date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2018-01-02 09:30:00,48.22,48.36,47.68,47.74,175565.0,38.3439,38.4553,37.9145,37.9623,175565.0
2018-01-02 10:00:00,47.74,47.97,47.74,47.94,71294.0,37.9623,38.1451,37.9623,38.1213,71294.0
2018-01-02 10:30:00,47.93,47.95,47.8,47.83,49952.0,38.1133,38.1292,38.01,38.0338,49952.0
2018-01-02 11:00:00,47.82,47.85,47.64,47.66,69670.0,38.0259,38.0497,37.8827,37.8986,69670.0
2018-01-02 11:30:00,47.66,47.75,47.64,47.73,68965.0,37.8986,37.9702,37.8827,37.9543,68965.0
2018-01-02 12:00:00,47.73,47.77,47.59,47.63,48876.0,37.9543,37.9861,37.843,37.8748,48876.0
2018-01-02 12:30:00,47.62,47.64,47.5,47.5,59267.0,37.8668,37.8827,37.7714,37.7714,59267.0
2018-01-02 13:00:00,47.5,47.59,47.5,47.55,29569.0,37.7714,37.843,37.7714,37.8112,29569.0
2018-01-02 13:30:00,47.56,47.7,47.55,47.68,149441.0,37.8191,37.9304,37.8112,37.9145,149441.0
2018-01-02 14:00:00,47.68,47.69,47.58,47.63,104374.0,37.9145,37.9225,37.835,37.8748,104374.0
2018-01-02 14:30:00,47.62,47.67,47.57,47.66,110349.0,37.8668,37.9066,37.8271,37.8986,110349.0
2018-01-02 15:00:00,47.67,47.8,47.67,47.75,185441.0,37.9066,38.01,37.9066,37.9702,185441.0
2018-01-02 15:30:00,47.75,47.87,47.68,47.87,518796.0,37.9702,38.0656,37.9145,38.0656,518796.0
2018-01-03 09:30:00,47.57,48.03,47.57,47.9,380772.0,37.8271,38.1929,37.8271,38.0895,380772.0
2018-01-03 10:00:00,47.89,47.95,47.84,47.91,338404.0,38.0815,38.1292,38.0418,38.0974,338404.0
2018-01-03 10:30:00,47.9,48.02,47.87,47.89,351113.0,38.0895,38.1849,38.0656,38.0815,351113.0
2018-01-03 11:00:00,47.88,47.93,47.84,47.93,453341.0,38.0736,38.1133,38.0418,38.1133,453341.0
2018-01-03 11:30:00,47.92,47.99,47.9,47.93,206433.0,38.1054,38.161,38.0895,38.1133,206433.0
2018-01-03 12:00:00,47.94,47.94,47.66,47.68,501092.0,38.1213,38.1213,37.8986,37.9145,501092.0
2018-01-03 12:30:00,47.68,47.69,47.47,47.65,199842.0,37.9145,37.9225,37.7476,37.8907,199842.0
2018-01-03 13:00:00,47.66,47.66,47.44,47.45,103592.0,37.8986,37.8986,37.7237,37.7316,103592.0
2018-01-03 13:30:00,47.45,47.7,47.43,47.67,138889.0,37.7316,37.9304,37.7157,37.9066,138889.0
2018-01-03 14:00:00,47.65,47.7,47.56,47.61,112995.0,37.8907,37.9304,37.8191,37.8589,112995.0
2018-01-03 14:30:00,47.6,47.71,47.59,47.64,114190.0,37.8509,37.9384,37.843,37.8827,114190.0
2018-01-03 15:00:00,47.65,47.65,47.43,47.44,255181.0,37.8907,37.8907,37.7157,37.7237,255181.0
2018-01-03 15:30:00,47.45,47.57,47.44,47.49,453857.0,37.7316,37.8271,37.7237,37.7635,453857.0
2018-01-04 09:30:00,47.3,47.71,47.25,47.68,152563.0,37.6124,37.9384,37.5726,37.9145,152563.0
2018-01-04 10:00:00,47.68,47.81,47.63,47.76,236236.0,37.9145,38.0179,37.8748,37.9782,236236.0
2018-01-04 10:30:00,47.76,47.84,47.74,47.83,121629.0,37.9782,38.0418,37.9623,38.0338,121629.0
2018-01-04 11:00:00,47.83,47.86,47.73,47.74,93486.0,38.0338,38.0577,37.9543,37.9623,93486.0
2018-01-04 11:30:00,47.75,47.75,47.66,47.69,193352.0,37.9702,37.9702,37.8986,37.9225,193352.0
2018-01-04 12:00:00,47.69,47.73,47.67,47.68,246723.0,37.9225,37.9543,37.9066,37.9145,246723.0
2018-01-04 12:30:00,47.66,47.79,47.65,47.78,98209.0,37.8986,38.002,37.8907,37.9941,98209.0
2018-01-04 13:00:00,47.78,47.79,47.7,47.73,67693.0,37.9941,38.002,37.9304,37.9543,67693.0
2018-01-04 13:30:00,47.73,47.74,47.48,47.54,142702.0,37.9543,37.9623,37.7555,37.8032,142702.0
2018-01-04 14:00:00,47.53,47.56,47.39,47.42,95967.0,37.7953,37.8191,37.6839,37.7078,95967.0
2018-01-04 14:30:00,47.41,47.45,47.29,47.3,110536.0,37.6998,37.7316,37.6044,37.6124,110536.0
2018-01-04 15:00:00,47.3,47.31,47.05,47.07,158561.0,37.6124,37.6203,37.4136,37.4295,158561.0
2018-01-04 15:30:00,47.07,47.18,47.03,47.11,537338.0,37.4295,37.5169,37.3977,37.4613,537338.0
2018-01-05 09:30:00,47.18,47.35,47.02,47.05,284011.0,37.5169,37.6521,37.3897,37.4136,284011.0
2018-01-05 10:00:00,47.05,47.16,46.81,46.84,301457.0,37.4136,37.501,37.2227,37.2466,301457.0
2018-01-05 10:30:00,46.84,46.86,46.63,46.66,209207.0,37.2466,37.2625,37.0796,37.1034,209207.0
2018-01-05 11:00:00,46.66,46.78,46.65,46.66,96740.0,37.1034,37.1989,37.0955,37.1034,96740.0
2018-01-05 11:30:00,46.66,46.76,46.65,46.68,80870.0,37.1034,37.183,37.0955,37.1194,80870.0
2018-01-05 12:00:00,46.68,46.85,46.66,46.82,132264.0,37.1194,37.2545,37.1034,37.2307,132264.0
2018-01-05 12:30:00,46.82,46.92,46.77,46.88,78567.0,37.2307,37.3102,37.1909,37.2784,78567.0
2018-01-05 13:00:00,46.88,46.94,46.77,46.79,102552.0,37.2784,37.3261,37.1909,37.2068,102552.0
2018-01-05 13:30:00,46.8,46.88,46.78,46.81,83852.0,37.2148,37.2784,37.1989,37.2227,83852.0
2018-01-05 14:00:00,46.82,46.91,46.78,46.91,85019.0,37.2307,37.3022,37.1989,37.3022,85019.0
2018-01-05 14:30:00,46.91,46.91,46.77,46.87,234538.0,37.3022,37.3022,37.1909,37.2704,234538.0
2018-01-05 15:00:00,46.87,46.89,46.79,46.86,158390.0,37.2704,37.2863,37.2068,37.2625,158390.0
2018-01-05 15:30:00,46.86,46.89,46.75,46.78,431009.0,37.2625,37.2863,37.175,37.1989,431009.0
2018-01-08 09:30:00,46.88,47.0,46.7,46.94,178633.0,37.2784,37.3738,37.1353,37.3261,178633.0
2018-01-08 10:00:00,46.94,46.97,46.77,46.79,326645.0,37.3261,37.35,37.1909,37.2068,326645.0
2018-01-08 10:30:00,46.79,46.86,46.77,46.84,401744.0,37.2068,37.2625,37.1909,37.2466,401744.0
2018-01-08 11:00:00,46.84,46.85,46.71,46.82,165462.0,37.2466,37.2545,37.1432,37.2307,165462.0
2018-01-08 11:30:00,46.82,46.85,46.72,46.77,113184.0,37.2307,37.2545,37.1512,37.1909,113184.0
2018-01-08 12:00:00,46.77,46.81,46.71,46.77,174076.0,37.1909,37.2227,37.1432,37.1909,174076.0
2018-01-08 12:30:00,46.78,46.9,46.77,46.89,162310.0,37.1989,37.2943,37.1909,37.2863,162310.0
2018-01-08 13:00:00,46.88,46.96,46.85,46.9,200736.0,37.2784,37.342,37.2545,37.2943,200736.0
2018-01-08 13:30:00,46.91,46.96,46.88,46.95,102860.0,37.3022,37.342,37.2784,37.3341,102860.0
2018-01-08 14:00:00,46.95,47.05,46.91,47.01,163558.0,37.3341,37.4136,37.3022,37.3818,163558.0
2018-01-08 14:30:00,47.02,47.12,47.0,47.06,126316.0,37.3897,37.4692,37.3738,37.4215,126316.0
2018-01-08 15:00:00,47.07,47.12,46.93,47.0,225656.0,37.4295,37.4692,37.3182,37.3738,225656.0
2018-01-08 15:30:00,47.0,47.21,46.99,47.15,441668.0,37.3738,37.5408,37.3659,37.4931,441668.0
2018-01-09 09:30:00,47.16,47.22,46.62,46.63,211944.0,37.501,37.5488,37.0716,37.0796,211944.0
2018-01-09 10:00:00,46.64,46.64,46.48,46.64,244991.0,37.0875,37.0875,36.9603,37.0875,244991.0
2018-01-09 10:30:00,46.64,46.72,46.58,46.65,242371.0,37.0875,37.1512,37.0398,37.0955,242371.0
2018-01-09 11:00:00,46.66,46.75,46.63,46.65,169616.0,37.1034,37.175,37.0796,37.0955,169616.0
2018-01-09 11:30:00,46.65,46.68,46.55,46.59,145034.0,37.0955,37.1194,37.016,37.0478,145034.0
2018-01-09 12:00:00,46.59,46.61,46.48,46.49,89938.0,37.0478,37.0637,36.9603,36.9683,89938.0
2018-01-09 12:30:00,46.49,46.53,46.46,46.47,89375.0,36.9683,37.0001,36.9444,36.9524,89375.0
2018-01-09 13:00:00,46.47,46.68,46.4,46.63,186807.0,36.9524,37.1194,36.8967,37.0796,186807.0
2018-01-09 13:30:00,46.63,46.67,46.57,46.61,84253.0,37.0796,37.1114,37.0319,37.0637,84253.0
2018-01-09 14:00:00,46.62,46.67,46.49,46.52,174391.0,37.0716,37.1114,36.9683,36.9921,174391.0
2018-01-09 14:30:00,46.52,46.7,46.52,46.67,197034.0,36.9921,37.1353,36.9921,37.1114,197034.0
2018-01-09 15:00:00,46.68,46.69,46.61,46.63,99977.0,37.1194,37.1273,37.0637,37.0796,99977.0
2018-01-09 15:30:00,46.63,46.74,46.54,46.59,371247.0,37.0796,37.1671,37.008,37.0478,371247.0
2018-01-10 09:30:00,46.5,46.58,46.15,46.26,176503.0,36.9762,37.0398,36.6979,36.7854,176503.0
2018-01-10 10:00:00,46.26,46.33,46.22,46.31,94924.0,36.7854,36.841,36.7536,36.8251,94924.0
2018-01-10 10:30:00,46.31,46.35,46.24,46.26,220265.0,36.8251,36.8569,36.7695,36.7854,220265.0
2018-01-10 11:00:00,46.26,46.29,46.11,46.12,248872.0,36.7854,36.8092,36.6661,36.674,248872.0
2018-01-10 11:30:00,46.12,46.12,46.01,46.07,138124.0,36.674,36.674,36.5866,36.6343,138124.0
2018-01-10 12:00:00,46.07,46.07,46.01,46.07,74873.0,36.6343,36.6343,36.5866,36.6343,74873.0
2018-01-10 12:30:00,46.07,46.18,46.06,46.17,61125.0,36.6343,36.7218,36.6263,36.7138,61125.0
2018-01-10 13:00:00,46.17,46.24,46.1,46.11,74014.0,36.7138,36.7695,36.6581,36.6661,74014.0
2018-01-10 13:30:00,46.11,46.19,46.08,46.16,101839.0,36.6661,36.7297,36.6422,36.7059,101839.0
2018-01-10 14:00:00,46.16,46.19,46.08,46.11,71937.0,36.7059,36.7297,36.6422,36.6661,71937.0
2018-01-10 14:30:00,46.11,46.19,46.1,46.16,77914.0,36.6661,36.7297,36.6581,36.7059,77914.0
2018-01-10 15:00:00,46.16,46.2,46.12,46.18,173240.0,36.7059,36.7377,36.674,36.7218,173240.0
2018-01-10 15:30:00,46.17,46.21,46.09,46.12,442433.0,36.7138,36.7456,36.6502,36.674,442433.0
2018-01-11 09:30:00,46.0,46.3,45.81,46.02,129970.0,36.5786,36.8172,36.4275,36.5945,129970.0
2018-01-11 10:00:00,46.02,46.04,45.77,45.88,111998.0,36.5945,36.6104,36.3957,36.4832,111998.0
2018-01-11 10:30:00,45.89,45.9,45.7,45.74,91300.0,36.4912,36.4991,36.3401,36.3719,91300.0
2018-01-11 11:00:00,45.75,45.91,45.73,45.88,92134.0,36.3798,36.5071,36.3639,36.4832,92134.0
2018-01-11 11:30:00,45.88,45.88,45.76,45.77,92580.0,36.4832,36.4832,36.3878,36.3957,92580.0
2018-01-11 12:00:00,45.77,45.84,45.74,45.75,138059.0,36.3957,36.4514,36.3719,36.3798,138059.0
2018-01-11 12:30:00,45.75,45.78,45.73,45.75,74540.0,36.3798,36.4037,36.3639,36.3798,74540.0
2018-01-11 13:00:00,45.74,45.85,45.74,45.84,68407.0,36.3719,36.4593,36.3719,36.4514,68407.0
2018-01-11 13:30:00,45.85,45.85,45.78,45.82,96097.0,36.4593,36.4593,36.4037,36.4355,96097.0
2018-01-11 14:00:00,45.81,45.84,45.71,45.74,112634.0,36.4275,36.4514,36.348,36.3719,112634.0
2018-01-11 14:30:00,45.73,45.76,45.62,45.64,143773.0,36.3639,36.3878,36.2765,36.2924,143773.0
2018-01-11 15:00:00,45.64,45.64,45.41,45.44,180422.0,36.2924,36.2924,36.1095,36.1333,180422.0
2018-01-11 15:30:00,45.44,45.57,45.37,45.53,602323.0,36.1333,36.2367,36.0777,36.2049,602323.0
2018-01-12 09:30:00,45.45,45.54,45.06,45.4,236505.0,36.1413,36.2128,35.8311,36.1015,236505.0
2018-01-12 10:00:00,45.39,45.55,45.32,45.37,210070.0,36.0936,36.2208,36.0379,36.0777,210070.0
2018-01-12 10:30:00,45.37,45.64,45.36,45.5,195991.0,36.0777,36.2924,36.0697,36.181,195991.0
2018-01-12 11:00:00,45.49,45.51,45.36,45.42,92783.0,36.1731,36.189,36.0697,36.1174,92783.0
2018-01-12 11:30:00,45.42,45.51,45.41,45.45,77043.0,36.1174,36.189,36.1095,36.1413,77043.0
2018-01-12 12:00:00,45.46,45.47,45.37,45.39,55470.0,36.1492,36.1572,36.0777,36.0936,55470.0
2018-01-12 12:30:00,45.38,45.42,45.36,45.4,66993.0,36.0856,36.1174,36.0697,36.1015,66993.0
2018-01-12 13:00:00,45.4,45.44,45.39,45.42,46411.0,36.1015,36.1333,36.0936,36.1174,46411.0
2018-01-12 13:30:00,45.42,45.48,45.4,45.45,60685.0,36.1174,36.1651,36.1015,36.1413,60685.0
2018-01-12 14:00:00,45.45,45.52,45.42,45.49,127266.0,36.1413,36.1969,36.1174,36.1731,127266.0
2018-01-12 14:30:00,45.5,45.51,45.42,45.46,121344.0,36.181,36.189,36.1174,36.1492,121344.0
2018-01-12 15:00:00,45.46,45.46,45.27,45.27,152318.0,36.1492,36.1492,35.9981,35.9981,152318.0
2018-01-12 15:30:00,45.27,45.32,45.09,45.15,722420.0,35.9981,36.0379,35.855,35.9027,722420.0
2018-01-16 09:30:00,45.11,45.55,45.11,45.39,147066.0,35.8709,36.2208,35.8709,36.0936,147066.0
2018-01-16 10:00:00,45.4,45.44,45.18,45.21,95132.0,36.1015,36.1333,35.9266,35.9504,95132.0
2018-01-16 10:30:00,45.2,45.23,44.89,44.98,291434.0,35.9425,35.9663,35.696,35.7675,291434.0
2018-01-16 11:00:00,44.98,45.17,44.97,45.16,324470.0,35.7675,35.9186,35.7596,35.9107,324470.0
2018-01-16 11:30:00,45.16,45.27,45.06,45.27,166835.0,35.9107,35.9981,35.8311,35.9981,166835.0
2018-01-16 12:00:00,45.27,45.42,45.26,45.39,492751.0,35.9981,36.1174,35.9902,36.0936,492751.0
2018-01-16 12:30:00,45.39,45.45,45.35,45.44,129044.0,36.0936,36.1413,36.0618,36.1333,129044.0
2018-01-16 13:00:00,45.44,45.55,45.43,45.51,91034.0,36.1333,36.2208,36.1254,36.189,91034.0
2018-01-16 13:30:00,45.52,45.52,45.39,45.41,89333.0,36.1969,36.1969,36.0936,36.1095,89333.0
2018-01-16 14:00:00,45.41,45.45,45.33,45.4,219698.0,36.1095,36.1413,36.0459,36.1015,219698.0
2018-01-16 14:30:00,45.4,45.5,45.35,45.49,195588.0,36.1015,36.181,36.0618,36.1731,195588.0
2018-01-16 15:00:00,45.48,45.55,45.28,45.34,212588.0,36.1651,36.2208,36.0061,36.0538,212588.0
2018-01-16 15:30:00,45.34,45.38,45.18,45.28,631417.0,36.0538,36.0856,35.9266,36.0061,631417.0
2018-01-17 09:30:00,45.53,45.61,45.35,45.38,189715.0,36.2049,36.2685,36.0618,36.0856,189715.0
2018-01-17 10:00:00,45.38,45.58,45.37,45.55,176731.0,36.0856,36.2446,36.0777,36.2208,176731.0
2018-01-17 10:30:00,45.56,45.71,45.55,45.6,115921.0,36.2287,36.348,36.2208,36.2606,115921.0
2018-01-17 11:00:00,45.6,45.71,45.59,45.63,131791.0,36.2606,36.348,36.2526,36.2844,131791.0
2018-01-17 11:30:00,45.63,45.63,45.47,45.56,129073.0,36.2844,36.2844,36.1572,36.2287,129073.0
2018-01-17 12:00:00,45.55,45.56,45.45,45.46,513819.0,36.2208,36.2287,36.1413,36.1492,513819.0
2018-01-17 12:30:00,45.45,45.56,45.45,45.55,207874.0,36.1413,36.2287,36.1413,36.2208,207874.0
2018-01-17 13:00:00,45.56,45.66,45.54,45.62,145465.0,36.2287,36.3083,36.2128,36.2765,145465.0
2018-01-17 13:30:00,45.61,45.81,45.6,45.81,125769.0,36.2685,36.4275,36.2606,36.4275,125769.0
2018-01-17 14:00:00,45.8,45.86,45.73,45.75,130583.0,36.4196,36.4673,36.3639,36.3798,130583.0
2018-01-17 14:30:00,45.75,45.77,45.63,45.69,117442.0,36.3798,36.3957,36.2844,36.3321,117442.0
2018-01-17 15:00:00,45.69,45.78,45.66,45.72,124067.0,36.3321,36.4037,36.3083,36.356,124067.0
2018-01-17 15:30:00,45.71,45.78,45.63,45.7,523435.0,36.348,36.4037,36.2844,36.3401,523435.0
2018-01-18 09:30:00,45.58,45.79,45.46,45.63,141492.0,36.2446,36.4116,36.1492,36.2844,141492.0
2018-01-18 10:00:00,45.64,45.68,45.29,45.39,1676737.0,36.2924,36.3242,36.014,36.0936,1676737.0
2018-01-18 10:30:00,45.4,45.41,45.17,45.27,99616.0,36.1015,36.1095,35.9186,35.9981,99616.0
2018-01-18 11:00:00,45.26,45.29,45.1,45.13,103069.0,35.9902,36.014,35.863,35.8868,103069.0
2018-01-18 11:30:00,45.12,45.16,45.08,45.14,236021.0,35.8789,35.9107,35.8471,35.8948,236021.0
2018-01-18 12:00:00,45.15,45.17,45.07,45.08,401815.0,35.9027,35.9186,35.8391,35.8471,401815.0
2018-01-18 12:30:00,45.07,45.12,45.05,45.09,127366.0,35.8391,35.8789,35.8232,35.855,127366.0
2018-01-18 13:00:00,45.08,45.18,45.08,45.18,200061.0,35.8471,35.9266,35.8471,35.9266,200061.0
2018-01-18 13:30:00,45.18,45.31,45.18,45.29,114558.0,35.9266,36.0299,35.9266,36.014,114558.0
2018-01-18 14:00:00,45.28,45.54,45.28,45.54,110311.0,36.0061,36.2128,36.0061,36.2128,110311.0
2018-01-18 14:30:00,45.53,45.64,45.52,45.58,129735.0,36.2049,36.2924,36.1969,36.2446,129735.0
2018-01-18 15:00:00,45.58,45.66,45.34,45.38,161504.0,36.2446,36.3083,36.0538,36.0856,161504.0
2018-01-18 15:30:00,45.38,45.4,45.29,45.37,414266.0,36.0856,36.1015,36.014,36.0777,414266.0
2018-01-19 09:30:00,45.2,45.48,45.15,45.24,387564.0,35.9425,36.1651,35.9027,35.9743,387564.0
2018-01-19 10:00:00,45.24,45.6,45.23,45.55,109136.0,35.9743,36.2606,35.9663,36.2208,109136.0
2018-01-19 10:30:00,45.55,45.6,45.42,45.45,129201.0,36.2208,36.2606,36.1174,36.1413,129201.0
2018-01-19 11:00:00,45.45,45.5,45.38,45.39,96078.0,36.1413,36.181,36.0856,36.0936,96078.0
2018-01-19 11:30:00,45.39,45.41,45.32,45.38,122792.0,36.0936,36.1095,36.0379,36.0856,122792.0
2018-01-19 12:00:00,45.38,45.46,45.38,45.43,96603.0,36.0856,36.1492,36.0856,36.1254,96603.0
2018-01-19 12:30:00,45.42,45.43,45.35,45.36,87316.0,36.1174,36.1254,36.0618,36.0697,87316.0
2018-01-19 13:00:00,45.35,45.4,45.3,45.32,90699.0,36.0618,36.1015,36.022,36.0379,90699.0
2018-01-19 13:30:00,45.31,45.34,45.23,45.27,93215.0,36.0299,36.0538,35.9663,35.9981,93215.0
2018-01-19 14:00:00,45.27,45.32,45.16,45.2,99148.0,35.9981,36.0379,35.9107,35.9425,99148.0
2018-01-19 14:30:00,45.19,45.22,45.13,45.15,111378.0,35.9345,35.9584,35.8868,35.9027,111378.0
2018-01-19 15:00:00,45.16,45.17,45.05,45.15,147696.0,35.9107,35.9186,35.8232,35.9027,147696.0
2018-01-19 15:30:00,45.15,45.25,45.09,45.13,446855.0,35.9027,35.9822,35.855,35.8868,446855.0
2018-01-22 09:30:00,45.4,45.5,45.13,45.35,210033.0,36.1015,36.181,35.8868,36.0618,210033.0
2018-01-22 10:00:00,45.34,45.52,45.28,45.48,298279.0,36.0538,36.1969,36.0061,36.1651,298279.0
2018-01-22 10:30:00,45.49,45.63,45.43,45.58,139978.0,36.1731,36.2844,36.1254,36.2446,139978.0
2018-01-22 11:00:00,45.58,45.62,45.54,45.57,238136.0,36.2446,36.2765,36.2128,36.2367,238136.0
2018-01-22 11:30:00,45.57,45.64,45.53,45.6,141821.0,36.2367,36.2924,36.2049,36.2606,141821.0
2018-01-22 12:00:00,45.6,45.64,45.56,45.58,93454.0,36.2606,36.2924,36.2287,36.2446,93454.0
2018-01-22 12:30:00,45.57,45.58,45.49,45.49,94614.0,36.2367,36.2446,36.1731,36.1731,94614.0
2018-01-22 13:00:00,45.49,45.59,45.48,45.51,97545.0,36.1731,36.2526,36.1651,36.189,97545.0
2018-01-22 13:30:00,45.51,45.57,45.49,45.51,150681.0,36.189,36.2367,36.1731,36.189,150681.0
2018-01-22 14:00:00,45.51,45.54,45.4,45.45,199661.0,36.189,36.2128,36.1015,36.1413,199661.0
2018-01-22 14:30:00,45.44,45.49,45.4,45.41,150891.0,36.1333,36.1731,36.1015,36.1095,150891.0
2018-01-22 15:00:00,45.41,45.41,45.22,45.22,163858.0,36.1095,36.1095,35.9584,35.9584,163858.0
2018-01-22 15:30:00,45.22,45.29,45.12,45.23,508713.0,35.9584,36.014,35.8789,35.9663,508713.0
2018-01-23 09:30:00,45.32,45.82,45.23,45.81,223203.0,36.0379,36.4355,35.9663,36.4275,223203.0
2018-01-23 10:00:00,45.79,45.98,45.79,45.98,336873.0,36.4116,36.5627,36.4116,36.5627,336873.0
2018-01-23 10:30:00,45.98,46.01,45.79,45.89,99356.0,36.5627,36.5866,36.4116,36.4912,99356.0
2018-01-23 11:00:00,45.89,45.9,45.7,45.77,90165.0,36.4912,36.4991,36.3401,36.3957,90165.0
2018-01-23 11:30:00,45.77,45.89,45.75,45.79,97745.0,36.3957,36.4912,36.3798,36.4116,97745.0
2018-01-23 12:00:00,45.78,45.78,45.66,45.68,55381.0,36.4037,36.4037,36.3083,36.3242,55381.0
2018-01-23 12:30:00,45.68,45.69,45.59,45.68,126680.0,36.3242,36.3321,36.2526,36.3242,126680.0
2018-01-23 13:00:00,45.68,45.75,45.67,45.75,58112.0,36.3242,36.3798,36.3162,36.3798,58112.0
2018-01-23 13:30:00,45.75,45.82,45.66,45.76,110562.0,36.3798,36.4355,36.3083,36.3878,110562.0
2018-01-23 14:00:00,45.76,45.8,45.7,45.75,126864.0,36.3878,36.4196,36.3401,36.3798,126864.0
2018-01-23 14:30:00,45.75,45.84,45.72,45.78,138285.0,36.3798,36.4514,36.356,36.4037,138285.0
2018-01-23 15:00:00,45.79,45.8,45.65,45.66,193504.0,36.4116,36.4196,36.3003,36.3083,193504.0
2018-01-23 15:30:00,45.65,45.81,45.65,45.71,645279.0,36.3003,36.4275,36.3003,36.348,645279.0
2018-01-24 09:30:00,45.7,45.83,45.46,45.56,157006.0,36.3401,36.4434,36.1492,36.2287,157006.0
2018-01-24 10:00:00,45.55,45.61,45.44,45.44,85093.0,36.2208,36.2685,36.1333,36.1333,85093.0
2018-01-24 10:30:00,45.42,45.58,45.41,45.52,98979.0,36.1174,36.2446,36.1095,36.1969,98979.0
2018-01-24 11:00:00,45.51,45.6,45.45,45.5,106522.0,36.189,36.2606,36.1413,36.181,106522.0
2018-01-24 11:30:00,45.5,45.65,45.49,45.63,95295.0,36.181,36.3003,36.1731,36.2844,95295.0
2018-01-24 12:00:00,45.63,45.68,45.53,45.61,87424.0,36.2844,36.3242,36.2049,36.2685,87424.0
2018-01-24 12:30:00,45.61,45.7,45.57,45.66,64340.0,36.2685,36.3401,36.2367,36.3083,64340.0
2018-01-24 13:00:00,45.66,45.7,45.6,45.69,81644.0,36.3083,36.3401,36.2606,36.3321,81644.0
2018-01-24 13:30:00,45.69,45.71,45.57,45.65,134221.0,36.3321,36.348,36.2367,36.3003,134221.0
2018-01-24 14:00:00,45.65,45.69,45.58,45.61,91663.0,36.3003,36.3321,36.2446,36.2685,91663.0
2018-01-24 14:30:00,45.61,45.66,45.56,45.63,134058.0,36.2685,36.3083,36.2287,36.2844,134058.0
2018-01-24 15:00:00,45.62,45.65,45.57,45.63,217019.0,36.2765,36.3003,36.2367,36.2844,217019.0
2018-01-24 15:30:00,45.63,45.67,45.54,45.54,384032.0,36.2844,36.3162,36.2128,36.2128,384032.0
2018-01-25 09:30:00,45.49,45.72,45.4,45.49,149453.0,36.1731,36.356,36.1015,36.1731,149453.0
2018-01-25 10:00:00,45.48,45.6,45.43,45.51,140071.0,36.1651,36.2606,36.1254,36.189,140071.0
2018-01-25 10:30:00,45.51,45.63,45.46,45.56,667196.0,36.189,36.2844,36.1492,36.2287,667196.0
2018-01-25 11:00:00,45.56,45.56,45.42,45.48,203642.0,36.2287,36.2287,36.1174,36.1651,203642.0
2018-01-25 11:30:00,45.48,45.6,45.46,45.46,227696.0,36.1651,36.2606,36.1492,36.1492,227696.0
2018-01-25 12:00:00,45.46,45.6,45.44,45.58,203711.0,36.1492,36.2606,36.1333,36.2446,203711.0
2018-01-25 12:30:00,45.58,45.74,45.57,45.73,123945.0,36.2446,36.3719,36.2367,36.3639,123945.0
2018-01-25 13:00:00,45.73,45.78,45.65,45.66,283651.0,36.3639,36.4037,36.3003,36.3083,283651.0
2018-01-25 13:30:00,45.66,45.75,45.64,45.72,156499.0,36.3083,36.3798,36.2924,36.356,156499.0
2018-01-25 14:00:00,45.72,45.77,45.64,45.66,128315.0,36.356,36.3957,36.2924,36.3083,128315.0
2018-01-25 14:30:00,45.66,45.96,45.63,45.79,199736.0,36.3083,36.5468,36.2844,36.4116,199736.0
2018-01-25 15:00:00,45.79,46.06,45.79,45.96,157402.0,36.4116,36.6263,36.4116,36.5468,157402.0
2018-01-25 15:30:00,45.96,46.03,45.85,46.01,386489.0,36.5468,36.6025,36.4593,36.5866,386489.0
2018-01-26 09:30:00,45.97,46.1,45.64,45.69,141600.0,36.5548,36.6581,36.2924,36.3321,141600.0
2018-01-26 10:00:00,45.68,45.75,45.57,45.65,92600.0,36.3242,36.3798,36.2367,36.3003,92600.0
2018-01-26 10:30:00,45.65,45.69,45.4,45.41,163024.0,36.3003,36.3321,36.1015,36.1095,163024.0
2018-01-26 11:00:00,45.41,45.47,45.25,45.46,279831.0,36.1095,36.1572,35.9822,36.1492,279831.0
2018-01-26 11:30:00,45.46,45.52,45.41,45.42,80030.0,36.1492,36.1969,36.1095,36.1174,80030.0
2018-01-26 12:00:00,45.43,45.48,45.39,45.41,70713.0,36.1254,36.1651,36.0936,36.1095,70713.0
2018-01-26 12:30:00,45.42,45.53,45.37,45.48,51549.0,36.1174,36.2049,36.0777,36.1651,51549.0
2018-01-26 13:00:00,45.48,45.57,45.47,45.57,66844.0,36.1651,36.2367,36.1572,36.2367,66844.0
2018-01-26 13:30:00,45.56,45.57,45.42,45.47,83277.0,36.2287,36.2367,36.1174,36.1572,83277.0
2018-01-26 14:00:00,45.47,45.6,45.47,45.53,72901.0,36.1572,36.2606,36.1572,36.2049,72901.0
2018-01-26 14:30:00,45.52,45.58,45.5,45.52,104315.0,36.1969,36.2446,36.181,36.1969,104315.0
2018-01-26 15:00:00,45.52,45.66,45.51,45.62,110173.0,36.1969,36.3083,36.189,36.2765,110173.0
2018-01-26 15:30:00,45.61,45.78,45.6,45.69,483436.0,36.2685,36.4037,36.2606,36.3321,483436.0
2018-01-29 09:30:00,45.54,45.57,45.12,45.17,185437.0,36.2128,36.2367,35.8789,35.9186,185437.0
2018-01-29 10:00:00,45.18,45.22,44.92,44.97,169017.0,35.9266,35.9584,35.7198,35.7596,169017.0
2018-01-29 10:30:00,44.98,45.06,44.88,45.0,132702.0,35.7675,35.8311,35.688,35.7834,132702.0
2018-01-29 11:00:00,45.0,45.05,44.95,44.99,104335.0,35.7834,35.8232,35.7437,35.7755,104335.0
2018-01-29 11:30:00,44.99,45.12,44.95,45.05,85524.0,35.7755,35.8789,35.7437,35.8232,85524.0
2018-01-29 12:00:00,45.06,45.1,44.97,45.05,63284.0,35.8311,35.863,35.7596,35.8232,63284.0
2018-01-29 12:30:00,45.04,45.04,44.97,45.02,73055.0,35.8152,35.8152,35.7596,35.7993,73055.0
2018-01-29 13:00:00,45.03,45.03,44.94,44.96,47280.0,35.8073,35.8073,35.7357,35.7516,47280.0
2018-01-29 13:30:00,44.96,44.99,44.89,44.96,142150.0,35.7516,35.7755,35.696,35.7516,142150.0
2018-01-29 14:00:00,44.96,44.98,44.9,44.93,135229.0,35.7516,35.7675,35.7039,35.7278,135229.0
2018-01-29 14:30:00,44.93,45.09,44.91,45.07,165995.0,35.7278,35.855,35.7119,35.8391,165995.0
2018-01-29 15:00:00,45.06,45.07,44.9,44.91,162153.0,35.8311,35.8391,35.7039,35.7119,162153.0
2018-01-29 15:30:00,44.91,45.02,44.85,44.86,411908.0,35.7119,35.7993,35.6642,35.6721,411908.0
2018-01-30 09:30:00,44.74,45.29,44.74,45.03,281995.0,35.5767,36.014,35.5767,35.8073,281995.0
2018-01-30 10:00:00,45.04,45.14,44.93,45.05,303545.0,35.8152,35.8948,35.7278,35.8232,303545.0
2018-01-30 10:30:00,45.05,45.35,45.02,45.3,197850.0,35.8232,36.0618,35.7993,36.022,197850.0
2018-01-30 11:00:00,45.3,45.31,45.08,45.09,181533.0,36.022,36.0299,35.8471,35.855,181533.0
2018-01-30 11:30:00,45.09,45.23,45.07,45.16,151827.0,35.855,35.9663,35.8391,35.9107,151827.0
2018-01-30 12:00:00,45.16,45.18,45.1,45.12,88911.0,35.9107,35.9266,35.863,35.8789,88911.0
2018-01-30 12:30:00,45.13,45.27,45.13,45.21,92244.0,35.8868,35.9981,35.8868,35.9504,92244.0
2018-01-30 13:00:00,45.21,45.29,45.18,45.22,95405.0,35.9504,36.014,35.9266,35.9584,95405.0
2018-01-30 13:30:00,45.22,45.26,45.19,45.2,114267.0,35.9584,35.9902,35.9345,35.9425,114267.0
2018-01-30 14:00:00,45.19,45.34,45.19,45.3,159377.0,35.9345,36.0538,35.9345,36.022,159377.0
2018-01-30 14:30:00,45.3,45.31,45.24,45.29,125836.0,36.022,36.0299,35.9743,36.014,125836.0
2018-01-30 15:00:00,45.29,45.34,45.25,45.34,189612.0,36.014,36.0538,35.9822,36.0538,189612.0
2018-01-30 15:30:00,45.34,45.34,45.21,45.21,428201.0,36.0538,36.0538,35.9504,35.9504,428201.0
2018-01-31 09:30:00,45.14,45.3,44.93,45.03,210662.0,35.8948,36.022,35.7278,35.8073,210662.0
2018-01-31 10:00:00,45.02,45.17,45.0,45.13,173835.0,35.7993,35.9186,35.7834,35.8868,173835.0
2018-01-31 10:30:00,45.13,45.23,45.11,45.21,207196.0,35.8868,35.9663,35.8709,35.9504,207196.0
2018-01-31 11:00:00,45.21,45.27,45.1,45.2,144547.0,35.9504,35.9981,35.863,35.9425,144547.0
2018-01-31 11:30:00,45.19,45.35,45.18,45.27,140692.0,35.9345,36.0618,35.9266,35.9981,140692.0
2018-01-31 12:00:00,45.27,45.34,45.25,45.3,53160.0,35.9981,36.0538,35.9822,36.022,53160.0
2018-01-31 12:30:00,45.29,45.47,45.29,45.46,79576.0,36.014,36.1572,36.014,36.1492,79576.0
2018-01-31 13:00:00,45.46,45.47,45.39,45.43,71012.0,36.1492,36.1572,36.0936,36.1254,71012.0
2018-01-31 13:30:00,45.42,45.43,45.29,45.35,76555.0,36.1174,36.1254,36.014,36.0618,76555.0
2018-01-31 14:00:00,45.33,45.48,45.2,45.28,217064.0,36.0459,36.1651,35.9425,36.0061,217064.0
2018-01-31 14:30:00,45.28,45.3,45.13,45.19,183348.0,36.0061,36.022,35.8868,35.9345,183348.0
2018-01-31 15:00:00,45.2,45.45,45.18,45.41,177395.0,35.9425,36.1413,35.9266,36.1095,177395.0
2018-01-31 15:30:00,45.42,45.69,45.4,45.65,615294.0,36.1174,36.3321,36.1015,36.3003,615294.0
2018-02-01 09:30:00,45.64,45.78,45.28,45.43,288340.0,36.2924,36.4037,36.0061,36.1254,288340.0
2018-02-01 10:00:00,45.43,45.5,45.02,45.03,175931.0,36.1254,36.181,35.7993,35.8073,175931.0
2018-02-01 10:30:00,45.04,45.09,44.78,44.84,262779.0,35.8152,35.855,35.6085,35.6562,262779.0
2018-02-01 11:00:00,44.85,45.0,44.85,44.91,120168.0,35.6642,35.7834,35.6642,35.7119,120168.0
2018-02-01 11:30:00,44.91,45.36,44.9,45.28,244560.0,35.7119,36.0697,35.7039,36.0061,244560.0
2018-02-01 12:00:00,45.29,45.34,45.14,45.14,204282.0,36.014,36.0538,35.8948,35.8948,204282.0
2018-02-01 12:30:00,45.14,45.15,44.97,44.99,255740.0,35.8948,35.9027,35.7596,35.7755,255740.0
2018-02-01 13:00:00,44.98,45.07,44.93,44.96,104033.0,35.7675,35.8391,35.7278,35.7516,104033.0
2018-02-01 13:30:00,44.96,44.99,44.91,44.94,83189.0,35.7516,35.7755,35.7119,35.7357,83189.0
2018-02-01 14:00:00,44.94,45.01,44.77,44.84,135490.0,35.7357,35.7914,35.6005,35.6562,135490.0
2018-02-01 14:30:00,44.84,44.92,44.79,44.92,242732.0,35.6562,35.7198,35.6164,35.7198,242732.0
2018-02-01 15:00:00,44.91,44.94,44.77,44.8,285850.0,35.7119,35.7357,35.6005,35.6244,285850.0
2018-02-01 15:30:00,44.8,44.9,44.67,44.82,679352.0,35.6244,35.7039,35.521,35.6403,679352.0
2018-02-02 09:30:00,44.6,44.98,44.56,44.94,254716.0,35.4654,35.7675,35.4336,35.7357,254716.0
2018-02-02 10:00:00,44.95,45.02,44.74,44.76,172884.0,35.7437,35.7993,35.5767,35.5926,172884.0
2018-02-02 10:30:00,44.78,44.86,44.73,44.81,208536.0,35.6085,35.6721,35.5687,35.6324,208536.0
2018-02-02 11:00:00,44.81,44.85,44.7,44.72,158577.0,35.6324,35.6642,35.5449,35.5608,158577.0
2018-02-02 11:30:00,44.71,44.75,44.54,44.59,135094.0,35.5528,35.5846,35.4177,35.4574,135094.0
2018-02-02 12:00:00,44.59,44.75,44.59,44.72,131284.0,35.4574,35.5846,35.4574,35.5608,131284.0
2018-02-02 12:30:00,44.71,44.72,44.63,44.64,142858.0,35.5528,35.5608,35.4892,35.4972,142858.0
2018-02-02 13:00:00,44.63,44.72,44.59,44.71,122832.0,35.4892,35.5608,35.4574,35.5528,122832.0
2018-02-02 13:30:00,44.71,44.72,44.6,44.64,115076.0,35.5528,35.5608,35.4654,35.4972,115076.0
2018-02-02 14:00:00,44.64,44.74,44.64,44.73,174304.0,35.4972,35.5767,35.4972,35.5687,174304.0
2018-02-02 14:30:00,44.72,44.76,44.64,44.68,128576.0,35.5608,35.5926,35.4972,35.529,128576.0
2018-02-02 15:00:00,44.66,44.67,44.55,44.61,131942.0,35.5131,35.521,35.4256,35.4733,131942.0
2018-02-02 15:30:00,44.62,44.62,44.45,44.47,405109.0,35.4813,35.4813,35.3461,35.362,405109.0
2018-02-05 09:30:00,44.42,44.7,44.3,44.54,183152.0,35.3222,35.5449,35.2268,35.4177,183152.0
2018-02-05 10:00:00,44.55,44.62,44.37,44.46,140749.0,35.4256,35.4813,35.2825,35.354,140749.0
2018-02-05 10:30:00,44.45,44.58,44.4,44.51,154148.0,35.3461,35.4495,35.3063,35.3938,154148.0
2018-02-05 11:00:00,44.5,44.7,44.49,44.68,83675.0,35.3858,35.5449,35.3779,35.529,83675.0
2018-02-05 11:30:00,44.67,44.75,44.56,44.58,99711.0,35.521,35.5846,35.4336,35.4495,99711.0
2018-02-05 12:00:00,44.57,44.63,44.4,44.43,95540.0,35.4415,35.4892,35.3063,35.3302,95540.0
2018-02-05 12:30:00,44.42,44.53,44.37,44.39,83902.0,35.3222,35.4097,35.2825,35.2984,83902.0
2018-02-05 13:00:00,44.38,44.38,44.16,44.18,224623.0,35.2904,35.2904,35.1155,35.1314,224623.0
2018-02-05 13:30:00,44.19,44.23,44.06,44.17,126233.0,35.1393,35.1711,35.036,35.1234,126233.0
2018-02-05 14:00:00,44.16,44.29,44.15,44.22,107812.0,35.1155,35.2189,35.1075,35.1632,107812.0
2018-02-05 14:30:00,44.22,44.22,43.99,44.03,213882.0,35.1632,35.1632,34.9803,35.0121,213882.0
2018-02-05 15:00:00,44.03,44.22,43.64,44.02,418293.0,35.0121,35.1632,34.702,35.0042,418293.0
2018-02-05 15:30:00,44.04,44.09,43.59,43.64,828361.0,35.0201,35.0598,34.6622,34.702,828361.0
2018-02-06 09:30:00,43.24,43.24,42.38,42.9,347827.0,34.3839,34.3839,33.7,34.1135,347827.0
2018-02-06 10:00:00,42.89,43.22,42.81,42.85,266340.0,34.1056,34.368,34.042,34.0738,266340.0
2018-02-06 10:30:00,42.83,42.84,42.29,42.29,351761.0,34.0579,34.0658,33.6285,33.6285,351761.0
2018-02-06 11:00:00,42.29,42.4,42.04,42.06,325167.0,33.6285,33.716,33.4297,33.4456,325167.0
2018-02-06 11:30:00,42.05,42.31,41.88,42.21,504085.0,33.4376,33.6444,33.3025,33.5649,504085.0
2018-02-06 12:00:00,42.21,42.36,42.18,42.3,311561.0,33.5649,33.6841,33.541,33.6364,311561.0
2018-02-06 12:30:00,42.33,42.47,42.29,42.41,356710.0,33.6603,33.7716,33.6285,33.7239,356710.0
2018-02-06 13:00:00,42.41,42.44,42.19,42.19,135197.0,33.7239,33.7478,33.549,33.549,135197.0
2018-02-06 13:30:00,42.18,42.3,42.09,42.24,166690.0,33.541,33.6364,33.4694,33.5887,166690.0
2018-02-06 14:00:00,42.24,42.25,42.08,42.12,202474.0,33.5887,33.5967,33.4615,33.4933,202474.0
2018-02-06 14:30:00,42.13,42.64,42.0,42.6,267738.0,33.5013,33.9068,33.3979,33.875,267738.0
2018-02-06 15:00:00,42.59,42.93,42.59,42.64,422385.0,33.867,34.1374,33.867,33.9068,422385.0
2018-02-06 15:30:00,42.64,42.92,42.6,42.75,1121082.0,33.9068,34.1294,33.875,33.9943,1121082.0
2018-02-07 09:30:00,41.57,43.15,41.51,42.5,326226.0,33.0559,34.3123,33.0082,33.7955,326226.0
2018-02-07 10:00:00,42.5,43.09,42.42,43.04,274635.0,33.7955,34.2646,33.7319,34.2249,274635.0
2018-02-07 10:30:00,43.03,43.25,42.89,43.24,182653.0,34.2169,34.3919,34.1056,34.3839,182653.0
2018-02-07 11:00:00,43.23,43.28,42.97,43.04,134272.0,34.376,34.4157,34.1692,34.2249,134272.0
2018-02-07 11:30:00,43.04,43.13,42.94,43.12,116592.0,34.2249,34.2964,34.1454,34.2885,116592.0
2018-02-07 12:00:00,43.12,43.26,43.08,43.25,117951.0,34.2885,34.3998,34.2567,34.3919,117951.0
2018-02-07 12:30:00,43.26,43.29,43.07,43.1,146065.0,34.3998,34.4237,34.2487,34.2726,146065.0
2018-02-07 13:00:00,43.1,43.17,42.67,42.84,138387.0,34.2726,34.3282,33.9307,34.0658,138387.0
2018-02-07 13:30:00,42.82,43.01,42.77,42.85,132709.0,34.0499,34.201,34.0102,34.0738,132709.0
2018-02-07 14:00:00,42.85,42.87,42.6,42.81,128297.0,34.0738,34.0897,33.875,34.042,128297.0
2018-02-07 14:30:00,42.83,42.84,42.59,42.78,144695.0,34.0579,34.0658,33.867,34.0181,144695.0
2018-02-07 15:00:00,42.79,42.98,42.78,42.94,180943.0,34.0261,34.1772,34.0181,34.1454,180943.0
2018-02-07 15:30:00,42.95,42.96,42.44,42.46,798843.0,34.1533,34.1613,33.7478,33.7637,798843.0
2018-02-08 09:30:00,42.18,42.7,42.11,42.62,279467.0,33.541,33.9545,33.4853,33.8909,279467.0
2018-02-08 10:00:00,42.61,42.66,42.39,42.45,192674.0,33.8829,33.9227,33.708,33.7557,192674.0
2018-02-08 10:30:00,42.46,42.87,42.4,42.86,287378.0,33.7637,34.0897,33.716,34.0817,287378.0
2018-02-08 11:00:00,42.86,43.16,42.82,43.14,213757.0,34.0817,34.3203,34.0499,34.3044,213757.0
2018-02-08 11:30:00,43.15,43.15,42.86,42.91,175122.0,34.3123,34.3123,34.0817,34.1215,175122.0
2018-02-08 12:00:00,42.92,43.07,42.88,42.9,166572.0,34.1294,34.2487,34.0976,34.1135,166572.0
2018-02-08 12:30:00,42.9,43.09,42.83,42.97,210692.0,34.1135,34.2646,34.0579,34.1692,210692.0
2018-02-08 13:00:00,42.96,43.0,42.77,42.78,240362.0,34.1613,34.1931,34.0102,34.0181,240362.0
2018-02-08 13:30:00,42.77,42.82,42.66,42.73,178201.0,34.0102,34.0499,33.9227,33.9784,178201.0
2018-02-08 14:00:00,42.73,42.85,42.61,42.79,216575.0,33.9784,34.0738,33.8829,34.0261,216575.0
2018-02-08 14:30:00,42.79,42.89,42.72,42.87,300643.0,34.0261,34.1056,33.9704,34.0897,300643.0
2018-02-08 15:00:00,42.87,42.97,42.73,42.8,552655.0,34.0897,34.1692,33.9784,34.034,552655.0
2018-02-08 15:30:00,42.8,42.8,42.42,42.44,901469.0,34.034,34.034,33.7319,33.7478,901469.0
2018-02-09 09:30:00,42.51,42.96,42.45,42.78,277531.0,33.8034,34.1613,33.7557,34.0181,277531.0
2018-02-09 10:00:00,42.8,43.14,42.76,43.08,351753.0,34.034,34.3044,34.0022,34.2567,351753.0
2018-02-09 10:30:00,43.07,43.22,42.92,43.07,340511.0,34.2487,34.368,34.1294,34.2487,340511.0
2018-02-09 11:00:00,43.06,43.19,42.95,43.01,244451.0,34.2408,34.3441,34.1533,34.201,244451.0
2018-02-09 11:30:00,43.0,43.1,42.92,42.99,229998.0,34.1931,34.2726,34.1294,34.1851,229998.0
2018-02-09 12:00:00,42.97,42.98,42.78,42.8,353553.0,34.1692,34.1772,34.0181,34.034,353553.0
2018-02-09 12:30:00,42.81,42.98,42.77,42.89,265530.0,34.042,34.1772,34.0102,34.1056,265530.0
2018-02-09 13:00:00,42.89,42.9,42.53,42.68,307012.0,34.1056,34.1135,33.8193,33.9386,307012.0
2018-02-09 13:30:00,42.66,42.8,42.48,42.55,296132.0,33.9227,34.034,33.7796,33.8352,296132.0
2018-02-09 14:00:00,42.56,43.07,42.56,43.05,418620.0,33.8432,34.2487,33.8432,34.2328,418620.0
2018-02-09 14:30:00,43.05,43.08,42.84,42.87,271049.0,34.2328,34.2567,34.0658,34.0897,271049.0
2018-02-09 15:00:00,42.85,43.07,42.6,43.02,357734.0,34.0738,34.2487,33.875,34.209,357734.0
2018-02-09 15:30:00,43.01,43.66,42.95,43.35,759917.0,34.201,34.7179,34.1533,34.4714,759917.0
2018-02-12 09:30:00,43.53,43.56,43.04,43.22,259053.0,34.6145,34.6384,34.2249,34.368,259053.0
2018-02-12 10:00:00,43.23,43.38,43.09,43.28,165130.0,34.376,34.4952,34.2646,34.4157,165130.0
2018-02-12 10:30:00,43.29,43.42,43.19,43.23,164144.0,34.4237,34.527,34.3441,34.376,164144.0
2018-02-12 11:00:00,43.24,43.44,43.21,43.39,218320.0,34.3839,34.5429,34.3601,34.5032,218320.0
2018-02-12 11:30:00,43.39,43.39,43.2,43.37,159519.0,34.5032,34.5032,34.3521,34.4873,159519.0
2018-02-12 12:00:00,43.35,43.55,43.32,43.52,223384.0,34.4714,34.6304,34.4475,34.6066,223384.0
2018-02-12 12:30:00,43.51,43.58,43.43,43.51,182329.0,34.5986,34.6543,34.535,34.5986,182329.0
2018-02-12 13:00:00,43.51,43.59,43.46,43.56,66460.0,34.5986,34.6622,34.5588,34.6384,66460.0
2018-02-12 13:30:00,43.56,43.59,43.4,43.56,85091.0,34.6384,34.6622,34.5111,34.6384,85091.0
2018-02-12 14:00:00,43.56,43.58,43.46,43.58,110931.0,34.6384,34.6543,34.5588,34.6543,110931.0
2018-02-12 14:30:00,43.59,43.67,43.55,43.64,199040.0,34.6622,34.7258,34.6304,34.702,199040.0
2018-02-12 15:00:00,43.65,43.95,43.64,43.94,332871.0,34.7099,34.9485,34.702,34.9405,332871.0
2018-02-12 15:30:00,43.94,44.0,43.61,43.77,810409.0,34.9405,34.9883,34.6781,34.8054,810409.0
2018-02-13 09:30:00,43.92,43.92,43.29,43.38,329721.0,34.9246,34.9246,34.4237,34.4952,329721.0
2018-02-13 10:00:00,43.38,43.52,43.25,43.26,195402.0,34.4952,34.6066,34.3919,34.3998,195402.0
2018-02-13 10:30:00,43.27,43.61,43.24,43.6,164339.0,34.4078,34.6781,34.3839,34.6702,164339.0
2018-02-13 11:00:00,43.59,43.67,43.49,43.5,99540.0,34.6622,34.7258,34.5827,34.5907,99540.0
2018-02-13 11:30:00,43.51,43.55,43.42,43.46,72793.0,34.5986,34.6304,34.527,34.5588,72793.0
2018-02-13 12:00:00,43.47,43.64,43.4,43.62,69702.0,34.5668,34.702,34.5111,34.6861,69702.0
2018-02-13 12:30:00,43.62,43.69,43.58,43.65,54459.0,34.6861,34.7417,34.6543,34.7099,54459.0
2018-02-13 13:00:00,43.66,43.89,43.65,43.84,164887.0,34.7179,34.9008,34.7099,34.861,164887.0
2018-02-13 13:30:00,43.84,43.84,43.72,43.8,116557.0,34.861,34.861,34.7656,34.8292,116557.0
2018-02-13 14:00:00,43.8,43.92,43.79,43.87,157045.0,34.8292,34.9246,34.8213,34.8849,157045.0
2018-02-13 14:30:00,43.86,43.95,43.8,43.93,104093.0,34.8769,34.9485,34.8292,34.9326,104093.0
2018-02-13 15:00:00,43.93,44.15,43.9,44.14,169106.0,34.9326,35.1075,34.9087,35.0996,169106.0
2018-02-13 15:30:00,44.14,44.15,43.93,43.96,648828.0,35.0996,35.1075,34.9326,34.9564,648828.0
2018-02-14 09:30:00,43.64,43.76,43.28,43.5,233797.0,34.702,34.7974,34.4157,34.5907,233797.0
2018-02-14 10:00:00,43.51,43.71,43.47,43.64,168358.0,34.5986,34.7576,34.5668,34.702,168358.0
2018-02-14 10:30:00,43.66,43.74,43.53,43.66,187048.0,34.7179,34.7815,34.6145,34.7179,187048.0
2018-02-14 11:00:00,43.67,43.69,43.57,43.66,164435.0,34.7258,34.7417,34.6463,34.7179,164435.0
2018-02-14 11:30:00,43.66,43.7,43.51,43.57,189324.0,34.7179,34.7497,34.5986,34.6463,189324.0
2018-02-14 12:00:00,43.57,43.7,43.51,43.68,64955.0,34.6463,34.7497,34.5986,34.7338,64955.0
2018-02-14 12:30:00,43.67,43.67,43.5,43.56,174857.0,34.7258,34.7258,34.5907,34.6384,174857.0
2018-02-14 13:00:00,43.55,43.69,43.53,43.61,475671.0,34.6304,34.7417,34.6145,34.6781,475671.0
2018-02-14 13:30:00,43.61,43.66,43.43,43.44,210690.0,34.6781,34.7179,34.535,34.5429,210690.0
2018-02-14 14:00:00,43.45,43.45,43.27,43.3,340838.0,34.5509,34.5509,34.4078,34.4316,340838.0
2018-02-14 14:30:00,43.3,43.48,43.27,43.46,204086.0,34.4316,34.5748,34.4078,34.5588,204086.0
2018-02-14 15:00:00,43.46,43.52,43.36,43.37,211882.0,34.5588,34.6066,34.4793,34.4873,211882.0
2018-02-14 15:30:00,43.37,43.46,43.21,43.22,545713.0,34.4873,34.5588,34.3601,34.368,545713.0
2018-02-15 09:30:00,43.32,43.52,43.07,43.36,432775.0,34.4475,34.6066,34.2487,34.4793,432775.0
2018-02-15 10:00:00,43.36,43.47,43.19,43.37,316508.0,34.4793,34.5668,34.3441,34.4873,316508.0
2018-02-15 10:30:00,43.38,43.68,43.36,43.49,237626.0,34.4952,34.7338,34.4793,34.5827,237626.0
2018-02-15 11:00:00,43.49,43.6,43.37,43.48,155984.0,34.5827,34.6702,34.4873,34.5748,155984.0
2018-02-15 11:30:00,43.48,43.64,43.48,43.59,214931.0,34.5748,34.702,34.5748,34.6622,214931.0
2018-02-15 12:00:00,43.59,43.7,43.54,43.62,141926.0,34.6622,34.7497,34.6225,34.6861,141926.0
2018-02-15 12:30:00,43.62,43.73,43.61,43.64,79923.0,34.6861,34.7736,34.6781,34.702,79923.0
2018-02-15 13:00:00,43.64,43.85,43.63,43.76,92288.0,34.702,34.869,34.694,34.7974,92288.0
2018-02-15 13:30:00,43.76,43.86,43.67,43.84,95156.0,34.7974,34.8769,34.7258,34.861,95156.0
2018-02-15 14:00:00,43.84,43.87,43.75,43.85,97960.0,34.861,34.8849,34.7895,34.869,97960.0
2018-02-15 14:30:00,43.84,43.94,43.81,43.88,122161.0,34.861,34.9405,34.8372,34.8928,122161.0
2018-02-15 15:00:00,43.88,44.04,43.88,44.02,223363.0,34.8928,35.0201,34.8928,35.0042,223363.0
2018-02-15 15:30:00,44.02,44.2,43.88,44.19,640708.0,35.0042,35.1473,34.8928,35.1393,640708.0
2018-02-16 09:30:00,44.13,44.47,44.05,44.3,383546.0,35.0916,35.362,35.028,35.2268,383546.0
2018-02-16 10:00:00,44.29,44.31,44.09,44.24,131123.0,35.2189,35.2348,35.0598,35.1791,131123.0
2018-02-16 10:30:00,44.25,44.44,44.21,44.41,98803.0,35.187,35.3381,35.1552,35.3143,98803.0
2018-02-16 11:00:00,44.41,44.49,44.36,44.44,91106.0,35.3143,35.3779,35.2745,35.3381,91106.0
2018-02-16 11:30:00,44.44,44.67,44.44,44.66,135742.0,35.3381,35.521,35.3381,35.5131,135742.0
2018-02-16 12:00:00,44.65,44.8,44.6,44.78,132751.0,35.5051,35.6244,35.4654,35.6085,132751.0
2018-02-16 12:30:00,44.78,44.87,44.7,44.79,129381.0,35.6085,35.6801,35.5449,35.6164,129381.0
2018-02-16 13:00:00,44.79,44.81,44.7,44.72,81610.0,35.6164,35.6324,35.5449,35.5608,81610.0
2018-02-16 13:30:00,44.72,44.88,44.66,44.81,85002.0,35.5608,35.688,35.5131,35.6324,85002.0
2018-02-16 14:00:00,44.81,44.83,44.57,44.71,124072.0,35.6324,35.6483,35.4415,35.5528,124072.0
2018-02-16 14:30:00,44.71,44.75,44.6,44.66,118446.0,35.5528,35.5846,35.4654,35.5131,118446.0
2018-02-16 15:00:00,44.66,44.75,44.64,44.64,226976.0,35.5131,35.5846,35.4972,35.4972,226976.0
2018-02-16 15:30:00,44.64,44.76,44.55,44.68,592104.0,35.4972,35.5926,35.4256,35.529,592104.0
2018-02-20 09:30:00,44.66,44.78,44.4,44.55,223051.0,35.5131,35.6085,35.3063,35.4256,223051.0
2018-02-20 10:00:00,44.55,44.58,43.98,44.01,242491.0,35.4256,35.4495,34.9723,34.9962,242491.0
2018-02-20 10:30:00,44.0,44.17,43.93,43.93,117497.0,34.9883,35.1234,34.9326,34.9326,117497.0
2018-02-20 11:00:00,43.93,44.0,43.85,43.97,282681.0,34.9326,34.9883,34.869,34.9644,282681.0
2018-02-20 11:30:00,43.97,44.03,43.93,44.0,99826.0,34.9644,35.0121,34.9326,34.9883,99826.0
2018-02-20 12:00:00,44.01,44.12,43.96,44.12,47683.0,34.9962,35.0837,34.9564,35.0837,47683.0
2018-02-20 12:30:00,44.11,44.2,44.09,44.17,50528.0,35.0757,35.1473,35.0598,35.1234,50528.0
2018-02-20 13:00:00,44.16,44.18,44.08,44.11,47449.0,35.1155,35.1314,35.0519,35.0757,47449.0
2018-02-20 13:30:00,44.11,44.17,44.04,44.12,114131.0,35.0757,35.1234,35.0201,35.0837,114131.0
2018-02-20 14:00:00,44.11,44.25,44.08,44.23,237717.0,35.0757,35.187,35.0519,35.1711,237717.0
2018-02-20 14:30:00,44.23,44.31,44.21,44.21,163117.0,35.1711,35.2348,35.1552,35.1552,163117.0
2018-02-20 15:00:00,44.22,44.23,44.0,44.08,214278.0,35.1632,35.1711,34.9883,35.0519,214278.0
2018-02-20 15:30:00,44.08,44.19,44.0,44.12,625347.0,35.0519,35.1393,34.9883,35.0837,625347.0
2018-02-21 09:30:00,44.02,44.59,43.88,44.5,413621.0,35.0042,35.4574,34.8928,35.3858,413621.0
2018-02-21 10:00:00,44.51,44.55,44.28,44.44,300634.0,35.3938,35.4256,35.2109,35.3381,300634.0
2018-02-21 10:30:00,44.43,44.48,44.32,44.46,180485.0,35.3302,35.3699,35.2427,35.354,180485.0
2018-02-21 11:00:00,44.45,44.5,44.36,44.36,166230.0,35.3461,35.3858,35.2745,35.2745,166230.0
2018-02-21 11:30:00,44.36,44.44,44.21,44.3,110364.0,35.2745,35.3381,35.1552,35.2268,110364.0
2018-02-21 12:00:00,44.29,44.34,44.22,44.32,165587.0,35.2189,35.2586,35.1632,35.2427,165587.0
2018-02-21 12:30:00,44.33,44.45,44.3,44.37,181612.0,35.2507,35.3461,35.2268,35.2825,181612.0
2018-02-21 13:00:00,44.38,44.46,44.28,44.3,147687.0,35.2904,35.354,35.2109,35.2268,147687.0
2018-02-21 13:30:00,44.3,44.32,44.18,44.21,90890.0,35.2268,35.2427,35.1314,35.1552,90890.0
2018-02-21 14:00:00,44.21,44.43,44.19,44.37,198490.0,35.1552,35.3302,35.1393,35.2825,198490.0
2018-02-21 14:30:00,44.37,44.39,44.17,44.24,306540.0,35.2825,35.2984,35.1234,35.1791,306540.0
2018-02-21 15:00:00,44.24,44.24,43.86,44.0,437698.0,35.1791,35.1791,34.8769,34.9883,437698.0
2018-02-21 15:30:00,43.99,44.11,43.7,43.71,1028942.0,34.9803,35.0757,34.7497,34.7576,1028942.0
2018-02-22 09:30:00,43.73,43.97,43.57,43.84,205842.0,34.7736,34.9644,34.6463,34.861,205842.0
2018-02-22 10:00:00,43.84,44.0,43.79,43.91,161167.0,34.861,34.9883,34.8213,34.9167,161167.0
2018-02-22 10:30:00,43.91,44.03,43.8,43.98,145302.0,34.9167,35.0121,34.8292,34.9723,145302.0
2018-02-22 11:00:00,43.98,44.06,43.81,43.89,228962.0,34.9723,35.036,34.8372,34.9008,228962.0
2018-02-22 11:30:00,43.9,43.96,43.84,43.96,115543.0,34.9087,34.9564,34.861,34.9564,115543.0
2018-02-22 12:00:00,43.96,44.01,43.9,43.94,92130.0,34.9564,34.9962,34.9087,34.9405,92130.0
2018-02-22 12:30:00,43.94,44.09,43.92,44.03,106130.0,34.9405,35.0598,34.9246,35.0121,106130.0
2018-02-22 13:00:00,44.04,44.08,43.93,43.98,89420.0,35.0201,35.0519,34.9326,34.9723,89420.0
2018-02-22 13:30:00,43.98,43.99,43.88,43.9,120814.0,34.9723,34.9803,34.8928,34.9087,120814.0
2018-02-22 14:00:00,43.9,43.94,43.85,43.94,123996.0,34.9087,34.9405,34.869,34.9405,123996.0
2018-02-22 14:30:00,43.93,43.95,43.71,43.73,170726.0,34.9326,34.9485,34.7576,34.7736,170726.0
2018-02-22 15:00:00,43.73,43.78,43.7,43.72,260050.0,34.7736,34.8133,34.7497,34.7656,260050.0
2018-02-22 15:30:00,43.71,43.74,43.5,43.62,604041.0,34.7576,34.7815,34.5907,34.6861,604041.0
2018-02-23 09:30:00,43.64,43.94,43.64,43.91,152172.0,34.702,34.9405,34.702,34.9167,152172.0
2018-02-23 10:00:00,43.91,44.13,43.89,44.07,132047.0,34.9167,35.0916,34.9008,35.0439,132047.0
2018-02-23 10:30:00,44.06,44.3,44.05,44.26,124906.0,35.036,35.2268,35.028,35.195,124906.0
2018-02-23 11:00:00,44.26,44.49,44.26,44.49,149497.0,35.195,35.3779,35.195,35.3779,149497.0
2018-02-23 11:30:00,44.49,44.69,44.45,44.66,199167.0,35.3779,35.5369,35.3461,35.5131,199167.0
2018-02-23 12:00:00,44.66,44.66,44.46,44.51,119870.0,35.5131,35.5131,35.354,35.3938,119870.0
2018-02-23 12:30:00,44.51,44.56,44.45,44.49,80555.0,35.3938,35.4336,35.3461,35.3779,80555.0
2018-02-23 13:00:00,44.5,44.55,44.44,44.55,86276.0,35.3858,35.4256,35.3381,35.4256,86276.0
2018-02-23 13:30:00,44.55,44.61,44.51,44.58,101846.0,35.4256,35.4733,35.3938,35.4495,101846.0
2018-02-23 14:00:00,44.57,44.65,44.5,44.64,271075.0,35.4415,35.5051,35.3858,35.4972,271075.0
2018-02-23 14:30:00,44.64,44.64,44.45,44.57,163672.0,35.4972,35.4972,35.3461,35.4415,163672.0
2018-02-23 15:00:00,44.58,44.68,44.55,44.66,119217.0,35.4495,35.529,35.4256,35.5131,119217.0
2018-02-23 15:30:00,44.66,44.82,44.63,44.78,649922.0,35.5131,35.6403,35.4892,35.6085,649922.0
2018-02-26 09:30:00,44.84,44.92,44.64,44.65,276369.0,35.6562,35.7198,35.4972,35.5051,276369.0
2018-02-26 10:00:00,44.65,44.72,44.53,44.54,167358.0,35.5051,35.5608,35.4097,35.4177,167358.0
2018-02-26 10:30:00,44.54,44.61,44.5,44.59,116988.0,35.4177,35.4733,35.3858,35.4574,116988.0
2018-02-26 11:00:00,44.59,44.69,44.58,44.68,137315.0,35.4574,35.5369,35.4495,35.529,137315.0
2018-02-26 11:30:00,44.68,44.71,44.64,44.65,82533.0,35.529,35.5528,35.4972,35.5051,82533.0
2018-02-26 12:00:00,44.65,44.67,44.58,44.64,85686.0,35.5051,35.521,35.4495,35.4972,85686.0
2018-02-26 12:30:00,44.64,44.64,44.49,44.53,116628.0,35.4972,35.4972,35.3779,35.4097,116628.0
2018-02-26 13:00:00,44.53,44.58,44.47,44.52,88816.0,35.4097,35.4495,35.362,35.4017,88816.0
2018-02-26 13:30:00,44.52,44.54,44.46,44.53,83422.0,35.4017,35.4177,35.354,35.4097,83422.0
2018-02-26 14:00:00,44.53,44.55,44.49,44.49,53851.0,35.4097,35.4256,35.3779,35.3779,53851.0
2018-02-26 14:30:00,44.5,44.64,44.49,44.62,93287.0,35.3858,35.4972,35.3779,35.4813,93287.0
2018-02-26 15:00:00,44.62,44.73,44.61,44.7,120665.0,35.4813,35.5687,35.4733,35.5449,120665.0
2018-02-26 15:30:00,44.69,44.7,44.48,44.54,582582.0,35.5369,35.5449,35.3699,35.4177,582582.0
2018-02-27 09:30:00,44.59,44.63,44.34,44.47,252314.0,35.4574,35.4892,35.2586,35.362,252314.0
2018-02-27 10:00:00,44.48,44.61,44.36,44.59,371427.0,35.3699,35.4733,35.2745,35.4574,371427.0
2018-02-27 10:30:00,44.59,44.69,44.17,44.25,276638.0,35.4574,35.5369,35.1234,35.187,276638.0
2018-02-27 11:00:00,44.24,44.29,43.84,43.95,199085.0,35.1791,35.2189,34.861,34.9485,199085.0
2018-02-27 11:30:00,43.95,44.01,43.83,43.85,114899.0,34.9485,34.9962,34.8531,34.869,114899.0
2018-02-27 12:00:00,43.85,43.91,43.66,43.83,193295.0,34.869,34.9167,34.7179,34.8531,193295.0
2018-02-27 12:30:00,43.84,43.91,43.66,43.84,97292.0,34.861,34.9167,34.7179,34.861,97292.0
2018-02-27 13:00:00,43.84,43.88,43.75,43.84,177411.0,34.861,34.8928,34.7895,34.861,177411.0
2018-02-27 13:30:00,43.84,43.87,43.71,43.79,96356.0,34.861,34.8849,34.7576,34.8213,96356.0
2018-02-27 14:00:00,43.79,43.89,43.71,43.88,129830.0,34.8213,34.9008,34.7576,34.8928,129830.0
2018-02-27 14:30:00,43.87,43.94,43.84,43.87,168790.0,34.8849,34.9405,34.861,34.8849,168790.0
2018-02-27 15:00:00,43.86,43.87,43.71,43.87,223099.0,34.8769,34.8849,34.7576,34.8849,223099.0
2018-02-27 15:30:00,43.87,43.89,43.69,43.69,660097.0,34.8849,34.9008,34.7417,34.7417,660097.0
2018-02-28 09:30:00,43.83,43.96,43.66,43.94,193493.0,34.8531,34.9564,34.7179,34.9405,193493.0
2018-02-28 10:00:00,43.94,43.94,43.65,43.68,85941.0,34.9405,34.9405,34.7099,34.7338,85941.0
2018-02-28 10:30:00,43.68,43.78,43.59,43.65,133822.0,34.7338,34.8133,34.6622,34.7099,133822.0
2018-02-28 11:00:00,43.64,43.77,43.6,43.76,94275.0,34.702,34.8054,34.6702,34.7974,94275.0
2018-02-28 11:30:00,43.76,43.79,43.58,43.77,86367.0,34.7974,34.8213,34.6543,34.8054,86367.0
2018-02-28 12:00:00,43.77,43.83,43.68,43.7,57558.0,34.8054,34.8531,34.7338,34.7497,57558.0
2018-02-28 12:30:00,43.7,43.84,43.7,43.79,50072.0,34.7497,34.861,34.7497,34.8213,50072.0
2018-02-28 13:00:00,43.79,43.82,43.71,43.73,385040.0,34.8213,34.8451,34.7576,34.7736,385040.0
2018-02-28 13:30:00,43.73,43.77,43.65,43.76,146716.0,34.7736,34.8054,34.7099,34.7974,146716.0
2018-02-28 14:00:00,43.76,43.85,43.74,43.8,57055.0,34.7974,34.869,34.7815,34.8292,57055.0
2018-02-28 14:30:00,43.8,43.81,43.6,43.62,78338.0,34.8292,34.8372,34.6702,34.6861,78338.0
2018-02-28 15:00:00,43.63,43.71,43.46,43.52,202726.0,34.694,34.7576,34.5588,34.6066,202726.0
2018-02-28 15:30:00,43.52,43.55,43.26,43.29,593889.0,34.6066,34.6304,34.3998,34.4237,593889.0
2018-03-01 09:30:00,43.29,43.88,43.18,43.83,173145.0,34.4237,34.8928,34.3362,34.8531,173145.0
2018-03-01 10:00:00,43.81,43.91,43.62,43.82,192758.0,34.8372,34.9167,34.6861,34.8451,192758.0
2018-03-01 10:30:00,43.83,43.94,43.63,43.64,316900.0,34.8531,34.9405,34.694,34.702,316900.0
2018-03-01 11:00:00,43.63,43.67,43.52,43.55,187146.0,34.694,34.7258,34.6066,34.6304,187146.0
2018-03-01 11:30:00,43.55,43.57,43.37,43.39,170313.0,34.6304,34.6463,34.4873,34.5032,170313.0
2018-03-01 12:00:00,43.39,43.39,43.1,43.12,144868.0,34.5032,34.5032,34.2726,34.2885,144868.0
2018-03-01 12:30:00,43.12,43.16,42.99,43.07,149687.0,34.2885,34.3203,34.1851,34.2487,149687.0
2018-03-01 13:00:00,43.06,43.09,42.84,43.05,289571.0,34.2408,34.2646,34.0658,34.2328,289571.0
2018-03-01 13:30:00,43.05,43.11,42.95,43.03,127271.0,34.2328,34.2805,34.1533,34.2169,127271.0
2018-03-01 14:00:00,43.04,43.12,42.95,43.1,147413.0,34.2249,34.2885,34.1533,34.2726,147413.0
2018-03-01 14:30:00,43.09,43.11,42.91,42.97,168332.0,34.2646,34.2805,34.1215,34.1692,168332.0
2018-03-01 15:00:00,42.98,43.24,42.92,43.2,315947.0,34.1772,34.3839,34.1294,34.3521,315947.0
2018-03-01 15:30:00,43.2,43.29,43.03,43.15,718331.0,34.3521,34.4237,34.2169,34.3123,718331.0
2018-03-02 09:30:00,43.13,43.61,43.02,43.42,320822.0,34.2964,34.6781,34.209,34.527,320822.0
2018-03-02 10:00:00,43.43,43.51,43.2,43.38,560138.0,34.535,34.5986,34.3521,34.4952,560138.0
2018-03-02 10:30:00,43.38,43.45,42.99,42.99,349659.0,34.4952,34.5509,34.1851,34.1851,349659.0
2018-03-02 11:00:00,42.99,43.08,42.86,42.93,235122.0,34.1851,34.2567,34.0817,34.1374,235122.0
2018-03-02 11:30:00,42.92,43.05,42.85,43.04,245187.0,34.1294,34.2328,34.0738,34.2249,245187.0
2018-03-02 12:00:00,43.04,43.06,42.89,42.97,213552.0,34.2249,34.2408,34.1056,34.1692,213552.0
2018-03-02 12:30:00,42.97,43.02,42.89,42.98,125039.0,34.1692,34.209,34.1056,34.1772,125039.0
2018-03-02 13:00:00,42.98,42.98,42.79,42.8,247383.0,34.1772,34.1772,34.0261,34.034,247383.0
2018-03-02 13:30:00,42.8,42.91,42.76,42.82,208835.0,34.034,34.1215,34.0022,34.0499,208835.0
2018-03-02 14:00:00,42.84,42.85,42.64,42.72,95170.0,34.0658,34.0738,33.9068,33.9704,95170.0
2018-03-02 14:30:00,42.72,42.89,42.7,42.83,104783.0,33.9704,34.1056,33.9545,34.0579,104783.0
2018-03-02 15:00:00,42.83,42.9,42.76,42.89,154627.0,34.0579,34.1135,34.0022,34.1056,154627.0
2018-03-02 15:30:00,42.89,43.14,42.87,43.03,540512.0,34.1056,34.3044,34.0897,34.2169,540512.0
2018-03-05 09:30:00,42.88,43.41,42.78,43.25,318038.0,34.0976,34.5191,34.0181,34.3919,318038.0
2018-03-05 10:00:00,43.26,43.44,43.22,43.43,149657.0,34.3998,34.5429,34.368,34.535,149657.0
2018-03-05 10:30:00,43.45,43.58,43.38,43.49,200087.0,34.5509,34.6543,34.4952,34.5827,200087.0
2018-03-05 11:00:00,43.48,43.71,43.43,43.67,261392.0,34.5748,34.7576,34.535,34.7258,261392.0
2018-03-05 11:30:00,43.66,43.68,43.49,43.55,154793.0,34.7179,34.7338,34.5827,34.6304,154793.0
2018-03-05 12:00:00,43.54,43.66,43.49,43.57,106697.0,34.6225,34.7179,34.5827,34.6463,106697.0
2018-03-05 12:30:00,43.57,43.71,43.52,43.68,94980.0,34.6463,34.7576,34.6066,34.7338,94980.0
2018-03-05 13:00:00,43.67,43.77,43.64,43.75,68345.0,34.7258,34.8054,34.702,34.7895,68345.0
2018-03-05 13:30:00,43.75,43.76,43.61,43.61,113534.0,34.7895,34.7974,34.6781,34.6781,113534.0
2018-03-05 14:00:00,43.62,43.64,43.5,43.6,166598.0,34.6861,34.702,34.5907,34.6702,166598.0
2018-03-05 14:30:00,43.61,43.95,43.59,43.95,421402.0,34.6781,34.9485,34.6622,34.9485,421402.0
2018-03-05 15:00:00,43.94,43.98,43.78,43.79,259386.0,34.9405,34.9723,34.8133,34.8213,259386.0
2018-03-05 15:30:00,43.8,44.02,43.79,43.83,670923.0,34.8292,35.0042,34.8213,34.8531,670923.0
2018-03-06 09:30:00,43.62,43.83,43.04,43.16,324468.0,34.6861,34.8531,34.2249,34.3203,324468.0
2018-03-06 10:00:00,43.16,43.18,42.92,43.04,218779.0,34.3203,34.3362,34.1294,34.2249,218779.0
2018-03-06 10:30:00,43.04,43.29,43.03,43.19,173828.0,34.2249,34.4237,34.2169,34.3441,173828.0
2018-03-06 11:00:00,43.19,43.35,43.12,43.3,168426.0,34.3441,34.4714,34.2885,34.4316,168426.0
2018-03-06 11:30:00,43.3,43.33,43.18,43.26,129817.0,34.4316,34.4555,34.3362,34.3998,129817.0
2018-03-06 12:00:00,43.25,43.31,43.05,43.05,122024.0,34.3919,34.4396,34.2328,34.2328,122024.0
2018-03-06 12:30:00,43.05,43.18,43.03,43.16,106282.0,34.2328,34.3362,34.2169,34.3203,106282.0
2018-03-06 13:00:00,43.17,43.2,43.06,43.16,86351.0,34.3282,34.3521,34.2408,34.3203,86351.0
2018-03-06 13:30:00,43.16,43.17,43.09,43.11,96450.0,34.3203,34.3282,34.2646,34.2805,96450.0
2018-03-06 14:00:00,43.11,43.13,43.04,43.06,134707.0,34.2805,34.2964,34.2249,34.2408,134707.0
2018-03-06 14:30:00,43.05,43.16,43.05,43.07,139678.0,34.2328,34.3203,34.2328,34.2487,139678.0
2018-03-06 15:00:00,43.06,43.07,42.9,42.97,583403.0,34.2408,34.2487,34.1135,34.1692,583403.0
2018-03-06 15:30:00,42.97,42.99,42.82,42.92,1183633.0,34.1692,34.1851,34.0499,34.1294,1183633.0
2018-03-07 09:30:00,42.8,43.08,42.73,42.73,327143.0,34.034,34.2567,33.9784,33.9784,327143.0
2018-03-07 10:00:00,42.74,42.79,42.61,42.7,215434.0,33.9863,34.0261,33.8829,33.9545,215434.0
2018-03-07 10:30:00,42.7,42.8,42.64,42.73,177030.0,33.9545,34.034,33.9068,33.9784,177030.0
2018-03-07 11:00:00,42.73,42.92,42.72,42.91,301148.0,33.9784,34.1294,33.9704,34.1215,301148.0
2018-03-07 11:30:00,42.91,43.01,42.85,43.0,241130.0,34.1215,34.201,34.0738,34.1931,241130.0
2018-03-07 12:00:00,43.01,43.04,42.78,42.8,76426.0,34.201,34.2249,34.0181,34.034,76426.0
2018-03-07 12:30:00,42.79,42.85,42.63,42.63,105939.0,34.0261,34.0738,33.8988,33.8988,105939.0
2018-03-07 13:00:00,42.63,42.7,42.57,42.7,115983.0,33.8988,33.9545,33.8511,33.9545,115983.0
2018-03-07 13:30:00,42.71,42.72,42.57,42.59,82905.0,33.9625,33.9704,33.8511,33.867,82905.0
2018-03-07 14:00:00,42.59,42.71,42.56,42.68,75869.0,33.867,33.9625,33.8432,33.9386,75869.0
2018-03-07 14:30:00,42.68,42.78,42.67,42.72,97481.0,33.9386,34.0181,33.9307,33.9704,97481.0
2018-03-07 15:00:00,42.72,42.78,42.67,42.73,168213.0,33.9704,34.0181,33.9307,33.9784,168213.0
2018-03-07 15:30:00,42.73,42.82,42.65,42.71,527653.0,33.9784,34.0499,33.9147,33.9625,527653.0
2018-03-08 09:30:00,42.89,43.08,42.64,42.98,191019.0,34.1056,34.2567,33.9068,34.1772,191019.0
2018-03-08 10:00:00,42.98,43.15,42.98,43.11,135808.0,34.1772,34.3123,34.1772,34.2805,135808.0
2018-03-08 10:30:00,43.11,43.21,43.1,43.16,135821.0,34.2805,34.3601,34.2726,34.3203,135821.0
2018-03-08 11:00:00,43.16,43.18,43.0,43.08,130075.0,34.3203,34.3362,34.1931,34.2567,130075.0
2018-03-08 11:30:00,43.09,43.32,43.03,43.31,134416.0,34.2646,34.4475,34.2169,34.4396,134416.0
2018-03-08 12:00:00,43.3,43.35,43.13,43.17,183219.0,34.4316,34.4714,34.2964,34.3282,183219.0
2018-03-08 12:30:00,43.16,43.21,43.09,43.15,138545.0,34.3203,34.3601,34.2646,34.3123,138545.0
2018-03-08 13:00:00,43.15,43.26,43.15,43.26,85232.0,34.3123,34.3998,34.3123,34.3998,85232.0
2018-03-08 13:30:00,43.26,43.3,43.13,43.14,102039.0,34.3998,34.4316,34.2964,34.3044,102039.0
2018-03-08 14:00:00,43.15,43.16,43.02,43.08,188421.0,34.3123,34.3203,34.209,34.2567,188421.0
2018-03-08 14:30:00,43.08,43.15,43.03,43.15,140400.0,34.2567,34.3123,34.2169,34.3123,140400.0
2018-03-08 15:00:00,43.15,43.17,43.01,43.06,184061.0,34.3123,34.3282,34.201,34.2408,184061.0
2018-03-08 15:30:00,43.07,43.13,43.02,43.12,362436.0,34.2487,34.2964,34.209,34.2885,362436.0
2018-03-09 09:30:00,43.08,43.19,42.78,42.9,211260.0,34.2567,34.3441,34.0181,34.1135,211260.0
2018-03-09 10:00:00,42.89,43.02,42.83,42.97,120375.0,34.1056,34.209,34.0579,34.1692,120375.0
2018-03-09 10:30:00,42.97,43.07,42.88,42.94,109161.0,34.1692,34.2487,34.0976,34.1454,109161.0
2018-03-09 11:00:00,42.93,43.0,42.87,42.98,96545.0,34.1374,34.1931,34.0897,34.1772,96545.0
2018-03-09 11:30:00,42.98,43.13,42.97,43.04,65021.0,34.1772,34.2964,34.1692,34.2249,65021.0
2018-03-09 12:00:00,43.05,43.06,42.96,43.05,36145.0,34.2328,34.2408,34.1613,34.2328,36145.0
2018-03-09 12:30:00,43.05,43.15,43.04,43.07,94814.0,34.2328,34.3123,34.2249,34.2487,94814.0
2018-03-09 13:00:00,43.07,43.16,43.06,43.11,63998.0,34.2487,34.3203,34.2408,34.2805,63998.0
2018-03-09 13:30:00,43.12,43.22,43.1,43.22,122389.0,34.2885,34.368,34.2726,34.368,122389.0
2018-03-09 14:00:00,43.23,43.29,43.13,43.14,129638.0,34.376,34.4237,34.2964,34.3044,129638.0
2018-03-09 14:30:00,43.14,43.24,43.05,43.09,173237.0,34.3044,34.3839,34.2328,34.2646,173237.0
2018-03-09 15:00:00,43.09,43.1,42.97,43.05,145004.0,34.2646,34.2726,34.1692,34.2328,145004.0
2018-03-09 15:30:00,43.05,43.29,43.04,43.28,419401.0,34.2328,34.4237,34.2249,34.4157,419401.0
2018-03-12 09:30:00,43.25,43.67,43.23,43.56,152223.0,34.3919,34.7258,34.376,34.6384,152223.0
2018-03-12 10:00:00,43.56,43.58,43.43,43.56,289316.0,34.6384,34.6543,34.535,34.6384,289316.0
2018-03-12 10:30:00,43.55,43.76,43.54,43.69,162590.0,34.6304,34.7974,34.6225,34.7417,162590.0
2018-03-12 11:00:00,43.68,43.85,43.65,43.76,165860.0,34.7338,34.869,34.7099,34.7974,165860.0
2018-03-12 11:30:00,43.76,43.84,43.71,43.76,207576.0,34.7974,34.861,34.7576,34.7974,207576.0
2018-03-12 12:00:00,43.76,43.88,43.74,43.88,170518.0,34.7974,34.8928,34.7815,34.8928,170518.0
2018-03-12 12:30:00,43.88,43.88,43.75,43.79,143440.0,34.8928,34.8928,34.7895,34.8213,143440.0
2018-03-12 13:00:00,43.78,43.87,43.71,43.72,90969.0,34.8133,34.8849,34.7576,34.7656,90969.0
2018-03-12 13:30:00,43.73,43.74,43.58,43.73,111964.0,34.7736,34.7815,34.6543,34.7736,111964.0
2018-03-12 14:00:00,43.73,43.81,43.7,43.7,151434.0,34.7736,34.8372,34.7497,34.7497,151434.0
2018-03-12 14:30:00,43.7,43.77,43.6,43.66,198169.0,34.7497,34.8054,34.6702,34.7179,198169.0
2018-03-12 15:00:00,43.65,43.69,43.6,43.64,189736.0,34.7099,34.7417,34.6702,34.702,189736.0
2018-03-12 15:30:00,43.64,43.77,43.63,43.66,626235.0,34.702,34.8054,34.694,34.7179,626235.0
2018-03-13 09:30:00,43.76,43.92,43.7,43.71,320340.0,34.7974,34.9246,34.7497,34.7576,320340.0
2018-03-13 10:00:00,43.72,43.76,43.5,43.51,329583.0,34.7656,34.7974,34.5907,34.5986,329583.0
2018-03-13 10:30:00,43.51,43.58,43.44,43.55,244977.0,34.5986,34.6543,34.5429,34.6304,244977.0
2018-03-13 11:00:00,43.55,43.72,43.48,43.5,491343.0,34.6304,34.7656,34.5748,34.5907,491343.0
2018-03-13 11:30:00,43.5,43.61,43.44,43.55,310646.0,34.5907,34.6781,34.5429,34.6304,310646.0
2018-03-13 12:00:00,43.55,43.59,43.37,43.42,610543.0,34.6304,34.6622,34.4873,34.527,610543.0
2018-03-13 12:30:00,43.43,43.44,43.27,43.27,110314.0,34.535,34.5429,34.4078,34.4078,110314.0
2018-03-13 13:00:00,43.27,43.35,43.24,43.34,97036.0,34.4078,34.4714,34.3839,34.4634,97036.0
2018-03-13 13:30:00,43.35,43.4,43.28,43.29,87186.0,34.4714,34.5111,34.4157,34.4237,87186.0
2018-03-13 14:00:00,43.29,43.35,43.25,43.28,394708.0,34.4237,34.4714,34.3919,34.4157,394708.0
2018-03-13 14:30:00,43.28,43.45,43.27,43.41,230118.0,34.4157,34.5509,34.4078,34.5191,230118.0
2018-03-13 15:00:00,43.41,43.52,43.4,43.42,213775.0,34.5191,34.6066,34.5111,34.527,213775.0
2018-03-13 15:30:00,43.43,43.54,43.37,43.5,534982.0,34.535,34.6225,34.4873,34.5907,534982.0
2018-03-14 09:30:00,43.28,43.76,43.26,43.68,199123.0,34.7161,35.1011,34.7,35.0369,199123.0
2018-03-14 10:00:00,43.67,43.67,43.41,43.42,168868.0,35.0289,35.0289,34.8204,34.8284,168868.0
2018-03-14 10:30:00,43.42,43.57,43.41,43.55,230272.0,34.8284,34.9487,34.8204,34.9327,230272.0
2018-03-14 11:00:00,43.56,43.79,43.49,43.73,125429.0,34.9407,35.1252,34.8845,35.077,125429.0
2018-03-14 11:30:00,43.74,43.76,43.48,43.51,201679.0,35.0851,35.1011,34.8765,34.9006,201679.0
2018-03-14 12:00:00,43.52,43.61,43.47,43.55,106133.0,34.9086,34.9808,34.8685,34.9327,106133.0
2018-03-14 12:30:00,43.56,43.57,43.4,43.45,136235.0,34.9407,34.9487,34.8123,34.8524,136235.0
2018-03-14 13:00:00,43.45,43.45,43.28,43.33,141770.0,34.8524,34.8524,34.7161,34.7562,141770.0
2018-03-14 13:30:00,43.34,43.48,43.32,43.48,112200.0,34.7642,34.8765,34.7482,34.8765,112200.0
2018-03-14 14:00:00,43.48,43.48,43.37,43.4,85648.0,34.8765,34.8765,34.7883,34.8123,85648.0
2018-03-14 14:30:00,43.4,43.57,43.4,43.49,114921.0,34.8123,34.9487,34.8123,34.8845,114921.0
2018-03-14 15:00:00,43.48,43.53,43.42,43.43,194627.0,34.8765,34.9166,34.8284,34.8364,194627.0
2018-03-14 15:30:00,43.42,43.54,43.4,43.53,416483.0,34.8284,34.9246,34.8123,34.9166,416483.0
2018-03-15 09:30:00,43.49,43.97,43.49,43.77,167400.0,34.8845,35.2696,34.8845,35.1091,167400.0
2018-03-15 10:00:00,43.77,43.82,43.63,43.7,184015.0,35.1091,35.1492,34.9968,35.053,184015.0
2018-03-15 10:30:00,43.7,43.91,43.7,43.81,238718.0,35.053,35.2214,35.053,35.1412,238718.0
2018-03-15 11:00:00,43.82,43.85,43.38,43.42,299007.0,35.1492,35.1733,34.7963,34.8284,299007.0
2018-03-15 11:30:00,43.43,43.49,43.33,43.39,105822.0,34.8364,34.8845,34.7562,34.8043,105822.0
2018-03-15 12:00:00,43.39,43.6,43.38,43.58,149009.0,34.8043,34.9728,34.7963,34.9567,149009.0
2018-03-15 12:30:00,43.57,43.59,43.51,43.57,102117.0,34.9487,34.9647,34.9006,34.9487,102117.0
2018-03-15 13:00:00,43.56,43.76,43.54,43.75,108684.0,34.9407,35.1011,34.9246,35.0931,108684.0
2018-03-15 13:30:00,43.75,43.75,43.55,43.57,210454.0,35.0931,35.0931,34.9327,34.9487,210454.0
2018-03-15 14:00:00,43.57,43.67,43.57,43.63,82751.0,34.9487,35.0289,34.9487,34.9968,82751.0
2018-03-15 14:30:00,43.63,43.69,43.6,43.68,118239.0,34.9968,35.045,34.9728,35.0369,118239.0
2018-03-15 15:00:00,43.68,43.8,43.65,43.78,182349.0,35.0369,35.1332,35.0129,35.1171,182349.0
2018-03-15 15:30:00,43.77,43.8,43.64,43.65,456802.0,35.1091,35.1332,35.0048,35.0129,456802.0
2018-03-16 09:30:00,43.77,44.03,43.73,43.94,731488.0,35.1091,35.3177,35.077,35.2455,731488.0
2018-03-16 10:00:00,43.93,43.99,43.82,43.99,120706.0,35.2375,35.2856,35.1492,35.2856,120706.0
2018-03-16 10:30:00,43.98,44.02,43.89,43.91,151681.0,35.2776,35.3097,35.2054,35.2214,151681.0
2018-03-16 11:00:00,43.92,44.03,43.91,43.95,128078.0,35.2294,35.3177,35.2214,35.2535,128078.0
2018-03-16 11:30:00,43.96,44.11,43.92,44.1,115223.0,35.2615,35.3818,35.2294,35.3738,115223.0
2018-03-16 12:00:00,44.11,44.12,44.0,44.08,172209.0,35.3818,35.3899,35.2936,35.3578,172209.0
2018-03-16 12:30:00,44.07,44.12,44.05,44.06,59972.0,35.3498,35.3899,35.3337,35.3417,59972.0
2018-03-16 13:00:00,44.05,44.12,44.01,44.06,66206.0,35.3337,35.3899,35.3016,35.3417,66206.0
2018-03-16 13:30:00,44.05,44.09,44.01,44.04,81647.0,35.3337,35.3658,35.3016,35.3257,81647.0
2018-03-16 14:00:00,44.05,44.1,44.02,44.09,63841.0,35.3337,35.3738,35.3097,35.3658,63841.0
2018-03-16 14:30:00,44.09,44.12,44.05,44.11,88145.0,35.3658,35.3899,35.3337,35.3818,88145.0
2018-03-16 15:00:00,44.11,44.14,44.07,44.13,119067.0,35.3818,35.4059,35.3498,35.3979,119067.0
2018-03-16 15:30:00,44.14,44.23,44.11,44.13,604596.0,35.4059,35.4781,35.3818,35.3979,604596.0
2018-03-19 09:30:00,44.11,44.22,43.92,44.16,184628.0,35.3818,35.4701,35.2294,35.422,184628.0
2018-03-19 10:00:00,44.17,44.3,44.11,44.28,136974.0,35.43,35.5343,35.3818,35.5182,136974.0
2018-03-19 10:30:00,44.27,44.4,44.24,44.33,113148.0,35.5102,35.6145,35.4861,35.5583,113148.0
2018-03-19 11:00:00,44.32,44.45,44.3,44.38,98195.0,35.5503,35.6546,35.5343,35.5984,98195.0
2018-03-19 11:30:00,44.37,44.43,44.25,44.29,141121.0,35.5904,35.6385,35.4941,35.5262,141121.0
2018-03-19 12:00:00,44.29,44.34,44.05,44.15,168279.0,35.5262,35.5663,35.3337,35.4139,168279.0
2018-03-19 12:30:00,44.15,44.17,44.08,44.14,114087.0,35.4139,35.43,35.3578,35.4059,114087.0
2018-03-19 13:00:00,44.14,44.15,43.99,44.09,131119.0,35.4059,35.4139,35.2856,35.3658,131119.0
2018-03-19 13:30:00,44.09,44.22,44.05,44.15,228290.0,35.3658,35.4701,35.3337,35.4139,228290.0
2018-03-19 14:00:00,44.14,44.16,44.01,44.07,155729.0,35.4059,35.422,35.3016,35.3498,155729.0
2018-03-19 14:30:00,44.06,44.1,43.95,44.03,176907.0,35.3417,35.3738,35.2535,35.3177,176907.0
2018-03-19 15:00:00,44.04,44.08,43.89,44.06,247690.0,35.3257,35.3578,35.2054,35.3417,247690.0
2018-03-19 15:30:00,44.06,44.21,43.99,44.18,550004.0,35.3417,35.4621,35.2856,35.438,550004.0
2018-03-20 09:30:00,44.22,44.47,44.18,44.24,209531.0,35.4701,35.6706,35.438,35.4861,209531.0
2018-03-20 10:00:00,44.23,44.24,44.06,44.22,195650.0,35.4781,35.4861,35.3417,35.4701,195650.0
2018-03-20 10:30:00,44.21,44.27,44.1,44.14,167093.0,35.4621,35.5102,35.3738,35.4059,167093.0
2018-03-20 11:00:00,44.14,44.28,44.14,44.21,237222.0,35.4059,35.5182,35.4059,35.4621,237222.0
2018-03-20 11:30:00,44.21,44.35,44.2,44.32,177482.0,35.4621,35.5744,35.454,35.5503,177482.0
2018-03-20 12:00:00,44.32,44.34,44.23,44.27,193854.0,35.5503,35.5663,35.4781,35.5102,193854.0
2018-03-20 12:30:00,44.28,44.3,44.22,44.26,79745.0,35.5182,35.5343,35.4701,35.5022,79745.0
2018-03-20 13:00:00,44.26,44.31,44.22,44.25,132137.0,35.5022,35.5423,35.4701,35.4941,132137.0
2018-03-20 13:30:00,44.26,44.27,44.19,44.26,162394.0,35.5022,35.5102,35.446,35.5022,162394.0
2018-03-20 14:00:00,44.26,44.31,44.22,44.26,157798.0,35.5022,35.5423,35.4701,35.5022,157798.0
2018-03-20 14:30:00,44.27,44.3,44.23,44.29,130576.0,35.5102,35.5343,35.4781,35.5262,130576.0
2018-03-20 15:00:00,44.29,44.3,44.2,44.2,205619.0,35.5262,35.5343,35.454,35.454,205619.0
2018-03-20 15:30:00,44.21,44.29,44.2,44.27,536504.0,35.4621,35.5262,35.454,35.5102,536504.0
2018-03-21 09:30:00,44.29,44.47,44.2,44.33,245452.0,35.5262,35.6706,35.454,35.5583,245452.0
2018-03-21 10:00:00,44.33,44.37,44.23,44.29,244018.0,35.5583,35.5904,35.4781,35.5262,244018.0
2018-03-21 10:30:00,44.29,44.36,44.21,44.36,333788.0,35.5262,35.5824,35.4621,35.5824,333788.0
2018-03-21 11:00:00,44.36,44.39,44.29,44.31,147388.0,35.5824,35.6064,35.5262,35.5423,147388.0
2018-03-21 11:30:00,44.31,44.47,44.3,44.47,126175.0,35.5423,35.6706,35.5343,35.6706,126175.0
2018-03-21 12:00:00,44.46,44.46,44.32,44.33,94090.0,35.6626,35.6626,35.5503,35.5583,94090.0
2018-03-21 12:30:00,44.32,44.62,44.31,44.53,454916.0,35.5503,35.7909,35.5423,35.7187,454916.0
2018-03-21 13:00:00,44.53,44.75,44.5,44.52,279987.0,35.7187,35.8952,35.6947,35.7107,279987.0
2018-03-21 13:30:00,44.52,44.75,44.5,44.73,323263.0,35.7107,35.8952,35.6947,35.8792,323263.0
2018-03-21 14:00:00,44.73,44.99,44.34,44.51,609620.0,35.8792,36.0877,35.5663,35.7027,609620.0
2018-03-21 14:30:00,44.51,44.55,44.33,44.51,600071.0,35.7027,35.7348,35.5583,35.7027,600071.0
2018-03-21 15:00:00,44.5,44.72,44.49,44.57,604520.0,35.6947,35.8711,35.6867,35.7508,604520.0
2018-03-21 15:30:00,44.57,44.63,44.45,44.46,883887.0,35.7508,35.799,35.6546,35.6626,883887.0
2018-03-22 09:30:00,44.42,44.73,44.36,44.62,337598.0,35.6305,35.8792,35.5824,35.7909,337598.0
2018-03-22 10:00:00,44.62,44.76,44.59,44.76,224054.0,35.7909,35.9032,35.7669,35.9032,224054.0
2018-03-22 10:30:00,44.76,44.82,44.61,44.8,262536.0,35.9032,35.9514,35.7829,35.9353,262536.0
2018-03-22 11:00:00,44.8,44.91,44.76,44.9,203987.0,35.9353,36.0236,35.9032,36.0155,203987.0
2018-03-22 11:30:00,44.91,45.06,44.88,44.98,182481.0,36.0236,36.1439,35.9995,36.0797,182481.0
2018-03-22 12:00:00,44.98,45.19,44.97,45.18,355487.0,36.0797,36.2481,36.0717,36.2401,355487.0
2018-03-22 12:30:00,45.18,45.18,44.98,45.07,467641.0,36.2401,36.2401,36.0797,36.1519,467641.0
2018-03-22 13:00:00,45.05,45.1,44.98,45.02,335613.0,36.1358,36.176,36.0797,36.1118,335613.0
2018-03-22 13:30:00,45.01,45.13,44.96,45.03,139363.0,36.1038,36.2,36.0637,36.1198,139363.0
2018-03-22 14:00:00,45.02,45.05,44.8,44.8,140340.0,36.1118,36.1358,35.9353,35.9353,140340.0
2018-03-22 14:30:00,44.79,44.81,44.69,44.7,168513.0,35.9273,35.9433,35.8471,35.8551,168513.0
2018-03-22 15:00:00,44.71,44.82,44.66,44.72,202105.0,35.8631,35.9514,35.823,35.8711,202105.0
2018-03-22 15:30:00,44.72,44.74,44.45,44.57,1077208.0,35.8711,35.8872,35.6546,35.7508,1077208.0
2018-03-23 09:30:00,44.73,44.98,44.63,44.83,302517.0,35.8792,36.0797,35.799,35.9594,302517.0
2018-03-23 10:00:00,44.82,44.87,44.6,44.66,254607.0,35.9514,35.9915,35.7749,35.823,254607.0
2018-03-23 10:30:00,44.66,44.71,44.46,44.51,147276.0,35.823,35.8631,35.6626,35.7027,147276.0
2018-03-23 11:00:00,44.51,44.59,44.43,44.55,155464.0,35.7027,35.7669,35.6385,35.7348,155464.0
2018-03-23 11:30:00,44.55,44.6,44.42,44.47,171938.0,35.7348,35.7749,35.6305,35.6706,171938.0
2018-03-23 12:00:00,44.47,44.52,44.37,44.4,145879.0,35.6706,35.7107,35.5904,35.6145,145879.0
2018-03-23 12:30:00,44.4,44.46,44.33,44.39,172860.0,35.6145,35.6626,35.5583,35.6064,172860.0
2018-03-23 13:00:00,44.38,44.42,44.23,44.29,107123.0,35.5984,35.6305,35.4781,35.5262,107123.0
2018-03-23 13:30:00,44.29,44.4,44.21,44.38,158699.0,35.5262,35.6145,35.4621,35.5984,158699.0
2018-03-23 14:00:00,44.38,44.4,44.24,44.26,148867.0,35.5984,35.6145,35.4861,35.5022,148867.0
2018-03-23 14:30:00,44.25,44.31,44.01,44.01,158370.0,35.4941,35.5423,35.3016,35.3016,158370.0
2018-03-23 15:00:00,44.02,44.08,43.92,44.01,255914.0,35.3097,35.3578,35.2294,35.3016,255914.0
2018-03-23 15:30:00,44.0,44.0,43.66,43.75,833945.0,35.2936,35.2936,35.0209,35.0931,833945.0
2018-03-26 09:30:00,43.9,44.32,43.81,44.13,162079.0,35.2134,35.5503,35.1412,35.3979,162079.0
2018-03-26 10:00:00,44.14,44.19,43.97,44.02,231825.0,35.4059,35.446,35.2696,35.3097,231825.0
2018-03-26 10:30:00,44.01,44.16,43.93,43.96,191373.0,35.3016,35.422,35.2375,35.2615,191373.0
2018-03-26 11:00:00,43.95,44.13,43.86,44.03,196028.0,35.2535,35.3979,35.1813,35.3177,196028.0
2018-03-26 11:30:00,44.04,44.04,43.84,43.97,117239.0,35.3257,35.3257,35.1653,35.2696,117239.0
2018-03-26 12:00:00,43.97,44.06,43.95,44.04,134932.0,35.2696,35.3417,35.2535,35.3257,134932.0
2018-03-26 12:30:00,44.04,44.13,43.99,43.99,99908.0,35.3257,35.3979,35.2856,35.2856,99908.0
2018-03-26 13:00:00,44.0,44.05,43.86,43.87,84746.0,35.2936,35.3337,35.1813,35.1893,84746.0
2018-03-26 13:30:00,43.87,43.95,43.83,43.92,91355.0,35.1893,35.2535,35.1573,35.2294,91355.0
2018-03-26 14:00:00,43.92,44.08,43.92,44.05,102684.0,35.2294,35.3578,35.2294,35.3337,102684.0
2018-03-26 14:30:00,44.04,44.11,43.95,44.07,99835.0,35.3257,35.3818,35.2535,35.3498,99835.0
2018-03-26 15:00:00,44.07,44.15,44.04,44.14,128402.0,35.3498,35.4139,35.3257,35.4059,128402.0
2018-03-26 15:30:00,44.14,44.22,44.1,44.15,537500.0,35.4059,35.4701,35.3738,35.4139,537500.0
2018-03-27 09:30:00,44.52,44.52,44.12,44.29,575615.0,35.7107,35.7107,35.3899,35.5262,575615.0
2018-03-27 10:00:00,44.28,44.37,44.19,44.33,192979.0,35.5182,35.5904,35.446,35.5583,192979.0
2018-03-27 10:30:00,44.32,44.48,44.22,44.44,157423.0,35.5503,35.6786,35.4701,35.6466,157423.0
2018-03-27 11:00:00,44.45,44.62,44.43,44.61,178445.0,35.6546,35.7909,35.6385,35.7829,178445.0
2018-03-27 11:30:00,44.61,44.75,44.56,44.75,113050.0,35.7829,35.8952,35.7428,35.8952,113050.0
2018-03-27 12:00:00,44.76,44.77,44.66,44.75,148377.0,35.9032,35.9113,35.823,35.8952,148377.0
2018-03-27 12:30:00,44.75,44.77,44.64,44.71,150591.0,35.8952,35.9113,35.807,35.8631,150591.0
2018-03-27 13:00:00,44.72,44.9,44.71,44.87,89318.0,35.8711,36.0155,35.8631,35.9915,89318.0
2018-03-27 13:30:00,44.88,45.07,44.88,45.07,112557.0,35.9995,36.1519,35.9995,36.1519,112557.0
2018-03-27 14:00:00,45.07,45.26,45.07,45.25,216458.0,36.1519,36.3043,36.1519,36.2963,216458.0
2018-03-27 14:30:00,45.25,45.49,45.25,45.3,241250.0,36.2963,36.4888,36.2963,36.3364,241250.0
2018-03-27 15:00:00,45.3,45.32,45.13,45.26,342400.0,36.3364,36.3524,36.2,36.3043,342400.0
2018-03-27 15:30:00,45.24,45.25,44.97,45.1,891890.0,36.2883,36.2963,36.0717,36.176,891890.0
2018-03-28 09:30:00,45.3,45.47,45.13,45.13,951191.0,36.3364,36.4727,36.2,36.2,951191.0
2018-03-28 10:00:00,45.14,45.27,44.9,45.27,302338.0,36.208,36.3123,36.0155,36.3123,302338.0
2018-03-28 10:30:00,45.29,45.47,45.12,45.34,204823.0,36.3284,36.4727,36.192,36.3685,204823.0
2018-03-28 11:00:00,45.35,45.47,45.23,45.33,208348.0,36.3765,36.4727,36.2802,36.3604,208348.0
2018-03-28 11:30:00,45.33,45.42,45.22,45.29,212634.0,36.3604,36.4326,36.2722,36.3284,212634.0
2018-03-28 12:00:00,45.28,45.4,45.15,45.39,129067.0,36.3203,36.4166,36.2161,36.4086,129067.0
2018-03-28 12:30:00,45.4,45.51,45.35,45.45,102255.0,36.4166,36.5048,36.3765,36.4567,102255.0
2018-03-28 13:00:00,45.44,45.46,45.26,45.4,352448.0,36.4487,36.4647,36.3043,36.4166,352448.0
2018-03-28 13:30:00,45.39,45.41,45.29,45.31,188632.0,36.4086,36.4246,36.3284,36.3444,188632.0
2018-03-28 14:00:00,45.32,45.43,45.3,45.35,190484.0,36.3524,36.4407,36.3364,36.3765,190484.0
2018-03-28 14:30:00,45.35,45.45,45.32,45.39,192476.0,36.3765,36.4567,36.3524,36.4086,192476.0
2018-03-28 15:00:00,45.38,45.38,45.19,45.33,297564.0,36.4006,36.4006,36.2481,36.3604,297564.0
2018-03-28 15:30:00,45.32,45.41,45.23,45.35,660149.0,36.3524,36.4246,36.2802,36.3765,660149.0
2018-03-29 09:30:00,45.43,45.77,45.1,45.75,175134.0,36.4407,36.7134,36.176,36.6973,175134.0
2018-03-29 10:00:00,45.73,45.87,45.66,45.85,429798.0,36.6813,36.7936,36.6251,36.7776,429798.0
2018-03-29 10:30:00,45.85,45.86,45.49,45.51,225436.0,36.7776,36.7856,36.4888,36.5048,225436.0
2018-03-29 11:00:00,45.52,45.72,45.52,45.62,172136.0,36.5128,36.6733,36.5128,36.5931,172136.0
2018-03-29 11:30:00,45.62,45.78,45.62,45.75,124108.0,36.5931,36.7214,36.5931,36.6973,124108.0
2018-03-29 12:00:00,45.75,45.75,45.55,45.56,123632.0,36.6973,36.6973,36.5369,36.5449,123632.0
2018-03-29 12:30:00,45.57,45.63,45.53,45.58,97625.0,36.553,36.6011,36.5209,36.561,97625.0
2018-03-29 13:00:00,45.58,45.65,45.51,45.57,82705.0,36.561,36.6171,36.5048,36.553,82705.0
2018-03-29 13:30:00,45.58,45.59,45.39,45.41,81811.0,36.561,36.569,36.4086,36.4246,81811.0
2018-03-29 14:00:00,45.39,45.61,45.39,45.53,128805.0,36.4086,36.585,36.4086,36.5209,128805.0
2018-03-29 14:30:00,45.54,45.55,45.44,45.52,252339.0,36.5289,36.5369,36.4487,36.5128,252339.0
2018-03-29 15:00:00,45.52,45.56,45.43,45.51,227270.0,36.5128,36.5449,36.4407,36.5048,227270.0
2018-03-29 15:30:00,45.51,45.61,45.41,45.47,643332.0,36.5048,36.585,36.4246,36.4727,643332.0
2018-04-02 09:30:00,45.6,45.79,45.45,45.61,166435.0,36.577,36.7294,36.4567,36.585,166435.0
2018-04-02 10:00:00,45.6,45.69,45.53,45.68,129258.0,36.577,36.6492,36.5209,36.6412,129258.0
2018-04-02 10:30:00,45.67,45.68,45.34,45.34,118772.0,36.6332,36.6412,36.3685,36.3685,118772.0
2018-04-02 11:00:00,45.34,45.37,45.22,45.36,111182.0,36.3685,36.3925,36.2722,36.3845,111182.0
2018-04-02 11:30:00,45.36,45.4,45.16,45.2,131386.0,36.3845,36.4166,36.2241,36.2562,131386.0
2018-04-02 12:00:00,45.19,45.21,44.97,45.0,115743.0,36.2481,36.2642,36.0717,36.0957,115743.0
2018-04-02 12:30:00,45.01,45.16,45.01,45.12,86805.0,36.1038,36.2241,36.1038,36.192,86805.0
2018-04-02 13:00:00,45.11,45.25,45.07,45.13,146608.0,36.184,36.2963,36.1519,36.2,146608.0
2018-04-02 13:30:00,45.13,45.14,44.91,44.93,176130.0,36.2,36.208,36.0236,36.0396,176130.0
2018-04-02 14:00:00,44.92,45.1,44.88,44.98,171744.0,36.0316,36.176,35.9995,36.0797,171744.0
2018-04-02 14:30:00,44.97,45.01,44.82,44.86,185391.0,36.0717,36.1038,35.9514,35.9834,185391.0
2018-04-02 15:00:00,44.85,44.86,44.67,44.75,191015.0,35.9754,35.9834,35.831,35.8952,191015.0
2018-04-02 15:30:00,44.75,45.0,44.73,44.96,529495.0,35.8952,36.0957,35.8792,36.0637,529495.0
2018-04-03 09:30:00,45.06,45.09,44.77,45.04,201851.0,36.1439,36.1679,35.9113,36.1278,201851.0
2018-04-03 10:00:00,45.04,45.19,44.96,45.01,138403.0,36.1278,36.2481,36.0637,36.1038,138403.0
2018-04-03 10:30:00,45.01,45.17,44.92,45.1,142044.0,36.1038,36.2321,36.0316,36.176,142044.0
2018-04-03 11:00:00,45.1,45.15,44.97,44.97,173695.0,36.176,36.2161,36.0717,36.0717,173695.0
2018-04-03 11:30:00,44.96,45.17,44.9,45.16,177134.0,36.0637,36.2321,36.0155,36.2241,177134.0
2018-04-03 12:00:00,45.16,45.17,45.06,45.08,142313.0,36.2241,36.2321,36.1439,36.1599,142313.0
2018-04-03 12:30:00,45.08,45.1,44.96,44.98,137524.0,36.1599,36.176,36.0637,36.0797,137524.0
2018-04-03 13:00:00,44.98,45.03,44.91,44.98,141516.0,36.0797,36.1198,36.0236,36.0797,141516.0
2018-04-03 13:30:00,44.98,45.15,44.98,45.15,105021.0,36.0797,36.2161,36.0797,36.2161,105021.0
2018-04-03 14:00:00,45.14,45.18,45.05,45.17,107196.0,36.208,36.2401,36.1358,36.2321,107196.0
2018-04-03 14:30:00,45.16,45.27,45.1,45.21,182774.0,36.2241,36.3123,36.176,36.2642,182774.0
2018-04-03 15:00:00,45.2,45.43,45.17,45.43,202559.0,36.2562,36.4407,36.2321,36.4407,202559.0
2018-04-03 15:30:00,45.43,45.43,45.13,45.21,565468.0,36.4407,36.4407,36.2,36.2642,565468.0
2018-04-04 09:30:00,45.01,45.22,44.87,45.14,276555.0,36.1038,36.2722,35.9915,36.208,276555.0
2018-04-04 10:00:00,45.13,45.28,45.06,45.13,149891.0,36.2,36.3203,36.1439,36.2,149891.0
2018-04-04 10:30:00,45.11,45.19,45.05,45.06,151233.0,36.184,36.2481,36.1358,36.1439,151233.0
2018-04-04 11:00:00,45.06,45.17,44.97,45.02,150099.0,36.1439,36.2321,36.0717,36.1118,150099.0
2018-04-04 11:30:00,45.02,45.03,44.89,44.94,167600.0,36.1118,36.1198,36.0075,36.0476,167600.0
2018-04-04 12:00:00,44.94,44.97,44.82,44.84,108090.0,36.0476,36.0717,35.9514,35.9674,108090.0
2018-04-04 12:30:00,44.83,44.91,44.78,44.82,137511.0,35.9594,36.0236,35.9193,35.9514,137511.0
2018-04-04 13:00:00,44.82,44.84,44.71,44.77,129915.0,35.9514,35.9674,35.8631,35.9113,129915.0
2018-04-04 13:30:00,44.75,44.92,44.69,44.91,120521.0,35.8952,36.0316,35.8471,36.0236,120521.0
2018-04-04 14:00:00,44.91,45.15,44.9,45.15,156359.0,36.0236,36.2161,36.0155,36.2161,156359.0
2018-04-04 14:30:00,45.14,45.28,45.1,45.19,213517.0,36.208,36.3203,36.176,36.2481,213517.0
2018-04-04 15:00:00,45.19,45.36,45.17,45.3,255548.0,36.2481,36.3845,36.2321,36.3364,255548.0
2018-04-04 15:30:00,45.3,45.34,45.2,45.21,625100.0,36.3364,36.3685,36.2562,36.2642,625100.0
2018-04-05 09:30:00,45.22,45.47,44.76,44.97,253233.0,36.2722,36.4727,35.9032,36.0717,253233.0
2018-04-05 10:00:00,44.97,45.11,44.92,45.08,217325.0,36.0717,36.184,36.0316,36.1599,217325.0
2018-04-05 10:30:00,45.08,45.08,44.94,44.98,163632.0,36.1599,36.1599,36.0476,36.0797,163632.0
2018-04-05 11:00:00,44.98,45.22,44.93,45.14,166377.0,36.0797,36.2722,36.0396,36.208,166377.0
2018-04-05 11:30:00,45.14,45.18,45.03,45.12,310330.0,36.208,36.2401,36.1198,36.192,310330.0
2018-04-05 12:00:00,45.13,45.27,45.13,45.21,254885.0,36.2,36.3123,36.2,36.2642,254885.0
2018-04-05 12:30:00,45.22,45.26,45.16,45.25,130019.0,36.2722,36.3043,36.2241,36.2963,130019.0
2018-04-05 13:00:00,45.25,45.41,45.24,45.38,209974.0,36.2963,36.4246,36.2883,36.4006,209974.0
2018-04-05 13:30:00,45.38,45.53,45.35,45.52,163620.0,36.4006,36.5209,36.3765,36.5128,163620.0
2018-04-05 14:00:00,45.52,45.61,45.49,45.6,190943.0,36.5128,36.585,36.4888,36.577,190943.0
2018-04-05 14:30:00,45.61,45.79,45.6,45.74,186457.0,36.585,36.7294,36.577,36.6893,186457.0
2018-04-05 15:00:00,45.75,45.84,45.66,45.72,268476.0,36.6973,36.7695,36.6251,36.6733,268476.0
2018-04-05 15:30:00,45.72,45.72,45.62,45.68,504112.0,36.6733,36.6733,36.5931,36.6412,504112.0
2018-04-06 09:30:00,45.7,45.83,45.59,45.77,204636.0,36.6572,36.7615,36.569,36.7134,204636.0
2018-04-06 10:00:00,45.76,45.95,45.73,45.89,183973.0,36.7054,36.8578,36.6813,36.8096,183973.0
2018-04-06 10:30:00,45.89,45.96,45.75,45.84,209997.0,36.8096,36.8658,36.6973,36.7695,209997.0
2018-04-06 11:00:00,45.84,45.99,45.63,45.73,491649.0,36.7695,36.8898,36.6011,36.6813,491649.0
2018-04-06 11:30:00,45.73,45.92,45.73,45.85,104503.0,36.6813,36.8337,36.6813,36.7776,104503.0
2018-04-06 12:00:00,45.86,45.87,45.74,45.75,92850.0,36.7856,36.7936,36.6893,36.6973,92850.0
2018-04-06 12:30:00,45.75,45.84,45.71,45.84,171294.0,36.6973,36.7695,36.6653,36.7695,171294.0
2018-04-06 13:00:00,45.84,45.85,45.74,45.77,108861.0,36.7695,36.7776,36.6893,36.7134,108861.0
2018-04-06 13:30:00,45.77,45.83,45.6,45.62,179510.0,36.7134,36.7615,36.577,36.5931,179510.0
2018-04-06 14:00:00,45.61,45.67,45.53,45.55,180902.0,36.585,36.6332,36.5209,36.5369,180902.0
2018-04-06 14:30:00,45.55,45.6,45.42,45.48,143428.0,36.5369,36.577,36.4326,36.4808,143428.0
2018-04-06 15:00:00,45.47,45.57,45.38,45.5,246896.0,36.4727,36.553,36.4006,36.4968,246896.0
2018-04-06 15:30:00,45.49,45.61,45.43,45.47,428474.0,36.4888,36.585,36.4407,36.4727,428474.0
2018-04-09 09:30:00,45.45,45.57,45.27,45.5,157938.0,36.4567,36.553,36.3123,36.4968,157938.0
2018-04-09 10:00:00,45.49,45.6,45.24,45.47,177307.0,36.4888,36.577,36.2883,36.4727,177307.0
2018-04-09 10:30:00,45.46,45.56,45.25,45.27,124900.0,36.4647,36.5449,36.2963,36.3123,124900.0
2018-04-09 11:00:00,45.27,45.45,45.24,45.43,118413.0,36.3123,36.4567,36.2883,36.4407,118413.0
2018-04-09 11:30:00,45.42,45.49,45.4,45.48,103052.0,36.4326,36.4888,36.4166,36.4808,103052.0
2018-04-09 12:00:00,45.49,45.54,45.39,45.53,77276.0,36.4888,36.5289,36.4086,36.5209,77276.0
2018-04-09 12:30:00,45.53,45.6,45.51,45.6,64754.0,36.5209,36.577,36.5048,36.577,64754.0
2018-04-09 13:00:00,45.61,45.71,45.59,45.66,107375.0,36.585,36.6653,36.569,36.6251,107375.0
2018-04-09 13:30:00,45.66,45.79,45.6,45.75,228163.0,36.6251,36.7294,36.577,36.6973,228163.0
2018-04-09 14:00:00,45.75,45.76,45.66,45.7,122102.0,36.6973,36.7054,36.6251,36.6572,122102.0
2018-04-09 14:30:00,45.7,45.8,45.67,45.79,83551.0,36.6572,36.7374,36.6332,36.7294,83551.0
2018-04-09 15:00:00,45.79,45.8,45.59,45.62,157253.0,36.7294,36.7374,36.569,36.5931,157253.0
2018-04-09 15:30:00,45.61,45.67,45.47,45.51,448319.0,36.585,36.6332,36.4727,36.5048,448319.0
2018-04-10 09:30:00,45.39,45.57,45.34,45.43,186187.0,36.4086,36.553,36.3685,36.4407,186187.0
2018-04-10 10:00:00,45.43,45.51,45.33,45.36,222959.0,36.4407,36.5048,36.3604,36.3845,222959.0
2018-04-10 10:30:00,45.36,45.46,45.2,45.21,114423.0,36.3845,36.4647,36.2562,36.2642,114423.0
2018-04-10 11:00:00,45.21,45.22,45.06,45.14,167330.0,36.2642,36.2722,36.1439,36.208,167330.0
2018-04-10 11:30:00,45.14,45.27,45.11,45.23,122861.0,36.208,36.3123,36.184,36.2802,122861.0
2018-04-10 12:00:00,45.23,45.3,44.95,44.98,403688.0,36.2802,36.3364,36.0556,36.0797,403688.0
2018-04-10 12:30:00,44.98,45.13,44.98,45.01,171217.0,36.0797,36.2,36.0797,36.1038,171217.0
2018-04-10 13:00:00,45.01,45.15,44.97,45.14,150445.0,36.1038,36.2161,36.0717,36.208,150445.0
2018-04-10 13:30:00,45.14,45.17,44.99,45.12,99982.0,36.208,36.2321,36.0877,36.192,99982.0
2018-04-10 14:00:00,45.12,45.19,45.06,45.07,153615.0,36.192,36.2481,36.1439,36.1519,153615.0
2018-04-10 14:30:00,45.07,45.13,44.97,45.05,182373.0,36.1519,36.2,36.0717,36.1358,182373.0
2018-04-10 15:00:00,45.05,45.12,44.98,45.05,202260.0,36.1358,36.192,36.0797,36.1358,202260.0
2018-04-10 15:30:00,45.05,45.07,44.96,45.03,588995.0,36.1358,36.1519,36.0637,36.1198,588995.0
2018-04-11 09:30:00,44.89,45.4,44.85,45.02,622793.0,36.0075,36.4166,35.9754,36.1118,622793.0
2018-04-11 10:00:00,45.02,45.07,44.9,44.91,209277.0,36.1118,36.1519,36.0155,36.0236,209277.0
2018-04-11 10:30:00,44.91,44.96,44.79,44.85,142596.0,36.0236,36.0637,35.9273,35.9754,142596.0
2018-04-11 11:00:00,44.85,45.04,44.85,44.98,134383.0,35.9754,36.1278,35.9754,36.0797,134383.0
2018-04-11 11:30:00,44.97,45.03,44.9,44.9,185501.0,36.0717,36.1198,36.0155,36.0155,185501.0
2018-04-11 12:00:00,44.89,44.95,44.85,44.94,61527.0,36.0075,36.0556,35.9754,36.0476,61527.0
2018-04-11 12:30:00,44.93,45.02,44.92,44.95,73417.0,36.0396,36.1118,36.0316,36.0556,73417.0
2018-04-11 13:00:00,44.95,44.97,44.87,44.89,85176.0,36.0556,36.0717,35.9915,36.0075,85176.0
2018-04-11 13:30:00,44.88,44.93,44.82,44.9,160838.0,35.9995,36.0396,35.9514,36.0155,160838.0
2018-04-11 14:00:00,44.9,44.92,44.78,44.89,114650.0,36.0155,36.0316,35.9193,36.0075,114650.0
2018-04-11 14:30:00,44.88,44.95,44.86,44.9,69696.0,35.9995,36.0556,35.9834,36.0155,69696.0
2018-04-11 15:00:00,44.9,44.97,44.83,44.92,146193.0,36.0155,36.0717,35.9594,36.0316,146193.0
2018-04-11 15:30:00,44.93,44.94,44.82,44.85,450067.0,36.0396,36.0476,35.9514,35.9754,450067.0
2018-04-12 09:30:00,44.93,45.02,44.71,44.93,162337.0,36.0396,36.1118,35.8631,36.0396,162337.0
2018-04-12 10:00:00,44.94,44.98,44.64,44.64,105061.0,36.0476,36.0797,35.807,35.807,105061.0
2018-04-12 10:30:00,44.64,44.67,44.47,44.48,294506.0,35.807,35.831,35.6706,35.6786,294506.0
2018-04-12 11:00:00,44.48,44.49,44.33,44.34,187890.0,35.6786,35.6867,35.5583,35.5663,187890.0
2018-04-12 11:30:00,44.33,44.34,44.1,44.13,122674.0,35.5583,35.5663,35.3738,35.3979,122674.0
2018-04-12 12:00:00,44.13,44.26,44.11,44.25,80166.0,35.3979,35.5022,35.3818,35.4941,80166.0
2018-04-12 12:30:00,44.26,44.29,44.23,44.27,56398.0,35.5022,35.5262,35.4781,35.5102,56398.0
2018-04-12 13:00:00,44.27,44.27,44.01,44.01,78919.0,35.5102,35.5102,35.3016,35.3016,78919.0
2018-04-12 13:30:00,44.01,44.08,43.92,43.94,118759.0,35.3016,35.3578,35.2294,35.2455,118759.0
2018-04-12 14:00:00,43.94,44.07,43.93,44.0,112809.0,35.2455,35.3498,35.2375,35.2936,112809.0
2018-04-12 14:30:00,44.01,44.05,43.99,44.05,85299.0,35.3016,35.3337,35.2856,35.3337,85299.0
2018-04-12 15:00:00,44.05,44.11,44.0,44.08,318898.0,35.3337,35.3818,35.2936,35.3578,318898.0
2018-04-12 15:30:00,44.07,44.1,43.96,44.02,699371.0,35.3498,35.3738,35.2615,35.3097,699371.0
2018-04-13 09:30:00,44.02,44.35,44.02,44.31,283234.0,35.3097,35.5744,35.3097,35.5423,283234.0
2018-04-13 10:00:00,44.31,44.41,44.29,44.3,221973.0,35.5423,35.6225,35.5262,35.5343,221973.0
2018-04-13 10:30:00,44.3,44.35,44.17,44.22,234690.0,35.5343,35.5744,35.43,35.4701,234690.0
2018-04-13 11:00:00,44.22,44.48,44.21,44.44,180254.0,35.4701,35.6786,35.4621,35.6466,180254.0
2018-04-13 11:30:00,44.43,44.51,44.35,44.46,171475.0,35.6385,35.7027,35.5744,35.6626,171475.0
2018-04-13 12:00:00,44.47,44.57,44.43,44.57,145534.0,35.6706,35.7508,35.6385,35.7508,145534.0
2018-04-13 12:30:00,44.56,44.62,44.48,44.62,119082.0,35.7428,35.7909,35.6786,35.7909,119082.0
2018-04-13 13:00:00,44.62,44.66,44.53,44.61,125286.0,35.7909,35.823,35.7187,35.7829,125286.0
2018-04-13 13:30:00,44.62,44.64,44.55,44.6,84118.0,35.7909,35.807,35.7348,35.7749,84118.0
2018-04-13 14:00:00,44.61,44.62,44.54,44.58,96506.0,35.7829,35.7909,35.7268,35.7588,96506.0
2018-04-13 14:30:00,44.58,44.66,44.55,44.58,112350.0,35.7588,35.823,35.7348,35.7588,112350.0
2018-04-13 15:00:00,44.57,44.58,44.45,44.5,166283.0,35.7508,35.7588,35.6546,35.6947,166283.0
2018-04-13 15:30:00,44.49,44.52,44.39,44.49,492849.0,35.6867,35.7107,35.6064,35.6867,492849.0
2018-04-16 09:30:00,44.65,44.98,44.49,44.97,325995.0,35.815,36.0797,35.6867,36.0717,325995.0
2018-04-16 10:00:00,44.97,45.01,44.75,44.76,215035.0,36.0717,36.1038,35.8952,35.9032,215035.0
2018-04-16 10:30:00,44.73,45.08,44.73,45.05,123681.0,35.8792,36.1599,35.8792,36.1358,123681.0
2018-04-16 11:00:00,45.06,45.31,45.01,45.3,236558.0,36.1439,36.3444,36.1038,36.3364,236558.0
2018-04-16 11:30:00,45.3,45.3,45.18,45.29,111520.0,36.3364,36.3364,36.2401,36.3284,111520.0
2018-04-16 12:00:00,45.29,45.38,45.29,45.35,115729.0,36.3284,36.4006,36.3284,36.3765,115729.0
2018-04-16 12:30:00,45.35,45.37,45.3,45.3,71474.0,36.3765,36.3925,36.3364,36.3364,71474.0
2018-04-16 13:00:00,45.31,45.35,45.24,45.28,59101.0,36.3444,36.3765,36.2883,36.3203,59101.0
2018-04-16 13:30:00,45.28,45.28,45.09,45.14,70076.0,36.3203,36.3203,36.1679,36.208,70076.0
2018-04-16 14:00:00,45.13,45.14,45.05,45.13,117337.0,36.2,36.208,36.1358,36.2,117337.0
2018-04-16 14:30:00,45.13,45.22,45.12,45.18,115902.0,36.2,36.2722,36.192,36.2401,115902.0
2018-04-16 15:00:00,45.17,45.25,45.15,45.25,164935.0,36.2321,36.2963,36.2161,36.2963,164935.0
2018-04-16 15:30:00,45.24,45.3,45.23,45.28,538012.0,36.2883,36.3364,36.2802,36.3203,538012.0
2018-04-17 09:30:00,45.41,45.42,45.15,45.41,190344.0,36.4246,36.4326,36.2161,36.4246,190344.0
2018-04-17 10:00:00,45.41,45.56,45.33,45.45,186116.0,36.4246,36.5449,36.3604,36.4567,186116.0
2018-04-17 10:30:00,45.46,45.62,45.46,45.59,82627.0,36.4647,36.5931,36.4647,36.569,82627.0
2018-04-17 11:00:00,45.58,45.62,45.49,45.62,91639.0,36.561,36.5931,36.4888,36.5931,91639.0
2018-04-17 11:30:00,45.62,45.62,45.47,45.48,218410.0,36.5931,36.5931,36.4727,36.4808,218410.0
2018-04-17 12:00:00,45.48,45.49,45.41,45.42,94896.0,36.4808,36.4888,36.4246,36.4326,94896.0
2018-04-17 12:30:00,45.43,45.52,45.42,45.5,99534.0,36.4407,36.5128,36.4326,36.4968,99534.0
2018-04-17 13:00:00,45.51,45.55,45.49,45.52,108398.0,36.5048,36.5369,36.4888,36.5128,108398.0
2018-04-17 13:30:00,45.53,45.57,45.47,45.57,59068.0,36.5209,36.553,36.4727,36.553,59068.0
2018-04-17 14:00:00,45.57,45.63,45.55,45.61,95769.0,36.553,36.6011,36.5369,36.585,95769.0
2018-04-17 14:30:00,45.61,45.63,45.54,45.56,124254.0,36.585,36.6011,36.5289,36.5449,124254.0
2018-04-17 15:00:00,45.55,45.74,45.54,45.73,310883.0,36.5369,36.6893,36.5289,36.6813,310883.0
2018-04-17 15:30:00,45.73,45.75,45.58,45.6,358044.0,36.6813,36.6973,36.561,36.577,358044.0
2018-04-18 09:30:00,45.72,46.01,45.66,45.93,210291.0,36.6733,36.9059,36.6251,36.8417,210291.0
2018-04-18 10:00:00,45.93,45.99,45.79,45.88,124189.0,36.8417,36.8898,36.7294,36.8016,124189.0
2018-04-18 10:30:00,45.87,45.95,45.8,45.94,88654.0,36.7936,36.8578,36.7374,36.8497,88654.0
2018-04-18 11:00:00,45.94,45.94,45.84,45.88,82457.0,36.8497,36.8497,36.7695,36.8016,82457.0
2018-04-18 11:30:00,45.87,45.88,45.78,45.8,87427.0,36.7936,36.8016,36.7214,36.7374,87427.0
2018-04-18 12:00:00,45.8,45.81,45.71,45.76,74826.0,36.7374,36.7455,36.6653,36.7054,74826.0
2018-04-18 12:30:00,45.76,45.76,45.59,45.59,57092.0,36.7054,36.7054,36.569,36.569,57092.0
2018-04-18 13:00:00,45.6,45.61,45.55,45.57,82665.0,36.577,36.585,36.5369,36.553,82665.0
2018-04-18 13:30:00,45.57,45.58,45.43,45.48,102341.0,36.553,36.561,36.4407,36.4808,102341.0
2018-04-18 14:00:00,45.48,45.52,45.45,45.5,91546.0,36.4808,36.5128,36.4567,36.4968,91546.0
2018-04-18 14:30:00,45.49,45.51,45.45,45.46,100943.0,36.4888,36.5048,36.4567,36.4647,100943.0
2018-04-18 15:00:00,45.46,45.52,45.39,45.41,109305.0,36.4647,36.5128,36.4086,36.4246,109305.0
2018-04-18 15:30:00,45.41,45.43,45.29,45.33,329965.0,36.4246,36.4407,36.3284,36.3604,329965.0
2018-04-19 09:30:00,45.15,45.45,45.07,45.36,216895.0,36.2161,36.4567,36.1519,36.3845,216895.0
2018-04-19 10:00:00,45.36,45.39,45.16,45.22,214871.0,36.3845,36.4086,36.2241,36.2722,214871.0
2018-04-19 10:30:00,45.22,45.33,45.19,45.23,143671.0,36.2722,36.3604,36.2481,36.2802,143671.0
2018-04-19 11:00:00,45.23,45.26,45.11,45.24,172025.0,36.2802,36.3043,36.184,36.2883,172025.0
2018-04-19 11:30:00,45.25,45.25,44.96,45.03,240762.0,36.2963,36.2963,36.0637,36.1198,240762.0
2018-04-19 12:00:00,45.03,45.15,45.0,45.06,87926.0,36.1198,36.2161,36.0957,36.1439,87926.0
2018-04-19 12:30:00,45.06,45.16,45.04,45.08,67364.0,36.1439,36.2241,36.1278,36.1599,67364.0
2018-04-19 13:00:00,45.08,45.13,45.03,45.12,105365.0,36.1599,36.2,36.1198,36.192,105365.0
2018-04-19 13:30:00,45.13,45.24,45.12,45.2,86529.0,36.2,36.2883,36.192,36.2562,86529.0
2018-04-19 14:00:00,45.19,45.24,45.16,45.22,108010.0,36.2481,36.2883,36.2241,36.2722,108010.0
2018-04-19 14:30:00,45.21,45.25,45.16,45.18,141515.0,36.2642,36.2963,36.2241,36.2401,141515.0
2018-04-19 15:00:00,45.18,45.25,45.15,45.2,100936.0,36.2401,36.2963,36.2161,36.2562,100936.0
2018-04-19 15:30:00,45.19,45.39,45.17,45.39,374635.0,36.2481,36.4086,36.2321,36.4086,374635.0
2018-04-20 09:30:00,45.49,45.56,45.28,45.38,394791.0,36.4888,36.5449,36.3203,36.4006,394791.0
2018-04-20 10:00:00,45.38,45.44,45.27,45.33,192950.0,36.4006,36.4487,36.3123,36.3604,192950.0
2018-04-20 10:30:00,45.33,45.34,45.15,45.23,171372.0,36.3604,36.3685,36.2161,36.2802,171372.0
2018-04-20 11:00:00,45.23,45.3,45.14,45.22,288011.0,36.2802,36.3364,36.208,36.2722,288011.0
2018-04-20 11:30:00,45.23,45.29,45.2,45.21,93396.0,36.2802,36.3284,36.2562,36.2642,93396.0
2018-04-20 12:00:00,45.21,45.23,45.12,45.16,359678.0,36.2642,36.2802,36.192,36.2241,359678.0
2018-04-20 12:30:00,45.16,45.18,45.0,45.01,106220.0,36.2241,36.2401,36.0957,36.1038,106220.0
2018-04-20 13:00:00,45.01,45.14,44.96,45.14,79428.0,36.1038,36.208,36.0637,36.208,79428.0
2018-04-20 13:30:00,45.15,45.19,45.1,45.16,71432.0,36.2161,36.2481,36.176,36.2241,71432.0
2018-04-20 14:00:00,45.16,45.19,45.1,45.16,49986.0,36.2241,36.2481,36.176,36.2241,49986.0
2018-04-20 14:30:00,45.15,45.18,45.1,45.13,55910.0,36.2161,36.2401,36.176,36.2,55910.0
2018-04-20 15:00:00,45.14,45.14,44.99,45.01,138137.0,36.208,36.208,36.0877,36.1038,138137.0
2018-04-20 15:30:00,45.01,45.12,44.98,45.12,369773.0,36.1038,36.192,36.0797,36.192,369773.0
2018-04-23 09:30:00,45.25,45.49,45.12,45.49,161261.0,36.2963,36.4888,36.192,36.4888,161261.0
2018-04-23 10:00:00,45.5,45.57,45.38,45.43,144466.0,36.4968,36.553,36.4006,36.4407,144466.0
2018-04-23 10:30:00,45.42,45.42,45.29,45.3,90156.0,36.4326,36.4326,36.3284,36.3364,90156.0
2018-04-23 11:00:00,45.3,45.3,45.2,45.21,104690.0,36.3364,36.3364,36.2562,36.2642,104690.0
2018-04-23 11:30:00,45.22,45.32,45.21,45.26,86617.0,36.2722,36.3524,36.2642,36.3043,86617.0
2018-04-23 12:00:00,45.25,45.28,45.17,45.19,135885.0,36.2963,36.3203,36.2321,36.2481,135885.0
2018-04-23 12:30:00,45.2,45.24,45.17,45.23,82382.0,36.2562,36.2883,36.2321,36.2802,82382.0
2018-04-23 13:00:00,45.23,45.27,45.2,45.26,149176.0,36.2802,36.3123,36.2562,36.3043,149176.0
2018-04-23 13:30:00,45.26,45.3,45.23,45.29,90702.0,36.3043,36.3364,36.2802,36.3284,90702.0
2018-04-23 14:00:00,45.29,45.32,45.24,45.27,127683.0,36.3284,36.3524,36.2883,36.3123,127683.0
2018-04-23 14:30:00,45.26,45.29,45.23,45.26,152995.0,36.3043,36.3284,36.2802,36.3043,152995.0
2018-04-23 15:00:00,45.26,45.32,45.23,45.29,152892.0,36.3043,36.3524,36.2802,36.3284,152892.0
2018-04-23 15:30:00,45.28,45.33,45.24,45.3,428267.0,36.3203,36.3604,36.2883,36.3364,428267.0
2018-04-24 09:30:00,45.39,45.55,45.28,45.33,374549.0,36.4086,36.5369,36.3203,36.3604,374549.0
2018-04-24 10:00:00,45.33,45.45,45.28,45.43,171152.0,36.3604,36.4567,36.3203,36.4407,171152.0
2018-04-24 10:30:00,45.44,45.71,45.42,45.67,1023427.0,36.4487,36.6653,36.4326,36.6332,1023427.0
2018-04-24 11:00:00,45.67,45.97,45.65,45.9,134552.0,36.6332,36.8738,36.6171,36.8177,134552.0
2018-04-24 11:30:00,45.91,45.91,45.64,45.66,93553.0,36.8257,36.8257,36.6091,36.6251,93553.0
2018-04-24 12:00:00,45.66,45.84,45.62,45.83,177701.0,36.6251,36.7695,36.5931,36.7615,177701.0
2018-04-24 12:30:00,45.84,46.05,45.82,46.02,292311.0,36.7695,36.938,36.7535,36.9139,292311.0
2018-04-24 13:00:00,46.02,46.02,45.85,45.89,162420.0,36.9139,36.9139,36.7776,36.8096,162420.0
2018-04-24 13:30:00,45.89,45.89,45.77,45.83,195435.0,36.8096,36.8096,36.7134,36.7615,195435.0
2018-04-24 14:00:00,45.83,45.95,45.72,45.86,180119.0,36.7615,36.8578,36.6733,36.7856,180119.0
2018-04-24 14:30:00,45.85,45.88,45.56,45.64,233689.0,36.7776,36.8016,36.5449,36.6091,233689.0
2018-04-24 15:00:00,45.64,45.68,45.56,45.64,155024.0,36.6091,36.6412,36.5449,36.6091,155024.0
2018-04-24 15:30:00,45.64,45.7,45.5,45.68,460488.0,36.6091,36.6572,36.4968,36.6412,460488.0
2018-04-25 09:30:00,45.63,45.92,45.48,45.92,173517.0,36.6011,36.8337,36.4808,36.8337,173517.0
2018-04-25 10:00:00,45.93,46.08,45.75,45.76,278646.0,36.8417,36.962,36.6973,36.7054,278646.0
2018-04-25 10:30:00,45.77,45.84,45.54,45.59,199928.0,36.7134,36.7695,36.5289,36.569,199928.0
2018-04-25 11:00:00,45.59,45.61,45.39,45.42,131812.0,36.569,36.585,36.4086,36.4326,131812.0
2018-04-25 11:30:00,45.43,45.65,45.41,45.63,144844.0,36.4407,36.6171,36.4246,36.6011,144844.0
2018-04-25 12:00:00,45.63,45.75,45.61,45.71,99765.0,36.6011,36.6973,36.585,36.6653,99765.0
2018-04-25 12:30:00,45.71,45.74,45.63,45.66,133137.0,36.6653,36.6893,36.6011,36.6251,133137.0
2018-04-25 13:00:00,45.67,45.68,45.58,45.59,165945.0,36.6332,36.6412,36.561,36.569,165945.0
2018-04-25 13:30:00,45.6,45.63,45.52,45.57,117948.0,36.577,36.6011,36.5128,36.553,117948.0
2018-04-25 14:00:00,45.58,45.66,45.55,45.65,144013.0,36.561,36.6251,36.5369,36.6171,144013.0
2018-04-25 14:30:00,45.64,45.71,45.61,45.61,302317.0,36.6091,36.6653,36.585,36.585,302317.0
2018-04-25 15:00:00,45.61,45.74,45.58,45.73,284571.0,36.585,36.6893,36.561,36.6813,284571.0
2018-04-25 15:30:00,45.73,45.79,45.69,45.77,587609.0,36.6813,36.7294,36.6492,36.7134,587609.0
2018-04-26 09:30:00,45.67,46.09,45.54,45.97,188277.0,36.6332,36.9701,36.5289,36.8738,188277.0
2018-04-26 10:00:00,45.97,46.09,45.93,46.05,133286.0,36.8738,36.9701,36.8417,36.938,133286.0
2018-04-26 10:30:00,46.04,46.22,46.02,46.21,118491.0,36.93,37.0743,36.9139,37.0663,118491.0
2018-04-26 11:00:00,46.23,46.27,46.07,46.09,125385.0,37.0824,37.1144,36.954,36.9701,125385.0
2018-04-26 11:30:00,46.09,46.4,46.02,46.32,206821.0,36.9701,37.2187,36.9139,37.1546,206821.0
2018-04-26 12:00:00,46.31,46.33,46.22,46.28,93931.0,37.1465,37.1626,37.0743,37.1225,93931.0
2018-04-26 12:30:00,46.29,46.33,46.21,46.27,90204.0,37.1305,37.1626,37.0663,37.1144,90204.0
2018-04-26 13:00:00,46.27,46.45,46.26,46.36,102337.0,37.1144,37.2588,37.1064,37.1866,102337.0
2018-04-26 13:30:00,46.37,46.48,46.31,46.43,158822.0,37.1947,37.2829,37.1465,37.2428,158822.0
2018-04-26 14:00:00,46.43,46.64,46.42,46.63,157506.0,37.2428,37.4112,37.2348,37.4032,157506.0
2018-04-26 14:30:00,46.62,46.62,46.43,46.47,150330.0,37.3952,37.3952,37.2428,37.2749,150330.0
2018-04-26 15:00:00,46.47,46.51,46.34,46.37,199856.0,37.2749,37.307,37.1706,37.1947,199856.0
2018-04-26 15:30:00,46.37,46.55,46.36,46.48,459247.0,37.1947,37.339,37.1866,37.2829,459247.0
2018-04-27 09:30:00,46.34,46.82,46.33,46.67,154114.0,37.1706,37.5556,37.1626,37.4353,154114.0
2018-04-27 10:00:00,46.67,46.93,46.6,46.91,191153.0,37.4353,37.6438,37.3791,37.6278,191153.0
2018-04-27 10:30:00,46.92,47.17,46.87,47.17,188214.0,37.6358,37.8364,37.5957,37.8364,188214.0
2018-04-27 11:00:00,47.18,47.24,47.11,47.13,169689.0,37.8444,37.8925,37.7882,37.8043,169689.0
2018-04-27 11:30:00,47.14,47.26,47.11,47.21,173773.0,37.8123,37.9086,37.7882,37.8684,173773.0
2018-04-27 12:00:00,47.22,47.34,47.17,47.28,273323.0,37.8765,37.9727,37.8364,37.9246,273323.0
2018-04-27 12:30:00,47.27,47.38,47.23,47.35,149581.0,37.9166,38.0048,37.8845,37.9807,149581.0
2018-04-27 13:00:00,47.34,47.35,47.25,47.31,152964.0,37.9727,37.9807,37.9005,37.9487,152964.0
2018-04-27 13:30:00,47.3,47.3,47.14,47.22,108686.0,37.9406,37.9406,37.8123,37.8765,108686.0
2018-04-27 14:00:00,47.23,47.26,47.06,47.07,153433.0,37.8845,37.9086,37.7481,37.7561,153433.0
2018-04-27 14:30:00,47.06,47.09,46.98,47.06,149929.0,37.7481,37.7722,37.684,37.7481,149929.0
2018-04-27 15:00:00,47.06,47.14,47.03,47.14,188633.0,37.7481,37.8123,37.7241,37.8123,188633.0
2018-04-27 15:30:00,47.14,47.15,47.03,47.11,456178.0,37.8123,37.8203,37.7241,37.7882,456178.0
2018-04-30 09:30:00,47.21,47.37,46.86,46.97,180370.0,37.8684,37.9968,37.5877,37.6759,180370.0
2018-04-30 10:00:00,46.98,47.18,46.92,47.09,146313.0,37.684,37.8444,37.6358,37.7722,146313.0
2018-04-30 10:30:00,47.09,47.14,46.94,46.96,110395.0,37.7722,37.8123,37.6519,37.6679,110395.0
2018-04-30 11:00:00,46.97,47.06,46.96,47.01,131904.0,37.6759,37.7481,37.6679,37.708,131904.0
2018-04-30 11:30:00,47.02,47.09,46.94,47.05,168882.0,37.716,37.7722,37.6519,37.7401,168882.0
2018-04-30 12:00:00,47.05,47.09,46.97,46.97,109685.0,37.7401,37.7722,37.6759,37.6759,109685.0
2018-04-30 12:30:00,46.97,46.97,46.85,46.88,94442.0,37.6759,37.6759,37.5797,37.6037,94442.0
2018-04-30 13:00:00,46.88,46.93,46.81,46.91,95380.0,37.6037,37.6438,37.5476,37.6278,95380.0
2018-04-30 13:30:00,46.91,46.96,46.89,46.92,41201.0,37.6278,37.6679,37.6118,37.6358,41201.0
2018-04-30 14:00:00,46.92,46.95,46.84,46.92,96633.0,37.6358,37.6599,37.5717,37.6358,96633.0
2018-04-30 14:30:00,46.92,46.93,46.85,46.89,58036.0,37.6358,37.6438,37.5797,37.6118,58036.0
2018-04-30 15:00:00,46.89,46.89,46.81,46.83,97269.0,37.6118,37.6118,37.5476,37.5636,97269.0
2018-04-30 15:30:00,46.83,46.97,46.83,46.84,335362.0,37.5636,37.6759,37.5636,37.5717,335362.0
2018-05-01 09:30:00,46.85,46.93,46.7,46.73,172675.0,37.5797,37.6438,37.4594,37.4834,172675.0
2018-05-01 10:00:00,46.74,46.75,46.61,46.66,162097.0,37.4914,37.4995,37.3872,37.4273,162097.0
2018-05-01 10:30:00,46.65,46.89,46.65,46.86,75321.0,37.4193,37.6118,37.4193,37.5877,75321.0
2018-05-01 11:00:00,46.86,46.93,46.78,46.88,88919.0,37.5877,37.6438,37.5235,37.6037,88919.0
2018-05-01 11:30:00,46.89,46.91,46.75,46.77,105246.0,37.6118,37.6278,37.4995,37.5155,105246.0
2018-05-01 12:00:00,46.77,46.78,46.63,46.67,55644.0,37.5155,37.5235,37.4032,37.4353,55644.0
2018-05-01 12:30:00,46.66,46.76,46.66,46.68,95191.0,37.4273,37.5075,37.4273,37.4433,95191.0
2018-05-01 13:00:00,46.67,46.71,46.61,46.68,132226.0,37.4353,37.4674,37.3872,37.4433,132226.0
2018-05-01 13:30:00,46.68,46.79,46.68,46.79,74874.0,37.4433,37.5316,37.4433,37.5316,74874.0
2018-05-01 14:00:00,46.79,46.8,46.63,46.65,109140.0,37.5316,37.5396,37.4032,37.4193,109140.0
2018-05-01 14:30:00,46.65,46.73,46.64,46.66,155183.0,37.4193,37.4834,37.4112,37.4273,155183.0
2018-05-01 15:00:00,46.67,46.71,46.6,46.61,142651.0,37.4353,37.4674,37.3791,37.3872,142651.0
2018-05-01 15:30:00,46.61,46.67,46.59,46.65,305109.0,37.3872,37.4353,37.3711,37.4193,305109.0
2018-05-02 09:30:00,46.62,46.72,46.33,46.34,139984.0,37.3952,37.4754,37.1626,37.1706,139984.0
2018-05-02 10:00:00,46.34,46.54,46.28,46.52,113685.0,37.1706,37.331,37.1225,37.315,113685.0
2018-05-02 10:30:00,46.53,46.73,46.49,46.7,156686.0,37.323,37.4834,37.2909,37.4594,156686.0
2018-05-02 11:00:00,46.69,46.74,46.55,46.55,91285.0,37.4513,37.4914,37.339,37.339,91285.0
2018-05-02 11:30:00,46.54,46.57,46.34,46.34,116767.0,37.331,37.3551,37.1706,37.1706,116767.0
2018-05-02 12:00:00,46.35,46.38,46.25,46.35,137050.0,37.1786,37.2027,37.0984,37.1786,137050.0
2018-05-02 12:30:00,46.35,46.43,46.34,46.41,58590.0,37.1786,37.2428,37.1706,37.2267,58590.0
2018-05-02 13:00:00,46.41,46.54,46.4,46.5,59104.0,37.2267,37.331,37.2187,37.2989,59104.0
2018-05-02 13:30:00,46.49,46.61,46.46,46.59,93602.0,37.2909,37.3872,37.2668,37.3711,93602.0
2018-05-02 14:00:00,46.57,46.71,46.53,46.62,157433.0,37.3551,37.4674,37.323,37.3952,157433.0
2018-05-02 14:30:00,46.61,46.68,46.53,46.56,199273.0,37.3872,37.4433,37.323,37.3471,199273.0
2018-05-02 15:00:00,46.57,46.57,46.4,46.47,135239.0,37.3551,37.3551,37.2187,37.2749,135239.0
2018-05-02 15:30:00,46.47,46.56,46.39,46.54,394625.0,37.2749,37.3471,37.2107,37.331,394625.0
2018-05-03 09:30:00,46.45,46.55,46.09,46.21,152108.0,37.2588,37.339,36.9701,37.0663,152108.0
2018-05-03 10:00:00,46.21,46.22,45.96,46.03,137982.0,37.0663,37.0743,36.8658,36.9219,137982.0
2018-05-03 10:30:00,46.02,46.25,45.93,46.25,147629.0,36.9139,37.0984,36.8417,37.0984,147629.0
2018-05-03 11:00:00,46.26,46.41,46.25,46.29,152675.0,37.1064,37.2267,37.0984,37.1305,152675.0
2018-05-03 11:30:00,46.28,46.57,46.26,46.5,112719.0,37.1225,37.3551,37.1064,37.2989,112719.0
2018-05-03 12:00:00,46.51,46.52,46.35,46.39,257930.0,37.307,37.315,37.1786,37.2107,257930.0
2018-05-03 12:30:00,46.4,46.55,46.38,46.53,178282.0,37.2187,37.339,37.2027,37.323,178282.0
2018-05-03 13:00:00,46.52,46.52,46.34,46.37,177698.0,37.315,37.315,37.1706,37.1947,177698.0
2018-05-03 13:30:00,46.38,46.71,46.38,46.7,84449.0,37.2027,37.4674,37.2027,37.4594,84449.0
2018-05-03 14:00:00,46.69,46.7,46.61,46.69,53019.0,37.4513,37.4594,37.3872,37.4513,53019.0
2018-05-03 14:30:00,46.69,46.7,46.3,46.44,673698.0,37.4513,37.4594,37.1385,37.2508,673698.0
2018-05-03 15:00:00,46.44,46.54,46.41,46.49,157250.0,37.2508,37.331,37.2267,37.2909,157250.0
2018-05-03 15:30:00,46.49,46.55,46.45,46.47,292599.0,37.2909,37.339,37.2588,37.2749,292599.0
2018-05-04 09:30:00,46.64,46.67,46.49,46.51,134691.0,37.4112,37.4353,37.2909,37.307,134691.0
2018-05-04 10:00:00,46.52,46.6,46.41,46.44,403680.0,37.315,37.3791,37.2267,37.2508,403680.0
2018-05-04 10:30:00,46.44,46.47,46.37,46.38,124381.0,37.2508,37.2749,37.1947,37.2027,124381.0
2018-05-04 11:00:00,46.38,46.42,46.26,46.4,220720.0,37.2027,37.2348,37.1064,37.2187,220720.0
2018-05-04 11:30:00,46.39,46.44,46.35,46.39,92227.0,37.2107,37.2508,37.1786,37.2107,92227.0
2018-05-04 12:00:00,46.4,46.48,46.38,46.47,220960.0,37.2187,37.2829,37.2027,37.2749,220960.0
2018-05-04 12:30:00,46.48,46.49,46.43,46.46,314991.0,37.2829,37.2909,37.2428,37.2668,314991.0
2018-05-04 13:00:00,46.46,46.63,46.43,46.61,208385.0,37.2668,37.4032,37.2428,37.3872,208385.0
2018-05-04 13:30:00,46.6,46.62,46.53,46.53,93263.0,37.3791,37.3952,37.323,37.323,93263.0
2018-05-04 14:00:00,46.54,46.56,46.43,46.56,110985.0,37.331,37.3471,37.2428,37.3471,110985.0
2018-05-04 14:30:00,46.56,46.68,46.52,46.53,105060.0,37.3471,37.4433,37.315,37.323,105060.0
2018-05-04 15:00:00,46.53,46.62,46.5,46.54,164747.0,37.323,37.3952,37.2989,37.331,164747.0
2018-05-04 15:30:00,46.54,46.54,46.31,46.4,605949.0,37.331,37.331,37.1465,37.2187,605949.0
2018-05-07 09:30:00,46.45,46.54,46.28,46.31,108685.0,37.2588,37.331,37.1225,37.1465,108685.0
2018-05-07 10:00:00,46.31,46.33,46.1,46.11,98554.0,37.1465,37.1626,36.9781,36.9861,98554.0
2018-05-07 10:30:00,46.11,46.19,46.05,46.07,87975.0,36.9861,37.0503,36.938,36.954,87975.0
2018-05-07 11:00:00,46.07,46.07,45.99,46.01,105755.0,36.954,36.954,36.8898,36.9059,105755.0
2018-05-07 11:30:00,46.01,46.09,45.99,46.08,67106.0,36.9059,36.9701,36.8898,36.962,67106.0
2018-05-07 12:00:00,46.08,46.17,46.08,46.16,55409.0,36.962,37.0342,36.962,37.0262,55409.0
2018-05-07 12:30:00,46.17,46.23,46.13,46.14,69428.0,37.0342,37.0824,37.0021,37.0102,69428.0
2018-05-07 13:00:00,46.13,46.14,46.07,46.1,54074.0,37.0021,37.0102,36.954,36.9781,54074.0
2018-05-07 13:30:00,46.09,46.2,46.05,46.18,70952.0,36.9701,37.0583,36.938,37.0423,70952.0
2018-05-07 14:00:00,46.18,46.32,46.18,46.29,96729.0,37.0423,37.1546,37.0423,37.1305,96729.0
2018-05-07 14:30:00,46.29,46.34,46.26,46.32,103708.0,37.1305,37.1706,37.1064,37.1546,103708.0
2018-05-07 15:00:00,46.32,46.32,46.08,46.17,156554.0,37.1546,37.1546,36.962,37.0342,156554.0
2018-05-07 15:30:00,46.16,46.17,46.07,46.12,378594.0,37.0262,37.0342,36.954,36.9941,378594.0
2018-05-08 09:30:00,45.98,46.12,45.34,45.34,161431.0,36.8818,36.9941,36.3685,36.3685,161431.0
2018-05-08 10:00:00,45.35,45.37,45.11,45.3,164627.0,36.3765,36.3925,36.184,36.3364,164627.0
2018-05-08 10:30:00,45.31,45.37,45.16,45.16,126515.0,36.3444,36.3925,36.2241,36.2241,126515.0
2018-05-08 11:00:00,45.16,45.43,45.11,45.4,218832.0,36.2241,36.4407,36.184,36.4166,218832.0
2018-05-08 11:30:00,45.39,45.4,45.18,45.21,118121.0,36.4086,36.4166,36.2401,36.2642,118121.0
2018-05-08 12:00:00,45.22,45.3,45.14,45.21,157967.0,36.2722,36.3364,36.208,36.2642,157967.0
2018-05-08 12:30:00,45.21,45.23,45.16,45.17,157554.0,36.2642,36.2802,36.2241,36.2321,157554.0
2018-05-08 13:00:00,45.17,45.18,45.02,45.07,129300.0,36.2321,36.2401,36.1118,36.1519,129300.0
2018-05-08 13:30:00,45.06,45.11,45.01,45.04,85064.0,36.1439,36.184,36.1038,36.1278,85064.0
2018-05-08 14:00:00,45.04,45.04,44.85,44.9,175936.0,36.1278,36.1278,35.9754,36.0155,175936.0
2018-05-08 14:30:00,44.9,44.99,44.87,44.93,331403.0,36.0155,36.0877,35.9915,36.0396,331403.0
2018-05-08 15:00:00,44.93,45.08,44.92,45.03,298042.0,36.0396,36.1599,36.0316,36.1198,298042.0
2018-05-08 15:30:00,45.03,45.07,44.95,45.0,643139.0,36.1198,36.1519,36.0556,36.0957,643139.0
2018-05-09 09:30:00,44.98,45.09,44.79,44.88,292031.0,36.0797,36.1679,35.9273,35.9995,292031.0
2018-05-09 10:00:00,44.88,44.95,44.58,44.69,361200.0,35.9995,36.0556,35.7588,35.8471,361200.0
2018-05-09 10:30:00,44.68,44.87,44.62,44.85,277936.0,35.8391,35.9915,35.7909,35.9754,277936.0
2018-05-09 11:00:00,44.86,44.89,44.72,44.75,168653.0,35.9834,36.0075,35.8711,35.8952,168653.0
2018-05-09 11:30:00,44.76,44.82,44.71,44.78,323063.0,35.9032,35.9514,35.8631,35.9193,323063.0
2018-05-09 12:00:00,44.78,44.82,44.72,44.77,169121.0,35.9193,35.9514,35.8711,35.9113,169121.0
2018-05-09 12:30:00,44.76,44.8,44.71,44.75,194692.0,35.9032,35.9353,35.8631,35.8952,194692.0
2018-05-09 13:00:00,44.75,44.86,44.68,44.84,169490.0,35.8952,35.9834,35.8391,35.9674,169490.0
2018-05-09 13:30:00,44.84,44.86,44.69,44.69,118055.0,35.9674,35.9834,35.8471,35.8471,118055.0
2018-05-09 14:00:00,44.69,44.75,44.64,44.65,89229.0,35.8471,35.8952,35.807,35.815,89229.0
2018-05-09 14:30:00,44.64,44.86,44.64,44.86,193422.0,35.807,35.9834,35.807,35.9834,193422.0
2018-05-09 15:00:00,44.86,44.9,44.77,44.77,118618.0,35.9834,36.0155,35.9113,35.9113,118618.0
2018-05-09 15:30:00,44.78,44.87,44.71,44.82,273864.0,35.9193,35.9915,35.8631,35.9514,273864.0
2018-05-10 09:30:00,45.08,45.39,44.85,44.91,240336.0,36.1599,36.4086,35.9754,36.0236,240336.0
2018-05-10 10:00:00,44.9,45.04,44.88,45.03,186360.0,36.0155,36.1278,35.9995,36.1198,186360.0
2018-05-10 10:30:00,45.03,45.1,44.97,44.98,66387.0,36.1198,36.176,36.0717,36.0797,66387.0
2018-05-10 11:00:00,44.99,45.12,44.96,45.08,77291.0,36.0877,36.192,36.0637,36.1599,77291.0
2018-05-10 11:30:00,45.08,45.11,44.99,45.05,147121.0,36.1599,36.184,36.0877,36.1358,147121.0
2018-05-10 12:00:00,45.05,45.08,45.0,45.06,157924.0,36.1358,36.1599,36.0957,36.1439,157924.0
2018-05-10 12:30:00,45.06,45.11,45.03,45.05,90143.0,36.1439,36.184,36.1198,36.1358,90143.0
2018-05-10 13:00:00,45.05,45.08,45.02,45.07,139288.0,36.1358,36.1599,36.1118,36.1519,139288.0
2018-05-10 13:30:00,45.08,45.2,45.06,45.16,100795.0,36.1599,36.2562,36.1439,36.2241,100795.0
2018-05-10 14:00:00,45.16,45.23,45.09,45.09,69844.0,36.2241,36.2802,36.1679,36.1679,69844.0
2018-05-10 14:30:00,45.09,45.18,45.07,45.18,49356.0,36.1679,36.2401,36.1519,36.2401,49356.0
2018-05-10 15:00:00,45.17,45.25,45.12,45.14,100893.0,36.2321,36.2963,36.192,36.208,100893.0
2018-05-10 15:30:00,45.14,45.28,45.1,45.25,417859.0,36.208,36.3203,36.176,36.2963,417859.0
2018-05-11 09:30:00,45.32,45.42,45.26,45.31,69153.0,36.3524,36.4326,36.3043,36.3444,69153.0
2018-05-11 10:00:00,45.32,45.34,45.17,45.33,89062.0,36.3524,36.3685,36.2321,36.3604,89062.0
2018-05-11 10:30:00,45.32,45.36,45.25,45.36,125843.0,36.3524,36.3845,36.2963,36.3845,125843.0
2018-05-11 11:00:00,45.35,45.35,45.22,45.31,307329.0,36.3765,36.3765,36.2722,36.3444,307329.0
2018-05-11 11:30:00,45.31,45.38,45.3,45.36,94757.0,36.3444,36.4006,36.3364,36.3845,94757.0
2018-05-11 12:00:00,45.35,45.35,45.24,45.3,49048.0,36.3765,36.3765,36.2883,36.3364,49048.0
2018-05-11 12:30:00,45.3,45.38,45.3,45.35,67348.0,36.3364,36.4006,36.3364,36.3765,67348.0
2018-05-11 13:00:00,45.35,45.38,45.34,45.36,131441.0,36.3765,36.4006,36.3685,36.3845,131441.0
2018-05-11 13:30:00,45.36,45.37,45.3,45.35,58418.0,36.3845,36.3925,36.3364,36.3765,58418.0
2018-05-11 14:00:00,45.35,45.36,45.25,45.25,60320.0,36.3765,36.3845,36.2963,36.2963,60320.0
2018-05-11 14:30:00,45.24,45.28,45.2,45.23,56251.0,36.2883,36.3203,36.2562,36.2802,56251.0
2018-05-11 15:00:00,45.22,45.23,45.19,45.23,84002.0,36.2722,36.2802,36.2481,36.2802,84002.0
2018-05-11 15:30:00,45.23,45.28,45.2,45.26,325901.0,36.2802,36.3203,36.2562,36.3043,325901.0
2018-05-14 09:30:00,45.31,45.41,45.18,45.23,173905.0,36.3444,36.4246,36.2401,36.2802,173905.0
2018-05-14 10:00:00,45.23,45.25,45.16,45.24,110516.0,36.2802,36.2963,36.2241,36.2883,110516.0
2018-05-14 10:30:00,45.24,45.25,45.12,45.16,96305.0,36.2883,36.2963,36.192,36.2241,96305.0
2018-05-14 11:00:00,45.16,45.17,45.04,45.07,151468.0,36.2241,36.2321,36.1278,36.1519,151468.0
2018-05-14 11:30:00,45.06,45.12,45.02,45.02,69226.0,36.1439,36.192,36.1118,36.1118,69226.0
2018-05-14 12:00:00,45.03,45.03,44.68,44.74,177500.0,36.1198,36.1198,35.8391,35.8872,177500.0
2018-05-14 12:30:00,44.75,44.91,44.73,44.91,103175.0,35.8952,36.0236,35.8792,36.0236,103175.0
2018-05-14 13:00:00,44.9,44.93,44.82,44.84,58819.0,36.0155,36.0396,35.9514,35.9674,58819.0
2018-05-14 13:30:00,44.84,44.88,44.75,44.76,74767.0,35.9674,35.9995,35.8952,35.9032,74767.0
2018-05-14 14:00:00,44.76,44.79,44.71,44.75,115399.0,35.9032,35.9273,35.8631,35.8952,115399.0
2018-05-14 14:30:00,44.74,44.85,44.73,44.84,127818.0,35.8872,35.9754,35.8792,35.9674,127818.0
2018-05-14 15:00:00,44.83,44.92,44.81,44.9,122574.0,35.9594,36.0316,35.9433,36.0155,122574.0
2018-05-14 15:30:00,44.91,45.01,44.85,45.01,334915.0,36.0236,36.1038,35.9754,36.1038,334915.0
2018-05-15 09:30:00,44.65,44.92,44.35,44.42,227964.0,35.815,36.0316,35.5744,35.6305,227964.0
2018-05-15 10:00:00,44.43,44.5,44.39,44.47,190659.0,35.6385,35.6947,35.6064,35.6706,190659.0
2018-05-15 10:30:00,44.47,44.62,44.45,44.61,87883.0,35.6706,35.7909,35.6546,35.7829,87883.0
2018-05-15 11:00:00,44.6,44.61,44.52,44.58,68236.0,35.7749,35.7829,35.7107,35.7588,68236.0
2018-05-15 11:30:00,44.57,44.61,44.44,44.44,105495.0,35.7508,35.7829,35.6466,35.6466,105495.0
2018-05-15 12:00:00,44.43,44.5,44.43,44.47,106889.0,35.6385,35.6947,35.6385,35.6706,106889.0
2018-05-15 12:30:00,44.47,44.54,44.45,44.49,58251.0,35.6706,35.7268,35.6546,35.6867,58251.0
2018-05-15 13:00:00,44.48,44.5,44.36,44.38,97210.0,35.6786,35.6947,35.5824,35.5984,97210.0
2018-05-15 13:30:00,44.37,44.5,44.35,44.41,67961.0,35.5904,35.6947,35.5744,35.6225,67961.0
2018-05-15 14:00:00,44.41,44.5,44.36,44.48,87638.0,35.6225,35.6947,35.5824,35.6786,87638.0
2018-05-15 14:30:00,44.48,44.52,44.41,44.43,75299.0,35.6786,35.7107,35.6225,35.6385,75299.0
2018-05-15 15:00:00,44.43,44.46,44.39,44.41,121609.0,35.6385,35.6626,35.6064,35.6225,121609.0
2018-05-15 15:30:00,44.41,44.57,44.39,44.55,375129.0,35.6225,35.7508,35.6064,35.7348,375129.0
2018-05-16 09:30:00,44.59,44.64,44.46,44.57,98229.0,35.7669,35.807,35.6626,35.7508,98229.0
2018-05-16 10:00:00,44.56,44.6,44.42,44.43,91766.0,35.7428,35.7749,35.6305,35.6385,91766.0
2018-05-16 10:30:00,44.43,44.46,44.1,44.14,168103.0,35.6385,35.6626,35.3738,35.4059,168103.0
2018-05-16 11:00:00,44.14,44.25,44.12,44.12,81441.0,35.4059,35.4941,35.3899,35.3899,81441.0
2018-05-16 11:30:00,44.12,44.23,44.09,44.22,78484.0,35.3899,35.4781,35.3658,35.4701,78484.0
2018-05-16 12:00:00,44.21,44.25,44.16,44.2,66725.0,35.4621,35.4941,35.422,35.454,66725.0
2018-05-16 12:30:00,44.21,44.24,44.1,44.14,111611.0,35.4621,35.4861,35.3738,35.4059,111611.0
2018-05-16 13:00:00,44.14,44.26,44.13,44.23,73719.0,35.4059,35.5022,35.3979,35.4781,73719.0
2018-05-16 13:30:00,44.24,44.29,44.23,44.25,39371.0,35.4861,35.5262,35.4781,35.4941,39371.0
2018-05-16 14:00:00,44.25,44.3,44.18,44.2,108429.0,35.4941,35.5343,35.438,35.454,108429.0
2018-05-16 14:30:00,44.19,44.25,44.18,44.21,72374.0,35.446,35.4941,35.438,35.4621,72374.0
2018-05-16 15:00:00,44.2,44.22,44.17,44.19,95146.0,35.454,35.4701,35.43,35.446,95146.0
2018-05-16 15:30:00,44.19,44.26,44.17,44.24,341023.0,35.446,35.5022,35.43,35.4861,341023.0
2018-05-17 09:30:00,44.27,44.39,44.15,44.21,141438.0,35.5102,35.6064,35.4139,35.4621,141438.0
2018-05-17 10:00:00,44.21,44.22,43.97,44.09,142556.0,35.4621,35.4701,35.2696,35.3658,142556.0
2018-05-17 10:30:00,44.09,44.18,44.09,44.12,101584.0,35.3658,35.438,35.3658,35.3899,101584.0
2018-05-17 11:00:00,44.12,44.16,43.88,43.88,103234.0,35.3899,35.422,35.1974,35.1974,103234.0
2018-05-17 11:30:00,43.88,43.97,43.84,43.89,101414.0,35.1974,35.2696,35.1653,35.2054,101414.0
2018-05-17 12:00:00,43.89,43.95,43.88,43.94,139467.0,35.2054,35.2535,35.1974,35.2455,139467.0
2018-05-17 12:30:00,43.93,43.97,43.9,43.91,72100.0,35.2375,35.2696,35.2134,35.2214,72100.0
2018-05-17 13:00:00,43.91,43.92,43.87,43.9,97441.0,35.2214,35.2294,35.1893,35.2134,97441.0
2018-05-17 13:30:00,43.9,43.92,43.87,43.91,66537.0,35.2134,35.2294,35.1893,35.2214,66537.0
2018-05-17 14:00:00,43.91,44.01,43.88,43.9,82557.0,35.2214,35.3016,35.1974,35.2134,82557.0
2018-05-17 14:30:00,43.9,43.92,43.87,43.91,130721.0,35.2134,35.2294,35.1893,35.2214,130721.0
2018-05-17 15:00:00,43.91,43.92,43.77,43.79,123037.0,35.2214,35.2294,35.1091,35.1252,123037.0
2018-05-17 15:30:00,43.79,43.86,43.76,43.84,328307.0,35.1252,35.1813,35.1011,35.1653,328307.0
2018-05-18 09:30:00,43.88,43.97,43.77,43.9,157299.0,35.1974,35.2696,35.1091,35.2134,157299.0
2018-05-18 10:00:00,43.9,44.0,43.88,43.89,110365.0,35.2134,35.2936,35.1974,35.2054,110365.0
2018-05-18 10:30:00,43.89,44.13,43.86,43.9,118707.0,35.2054,35.3979,35.1813,35.2134,118707.0
2018-05-18 11:00:00,43.89,43.9,43.59,43.61,90065.0,35.2054,35.2134,34.9647,34.9808,90065.0
2018-05-18 11:30:00,43.61,43.7,43.55,43.66,63419.0,34.9808,35.053,34.9327,35.0209,63419.0
2018-05-18 12:00:00,43.66,43.73,43.64,43.68,75722.0,35.0209,35.077,35.0048,35.0369,75722.0
2018-05-18 12:30:00,43.69,43.7,43.5,43.5,113711.0,35.045,35.053,34.8926,34.8926,113711.0
2018-05-18 13:00:00,43.51,43.52,43.43,43.46,110528.0,34.9006,34.9086,34.8364,34.8605,110528.0
2018-05-18 13:30:00,43.46,43.55,43.46,43.52,67786.0,34.8605,34.9327,34.8605,34.9086,67786.0
2018-05-18 14:00:00,43.52,43.58,43.51,43.55,57480.0,34.9086,34.9567,34.9006,34.9327,57480.0
2018-05-18 14:30:00,43.56,43.62,43.55,43.62,60536.0,34.9407,34.9888,34.9327,34.9888,60536.0
2018-05-18 15:00:00,43.61,43.62,43.53,43.57,100796.0,34.9808,34.9888,34.9166,34.9487,100796.0
2018-05-18 15:30:00,43.57,43.73,43.57,43.7,348589.0,34.9487,35.077,34.9487,35.053,348589.0
2018-05-21 09:30:00,43.73,43.8,43.28,43.3,193595.0,35.077,35.1332,34.7161,34.7321,193595.0
2018-05-21 10:00:00,43.3,43.55,43.29,43.4,104129.0,34.7321,34.9327,34.7241,34.8123,104129.0
2018-05-21 10:30:00,43.41,43.5,43.39,43.46,68678.0,34.8204,34.8926,34.8043,34.8605,68678.0
2018-05-21 11:00:00,43.47,43.47,43.39,43.43,66301.0,34.8685,34.8685,34.8043,34.8364,66301.0
2018-05-21 11:30:00,43.44,43.51,43.36,43.37,61881.0,34.8444,34.9006,34.7803,34.7883,61881.0
2018-05-21 12:00:00,43.36,43.53,43.35,43.52,85761.0,34.7803,34.9166,34.7722,34.9086,85761.0
2018-05-21 12:30:00,43.52,43.55,43.5,43.51,44975.0,34.9086,34.9327,34.8926,34.9006,44975.0
2018-05-21 13:00:00,43.52,43.58,43.52,43.58,54180.0,34.9086,34.9567,34.9086,34.9567,54180.0
2018-05-21 13:30:00,43.57,43.64,43.54,43.64,67808.0,34.9487,35.0048,34.9246,35.0048,67808.0
2018-05-21 14:00:00,43.64,43.68,43.6,43.63,68877.0,35.0048,35.0369,34.9728,34.9968,68877.0
2018-05-21 14:30:00,43.63,43.67,43.57,43.62,116063.0,34.9968,35.0289,34.9487,34.9888,116063.0
2018-05-21 15:00:00,43.61,43.64,43.5,43.51,124352.0,34.9808,35.0048,34.8926,34.9006,124352.0
2018-05-21 15:30:00,43.51,43.59,43.44,43.55,378785.0,34.9006,34.9647,34.8444,34.9327,378785.0
2018-05-22 09:30:00,43.52,43.75,43.44,43.72,149076.0,34.9086,35.0931,34.8444,35.069,149076.0
2018-05-22 10:00:00,43.71,43.9,43.65,43.9,173540.0,35.061,35.2134,35.0129,35.2134,173540.0
2018-05-22 10:30:00,43.89,43.9,43.7,43.73,107265.0,35.2054,35.2134,35.053,35.077,107265.0
2018-05-22 11:00:00,43.74,43.82,43.69,43.72,96093.0,35.0851,35.1492,35.045,35.069,96093.0
2018-05-22 11:30:00,43.73,43.73,43.6,43.6,59002.0,35.077,35.077,34.9728,34.9728,59002.0
2018-05-22 12:00:00,43.61,43.7,43.6,43.7,52881.0,34.9808,35.053,34.9728,35.053,52881.0
2018-05-22 12:30:00,43.7,43.73,43.54,43.56,64671.0,35.053,35.077,34.9246,34.9407,64671.0
2018-05-22 13:00:00,43.56,43.57,43.43,43.48,70942.0,34.9407,34.9487,34.8364,34.8765,70942.0
2018-05-22 13:30:00,43.47,43.57,43.43,43.57,67511.0,34.8685,34.9487,34.8364,34.9487,67511.0
2018-05-22 14:00:00,43.57,43.62,43.56,43.59,96449.0,34.9487,34.9888,34.9407,34.9647,96449.0
2018-05-22 14:30:00,43.59,43.74,43.59,43.72,66770.0,34.9647,35.0851,34.9647,35.069,66770.0
2018-05-22 15:00:00,43.73,43.81,43.71,43.72,156681.0,35.077,35.1412,35.061,35.069,156681.0
2018-05-22 15:30:00,43.72,43.77,43.64,43.71,261580.0,35.069,35.1091,35.0048,35.061,261580.0
2018-05-23 09:30:00,43.84,44.03,43.74,44.02,248657.0,35.1653,35.3177,35.0851,35.3097,248657.0
2018-05-23 10:00:00,44.04,44.13,44.01,44.05,168006.0,35.3257,35.3979,35.3016,35.3337,168006.0
2018-05-23 10:30:00,44.04,44.35,44.04,44.23,248530.0,35.3257,35.5744,35.3257,35.4781,248530.0
2018-05-23 11:00:00,44.23,44.24,44.1,44.13,109859.0,35.4781,35.4861,35.3738,35.3979,109859.0
2018-05-23 11:30:00,44.13,44.14,43.96,43.98,140071.0,35.3979,35.4059,35.2615,35.2776,140071.0
2018-05-23 12:00:00,43.98,44.03,43.89,43.9,70487.0,35.2776,35.3177,35.2054,35.2134,70487.0
2018-05-23 12:30:00,43.9,44.03,43.87,44.02,101981.0,35.2134,35.3177,35.1893,35.3097,101981.0
2018-05-23 13:00:00,44.01,44.14,43.99,44.14,98944.0,35.3016,35.4059,35.2856,35.4059,98944.0
2018-05-23 13:30:00,44.13,44.2,44.01,44.05,185265.0,35.3979,35.454,35.3016,35.3337,185265.0
2018-05-23 14:00:00,44.06,44.29,44.03,44.29,160478.0,35.3417,35.5262,35.3177,35.5262,160478.0
2018-05-23 14:30:00,44.29,44.29,44.17,44.25,145236.0,35.5262,35.5262,35.43,35.4941,145236.0
2018-05-23 15:00:00,44.25,44.35,44.24,44.33,227484.0,35.4941,35.5744,35.4861,35.5583,227484.0
2018-05-23 15:30:00,44.32,44.38,44.22,44.36,523041.0,35.5503,35.5984,35.4701,35.5824,523041.0
2018-05-24 09:30:00,44.4,44.5,44.25,44.4,240450.0,35.6145,35.6947,35.4941,35.6145,240450.0
2018-05-24 10:00:00,44.4,44.58,44.26,44.54,226227.0,35.6145,35.7588,35.5022,35.7268,226227.0
2018-05-24 10:30:00,44.54,44.84,44.54,44.8,146036.0,35.7268,35.9674,35.7268,35.9353,146036.0
2018-05-24 11:00:00,44.8,44.85,44.7,44.79,157666.0,35.9353,35.9754,35.8551,35.9273,157666.0
2018-05-24 11:30:00,44.79,44.82,44.6,44.62,193369.0,35.9273,35.9514,35.7749,35.7909,193369.0
2018-05-24 12:00:00,44.62,44.76,44.59,44.75,141658.0,35.7909,35.9032,35.7669,35.8952,141658.0
2018-05-24 12:30:00,44.76,44.82,44.67,44.72,120819.0,35.9032,35.9514,35.831,35.8711,120819.0
2018-05-24 13:00:00,44.71,44.79,44.68,44.75,97493.0,35.8631,35.9273,35.8391,35.8952,97493.0
2018-05-24 13:30:00,44.76,44.83,44.73,44.79,99682.0,35.9032,35.9594,35.8792,35.9273,99682.0
2018-05-24 14:00:00,44.79,44.8,44.71,44.77,113615.0,35.9273,35.9353,35.8631,35.9113,113615.0
2018-05-24 14:30:00,44.77,44.8,44.7,44.77,146366.0,35.9113,35.9353,35.8551,35.9113,146366.0
2018-05-24 15:00:00,44.77,44.78,44.68,44.77,144498.0,35.9113,35.9193,35.8391,35.9113,144498.0
2018-05-24 15:30:00,44.76,44.88,44.72,44.84,503757.0,35.9032,35.9995,35.8711,35.9674,503757.0
2018-05-25 09:30:00,44.81,45.13,44.81,45.04,155125.0,35.9433,36.2,35.9433,36.1278,155125.0
2018-05-25 10:00:00,45.05,45.23,44.98,45.23,162752.0,36.1358,36.2802,36.0797,36.2802,162752.0
2018-05-25 10:30:00,45.23,45.26,45.1,45.16,116258.0,36.2802,36.3043,36.176,36.2241,116258.0
2018-05-25 11:00:00,45.16,45.24,45.1,45.24,181953.0,36.2241,36.2883,36.176,36.2883,181953.0
2018-05-25 11:30:00,45.23,45.24,45.09,45.22,94916.0,36.2802,36.2883,36.1679,36.2722,94916.0
2018-05-25 12:00:00,45.21,45.24,45.15,45.18,158344.0,36.2642,36.2883,36.2161,36.2401,158344.0
2018-05-25 12:30:00,45.17,45.22,45.14,45.14,107321.0,36.2321,36.2722,36.208,36.208,107321.0
2018-05-25 13:00:00,45.14,45.24,45.12,45.2,79662.0,36.208,36.2883,36.192,36.2562,79662.0
2018-05-25 13:30:00,45.2,45.23,45.12,45.19,107705.0,36.2562,36.2802,36.192,36.2481,107705.0
2018-05-25 14:00:00,45.18,45.23,45.13,45.19,87667.0,36.2401,36.2802,36.2,36.2481,87667.0
2018-05-25 14:30:00,45.19,45.24,45.15,45.18,127384.0,36.2481,36.2883,36.2161,36.2401,127384.0
2018-05-25 15:00:00,45.17,45.28,45.17,45.25,112394.0,36.2321,36.3203,36.2321,36.2963,112394.0
2018-05-25 15:30:00,45.26,45.3,45.15,45.19,406216.0,36.3043,36.3364,36.2161,36.2481,406216.0
2018-05-29 09:30:00,45.14,45.31,44.95,45.03,173054.0,36.208,36.3444,36.0556,36.1198,173054.0
2018-05-29 10:00:00,45.03,45.3,44.99,45.28,153972.0,36.1198,36.3364,36.0877,36.3203,153972.0
2018-05-29 10:30:00,45.27,45.49,45.26,45.39,120302.0,36.3123,36.4888,36.3043,36.4086,120302.0
2018-05-29 11:00:00,45.39,45.55,45.38,45.51,294319.0,36.4086,36.5369,36.4006,36.5048,294319.0
2018-05-29 11:30:00,45.5,45.58,45.38,45.53,168570.0,36.4968,36.561,36.4006,36.5209,168570.0
2018-05-29 12:00:00,45.53,45.55,45.29,45.32,125698.0,36.5209,36.5369,36.3284,36.3524,125698.0
2018-05-29 12:30:00,45.31,45.33,45.23,45.29,89122.0,36.3444,36.3604,36.2802,36.3284,89122.0
2018-05-29 13:00:00,45.3,45.35,45.18,45.21,95910.0,36.3364,36.3765,36.2401,36.2642,95910.0
2018-05-29 13:30:00,45.2,45.28,45.17,45.25,156328.0,36.2562,36.3203,36.2321,36.2963,156328.0
2018-05-29 14:00:00,45.25,45.26,45.17,45.26,136577.0,36.2963,36.3043,36.2321,36.3043,136577.0
2018-05-29 14:30:00,45.26,45.28,45.16,45.2,245056.0,36.3043,36.3203,36.2241,36.2562,245056.0
2018-05-29 15:00:00,45.2,45.21,45.08,45.16,163359.0,36.2562,36.2642,36.1599,36.2241,163359.0
2018-05-29 15:30:00,45.15,45.31,45.1,45.25,332287.0,36.2161,36.3444,36.176,36.2963,332287.0
2018-05-30 09:30:00,45.24,45.35,45.01,45.31,140590.0,36.2883,36.3765,36.1038,36.3444,140590.0
2018-05-30 10:00:00,45.31,45.36,45.13,45.36,142647.0,36.3444,36.3845,36.2,36.3845,142647.0
2018-05-30 10:30:00,45.36,45.48,45.35,45.43,68287.0,36.3845,36.4808,36.3765,36.4407,68287.0
2018-05-30 11:00:00,45.43,45.57,45.37,45.38,98333.0,36.4407,36.553,36.3925,36.4006,98333.0
2018-05-30 11:30:00,45.39,45.49,45.3,45.48,102086.0,36.4086,36.4888,36.3364,36.4808,102086.0
2018-05-30 12:00:00,45.48,45.55,45.38,45.41,80736.0,36.4808,36.5369,36.4006,36.4246,80736.0
2018-05-30 12:30:00,45.42,45.51,45.37,45.51,82156.0,36.4326,36.5048,36.3925,36.5048,82156.0
2018-05-30 13:00:00,45.51,45.68,45.51,45.64,83034.0,36.5048,36.6412,36.5048,36.6091,83034.0
2018-05-30 13:30:00,45.63,45.64,45.54,45.56,52217.0,36.6011,36.6091,36.5289,36.5449,52217.0
2018-05-30 14:00:00,45.57,45.72,45.57,45.62,112382.0,36.553,36.6733,36.553,36.5931,112382.0
2018-05-30 14:30:00,45.62,45.71,45.62,45.7,98342.0,36.5931,36.6653,36.5931,36.6572,98342.0
2018-05-30 15:00:00,45.69,45.69,45.61,45.64,102008.0,36.6492,36.6492,36.585,36.6091,102008.0
2018-05-30 15:30:00,45.64,45.66,45.56,45.6,238368.0,36.6091,36.6251,36.5449,36.577,238368.0
2018-05-31 09:30:00,45.48,45.62,45.27,45.47,101433.0,36.4808,36.5931,36.3123,36.4727,101433.0
2018-05-31 10:00:00,45.47,45.57,45.42,45.44,71267.0,36.4727,36.553,36.4326,36.4487,71267.0
2018-05-31 10:30:00,45.43,45.83,45.38,45.7,161217.0,36.4407,36.7615,36.4006,36.6572,161217.0
2018-05-31 11:00:00,45.7,45.86,45.62,45.73,130377.0,36.6572,36.7856,36.5931,36.6813,130377.0
2018-05-31 11:30:00,45.73,45.87,45.69,45.79,138453.0,36.6813,36.7936,36.6492,36.7294,138453.0
2018-05-31 12:00:00,45.79,45.87,45.74,45.84,82079.0,36.7294,36.7936,36.6893,36.7695,82079.0
2018-05-31 12:30:00,45.85,45.86,45.72,45.73,94157.0,36.7776,36.7856,36.6733,36.6813,94157.0
2018-05-31 13:00:00,45.73,45.74,45.59,45.6,66391.0,36.6813,36.6893,36.569,36.577,66391.0
2018-05-31 13:30:00,45.6,45.62,45.54,45.6,76333.0,36.577,36.5931,36.5289,36.577,76333.0
2018-05-31 14:00:00,45.59,45.62,45.48,45.5,93378.0,36.569,36.5931,36.4808,36.4968,93378.0
2018-05-31 14:30:00,45.49,45.5,45.4,45.43,111684.0,36.4888,36.4968,36.4166,36.4407,111684.0
2018-05-31 15:00:00,45.43,45.47,45.38,45.47,118884.0,36.4407,36.4727,36.4006,36.4727,118884.0
2018-05-31 15:30:00,45.47,45.57,45.44,45.53,390750.0,36.4727,36.553,36.4487,36.5209,390750.0
2018-06-01 09:30:00,45.61,45.61,45.09,45.21,122459.0,36.585,36.585,36.1679,36.2642,122459.0
2018-06-01 10:00:00,45.22,45.32,45.08,45.1,139334.0,36.2722,36.3524,36.1599,36.176,139334.0
2018-06-01 10:30:00,45.11,45.14,44.92,44.95,107458.0,36.184,36.208,36.0316,36.0556,107458.0
2018-06-01 11:00:00,44.96,44.96,44.75,44.76,96112.0,36.0637,36.0637,35.8952,35.9032,96112.0
2018-06-01 11:30:00,44.76,44.78,44.63,44.72,177957.0,35.9032,35.9193,35.799,35.8711,177957.0
2018-06-01 12:00:00,44.73,44.8,44.71,44.77,65560.0,35.8792,35.9353,35.8631,35.9113,65560.0
2018-06-01 12:30:00,44.77,44.85,44.76,44.8,64064.0,35.9113,35.9754,35.9032,35.9353,64064.0
2018-06-01 13:00:00,44.8,44.9,44.78,44.86,74057.0,35.9353,36.0155,35.9193,35.9834,74057.0
2018-06-01 13:30:00,44.87,44.88,44.69,44.71,52535.0,35.9915,35.9995,35.8471,35.8631,52535.0
2018-06-01 14:00:00,44.72,44.88,44.71,44.87,68392.0,35.8711,35.9995,35.8631,35.9915,68392.0
2018-06-01 14:30:00,44.86,44.98,44.83,44.88,88737.0,35.9834,36.0797,35.9594,35.9995,88737.0
2018-06-01 15:00:00,44.87,44.88,44.73,44.78,89330.0,35.9915,35.9995,35.8792,35.9193,89330.0
2018-06-01 15:30:00,44.78,44.8,44.7,44.73,424965.0,35.9193,35.9353,35.8551,35.8792,424965.0
2018-06-04 09:30:00,44.72,44.93,44.71,44.73,160721.0,35.8711,36.0396,35.8631,35.8792,160721.0
2018-06-04 10:00:00,44.73,44.79,44.25,44.25,286904.0,35.8792,35.9273,35.4941,35.4941,286904.0
2018-06-04 10:30:00,44.24,44.28,44.0,44.03,281680.0,35.4861,35.5182,35.2936,35.3177,281680.0
2018-06-04 11:00:00,44.04,44.22,44.04,44.16,258621.0,35.3257,35.4701,35.3257,35.422,258621.0
2018-06-04 11:30:00,44.16,44.33,44.15,44.24,126768.0,35.422,35.5583,35.4139,35.4861,126768.0
2018-06-04 12:00:00,44.24,44.3,44.06,44.1,97502.0,35.4861,35.5343,35.3417,35.3738,97502.0
2018-06-04 12:30:00,44.1,44.14,44.07,44.14,62266.0,35.3738,35.4059,35.3498,35.4059,62266.0
2018-06-04 13:00:00,44.13,44.16,44.05,44.07,100085.0,35.3979,35.422,35.3337,35.3498,100085.0
2018-06-04 13:30:00,44.07,44.11,44.01,44.06,57068.0,35.3498,35.3818,35.3016,35.3417,57068.0
2018-06-04 14:00:00,44.07,44.3,44.06,44.3,179581.0,35.3498,35.5343,35.3417,35.5343,179581.0
2018-06-04 14:30:00,44.3,44.36,44.26,44.27,91253.0,35.5343,35.5824,35.5022,35.5102,91253.0
2018-06-04 15:00:00,44.27,44.31,44.2,44.21,109343.0,35.5102,35.5423,35.454,35.4621,109343.0
2018-06-04 15:30:00,44.21,44.25,44.12,44.13,620913.0,35.4621,35.4941,35.3899,35.3979,620913.0
2018-06-05 09:30:00,44.13,44.27,43.97,43.99,169190.0,35.3979,35.5102,35.2696,35.2856,169190.0
2018-06-05 10:00:00,43.98,44.01,43.87,43.97,156669.0,35.2776,35.3016,35.1893,35.2696,156669.0
2018-06-05 10:30:00,43.97,43.98,43.84,43.91,143792.0,35.2696,35.2776,35.1653,35.2214,143792.0
2018-06-05 11:00:00,43.9,43.94,43.72,43.8,121514.0,35.2134,35.2455,35.069,35.1332,121514.0
2018-06-05 11:30:00,43.79,43.84,43.64,43.66,140481.0,35.1252,35.1653,35.0048,35.0209,140481.0
2018-06-05 12:00:00,43.66,43.76,43.63,43.76,92482.0,35.0209,35.1011,34.9968,35.1011,92482.0
2018-06-05 12:30:00,43.75,43.76,43.46,43.47,176105.0,35.0931,35.1011,34.8605,34.8685,176105.0
2018-06-05 13:00:00,43.46,43.48,43.39,43.44,91564.0,34.8605,34.8765,34.8043,34.8444,91564.0
2018-06-05 13:30:00,43.44,43.5,43.4,43.45,80480.0,34.8444,34.8926,34.8123,34.8524,80480.0
2018-06-05 14:00:00,43.45,43.49,43.42,43.48,161421.0,34.8524,34.8845,34.8284,34.8765,161421.0
2018-06-05 14:30:00,43.48,43.53,43.44,43.45,223862.0,34.8765,34.9166,34.8444,34.8524,223862.0
2018-06-05 15:00:00,43.45,43.49,43.39,43.44,224643.0,34.8524,34.8845,34.8043,34.8444,224643.0
2018-06-05 15:30:00,43.44,43.49,43.32,43.33,883685.0,34.8444,34.8845,34.7482,34.7562,883685.0
2018-06-06 09:30:00,43.36,43.36,42.99,43.0,340981.0,34.7803,34.7803,34.4835,34.4915,340981.0
2018-06-06 10:00:00,42.99,42.99,42.65,42.81,313235.0,34.4835,34.4835,34.2107,34.3391,313235.0
2018-06-06 10:30:00,42.8,42.88,42.69,42.79,235421.0,34.3311,34.3952,34.2428,34.323,235421.0
2018-06-06 11:00:00,42.78,42.78,42.51,42.59,116396.0,34.315,34.315,34.0984,34.1626,116396.0
2018-06-06 11:30:00,42.6,42.66,42.57,42.66,229365.0,34.1706,34.2188,34.1466,34.2188,229365.0
2018-06-06 12:00:00,42.65,42.83,42.64,42.81,208103.0,34.2107,34.3551,34.2027,34.3391,208103.0
2018-06-06 12:30:00,42.82,42.84,42.71,42.74,198277.0,34.3471,34.3631,34.2589,34.2829,198277.0
2018-06-06 13:00:00,42.75,42.8,42.69,42.77,134376.0,34.291,34.3311,34.2428,34.307,134376.0
2018-06-06 13:30:00,42.78,42.79,42.53,42.55,101532.0,34.315,34.323,34.1145,34.1305,101532.0
2018-06-06 14:00:00,42.54,42.65,42.48,42.5,159125.0,34.1225,34.2107,34.0744,34.0904,159125.0
2018-06-06 14:30:00,42.5,42.55,42.43,42.53,137303.0,34.0904,34.1305,34.0343,34.1145,137303.0
2018-06-06 15:00:00,42.53,42.55,42.46,42.49,177347.0,34.1145,34.1305,34.0583,34.0824,177347.0
2018-06-06 15:30:00,42.49,42.51,42.29,42.35,1464935.0,34.0824,34.0984,33.922,33.9701,1464935.0
2018-06-07 09:30:00,42.46,42.59,42.36,42.42,126643.0,34.0583,34.1626,33.9781,34.0263,126643.0
2018-06-07 10:00:00,42.42,42.44,42.27,42.3,156714.0,34.0263,34.0423,33.9059,33.93,156714.0
2018-06-07 10:30:00,42.32,42.59,42.31,42.47,209364.0,33.946,34.1626,33.938,34.0664,209364.0
2018-06-07 11:00:00,42.47,42.51,42.41,42.45,115087.0,34.0664,34.0984,34.0182,34.0503,115087.0
2018-06-07 11:30:00,42.44,42.48,42.38,42.44,104265.0,34.0423,34.0744,33.9942,34.0423,104265.0
2018-06-07 12:00:00,42.43,42.85,42.43,42.84,200427.0,34.0343,34.3712,34.0343,34.3631,200427.0
2018-06-07 12:30:00,42.84,43.03,42.82,42.99,137958.0,34.3631,34.5156,34.3471,34.4835,137958.0
2018-06-07 13:00:00,42.99,43.1,42.81,42.83,225067.0,34.4835,34.5717,34.3391,34.3551,225067.0
2018-06-07 13:30:00,42.82,42.99,42.74,42.75,170639.0,34.3471,34.4835,34.2829,34.291,170639.0
2018-06-07 14:00:00,42.75,42.84,42.71,42.8,126914.0,34.291,34.3631,34.2589,34.3311,126914.0
2018-06-07 14:30:00,42.8,42.86,42.65,42.7,115605.0,34.3311,34.3792,34.2107,34.2508,115605.0
2018-06-07 15:00:00,42.7,42.75,42.58,42.72,143517.0,34.2508,34.291,34.1546,34.2669,143517.0
2018-06-07 15:30:00,42.73,42.75,42.62,42.72,357721.0,34.2749,34.291,34.1867,34.2669,357721.0
2018-06-08 09:30:00,42.7,42.86,42.53,42.82,177979.0,34.2508,34.3792,34.1145,34.3471,177979.0
2018-06-08 10:00:00,42.81,42.82,42.59,42.63,99523.0,34.3391,34.3471,34.1626,34.1947,99523.0
2018-06-08 10:30:00,42.63,42.86,42.62,42.8,91775.0,34.1947,34.3792,34.1867,34.3311,91775.0
2018-06-08 11:00:00,42.8,42.8,42.55,42.59,210634.0,34.3311,34.3311,34.1305,34.1626,210634.0
2018-06-08 11:30:00,42.59,42.63,42.48,42.55,316581.0,34.1626,34.1947,34.0744,34.1305,316581.0
2018-06-08 12:00:00,42.55,42.68,42.49,42.68,259215.0,34.1305,34.2348,34.0824,34.2348,259215.0
2018-06-08 12:30:00,42.67,42.76,42.66,42.71,50815.0,34.2268,34.299,34.2188,34.2589,50815.0
2018-06-08 13:00:00,42.7,42.72,42.6,42.63,36100.0,34.2508,34.2669,34.1706,34.1947,36100.0
2018-06-08 13:30:00,42.63,42.67,42.58,42.61,78376.0,34.1947,34.2268,34.1546,34.1787,78376.0
2018-06-08 14:00:00,42.61,42.61,42.53,42.54,65516.0,34.1787,34.1787,34.1145,34.1225,65516.0
2018-06-08 14:30:00,42.54,42.59,42.49,42.55,132505.0,34.1225,34.1626,34.0824,34.1305,132505.0
2018-06-08 15:00:00,42.54,42.62,42.5,42.62,81373.0,34.1225,34.1867,34.0904,34.1867,81373.0
2018-06-08 15:30:00,42.61,42.7,42.58,42.69,338197.0,34.1787,34.2508,34.1546,34.2428,338197.0
2018-06-11 09:30:00,42.8,42.83,42.18,42.38,390668.0,34.3311,34.3551,33.8337,33.9942,390668.0
2018-06-11 10:00:00,42.38,42.41,42.21,42.28,185253.0,33.9942,34.0182,33.8578,33.914,185253.0
2018-06-11 10:30:00,42.28,42.49,42.27,42.34,194337.0,33.914,34.0824,33.9059,33.9621,194337.0
2018-06-11 11:00:00,42.34,42.4,42.23,42.25,199670.0,33.9621,34.0102,33.8738,33.8899,199670.0
2018-06-11 11:30:00,42.26,42.38,42.25,42.36,155754.0,33.8979,33.9942,33.8899,33.9781,155754.0
2018-06-11 12:00:00,42.36,42.42,42.2,42.22,76783.0,33.9781,34.0263,33.8498,33.8658,76783.0
2018-06-11 12:30:00,42.21,42.25,42.06,42.07,77228.0,33.8578,33.8899,33.7375,33.7455,77228.0
2018-06-11 13:00:00,42.07,42.14,42.03,42.09,83516.0,33.7455,33.8017,33.7134,33.7616,83516.0
2018-06-11 13:30:00,42.08,42.09,41.99,42.02,109102.0,33.7535,33.7616,33.6813,33.7054,109102.0
2018-06-11 14:00:00,42.01,42.15,42.01,42.1,180705.0,33.6974,33.8097,33.6974,33.7696,180705.0
2018-06-11 14:30:00,42.1,42.12,42.05,42.11,138386.0,33.7696,33.7856,33.7295,33.7776,138386.0
2018-06-11 15:00:00,42.11,42.26,42.1,42.25,200728.0,33.7776,33.8979,33.7696,33.8899,200728.0
2018-06-11 15:30:00,42.25,42.28,42.11,42.13,377423.0,33.8899,33.914,33.7776,33.7936,377423.0
2018-06-12 09:30:00,42.11,42.37,42.07,42.28,210429.0,33.7776,33.9861,33.7455,33.914,210429.0
2018-06-12 10:00:00,42.27,42.56,42.26,42.55,191731.0,33.9059,34.1386,33.8979,34.1305,191731.0
2018-06-12 10:30:00,42.54,42.65,42.41,42.58,301008.0,34.1225,34.2107,34.0182,34.1546,301008.0
2018-06-12 11:00:00,42.57,42.57,42.45,42.47,131275.0,34.1466,34.1466,34.0503,34.0664,131275.0
2018-06-12 11:30:00,42.46,42.47,42.32,42.43,138903.0,34.0583,34.0664,33.946,34.0343,138903.0
2018-06-12 12:00:00,42.43,42.5,42.37,42.5,239016.0,34.0343,34.0904,33.9861,34.0904,239016.0
2018-06-12 12:30:00,42.5,42.54,42.45,42.47,286985.0,34.0904,34.1225,34.0503,34.0664,286985.0
2018-06-12 13:00:00,42.47,42.48,42.33,42.35,65966.0,34.0664,34.0744,33.9541,33.9701,65966.0
2018-06-12 13:30:00,42.34,42.54,42.34,42.51,134656.0,33.9621,34.1225,33.9621,34.0984,134656.0
2018-06-12 14:00:00,42.52,42.64,42.46,42.63,143800.0,34.1065,34.2027,34.0583,34.1947,143800.0
2018-06-12 14:30:00,42.63,42.65,42.58,42.6,154789.0,34.1947,34.2107,34.1546,34.1706,154789.0
2018-06-12 15:00:00,42.6,42.67,42.55,42.59,136254.0,34.1706,34.2268,34.1305,34.1626,136254.0
2018-06-12 15:30:00,42.59,42.62,42.52,42.58,353388.0,34.1626,34.1867,34.1065,34.1546,353388.0
2018-06-13 09:30:00,42.55,42.76,42.47,42.68,186808.0,34.1305,34.299,34.0664,34.2348,186808.0
2018-06-13 10:00:00,42.68,42.79,42.51,42.52,120611.0,34.2348,34.323,34.0984,34.1065,120611.0
2018-06-13 10:30:00,42.52,42.66,42.44,42.66,112144.0,34.1065,34.2188,34.0423,34.2188,112144.0
2018-06-13 11:00:00,42.65,42.71,42.54,42.56,220189.0,34.2107,34.2589,34.1225,34.1386,220189.0
2018-06-13 11:30:00,42.56,42.58,42.41,42.41,246639.0,34.1386,34.1546,34.0182,34.0182,246639.0
2018-06-13 12:00:00,42.42,42.53,42.42,42.45,58109.0,34.0263,34.1145,34.0263,34.0503,58109.0
2018-06-13 12:30:00,42.44,42.58,42.42,42.55,80800.0,34.0423,34.1546,34.0263,34.1305,80800.0
2018-06-13 13:00:00,42.55,42.64,42.53,42.61,42904.0,34.1305,34.2027,34.1145,34.1787,42904.0
2018-06-13 13:30:00,42.61,42.64,42.54,42.56,40787.0,34.1787,34.2027,34.1225,34.1386,40787.0
2018-06-13 14:00:00,42.55,42.55,42.28,42.49,155761.0,34.1305,34.1305,33.914,34.0824,155761.0
2018-06-13 14:30:00,42.5,42.6,42.4,42.53,132827.0,34.0904,34.1706,34.0102,34.1145,132827.0
2018-06-13 15:00:00,42.53,42.63,42.53,42.61,166381.0,34.1145,34.1947,34.1145,34.1787,166381.0
2018-06-13 15:30:00,42.6,42.69,42.44,42.51,469593.0,34.1706,34.2428,34.0423,34.0984,469593.0
2018-06-14 09:30:00,42.27,42.62,42.15,42.48,584234.0,34.2065,34.4897,34.1094,34.3764,584234.0
2018-06-14 10:00:00,42.48,42.61,42.37,42.51,208356.0,34.3764,34.4816,34.2874,34.4007,208356.0
2018-06-14 10:30:00,42.52,42.66,42.45,42.64,201788.0,34.4088,34.5221,34.3521,34.5059,201788.0
2018-06-14 11:00:00,42.64,42.78,42.61,42.76,178658.0,34.5059,34.6192,34.4816,34.603,178658.0
2018-06-14 11:30:00,42.76,42.83,42.67,42.8,195149.0,34.603,34.6596,34.5302,34.6354,195149.0
2018-06-14 12:00:00,42.8,42.97,42.78,42.9,161565.0,34.6354,34.7729,34.6192,34.7163,161565.0
2018-06-14 12:30:00,42.9,42.95,42.81,42.89,192282.0,34.7163,34.7568,34.6435,34.7082,192282.0
2018-06-14 13:00:00,42.88,42.89,42.79,42.84,87817.0,34.7001,34.7082,34.6273,34.6677,87817.0
2018-06-14 13:30:00,42.83,42.83,42.72,42.75,74205.0,34.6596,34.6596,34.5706,34.5949,74205.0
2018-06-14 14:00:00,42.76,42.81,42.69,42.72,129396.0,34.603,34.6435,34.5464,34.5706,129396.0
2018-06-14 14:30:00,42.72,42.84,42.71,42.84,124099.0,34.5706,34.6677,34.5625,34.6677,124099.0
2018-06-14 15:00:00,42.84,42.86,42.73,42.77,234464.0,34.6677,34.6839,34.5787,34.6111,234464.0
2018-06-14 15:30:00,42.77,42.9,42.75,42.86,649656.0,34.6111,34.7163,34.5949,34.6839,649656.0
2018-06-15 09:30:00,42.63,43.01,42.58,42.97,1151435.0,34.4978,34.8053,34.4573,34.7729,1151435.0
2018-06-15 10:00:00,42.97,43.21,42.94,43.19,302965.0,34.7729,34.9672,34.7487,34.951,302965.0
2018-06-15 10:30:00,43.19,43.33,43.1,43.14,313338.0,34.951,35.0643,34.8781,34.9105,313338.0
2018-06-15 11:00:00,43.14,43.32,43.1,43.27,235129.0,34.9105,35.0562,34.8781,35.0157,235129.0
2018-06-15 11:30:00,43.27,43.3,43.19,43.25,235899.0,35.0157,35.04,34.951,34.9995,235899.0
2018-06-15 12:00:00,43.25,43.26,43.15,43.19,97153.0,34.9995,35.0076,34.9186,34.951,97153.0
2018-06-15 12:30:00,43.18,43.18,43.1,43.16,91640.0,34.9429,34.9429,34.8781,34.9267,91640.0
2018-06-15 13:00:00,43.15,43.17,43.05,43.07,93720.0,34.9186,34.9348,34.8377,34.8539,93720.0
2018-06-15 13:30:00,43.07,43.21,43.04,43.17,94576.0,34.8539,34.9672,34.8296,34.9348,94576.0
2018-06-15 14:00:00,43.16,43.26,43.11,43.25,151467.0,34.9267,35.0076,34.8862,34.9995,151467.0
2018-06-15 14:30:00,43.24,43.28,43.2,43.24,327458.0,34.9914,35.0238,34.9591,34.9914,327458.0
2018-06-15 15:00:00,43.24,43.28,43.14,43.23,272023.0,34.9914,35.0238,34.9105,34.9833,272023.0
2018-06-15 15:30:00,43.23,43.43,43.22,43.33,804510.0,34.9833,35.1452,34.9753,35.0643,804510.0
2018-06-18 09:30:00,43.33,43.53,43.25,43.51,261727.0,35.0643,35.2261,34.9995,35.2099,261727.0
2018-06-18 10:00:00,43.51,43.74,43.39,43.73,166266.0,35.2099,35.3961,35.1128,35.388,166266.0
2018-06-18 10:30:00,43.73,43.75,43.6,43.71,189787.0,35.388,35.4041,35.2828,35.3718,189787.0
2018-06-18 11:00:00,43.72,43.72,43.53,43.6,165655.0,35.3799,35.3799,35.2261,35.2828,165655.0
2018-06-18 11:30:00,43.6,43.61,43.45,43.45,88670.0,35.2828,35.2909,35.1614,35.1614,88670.0
2018-06-18 12:00:00,43.45,43.48,43.33,43.34,84224.0,35.1614,35.1857,35.0643,35.0724,84224.0
2018-06-18 12:30:00,43.34,43.46,43.32,43.46,56168.0,35.0724,35.1695,35.0562,35.1695,56168.0
2018-06-18 13:00:00,43.46,43.56,43.42,43.53,66702.0,35.1695,35.2504,35.1371,35.2261,66702.0
2018-06-18 13:30:00,43.53,43.56,43.48,43.51,54763.0,35.2261,35.2504,35.1857,35.2099,54763.0
2018-06-18 14:00:00,43.51,43.53,43.45,43.49,96071.0,35.2099,35.2261,35.1614,35.1937,96071.0
2018-06-18 14:30:00,43.48,43.55,43.46,43.49,53354.0,35.1857,35.2423,35.1695,35.1937,53354.0
2018-06-18 15:00:00,43.49,43.59,43.49,43.52,153489.0,35.1937,35.2747,35.1937,35.218,153489.0
2018-06-18 15:30:00,43.52,43.61,43.47,43.6,380870.0,35.218,35.2909,35.1776,35.2828,380870.0
2018-06-19 09:30:00,43.32,44.03,43.32,43.93,341611.0,35.0562,35.6307,35.0562,35.5498,341611.0
2018-06-19 10:00:00,43.92,44.25,43.92,44.23,288483.0,35.5417,35.8088,35.5417,35.7926,288483.0
2018-06-19 10:30:00,44.24,44.39,44.19,44.31,184346.0,35.8007,35.9221,35.7602,35.8573,184346.0
2018-06-19 11:00:00,44.3,44.33,44.11,44.23,127775.0,35.8492,35.8735,35.6955,35.7926,127775.0
2018-06-19 11:30:00,44.23,44.24,44.05,44.13,78578.0,35.7926,35.8007,35.6469,35.7117,78578.0
2018-06-19 12:00:00,44.13,44.13,43.87,43.92,106476.0,35.7117,35.7117,35.5013,35.5417,106476.0
2018-06-19 12:30:00,43.92,44.01,43.9,44.0,88698.0,35.5417,35.6145,35.5255,35.6065,88698.0
2018-06-19 13:00:00,44.0,44.02,43.88,43.89,69224.0,35.6065,35.6226,35.5093,35.5174,69224.0
2018-06-19 13:30:00,43.89,43.97,43.83,43.96,73676.0,35.5174,35.5822,35.4689,35.5741,73676.0
2018-06-19 14:00:00,43.96,44.06,43.96,44.02,69718.0,35.5741,35.655,35.5741,35.6226,69718.0
2018-06-19 14:30:00,44.01,44.06,43.93,44.04,95019.0,35.6145,35.655,35.5498,35.6388,95019.0
2018-06-19 15:00:00,44.05,44.08,43.99,44.05,103840.0,35.6469,35.6712,35.5984,35.6469,103840.0
2018-06-19 15:30:00,44.05,44.2,44.02,44.19,504184.0,35.6469,35.7683,35.6226,35.7602,504184.0
2018-06-20 09:30:00,43.76,44.01,43.55,43.79,546468.0,35.4122,35.6145,35.2423,35.4365,546468.0
2018-06-20 10:00:00,43.8,44.01,43.75,43.95,364781.0,35.4446,35.6145,35.4041,35.566,364781.0
2018-06-20 10:30:00,43.95,44.01,43.83,43.84,240208.0,35.566,35.6145,35.4689,35.477,240208.0
2018-06-20 11:00:00,43.85,43.97,43.82,43.97,180661.0,35.4851,35.5822,35.4608,35.5822,180661.0
2018-06-20 11:30:00,43.98,44.01,43.79,43.9,208213.0,35.5903,35.6145,35.4365,35.5255,208213.0
2018-06-20 12:00:00,43.91,43.97,43.81,43.87,95239.0,35.5336,35.5822,35.4527,35.5013,95239.0
2018-06-20 12:30:00,43.88,43.96,43.86,43.94,101838.0,35.5093,35.5741,35.4932,35.5579,101838.0
2018-06-20 13:00:00,43.94,43.97,43.88,43.91,66767.0,35.5579,35.5822,35.5093,35.5336,66767.0
2018-06-20 13:30:00,43.9,43.96,43.85,43.95,128692.0,35.5255,35.5741,35.4851,35.566,128692.0
2018-06-20 14:00:00,43.96,44.0,43.89,43.93,85393.0,35.5741,35.6065,35.5174,35.5498,85393.0
2018-06-20 14:30:00,43.93,43.94,43.84,43.91,185711.0,35.5498,35.5579,35.477,35.5336,185711.0
2018-06-20 15:00:00,43.91,43.95,43.89,43.91,152379.0,35.5336,35.566,35.5174,35.5336,152379.0
2018-06-20 15:30:00,43.91,43.94,43.84,43.89,432508.0,35.5336,35.5579,35.477,35.5174,432508.0
2018-06-21 09:30:00,43.83,43.97,43.58,43.92,146665.0,35.4689,35.5822,35.2666,35.5417,146665.0
2018-06-21 10:00:00,43.92,44.08,43.91,44.05,152865.0,35.5417,35.6712,35.5336,35.6469,152865.0
2018-06-21 10:30:00,44.05,44.18,43.97,44.01,121189.0,35.6469,35.7521,35.5822,35.6145,121189.0
2018-06-21 11:00:00,44.01,44.08,43.93,43.97,113617.0,35.6145,35.6712,35.5498,35.5822,113617.0
2018-06-21 11:30:00,43.97,44.03,43.8,43.82,106372.0,35.5822,35.6307,35.4446,35.4608,106372.0
2018-06-21 12:00:00,43.82,43.89,43.77,43.84,165000.0,35.4608,35.5174,35.4203,35.477,165000.0
2018-06-21 12:30:00,43.83,43.91,43.81,43.86,107356.0,35.4689,35.5336,35.4527,35.4932,107356.0
2018-06-21 13:00:00,43.86,43.88,43.79,43.8,110562.0,35.4932,35.5093,35.4365,35.4446,110562.0
2018-06-21 13:30:00,43.8,43.94,43.78,43.91,122870.0,35.4446,35.5579,35.4284,35.5336,122870.0
2018-06-21 14:00:00,43.91,44.01,43.89,43.94,105707.0,35.5336,35.6145,35.5174,35.5579,105707.0
2018-06-21 14:30:00,43.94,43.96,43.7,43.78,128456.0,35.5579,35.5741,35.3637,35.4284,128456.0
2018-06-21 15:00:00,43.77,43.83,43.71,43.79,144169.0,35.4203,35.4689,35.3718,35.4365,144169.0
2018-06-21 15:30:00,43.79,43.88,43.72,43.86,313560.0,35.4365,35.5093,35.3799,35.4932,313560.0
2018-06-22 09:30:00,43.94,44.0,43.76,43.82,116384.0,35.5579,35.6065,35.4122,35.4608,116384.0
2018-06-22 10:00:00,43.83,44.04,43.8,44.02,161739.0,35.4689,35.6388,35.4446,35.6226,161739.0
2018-06-22 10:30:00,44.03,44.12,43.93,44.01,101824.0,35.6307,35.7036,35.5498,35.6145,101824.0
2018-06-22 11:00:00,44.0,44.15,43.95,43.97,162695.0,35.6065,35.7278,35.566,35.5822,162695.0
2018-06-22 11:30:00,43.97,44.05,43.92,43.98,68640.0,35.5822,35.6469,35.5417,35.5903,68640.0
2018-06-22 12:00:00,43.97,44.02,43.91,43.96,69535.0,35.5822,35.6226,35.5336,35.5741,69535.0
2018-06-22 12:30:00,43.96,44.08,43.93,44.01,82039.0,35.5741,35.6712,35.5498,35.6145,82039.0
2018-06-22 13:00:00,44.01,44.06,43.93,43.93,93521.0,35.6145,35.655,35.5498,35.5498,93521.0
2018-06-22 13:30:00,43.94,44.01,43.92,43.97,93009.0,35.5579,35.6145,35.5417,35.5822,93009.0
2018-06-22 14:00:00,43.96,44.02,43.93,43.96,258652.0,35.5741,35.6226,35.5498,35.5741,258652.0
2018-06-22 14:30:00,43.96,43.97,43.9,43.97,330432.0,35.5741,35.5822,35.5255,35.5822,330432.0
2018-06-22 15:00:00,43.97,44.09,43.93,44.01,222635.0,35.5822,35.6793,35.5498,35.6145,222635.0
2018-06-22 15:30:00,44.0,44.02,43.69,43.86,1770199.0,35.6065,35.6226,35.3556,35.4932,1770199.0
2018-06-25 09:30:00,43.97,44.59,43.9,44.47,286098.0,35.5822,36.0839,35.5255,35.9868,286098.0
2018-06-25 10:00:00,44.47,44.64,44.37,44.56,195062.0,35.9868,36.1244,35.9059,36.0596,195062.0
2018-06-25 10:30:00,44.57,44.76,44.5,44.75,236220.0,36.0677,36.2215,36.0111,36.2134,236220.0
2018-06-25 11:00:00,44.76,44.85,44.7,44.83,159409.0,36.2215,36.2943,36.1729,36.2781,159409.0
2018-06-25 11:30:00,44.83,44.83,44.61,44.67,190065.0,36.2781,36.2781,36.1001,36.1486,190065.0
2018-06-25 12:00:00,44.67,44.76,44.6,44.74,247884.0,36.1486,36.2215,36.092,36.2053,247884.0
2018-06-25 12:30:00,44.74,44.92,44.72,44.91,142405.0,36.2053,36.351,36.1891,36.3429,142405.0
2018-06-25 13:00:00,44.91,44.95,44.83,44.92,218166.0,36.3429,36.3752,36.2781,36.351,218166.0
2018-06-25 13:30:00,44.92,44.98,44.87,44.95,224509.0,36.351,36.3995,36.3105,36.3752,224509.0
2018-06-25 14:00:00,44.94,45.02,44.92,44.96,120279.0,36.3671,36.4319,36.351,36.3833,120279.0
2018-06-25 14:30:00,44.96,45.08,44.95,45.01,225452.0,36.3833,36.4804,36.3752,36.4238,225452.0
2018-06-25 15:00:00,45.01,45.1,44.96,45.03,173619.0,36.4238,36.4966,36.3833,36.44,173619.0
2018-06-25 15:30:00,45.03,45.22,45.0,45.14,563943.0,36.44,36.5937,36.4157,36.529,563943.0
2018-06-26 09:30:00,45.25,45.3,44.97,45.29,362130.0,36.618,36.6585,36.3914,36.6504,362130.0
2018-06-26 10:00:00,45.29,45.45,45.15,45.44,209732.0,36.6504,36.7799,36.5371,36.7718,209732.0
2018-06-26 10:30:00,45.44,45.52,45.3,45.43,236108.0,36.7718,36.8365,36.6585,36.7637,236108.0
2018-06-26 11:00:00,45.43,45.5,45.37,45.44,250669.0,36.7637,36.8203,36.7151,36.7718,250669.0
2018-06-26 11:30:00,45.44,45.51,45.38,45.45,149143.0,36.7718,36.8284,36.7232,36.7799,149143.0
2018-06-26 12:00:00,45.45,45.48,45.39,45.46,329764.0,36.7799,36.8041,36.7313,36.7879,329764.0
2018-06-26 12:30:00,45.45,45.58,45.4,45.56,221621.0,36.7799,36.8851,36.7394,36.8689,221621.0
2018-06-26 13:00:00,45.57,45.6,45.54,45.57,176680.0,36.877,36.9012,36.8527,36.877,176680.0
2018-06-26 13:30:00,45.56,45.62,45.51,45.6,147067.0,36.8689,36.9174,36.8284,36.9012,147067.0
2018-06-26 14:00:00,45.59,45.6,45.48,45.54,207024.0,36.8931,36.9012,36.8041,36.8527,207024.0
2018-06-26 14:30:00,45.53,45.54,45.46,45.52,160851.0,36.8446,36.8527,36.7879,36.8365,160851.0
2018-06-26 15:00:00,45.52,45.53,45.46,45.5,174428.0,36.8365,36.8446,36.7879,36.8203,174428.0
2018-06-26 15:30:00,45.5,45.5,45.29,45.33,719288.0,36.8203,36.8203,36.6504,36.6827,719288.0
2018-06-27 09:30:00,45.22,45.37,45.09,45.28,346695.0,36.5937,36.7151,36.4885,36.6423,346695.0
2018-06-27 10:00:00,45.29,45.41,45.2,45.37,254022.0,36.6504,36.7475,36.5775,36.7151,254022.0
2018-06-27 10:30:00,45.37,45.37,45.14,45.2,125521.0,36.7151,36.7151,36.529,36.5775,125521.0
2018-06-27 11:00:00,45.2,45.42,45.18,45.37,126129.0,36.5775,36.7556,36.5614,36.7151,126129.0
2018-06-27 11:30:00,45.37,45.52,45.37,45.47,143025.0,36.7151,36.8365,36.7151,36.796,143025.0
2018-06-27 12:00:00,45.46,45.49,45.39,45.48,58943.0,36.7879,36.8122,36.7313,36.8041,58943.0
2018-06-27 12:30:00,45.47,45.52,45.44,45.47,60433.0,36.796,36.8365,36.7718,36.796,60433.0
2018-06-27 13:00:00,45.47,45.59,45.47,45.55,89930.0,36.796,36.8931,36.796,36.8608,89930.0
2018-06-27 13:30:00,45.56,45.63,45.49,45.6,106442.0,36.8689,36.9255,36.8122,36.9012,106442.0
2018-06-27 14:00:00,45.6,45.7,45.57,45.68,124178.0,36.9012,36.9822,36.877,36.966,124178.0
2018-06-27 14:30:00,45.68,45.7,45.58,45.68,212312.0,36.966,36.9822,36.8851,36.966,212312.0
2018-06-27 15:00:00,45.68,45.74,45.63,45.65,300603.0,36.966,37.0145,36.9255,36.9417,300603.0
2018-06-27 15:30:00,45.65,45.75,45.57,45.69,639211.0,36.9417,37.0226,36.877,36.9741,639211.0
2018-06-28 09:30:00,45.81,45.96,45.58,45.9,159814.0,37.0712,37.1926,36.8851,37.144,159814.0
2018-06-28 10:00:00,45.9,46.24,45.9,46.22,277826.0,37.144,37.4191,37.144,37.403,277826.0
2018-06-28 10:30:00,46.21,46.23,45.78,45.84,339713.0,37.3949,37.4111,37.0469,37.0955,339713.0
2018-06-28 11:00:00,45.83,45.84,45.67,45.81,246047.0,37.0874,37.0955,36.9579,37.0712,246047.0
2018-06-28 11:30:00,45.8,45.83,45.71,45.75,92129.0,37.0631,37.0874,36.9903,37.0226,92129.0
2018-06-28 12:00:00,45.74,45.82,45.7,45.72,79300.0,37.0145,37.0793,36.9822,36.9983,79300.0
2018-06-28 12:30:00,45.71,45.75,45.64,45.72,109790.0,36.9903,37.0226,36.9336,36.9983,109790.0
2018-06-28 13:00:00,45.72,45.83,45.72,45.81,93474.0,36.9983,37.0874,36.9983,37.0712,93474.0
2018-06-28 13:30:00,45.82,45.9,45.77,45.87,109427.0,37.0793,37.144,37.0388,37.1197,109427.0
2018-06-28 14:00:00,45.86,45.89,45.84,45.88,146014.0,37.1116,37.1359,37.0955,37.1278,146014.0
2018-06-28 14:30:00,45.88,45.92,45.82,45.86,118091.0,37.1278,37.1602,37.0793,37.1116,118091.0
2018-06-28 15:00:00,45.86,45.89,45.68,45.68,212300.0,37.1116,37.1359,36.966,36.966,212300.0
2018-06-28 15:30:00,45.69,45.7,45.57,45.65,397835.0,36.9741,36.9822,36.877,36.9417,397835.0
2018-06-29 09:30:00,45.52,45.61,45.14,45.51,216388.0,36.8365,36.9093,36.529,36.8284,216388.0
2018-06-29 10:00:00,45.5,45.53,45.36,45.36,172771.0,36.8203,36.8446,36.707,36.707,172771.0
2018-06-29 10:30:00,45.36,45.52,45.33,45.51,232161.0,36.707,36.8365,36.6827,36.8284,232161.0
2018-06-29 11:00:00,45.52,45.74,45.51,45.74,118153.0,36.8365,37.0145,36.8284,37.0145,118153.0
2018-06-29 11:30:00,45.74,45.93,45.74,45.84,129860.0,37.0145,37.1683,37.0145,37.0955,129860.0
2018-06-29 12:00:00,45.85,45.93,45.76,45.88,115496.0,37.1035,37.1683,37.0307,37.1278,115496.0
2018-06-29 12:30:00,45.89,45.94,45.83,45.87,80373.0,37.1359,37.1764,37.0874,37.1197,80373.0
2018-06-29 13:00:00,45.87,45.96,45.86,45.92,60889.0,37.1197,37.1926,37.1116,37.1602,60889.0
2018-06-29 13:30:00,45.92,45.93,45.84,45.89,115039.0,37.1602,37.1683,37.0955,37.1359,115039.0
2018-06-29 14:00:00,45.88,45.89,45.73,45.83,67483.0,37.1278,37.1359,37.0064,37.0874,67483.0
2018-06-29 14:30:00,45.83,45.9,45.81,45.88,96239.0,37.0874,37.144,37.0712,37.1278,96239.0
2018-06-29 15:00:00,45.88,45.91,45.84,45.85,159233.0,37.1278,37.1521,37.0955,37.1035,159233.0
2018-06-29 15:30:00,45.84,45.87,45.67,45.68,538920.0,37.0955,37.1197,36.9579,36.966,538920.0
2018-07-02 09:30:00,45.84,46.13,45.7,46.13,214407.0,37.0955,37.3301,36.9822,37.3301,214407.0
2018-07-02 10:00:00,46.13,46.27,46.04,46.05,173533.0,37.3301,37.4434,37.2573,37.2654,173533.0
2018-07-02 10:30:00,46.06,46.06,45.85,45.86,137220.0,37.2735,37.2735,37.1035,37.1116,137220.0
2018-07-02 11:00:00,45.86,46.13,45.81,45.96,190090.0,37.1116,37.3301,37.0712,37.1926,190090.0
2018-07-02 11:30:00,45.97,46.1,45.91,46.0,150527.0,37.2007,37.3059,37.1521,37.2249,150527.0
2018-07-02 12:00:00,46.01,46.01,45.8,45.84,123072.0,37.233,37.233,37.0631,37.0955,123072.0
2018-07-02 12:30:00,45.84,45.88,45.77,45.83,101546.0,37.0955,37.1278,37.0388,37.0874,101546.0
2018-07-02 13:00:00,45.84,45.91,45.79,45.87,122089.0,37.0955,37.1521,37.055,37.1197,122089.0
2018-07-02 13:30:00,45.87,45.97,45.79,45.94,238392.0,37.1197,37.2007,37.055,37.1764,238392.0
2018-07-02 14:00:00,45.94,46.13,45.91,46.13,110406.0,37.1764,37.3301,37.1521,37.3301,110406.0
2018-07-02 14:30:00,46.13,46.17,46.05,46.09,99361.0,37.3301,37.3625,37.2654,37.2978,99361.0
2018-07-02 15:00:00,46.09,46.12,45.98,46.05,132734.0,37.2978,37.322,37.2087,37.2654,132734.0
2018-07-02 15:30:00,46.06,46.25,46.06,46.22,390134.0,37.2735,37.4272,37.2735,37.403,390134.0
2018-07-03 09:30:00,46.2,46.47,46.04,46.34,166465.0,37.3868,37.6053,37.2573,37.5001,166465.0
2018-07-03 10:00:00,46.33,46.52,46.28,46.3,202604.0,37.492,37.6457,37.4515,37.4677,202604.0
2018-07-03 10:30:00,46.3,46.42,46.14,46.34,166642.0,37.4677,37.5648,37.3382,37.5001,166642.0
2018-07-03 11:00:00,46.34,46.46,46.3,46.42,198479.0,37.5001,37.5972,37.4677,37.5648,198479.0
2018-07-03 11:30:00,46.41,46.61,46.39,46.61,210214.0,37.5567,37.7186,37.5405,37.7186,210214.0
2018-07-03 12:00:00,46.61,46.63,46.42,46.45,180807.0,37.7186,37.7348,37.5648,37.5891,180807.0
2018-07-03 12:30:00,46.44,46.47,46.19,46.27,257567.0,37.581,37.6053,37.3787,37.4434,257567.0
2018-07-05 09:30:00,46.34,46.35,46.09,46.29,110158.0,37.5001,37.5082,37.2978,37.4596,110158.0
2018-07-05 10:00:00,46.3,46.39,46.24,46.29,97405.0,37.4677,37.5405,37.4191,37.4596,97405.0
2018-07-05 10:30:00,46.3,46.36,46.24,46.34,102788.0,37.4677,37.5163,37.4191,37.5001,102788.0
2018-07-05 11:00:00,46.35,46.4,46.22,46.26,104468.0,37.5082,37.5486,37.403,37.4353,104468.0
2018-07-05 11:30:00,46.25,46.28,46.18,46.25,93167.0,37.4272,37.4515,37.3706,37.4272,93167.0
2018-07-05 12:00:00,46.26,46.44,46.26,46.35,116614.0,37.4353,37.581,37.4353,37.5082,116614.0
2018-07-05 12:30:00,46.35,46.37,46.26,46.28,62876.0,37.5082,37.5244,37.4353,37.4515,62876.0
2018-07-05 13:00:00,46.27,46.32,46.25,46.25,72644.0,37.4434,37.4839,37.4272,37.4272,72644.0
2018-07-05 13:30:00,46.26,46.34,46.23,46.34,103434.0,37.4353,37.5001,37.4111,37.5001,103434.0
2018-07-05 14:00:00,46.34,46.41,46.27,46.35,121466.0,37.5001,37.5567,37.4434,37.5082,121466.0
2018-07-05 14:30:00,46.35,46.39,46.29,46.33,95504.0,37.5082,37.5405,37.4596,37.492,95504.0
2018-07-05 15:00:00,46.32,46.4,46.3,46.35,142174.0,37.4839,37.5486,37.4677,37.5082,142174.0
2018-07-05 15:30:00,46.36,46.61,46.33,46.59,567020.0,37.5163,37.7186,37.492,37.7024,567020.0
2018-07-06 09:30:00,46.69,46.9,46.6,46.85,136275.0,37.7833,37.9532,37.7105,37.9128,136275.0
2018-07-06 10:00:00,46.85,46.97,46.81,46.83,86649.0,37.9128,38.0099,37.8804,37.8966,86649.0
2018-07-06 10:30:00,46.83,46.87,46.76,46.85,86715.0,37.8966,37.929,37.84,37.9128,86715.0
2018-07-06 11:00:00,46.85,46.97,46.82,46.87,145660.0,37.9128,38.0099,37.8885,37.929,145660.0
2018-07-06 11:30:00,46.89,46.92,46.8,46.91,153991.0,37.9452,37.9694,37.8723,37.9613,153991.0
2018-07-06 12:00:00,46.9,46.98,46.87,46.9,69429.0,37.9532,38.018,37.929,37.9532,69429.0
2018-07-06 12:30:00,46.89,46.95,46.82,46.94,58687.0,37.9452,37.9937,37.8885,37.9856,58687.0
2018-07-06 13:00:00,46.94,47.07,46.92,47.06,82110.0,37.9856,38.0908,37.9694,38.0827,82110.0
2018-07-06 13:30:00,47.05,47.07,46.97,47.04,54626.0,38.0746,38.0908,38.0099,38.0665,54626.0
2018-07-06 14:00:00,47.03,47.05,46.98,47.02,61567.0,38.0584,38.0746,38.018,38.0504,61567.0
2018-07-06 14:30:00,47.01,47.08,47.0,47.06,90976.0,38.0423,38.0989,38.0342,38.0827,90976.0
2018-07-06 15:00:00,47.06,47.08,46.94,47.01,80741.0,38.0827,38.0989,37.9856,38.0423,80741.0
2018-07-06 15:30:00,47.0,47.03,46.87,46.96,435948.0,38.0342,38.0584,37.929,38.0018,435948.0
2018-07-09 09:30:00,46.92,46.95,46.41,46.41,293204.0,37.9694,37.9937,37.5567,37.5567,293204.0
2018-07-09 10:00:00,46.41,46.48,46.21,46.24,146574.0,37.5567,37.6134,37.3949,37.4191,146574.0
2018-07-09 10:30:00,46.25,46.28,46.08,46.1,124483.0,37.4272,37.4515,37.2897,37.3059,124483.0
2018-07-09 11:00:00,46.1,46.14,46.0,46.08,341460.0,37.3059,37.3382,37.2249,37.2897,341460.0
2018-07-09 11:30:00,46.08,46.18,46.07,46.16,136460.0,37.2897,37.3706,37.2816,37.3544,136460.0
2018-07-09 12:00:00,46.16,46.26,46.15,46.17,299574.0,37.3544,37.4353,37.3463,37.3625,299574.0
2018-07-09 12:30:00,46.16,46.18,45.87,45.87,279568.0,37.3544,37.3706,37.1197,37.1197,279568.0
2018-07-09 13:00:00,45.88,45.94,45.44,45.44,345822.0,37.1278,37.1764,36.7718,36.7718,345822.0
2018-07-09 13:30:00,45.45,45.55,45.37,45.37,268441.0,36.7799,36.8608,36.7151,36.7151,268441.0
2018-07-09 14:00:00,45.38,45.38,45.21,45.22,169044.0,36.7232,36.7232,36.5856,36.5937,169044.0
2018-07-09 14:30:00,45.23,45.33,45.18,45.21,168991.0,36.6018,36.6827,36.5614,36.5856,168991.0
2018-07-09 15:00:00,45.22,45.26,45.09,45.09,232758.0,36.5937,36.6261,36.4885,36.4885,232758.0
2018-07-09 15:30:00,45.09,45.17,45.03,45.16,444114.0,36.4885,36.5533,36.44,36.5452,444114.0
2018-07-10 09:30:00,45.17,45.2,44.76,45.2,384995.0,36.5533,36.5775,36.2215,36.5775,384995.0
2018-07-10 10:00:00,45.2,45.47,45.17,45.26,228759.0,36.5775,36.796,36.5533,36.6261,228759.0
2018-07-10 10:30:00,45.26,45.6,45.24,45.59,142136.0,36.6261,36.9012,36.6099,36.8931,142136.0
2018-07-10 11:00:00,45.59,45.62,45.45,45.53,147830.0,36.8931,36.9174,36.7799,36.8446,147830.0
2018-07-10 11:30:00,45.53,45.63,45.43,45.61,136024.0,36.8446,36.9255,36.7637,36.9093,136024.0
2018-07-10 12:00:00,45.61,45.87,45.58,45.87,117154.0,36.9093,37.1197,36.8851,37.1197,117154.0
2018-07-10 12:30:00,45.87,45.88,45.68,45.69,141060.0,37.1197,37.1278,36.966,36.9741,141060.0
2018-07-10 13:00:00,45.69,45.84,45.66,45.83,76373.0,36.9741,37.0955,36.9498,37.0874,76373.0
2018-07-10 13:30:00,45.83,45.93,45.76,45.83,108706.0,37.0874,37.1683,37.0307,37.0874,108706.0
2018-07-10 14:00:00,45.83,45.97,45.8,45.95,95292.0,37.0874,37.2007,37.0631,37.1845,95292.0
2018-07-10 14:30:00,45.95,45.99,45.76,45.76,120379.0,37.1845,37.2168,37.0307,37.0307,120379.0
2018-07-10 15:00:00,45.76,45.85,45.75,45.81,107240.0,37.0307,37.1035,37.0226,37.0712,107240.0
2018-07-10 15:30:00,45.8,45.82,45.67,45.68,292247.0,37.0631,37.0793,36.9579,36.966,292247.0
2018-07-11 09:30:00,45.8,46.16,45.76,46.1,190856.0,37.0631,37.3544,37.0307,37.3059,190856.0
2018-07-11 10:00:00,46.09,46.23,46.0,46.21,124862.0,37.2978,37.4111,37.2249,37.3949,124862.0
2018-07-11 10:30:00,46.2,46.35,46.04,46.31,119396.0,37.3868,37.5082,37.2573,37.4758,119396.0
2018-07-11 11:00:00,46.31,46.41,46.21,46.25,103179.0,37.4758,37.5567,37.3949,37.4272,103179.0
2018-07-11 11:30:00,46.26,46.34,46.17,46.21,79978.0,37.4353,37.5001,37.3625,37.3949,79978.0
2018-07-11 12:00:00,46.21,46.23,46.04,46.06,60133.0,37.3949,37.4111,37.2573,37.2735,60133.0
2018-07-11 12:30:00,46.05,46.15,46.02,46.11,51945.0,37.2654,37.3463,37.2411,37.3139,51945.0
2018-07-11 13:00:00,46.11,46.16,46.07,46.08,52245.0,37.3139,37.3544,37.2816,37.2897,52245.0
2018-07-11 13:30:00,46.08,46.27,46.05,46.25,72614.0,37.2897,37.4434,37.2654,37.4272,72614.0
2018-07-11 14:00:00,46.26,46.37,46.25,46.31,75450.0,37.4353,37.5244,37.4272,37.4758,75450.0
2018-07-11 14:30:00,46.31,46.34,46.24,46.33,86757.0,37.4758,37.5001,37.4191,37.492,86757.0
2018-07-11 15:00:00,46.33,46.37,46.26,46.28,109469.0,37.492,37.5244,37.4353,37.4515,109469.0
2018-07-11 15:30:00,46.28,46.46,46.18,46.4,464494.0,37.4515,37.5972,37.3706,37.5486,464494.0
2018-07-12 09:30:00,46.39,46.48,46.14,46.26,206199.0,37.5405,37.6134,37.3382,37.4353,206199.0
2018-07-12 10:00:00,46.25,46.31,46.07,46.1,128440.0,37.4272,37.4758,37.2816,37.3059,128440.0
2018-07-12 10:30:00,46.11,46.33,46.1,46.18,233034.0,37.3139,37.492,37.3059,37.3706,233034.0
2018-07-12 11:00:00,46.19,46.33,46.14,46.27,106958.0,37.3787,37.492,37.3382,37.4434,106958.0
2018-07-12 11:30:00,46.26,46.26,46.15,46.19,90677.0,37.4353,37.4353,37.3463,37.3787,90677.0
2018-07-12 12:00:00,46.19,46.27,46.12,46.18,93400.0,37.3787,37.4434,37.322,37.3706,93400.0
2018-07-12 12:30:00,46.18,46.34,46.11,46.28,100262.0,37.3706,37.5001,37.3139,37.4515,100262.0
2018-07-12 13:00:00,46.28,46.34,46.27,46.3,73310.0,37.4515,37.5001,37.4434,37.4677,73310.0
2018-07-12 13:30:00,46.3,46.31,46.24,46.27,107807.0,37.4677,37.4758,37.4191,37.4434,107807.0
2018-07-12 14:00:00,46.26,46.27,46.17,46.23,97884.0,37.4353,37.4434,37.3625,37.4111,97884.0
2018-07-12 14:30:00,46.23,46.28,46.19,46.26,108647.0,37.4111,37.4515,37.3787,37.4353,108647.0
2018-07-12 15:00:00,46.27,46.33,46.23,46.33,206878.0,37.4434,37.492,37.4111,37.492,206878.0
2018-07-12 15:30:00,46.33,46.44,46.23,46.34,680490.0,37.492,37.581,37.4111,37.5001,680490.0
2018-07-13 09:30:00,46.45,46.57,46.36,46.45,190844.0,37.5891,37.6862,37.5163,37.5891,190844.0
2018-07-13 10:00:00,46.45,46.46,46.03,46.13,144037.0,37.5891,37.5972,37.2492,37.3301,144037.0
2018-07-13 10:30:00,46.14,46.19,46.07,46.16,107426.0,37.3382,37.3787,37.2816,37.3544,107426.0
2018-07-13 11:00:00,46.16,46.2,45.99,46.09,128260.0,37.3544,37.3868,37.2168,37.2978,128260.0
2018-07-13 11:30:00,46.09,46.22,46.07,46.13,98763.0,37.2978,37.403,37.2816,37.3301,98763.0
2018-07-13 12:00:00,46.13,46.2,46.06,46.17,69807.0,37.3301,37.3868,37.2735,37.3625,69807.0
2018-07-13 12:30:00,46.16,46.22,46.15,46.16,47864.0,37.3544,37.403,37.3463,37.3544,47864.0
2018-07-13 13:00:00,46.15,46.17,46.11,46.14,56379.0,37.3463,37.3625,37.3139,37.3382,56379.0
2018-07-13 13:30:00,46.13,46.2,46.13,46.13,95219.0,37.3301,37.3868,37.3301,37.3301,95219.0
2018-07-13 14:00:00,46.13,46.17,46.07,46.16,91103.0,37.3301,37.3625,37.2816,37.3544,91103.0
2018-07-13 14:30:00,46.16,46.22,46.15,46.19,99771.0,37.3544,37.403,37.3463,37.3787,99771.0
2018-07-13 15:00:00,46.19,46.24,46.12,46.13,105369.0,37.3787,37.4191,37.322,37.3301,105369.0
2018-07-13 15:30:00,46.13,46.29,46.12,46.26,369643.0,37.3301,37.4596,37.322,37.4353,369643.0
2018-07-16 09:30:00,45.09,46.35,45.09,46.09,159986.0,36.4885,37.5082,36.4885,37.2978,159986.0
2018-07-16 10:00:00,46.08,46.12,45.91,46.04,108510.0,37.2897,37.322,37.1521,37.2573,108510.0
2018-07-16 10:30:00,46.05,46.21,45.98,46.16,292942.0,37.2654,37.3949,37.2087,37.3544,292942.0
2018-07-16 11:00:00,46.17,46.2,45.94,45.99,114529.0,37.3625,37.3868,37.1764,37.2168,114529.0
2018-07-16 11:30:00,45.99,46.04,45.93,45.96,99706.0,37.2168,37.2573,37.1683,37.1926,99706.0
2018-07-16 12:00:00,45.96,46.11,45.95,46.11,116564.0,37.1926,37.3139,37.1845,37.3139,116564.0
2018-07-16 12:30:00,46.11,46.17,46.06,46.13,116312.0,37.3139,37.3625,37.2735,37.3301,116312.0
2018-07-16 13:00:00,46.14,46.15,46.0,46.03,102003.0,37.3382,37.3463,37.2249,37.2492,102003.0
2018-07-16 13:30:00,46.03,46.14,46.01,46.12,104390.0,37.2492,37.3382,37.233,37.322,104390.0
2018-07-16 14:00:00,46.12,46.13,46.04,46.13,105348.0,37.322,37.3301,37.2573,37.3301,105348.0
2018-07-16 14:30:00,46.13,46.14,46.06,46.07,98927.0,37.3301,37.3382,37.2735,37.2816,98927.0
2018-07-16 15:00:00,46.07,46.19,46.06,46.12,134801.0,37.2816,37.3787,37.2735,37.322,134801.0
2018-07-16 15:30:00,46.12,46.12,45.99,46.07,415436.0,37.322,37.322,37.2168,37.2816,415436.0
2018-07-17 09:30:00,46.25,46.28,45.96,46.0,174231.0,37.4272,37.4515,37.1926,37.2249,174231.0
2018-07-17 10:00:00,46.0,46.07,45.93,45.96,113306.0,37.2249,37.2816,37.1683,37.1926,113306.0
2018-07-17 10:30:00,45.95,46.0,45.89,46.0,83296.0,37.1845,37.2249,37.1359,37.2249,83296.0
2018-07-17 11:00:00,46.0,46.12,45.98,46.03,77672.0,37.2249,37.322,37.2087,37.2492,77672.0
2018-07-17 11:30:00,46.04,46.11,46.04,46.08,57132.0,37.2573,37.3139,37.2573,37.2897,57132.0
2018-07-17 12:00:00,46.08,46.1,45.89,45.92,132261.0,37.2897,37.3059,37.1359,37.1602,132261.0
2018-07-17 12:30:00,45.92,45.97,45.84,45.96,76903.0,37.1602,37.2007,37.0955,37.1926,76903.0
2018-07-17 13:00:00,45.95,45.98,45.87,45.89,65434.0,37.1845,37.2087,37.1197,37.1359,65434.0
2018-07-17 13:30:00,45.9,45.98,45.89,45.96,107385.0,37.144,37.2087,37.1359,37.1926,107385.0
2018-07-17 14:00:00,45.96,45.99,45.93,45.94,130542.0,37.1926,37.2168,37.1683,37.1764,130542.0
2018-07-17 14:30:00,45.93,45.95,45.86,45.94,121692.0,37.1683,37.1845,37.1116,37.1764,121692.0
2018-07-17 15:00:00,45.94,45.96,45.87,45.94,126975.0,37.1764,37.1926,37.1197,37.1764,126975.0
2018-07-17 15:30:00,45.94,45.96,45.84,45.87,417966.0,37.1764,37.1926,37.0955,37.1197,417966.0
2018-07-18 09:30:00,45.95,45.99,45.68,45.71,174876.0,37.1845,37.2168,36.966,36.9903,174876.0
2018-07-18 10:00:00,45.72,45.87,45.64,45.83,139471.0,36.9983,37.1197,36.9336,37.0874,139471.0
2018-07-18 10:30:00,45.84,45.9,45.55,45.56,108336.0,37.0955,37.144,36.8608,36.8689,108336.0
2018-07-18 11:00:00,45.57,45.58,45.4,45.55,136947.0,36.877,36.8851,36.7394,36.8608,136947.0
2018-07-18 11:30:00,45.54,45.6,45.51,45.58,103530.0,36.8527,36.9012,36.8284,36.8851,103530.0
2018-07-18 12:00:00,45.58,45.67,45.57,45.66,105223.0,36.8851,36.9579,36.877,36.9498,105223.0
2018-07-18 12:30:00,45.67,45.73,45.56,45.57,113993.0,36.9579,37.0064,36.8689,36.877,113993.0
2018-07-18 13:00:00,45.57,45.63,45.54,45.59,160392.0,36.877,36.9255,36.8527,36.8931,160392.0
2018-07-18 13:30:00,45.59,45.65,45.58,45.62,215350.0,36.8931,36.9417,36.8851,36.9174,215350.0
2018-07-18 14:00:00,45.61,45.64,45.54,45.59,99472.0,36.9093,36.9336,36.8527,36.8931,99472.0
2018-07-18 14:30:00,45.59,45.67,45.58,45.63,169177.0,36.8931,36.9579,36.8851,36.9255,169177.0
2018-07-18 15:00:00,45.63,45.68,45.62,45.66,75759.0,36.9255,36.966,36.9174,36.9498,75759.0
2018-07-18 15:30:00,45.67,45.69,45.6,45.62,333922.0,36.9579,36.9741,36.9012,36.9174,333922.0
2018-07-19 09:30:00,45.59,45.99,45.59,45.91,159078.0,36.8931,37.2168,36.8931,37.1521,159078.0
2018-07-19 10:00:00,45.89,46.02,45.82,45.89,176423.0,37.1359,37.2411,37.0793,37.1359,176423.0
2018-07-19 10:30:00,45.89,45.91,45.72,45.77,95476.0,37.1359,37.1521,36.9983,37.0388,95476.0
2018-07-19 11:00:00,45.77,45.8,45.66,45.71,215750.0,37.0388,37.0631,36.9498,36.9903,215750.0
2018-07-19 11:30:00,45.72,45.85,45.69,45.85,78767.0,36.9983,37.1035,36.9741,37.1035,78767.0
2018-07-19 12:00:00,45.86,46.04,45.83,46.0,71347.0,37.1116,37.2573,37.0874,37.2249,71347.0
2018-07-19 12:30:00,46.0,46.14,45.98,46.1,51026.0,37.2249,37.3382,37.2087,37.3059,51026.0
2018-07-19 13:00:00,46.09,46.18,46.03,46.08,68015.0,37.2978,37.3706,37.2492,37.2897,68015.0
2018-07-19 13:30:00,46.07,46.09,45.88,46.03,107631.0,37.2816,37.2978,37.1278,37.2492,107631.0
2018-07-19 14:00:00,46.03,46.11,46.0,46.0,202376.0,37.2492,37.3139,37.2249,37.2249,202376.0
2018-07-19 14:30:00,46.01,46.06,45.96,45.99,90477.0,37.233,37.2735,37.1926,37.2168,90477.0
2018-07-19 15:00:00,45.98,46.08,45.91,45.97,183377.0,37.2087,37.2897,37.1521,37.2007,183377.0
2018-07-19 15:30:00,45.97,45.97,45.78,45.92,393644.0,37.2007,37.2007,37.0469,37.1602,393644.0
2018-07-20 09:30:00,45.91,45.91,45.3,45.37,377315.0,37.1521,37.1521,36.6585,36.7151,377315.0
2018-07-20 10:00:00,45.37,45.38,45.1,45.15,189776.0,36.7151,36.7232,36.4966,36.5371,189776.0
2018-07-20 10:30:00,45.14,45.36,45.13,45.26,228567.0,36.529,36.707,36.5209,36.6261,228567.0
2018-07-20 11:00:00,45.26,45.59,45.19,45.47,390579.0,36.6261,36.8931,36.5695,36.796,390579.0
2018-07-20 11:30:00,45.48,45.57,45.44,45.53,340802.0,36.8041,36.877,36.7718,36.8446,340802.0
2018-07-20 12:00:00,45.54,45.66,45.54,45.64,188062.0,36.8527,36.9498,36.8527,36.9336,188062.0
2018-07-20 12:30:00,45.64,45.64,45.49,45.5,158584.0,36.9336,36.9336,36.8122,36.8203,158584.0
2018-07-20 13:00:00,45.5,45.53,45.44,45.48,69868.0,36.8203,36.8446,36.7718,36.8041,69868.0
2018-07-20 13:30:00,45.47,45.48,45.36,45.47,507820.0,36.796,36.8041,36.707,36.796,507820.0
2018-07-20 14:00:00,45.47,45.58,45.46,45.54,125276.0,36.796,36.8851,36.7879,36.8527,125276.0
2018-07-20 14:30:00,45.53,45.61,45.48,45.59,109350.0,36.8446,36.9093,36.8041,36.8931,109350.0
2018-07-20 15:00:00,45.6,45.63,45.53,45.59,122003.0,36.9012,36.9255,36.8446,36.8931,122003.0
2018-07-20 15:30:00,45.59,45.75,45.59,45.64,535535.0,36.8931,37.0226,36.8931,36.9336,535535.0
2018-07-23 09:30:00,45.64,45.71,45.48,45.52,212269.0,36.9336,36.9903,36.8041,36.8365,212269.0
2018-07-23 10:00:00,45.53,45.57,45.14,45.22,242687.0,36.8446,36.877,36.529,36.5937,242687.0
2018-07-23 10:30:00,45.23,45.36,45.15,45.32,121853.0,36.6018,36.707,36.5371,36.6747,121853.0
2018-07-23 11:00:00,45.32,45.35,45.18,45.2,127287.0,36.6747,36.6989,36.5614,36.5775,127287.0
2018-07-23 11:30:00,45.2,45.22,45.05,45.09,167643.0,36.5775,36.5937,36.4562,36.4885,167643.0
2018-07-23 12:00:00,45.08,45.16,45.05,45.1,76280.0,36.4804,36.5452,36.4562,36.4966,76280.0
2018-07-23 12:30:00,45.09,45.22,45.08,45.2,80923.0,36.4885,36.5937,36.4804,36.5775,80923.0
2018-07-23 13:00:00,45.19,45.2,45.14,45.17,59147.0,36.5695,36.5775,36.529,36.5533,59147.0
2018-07-23 13:30:00,45.16,45.34,45.15,45.34,93605.0,36.5452,36.6908,36.5371,36.6908,93605.0
2018-07-23 14:00:00,45.33,45.4,45.29,45.38,127948.0,36.6827,36.7394,36.6504,36.7232,127948.0
2018-07-23 14:30:00,45.38,45.4,45.28,45.33,85558.0,36.7232,36.7394,36.6423,36.6827,85558.0
2018-07-23 15:00:00,45.32,45.35,45.22,45.24,89145.0,36.6747,36.6989,36.5937,36.6099,89145.0
2018-07-23 15:30:00,45.25,45.35,45.23,45.27,293231.0,36.618,36.6989,36.6018,36.6342,293231.0
2018-07-24 09:30:00,45.15,45.21,44.62,44.8,610076.0,36.5371,36.5856,36.1082,36.2538,610076.0
2018-07-24 10:00:00,44.81,44.91,44.56,44.64,317523.0,36.2619,36.3429,36.0596,36.1244,317523.0
2018-07-24 10:30:00,44.64,44.75,44.53,44.69,198544.0,36.1244,36.2134,36.0354,36.1648,198544.0
2018-07-24 11:00:00,44.69,44.77,44.63,44.73,251585.0,36.1648,36.2296,36.1163,36.1972,251585.0
2018-07-24 11:30:00,44.74,44.9,44.72,44.83,152370.0,36.2053,36.3348,36.1891,36.2781,152370.0
2018-07-24 12:00:00,44.82,45.05,44.82,45.01,121679.0,36.27,36.4562,36.27,36.4238,121679.0
2018-07-24 12:30:00,45.0,45.1,44.95,45.04,140168.0,36.4157,36.4966,36.3752,36.4481,140168.0
2018-07-24 13:00:00,45.05,45.14,44.95,44.99,136294.0,36.4562,36.529,36.3752,36.4076,136294.0
2018-07-24 13:30:00,44.98,45.01,44.9,44.98,120891.0,36.3995,36.4238,36.3348,36.3995,120891.0
2018-07-24 14:00:00,44.98,45.05,44.94,45.02,98488.0,36.3995,36.4562,36.3671,36.4319,98488.0
2018-07-24 14:30:00,45.02,45.17,45.01,45.16,327513.0,36.4319,36.5533,36.4238,36.5452,327513.0
2018-07-24 15:00:00,45.16,45.24,45.15,45.23,153709.0,36.5452,36.6099,36.5371,36.6018,153709.0
2018-07-24 15:30:00,45.22,45.59,45.22,45.53,1008120.0,36.5937,36.8931,36.5937,36.8446,1008120.0
2018-07-25 09:30:00,45.47,45.77,45.32,45.69,145122.0,36.796,37.0388,36.6747,36.9741,145122.0
2018-07-25 10:00:00,45.71,45.88,45.65,45.82,158651.0,36.9903,37.1278,36.9417,37.0793,158651.0
2018-07-25 10:30:00,45.82,45.85,45.69,45.74,157202.0,37.0793,37.1035,36.9741,37.0145,157202.0
2018-07-25 11:00:00,45.75,45.93,45.72,45.79,129119.0,37.0226,37.1683,36.9983,37.055,129119.0
2018-07-25 11:30:00,45.78,45.86,45.65,45.67,115296.0,37.0469,37.1116,36.9417,36.9579,115296.0
2018-07-25 12:00:00,45.66,45.68,45.55,45.62,104723.0,36.9498,36.966,36.8608,36.9174,104723.0
2018-07-25 12:30:00,45.61,45.71,45.55,45.68,101090.0,36.9093,36.9903,36.8608,36.966,101090.0
2018-07-25 13:00:00,45.67,45.67,45.58,45.62,73398.0,36.9579,36.9579,36.8851,36.9174,73398.0
2018-07-25 13:30:00,45.61,45.7,45.52,45.7,101803.0,36.9093,36.9822,36.8365,36.9822,101803.0
2018-07-25 14:00:00,45.69,45.7,45.56,45.58,83375.0,36.9741,36.9822,36.8689,36.8851,83375.0
2018-07-25 14:30:00,45.58,45.67,45.55,45.64,111210.0,36.8851,36.9579,36.8608,36.9336,111210.0
2018-07-25 15:00:00,45.64,45.67,45.44,45.49,944067.0,36.9336,36.9579,36.7718,36.8122,944067.0
2018-07-25 15:30:00,45.5,45.77,45.42,45.68,1079976.0,36.8203,37.0388,36.7556,36.966,1079976.0
2018-07-26 09:30:00,46.76,46.76,45.91,46.56,348498.0,37.84,37.84,37.1521,37.6781,348498.0
2018-07-26 10:00:00,46.56,46.84,46.54,46.75,438622.0,37.6781,37.9047,37.6619,37.8319,438622.0
2018-07-26 10:30:00,46.76,47.01,46.75,46.96,488509.0,37.84,38.0423,37.8319,38.0018,488509.0
2018-07-26 11:00:00,46.97,46.97,46.66,46.79,242966.0,38.0099,38.0099,37.759,37.8642,242966.0
2018-07-26 11:30:00,46.79,46.85,46.61,46.78,131716.0,37.8642,37.9128,37.7186,37.8561,131716.0
2018-07-26 12:00:00,46.77,46.91,46.75,46.84,111511.0,37.848,37.9613,37.8319,37.9047,111511.0
2018-07-26 12:30:00,46.84,46.91,46.82,46.86,133168.0,37.9047,37.9613,37.8885,37.9209,133168.0
2018-07-26 13:00:00,46.87,46.88,46.84,46.86,94285.0,37.929,37.9371,37.9047,37.9209,94285.0
2018-07-26 13:30:00,46.86,46.95,46.75,46.75,220849.0,37.9209,37.9937,37.8319,37.8319,220849.0
2018-07-26 14:00:00,46.75,46.89,46.68,46.81,155509.0,37.8319,37.9452,37.7752,37.8804,155509.0
2018-07-26 14:30:00,46.82,46.87,46.72,46.87,161991.0,37.8885,37.929,37.8076,37.929,161991.0
2018-07-26 15:00:00,46.87,46.93,46.73,46.92,264015.0,37.929,37.9775,37.8157,37.9694,264015.0
2018-07-26 15:30:00,46.91,46.95,46.85,46.88,598551.0,37.9613,37.9937,37.9128,37.9371,598551.0
2018-07-27 09:30:00,46.96,47.14,46.36,47.07,198010.0,38.0018,38.1475,37.5163,38.0908,198010.0
2018-07-27 10:00:00,47.08,47.15,46.88,46.94,260427.0,38.0989,38.1556,37.9371,37.9856,260427.0
2018-07-27 10:30:00,46.95,47.0,46.68,46.7,165258.0,37.9937,38.0342,37.7752,37.7914,165258.0
2018-07-27 11:00:00,46.69,46.69,46.56,46.68,147672.0,37.7833,37.7833,37.6781,37.7752,147672.0
2018-07-27 11:30:00,46.68,46.83,46.65,46.77,111848.0,37.7752,37.8966,37.7509,37.848,111848.0
2018-07-27 12:00:00,46.77,46.77,46.59,46.73,110953.0,37.848,37.848,37.7024,37.8157,110953.0
2018-07-27 12:30:00,46.74,46.91,46.69,46.9,157256.0,37.8238,37.9613,37.7833,37.9532,157256.0
2018-07-27 13:00:00,46.91,47.01,46.73,46.79,135337.0,37.9613,38.0423,37.8157,37.8642,135337.0
2018-07-27 13:30:00,46.79,46.8,46.51,46.52,117685.0,37.8642,37.8723,37.6376,37.6457,117685.0
2018-07-27 14:00:00,46.51,46.71,46.51,46.68,142016.0,37.6376,37.7995,37.6376,37.7752,142016.0
2018-07-27 14:30:00,46.68,46.69,46.53,46.58,155240.0,37.7752,37.7833,37.6538,37.6943,155240.0
2018-07-27 15:00:00,46.58,46.6,46.49,46.57,114327.0,37.6943,37.7105,37.6215,37.6862,114327.0
2018-07-27 15:30:00,46.56,46.63,46.45,46.6,502175.0,37.6781,37.7348,37.5891,37.7105,502175.0
2018-07-30 09:30:00,46.54,46.55,46.24,46.34,220241.0,37.6619,37.67,37.4191,37.5001,220241.0
2018-07-30 10:00:00,46.35,46.37,46.1,46.19,185995.0,37.5082,37.5244,37.3059,37.3787,185995.0
2018-07-30 10:30:00,46.2,46.28,46.0,46.17,198924.0,37.3868,37.4515,37.2249,37.3625,198924.0
2018-07-30 11:00:00,46.16,46.38,46.15,46.35,124037.0,37.3544,37.5324,37.3463,37.5082,124037.0
2018-07-30 11:30:00,46.35,46.44,46.25,46.25,117959.0,37.5082,37.581,37.4272,37.4272,117959.0
2018-07-30 12:00:00,46.26,46.36,46.23,46.36,108209.0,37.4353,37.5163,37.4111,37.5163,108209.0
2018-07-30 12:30:00,46.36,46.45,46.33,46.42,103176.0,37.5163,37.5891,37.492,37.5648,103176.0
2018-07-30 13:00:00,46.43,46.43,46.17,46.2,110821.0,37.5729,37.5729,37.3625,37.3868,110821.0
2018-07-30 13:30:00,46.2,46.29,46.16,46.22,106482.0,37.3868,37.4596,37.3544,37.403,106482.0
2018-07-30 14:00:00,46.22,46.26,46.16,46.18,121274.0,37.403,37.4353,37.3544,37.3706,121274.0
2018-07-30 14:30:00,46.18,46.21,46.12,46.2,124390.0,37.3706,37.3949,37.322,37.3868,124390.0
2018-07-30 15:00:00,46.2,46.21,46.08,46.2,138294.0,37.3868,37.3949,37.2897,37.3868,138294.0
2018-07-30 15:30:00,46.2,46.33,46.18,46.3,592922.0,37.3868,37.492,37.3706,37.4677,592922.0
2018-07-31 09:30:00,46.44,46.69,46.31,46.59,194019.0,37.581,37.7833,37.4758,37.7024,194019.0
2018-07-31 10:00:00,46.6,46.84,46.52,46.7,167806.0,37.7105,37.9047,37.6457,37.7914,167806.0
2018-07-31 10:30:00,46.7,46.72,46.58,46.68,119986.0,37.7914,37.8076,37.6943,37.7752,119986.0
2018-07-31 11:00:00,46.68,46.68,46.5,46.59,88821.0,37.7752,37.7752,37.6296,37.7024,88821.0
2018-07-31 11:30:00,46.6,46.6,46.35,46.37,167509.0,37.7105,37.7105,37.5082,37.5244,167509.0
2018-07-31 12:00:00,46.37,46.49,46.34,46.45,105773.0,37.5244,37.6215,37.5001,37.5891,105773.0
2018-07-31 12:30:00,46.45,46.56,46.41,46.55,95584.0,37.5891,37.6781,37.5567,37.67,95584.0
2018-07-31 13:00:00,46.56,46.61,46.5,46.56,98550.0,37.6781,37.7186,37.6296,37.6781,98550.0
2018-07-31 13:30:00,46.55,46.58,46.5,46.53,100891.0,37.67,37.6943,37.6296,37.6538,100891.0
2018-07-31 14:00:00,46.53,46.56,46.43,46.55,114308.0,37.6538,37.6781,37.5729,37.67,114308.0
2018-07-31 14:30:00,46.55,46.73,46.52,46.7,148702.0,37.67,37.8157,37.6457,37.7914,148702.0
2018-07-31 15:00:00,46.71,46.72,46.61,46.72,164939.0,37.7995,37.8076,37.7186,37.8076,164939.0
2018-07-31 15:30:00,46.72,46.91,46.7,46.86,773489.0,37.8076,37.9613,37.7914,37.9209,773489.0
2018-08-01 09:30:00,46.54,46.64,45.98,46.05,323520.0,37.6619,37.7428,37.2087,37.2654,323520.0
2018-08-01 10:00:00,46.0,46.16,45.87,46.02,235552.0,37.2249,37.3544,37.1197,37.2411,235552.0
2018-08-01 10:30:00,46.02,46.04,45.9,46.0,198821.0,37.2411,37.2573,37.144,37.2249,198821.0
2018-08-01 11:00:00,46.0,46.25,45.94,46.19,151285.0,37.2249,37.4272,37.1764,37.3787,151285.0
2018-08-01 11:30:00,46.19,46.5,46.16,46.36,193327.0,37.3787,37.6296,37.3544,37.5163,193327.0
2018-08-01 12:00:00,46.36,46.36,46.18,46.27,131882.0,37.5163,37.5163,37.3706,37.4434,131882.0
2018-08-01 12:30:00,46.28,46.42,46.26,46.33,105881.0,37.4515,37.5648,37.4353,37.492,105881.0
2018-08-01 13:00:00,46.32,46.33,46.21,46.31,104433.0,37.4839,37.492,37.3949,37.4758,104433.0
2018-08-01 13:30:00,46.3,46.43,46.25,46.25,122188.0,37.4677,37.5729,37.4272,37.4272,122188.0
2018-08-01 14:00:00,46.25,46.4,46.23,46.28,129651.0,37.4272,37.5486,37.4111,37.4515,129651.0
2018-08-01 14:30:00,46.28,46.36,46.24,46.26,117025.0,37.4515,37.5163,37.4191,37.4353,117025.0
2018-08-01 15:00:00,46.26,46.26,46.0,46.05,231368.0,37.4353,37.4353,37.2249,37.2654,231368.0
2018-08-01 15:30:00,46.05,46.44,46.05,46.39,712545.0,37.2654,37.581,37.2654,37.5405,712545.0
2018-08-02 09:30:00,46.39,46.82,46.3,46.34,326258.0,37.5405,37.8885,37.4677,37.5001,326258.0
2018-08-02 10:00:00,46.35,46.43,45.97,46.04,261667.0,37.5082,37.5729,37.2007,37.2573,261667.0
2018-08-02 10:30:00,46.04,46.43,45.99,46.42,235841.0,37.2573,37.5729,37.2168,37.5648,235841.0
2018-08-02 11:00:00,46.41,46.56,46.35,46.49,188307.0,37.5567,37.6781,37.5082,37.6215,188307.0
2018-08-02 11:30:00,46.49,46.69,46.37,46.67,229116.0,37.6215,37.7833,37.5244,37.7671,229116.0
2018-08-02 12:00:00,46.66,46.71,46.56,46.57,149302.0,37.759,37.7995,37.6781,37.6862,149302.0
2018-08-02 12:30:00,46.58,46.72,46.55,46.71,130237.0,37.6943,37.8076,37.67,37.7995,130237.0
2018-08-02 13:00:00,46.7,46.74,46.55,46.59,105643.0,37.7914,37.8238,37.67,37.7024,105643.0
2018-08-02 13:30:00,46.59,46.61,46.45,46.55,99529.0,37.7024,37.7186,37.5891,37.67,99529.0
2018-08-02 14:00:00,46.55,46.66,46.53,46.61,111110.0,37.67,37.759,37.6538,37.7186,111110.0
2018-08-02 14:30:00,46.61,46.68,46.55,46.59,101435.0,37.7186,37.7752,37.67,37.7024,101435.0
2018-08-02 15:00:00,46.6,46.73,46.55,46.66,127748.0,37.7105,37.8157,37.67,37.759,127748.0
2018-08-02 15:30:00,46.66,46.73,46.54,46.6,519707.0,37.759,37.8157,37.6619,37.7105,519707.0
2018-08-03 09:30:00,46.62,46.88,46.33,46.69,258682.0,37.7267,37.9371,37.492,37.7833,258682.0
2018-08-03 10:00:00,46.68,46.92,46.66,46.91,211859.0,37.7752,37.9694,37.759,37.9613,211859.0
2018-08-03 10:30:00,46.9,47.23,46.87,47.18,164673.0,37.9532,38.2203,37.929,38.1798,164673.0
2018-08-03 11:00:00,47.17,47.2,47.03,47.12,154062.0,38.1717,38.196,38.0584,38.1313,154062.0
2018-08-03 11:30:00,47.13,47.18,46.99,47.07,85095.0,38.1394,38.1798,38.0261,38.0908,85095.0
2018-08-03 12:00:00,47.06,47.23,47.04,47.19,104321.0,38.0827,38.2203,38.0665,38.1879,104321.0
2018-08-03 12:30:00,47.19,47.3,47.16,47.21,91942.0,38.1879,38.2769,38.1636,38.2041,91942.0
2018-08-03 13:00:00,47.22,47.32,47.16,47.3,102278.0,38.2122,38.2931,38.1636,38.2769,102278.0
2018-08-03 13:30:00,47.3,47.35,47.09,47.12,143628.0,38.2769,38.3174,38.107,38.1313,143628.0
2018-08-03 14:00:00,47.12,47.13,47.04,47.12,215534.0,38.1313,38.1394,38.0665,38.1313,215534.0
2018-08-03 14:30:00,47.12,47.2,47.07,47.12,116484.0,38.1313,38.196,38.0908,38.1313,116484.0
2018-08-03 15:00:00,47.12,47.17,47.06,47.14,130041.0,38.1313,38.1717,38.0827,38.1475,130041.0
2018-08-03 15:30:00,47.15,47.24,47.13,47.16,467027.0,38.1556,38.2284,38.1394,38.1636,467027.0
2018-08-06 09:30:00,47.24,47.55,47.17,47.39,224252.0,38.2284,38.4793,38.1717,38.3498,224252.0
2018-08-06 10:00:00,47.39,47.47,47.29,47.32,132357.0,38.3498,38.4145,38.2688,38.2931,132357.0
2018-08-06 10:30:00,47.33,47.44,47.28,47.38,134474.0,38.3012,38.3902,38.2608,38.3417,134474.0
2018-08-06 11:00:00,47.38,47.43,47.31,47.39,101883.0,38.3417,38.3821,38.285,38.3498,101883.0
2018-08-06 11:30:00,47.39,47.42,47.3,47.33,104370.0,38.3498,38.3741,38.2769,38.3012,104370.0
2018-08-06 12:00:00,47.34,47.43,47.31,47.42,77406.0,38.3093,38.3821,38.285,38.3741,77406.0
2018-08-06 12:30:00,47.41,47.46,47.33,47.4,84603.0,38.366,38.4064,38.3012,38.3579,84603.0
2018-08-06 13:00:00,47.4,47.43,47.33,47.37,99892.0,38.3579,38.3821,38.3012,38.3336,99892.0
2018-08-06 13:30:00,47.37,47.43,47.3,47.43,87539.0,38.3336,38.3821,38.2769,38.3821,87539.0
2018-08-06 14:00:00,47.42,47.44,47.28,47.28,90381.0,38.3741,38.3902,38.2608,38.2608,90381.0
2018-08-06 14:30:00,47.29,47.33,47.21,47.23,111767.0,38.2688,38.3012,38.2041,38.2203,111767.0
2018-08-06 15:00:00,47.22,47.22,47.14,47.18,132823.0,38.2122,38.2122,38.1475,38.1798,132823.0
2018-08-06 15:30:00,47.18,47.3,47.13,47.28,360144.0,38.1798,38.2769,38.1394,38.2608,360144.0
2018-08-07 09:30:00,47.27,47.33,46.77,46.78,200046.0,38.2527,38.3012,37.848,37.8561,200046.0
2018-08-07 10:00:00,46.78,46.86,46.68,46.73,236999.0,37.8561,37.9209,37.7752,37.8157,236999.0
2018-08-07 10:30:00,46.72,46.99,46.68,46.96,144751.0,37.8076,38.0261,37.7752,38.0018,144751.0
2018-08-07 11:00:00,46.96,47.03,46.91,46.93,93397.0,38.0018,38.0584,37.9613,37.9775,93397.0
2018-08-07 11:30:00,46.93,46.98,46.87,46.96,134834.0,37.9775,38.018,37.929,38.0018,134834.0
2018-08-07 12:00:00,46.95,47.09,46.94,47.07,109758.0,37.9937,38.107,37.9856,38.0908,109758.0
2018-08-07 12:30:00,47.07,47.11,46.99,47.07,99868.0,38.0908,38.1232,38.0261,38.0908,99868.0
2018-08-07 13:00:00,47.07,47.15,47.04,47.09,103809.0,38.0908,38.1556,38.0665,38.107,103809.0
2018-08-07 13:30:00,47.1,47.17,47.07,47.16,108773.0,38.1151,38.1717,38.0908,38.1636,108773.0
2018-08-07 14:00:00,47.16,47.19,47.09,47.16,125104.0,38.1636,38.1879,38.107,38.1636,125104.0
2018-08-07 14:30:00,47.15,47.27,47.15,47.23,122210.0,38.1556,38.2527,38.1556,38.2203,122210.0
2018-08-07 15:00:00,47.23,47.28,47.19,47.22,145422.0,38.2203,38.2608,38.1879,38.2122,145422.0
2018-08-07 15:30:00,47.22,47.24,47.12,47.21,531404.0,38.2122,38.2284,38.1313,38.2041,531404.0
2018-08-08 09:30:00,47.06,47.28,46.86,47.12,254939.0,38.0827,38.2608,37.9209,38.1313,254939.0
2018-08-08 10:00:00,47.11,47.23,47.01,47.23,163524.0,38.1232,38.2203,38.0423,38.2203,163524.0
2018-08-08 10:30:00,47.23,47.24,47.08,47.14,146424.0,38.2203,38.2284,38.0989,38.1475,146424.0
2018-08-08 11:00:00,47.14,47.29,47.14,47.29,108852.0,38.1475,38.2688,38.1475,38.2688,108852.0
2018-08-08 11:30:00,47.27,47.39,47.21,47.39,81583.0,38.2527,38.3498,38.2041,38.3498,81583.0
2018-08-08 12:00:00,47.38,47.43,47.26,47.27,72380.0,38.3417,38.3821,38.2446,38.2527,72380.0
2018-08-08 12:30:00,47.27,47.29,47.2,47.27,72490.0,38.2527,38.2688,38.196,38.2527,72490.0
2018-08-08 13:00:00,47.27,47.3,47.24,47.3,86093.0,38.2527,38.2769,38.2284,38.2769,86093.0
2018-08-08 13:30:00,47.3,47.31,47.23,47.24,101016.0,38.2769,38.285,38.2203,38.2284,101016.0
2018-08-08 14:00:00,47.24,47.31,47.21,47.26,139485.0,38.2284,38.285,38.2041,38.2446,139485.0
2018-08-08 14:30:00,47.26,47.28,47.2,47.22,104139.0,38.2446,38.2608,38.196,38.2122,104139.0
2018-08-08 15:00:00,47.23,47.31,47.2,47.26,178252.0,38.2203,38.285,38.196,38.2446,178252.0
2018-08-08 15:30:00,47.26,47.41,47.24,47.33,375551.0,38.2446,38.366,38.2284,38.3012,375551.0
2018-08-09 09:30:00,47.36,47.64,47.17,47.55,170588.0,38.3255,38.5521,38.1717,38.4793,170588.0
2018-08-09 10:00:00,47.56,47.58,47.43,47.52,164403.0,38.4873,38.5035,38.3821,38.455,164403.0
2018-08-09 10:30:00,47.51,47.64,47.47,47.59,168361.0,38.4469,38.5521,38.4145,38.5116,168361.0
2018-08-09 11:00:00,47.59,47.59,47.49,47.53,122393.0,38.5116,38.5116,38.4307,38.4631,122393.0
2018-08-09 11:30:00,47.53,47.59,47.49,47.52,88793.0,38.4631,38.5116,38.4307,38.455,88793.0
2018-08-09 12:00:00,47.52,47.53,47.47,47.51,92927.0,38.455,38.4631,38.4145,38.4469,92927.0
2018-08-09 12:30:00,47.51,47.55,47.49,47.52,71163.0,38.4469,38.4793,38.4307,38.455,71163.0
2018-08-09 13:00:00,47.52,47.55,47.44,47.52,110973.0,38.455,38.4793,38.3902,38.455,110973.0
2018-08-09 13:30:00,47.51,47.56,47.49,47.53,106924.0,38.4469,38.4873,38.4307,38.4631,106924.0
2018-08-09 14:00:00,47.53,47.57,47.5,47.55,381774.0,38.4631,38.4954,38.4388,38.4793,381774.0
2018-08-09 14:30:00,47.55,47.6,47.53,47.58,103384.0,38.4793,38.5197,38.4631,38.5035,103384.0
2018-08-09 15:00:00,47.57,47.66,47.54,47.66,245524.0,38.4954,38.5683,38.4712,38.5683,245524.0
2018-08-09 15:30:00,47.66,47.69,47.6,47.65,444521.0,38.5683,38.5925,38.5197,38.5602,444521.0
2018-08-10 09:30:00,47.73,48.26,47.73,48.17,204283.0,38.6249,39.0538,38.6249,38.981,204283.0
2018-08-10 10:00:00,48.18,48.21,47.82,47.94,189980.0,38.9891,39.0133,38.6977,38.7949,189980.0
2018-08-10 10:30:00,47.93,47.97,47.75,47.75,134630.0,38.7868,38.8191,38.6411,38.6411,134630.0
2018-08-10 11:00:00,47.75,47.86,47.69,47.83,113645.0,38.6411,38.7301,38.5925,38.7058,113645.0
2018-08-10 11:30:00,47.82,47.83,47.67,47.69,87896.0,38.6977,38.7058,38.5764,38.5925,87896.0
2018-08-10 12:00:00,47.69,47.71,47.6,47.68,68000.0,38.5925,38.6087,38.5197,38.5845,68000.0
2018-08-10 12:30:00,47.68,47.68,47.52,47.58,80013.0,38.5845,38.5845,38.455,38.5035,80013.0
2018-08-10 13:00:00,47.59,47.66,47.55,47.58,60328.0,38.5116,38.5683,38.4793,38.5035,60328.0
2018-08-10 13:30:00,47.58,47.75,47.57,47.73,154946.0,38.5035,38.6411,38.4954,38.6249,154946.0
2018-08-10 14:00:00,47.73,47.75,47.64,47.7,84096.0,38.6249,38.6411,38.5521,38.6006,84096.0
2018-08-10 14:30:00,47.7,47.71,47.6,47.63,114257.0,38.6006,38.6087,38.5197,38.544,114257.0
2018-08-10 15:00:00,47.62,47.63,47.46,47.61,151050.0,38.5359,38.544,38.4064,38.5278,151050.0
2018-08-10 15:30:00,47.61,47.62,47.5,47.54,335729.0,38.5278,38.5359,38.4388,38.4712,335729.0
2018-08-13 09:30:00,47.62,47.73,47.45,47.49,255400.0,38.5359,38.6249,38.3983,38.4307,255400.0
2018-08-13 10:00:00,47.5,47.66,47.39,47.48,142895.0,38.4388,38.5683,38.3498,38.4226,142895.0
2018-08-13 10:30:00,47.49,47.53,47.35,47.38,137113.0,38.4307,38.4631,38.3174,38.3417,137113.0
2018-08-13 11:00:00,47.38,47.55,47.35,47.5,141494.0,38.3417,38.4793,38.3174,38.4388,141494.0
2018-08-13 11:30:00,47.51,47.56,47.4,47.4,114784.0,38.4469,38.4873,38.3579,38.3579,114784.0
2018-08-13 12:00:00,47.4,47.44,47.33,47.43,90555.0,38.3579,38.3902,38.3012,38.3821,90555.0
2018-08-13 12:30:00,47.44,47.44,47.34,47.35,112503.0,38.3902,38.3902,38.3093,38.3174,112503.0
2018-08-13 13:00:00,47.35,47.51,47.34,47.48,136735.0,38.3174,38.4469,38.3093,38.4226,136735.0
2018-08-13 13:30:00,47.47,47.53,47.43,47.48,103024.0,38.4145,38.4631,38.3821,38.4226,103024.0
2018-08-13 14:00:00,47.49,47.49,47.41,47.43,140020.0,38.4307,38.4307,38.366,38.3821,140020.0
2018-08-13 14:30:00,47.43,47.58,47.43,47.55,141916.0,38.3821,38.5035,38.3821,38.4793,141916.0
2018-08-13 15:00:00,47.55,47.57,47.49,47.52,221680.0,38.4793,38.4954,38.4307,38.455,221680.0
2018-08-13 15:30:00,47.52,47.55,47.44,47.54,543956.0,38.455,38.4793,38.3902,38.4712,543956.0
2018-08-14 09:30:00,47.46,47.78,47.36,47.63,157053.0,38.4064,38.6654,38.3255,38.544,157053.0
2018-08-14 10:00:00,47.63,47.72,47.54,47.65,127901.0,38.544,38.6168,38.4712,38.5602,127901.0
2018-08-14 10:30:00,47.64,47.7,47.55,47.62,90466.0,38.5521,38.6006,38.4793,38.5359,90466.0
2018-08-14 11:00:00,47.62,47.68,47.52,47.53,154743.0,38.5359,38.5845,38.455,38.4631,154743.0
2018-08-14 11:30:00,47.54,47.67,47.52,47.64,185953.0,38.4712,38.5764,38.455,38.5521,185953.0
2018-08-14 12:00:00,47.64,47.68,47.57,47.61,125670.0,38.5521,38.5845,38.4954,38.5278,125670.0
2018-08-14 12:30:00,47.6,47.64,47.54,47.55,101509.0,38.5197,38.5521,38.4712,38.4793,101509.0
2018-08-14 13:00:00,47.54,47.57,47.51,47.57,95169.0,38.4712,38.4954,38.4469,38.4954,95169.0
2018-08-14 13:30:00,47.57,47.58,47.53,47.57,78637.0,38.4954,38.5035,38.4631,38.4954,78637.0
2018-08-14 14:00:00,47.57,47.6,47.5,47.52,117606.0,38.4954,38.5197,38.4388,38.455,117606.0
2018-08-14 14:30:00,47.52,47.57,47.5,47.51,79757.0,38.455,38.4954,38.4388,38.4469,79757.0
2018-08-14 15:00:00,47.51,47.54,47.45,47.47,97521.0,38.4469,38.4712,38.3983,38.4145,97521.0
2018-08-14 15:30:00,47.46,47.49,47.42,47.46,399050.0,38.4064,38.4307,38.3741,38.4064,399050.0
2018-08-15 09:30:00,47.56,47.89,47.36,47.87,157821.0,38.4873,38.7544,38.3255,38.7382,157821.0
2018-08-15 10:00:00,47.88,48.16,47.79,48.14,293380.0,38.7463,38.9729,38.6735,38.9567,293380.0
2018-08-15 10:30:00,48.15,48.28,48.08,48.22,159642.0,38.9648,39.07,38.9081,39.0214,159642.0
2018-08-15 11:00:00,48.22,48.26,48.06,48.1,124149.0,39.0214,39.0538,38.892,38.9243,124149.0
2018-08-15 11:30:00,48.1,48.14,48.0,48.09,145459.0,38.9243,38.9567,38.8434,38.9162,145459.0
2018-08-15 12:00:00,48.09,48.12,48.03,48.1,87268.0,38.9162,38.9405,38.8677,38.9243,87268.0
2018-08-15 12:30:00,48.09,48.1,47.94,47.94,93736.0,38.9162,38.9243,38.7949,38.7949,93736.0
2018-08-15 13:00:00,47.94,47.95,47.84,47.86,170912.0,38.7949,38.8029,38.7139,38.7301,170912.0
2018-08-15 13:30:00,47.86,47.96,47.81,47.86,140220.0,38.7301,38.811,38.6897,38.7301,140220.0
2018-08-15 14:00:00,47.87,48.01,47.8,47.96,171515.0,38.7382,38.8515,38.6816,38.811,171515.0
2018-08-15 14:30:00,47.96,47.97,47.76,47.8,161867.0,38.811,38.8191,38.6492,38.6816,161867.0
2018-08-15 15:00:00,47.8,47.89,47.79,47.82,178167.0,38.6816,38.7544,38.6735,38.6977,178167.0
2018-08-15 15:30:00,47.82,47.98,47.77,47.91,599588.0,38.6977,38.8272,38.6573,38.7706,599588.0
2018-08-16 09:30:00,47.95,47.97,47.65,47.84,197128.0,38.8029,38.8191,38.5602,38.7139,197128.0
2018-08-16 10:00:00,47.84,47.9,47.62,47.73,238749.0,38.7139,38.7625,38.5359,38.6249,238749.0
2018-08-16 10:30:00,47.72,47.99,47.71,47.93,150115.0,38.6168,38.8353,38.6087,38.7868,150115.0
2018-08-16 11:00:00,47.93,48.02,47.85,48.01,216814.0,38.7868,38.8596,38.722,38.8515,216814.0
2018-08-16 11:30:00,48.01,48.1,47.93,48.0,262124.0,38.8515,38.9243,38.7868,38.8434,262124.0
2018-08-16 12:00:00,48.01,48.08,47.97,48.0,126354.0,38.8515,38.9081,38.8191,38.8434,126354.0
2018-08-16 12:30:00,48.0,48.1,48.0,48.07,97034.0,38.8434,38.9243,38.8434,38.9001,97034.0
2018-08-16 13:00:00,48.06,48.12,48.03,48.11,148580.0,38.892,38.9405,38.8677,38.9324,148580.0
2018-08-16 13:30:00,48.11,48.16,48.08,48.14,80264.0,38.9324,38.9729,38.9081,38.9567,80264.0
2018-08-16 14:00:00,48.14,48.2,47.94,48.2,570414.0,38.9567,39.0053,38.7949,39.0053,570414.0
2018-08-16 14:30:00,48.2,48.25,48.16,48.23,96515.0,39.0053,39.0457,38.9729,39.0295,96515.0
2018-08-16 15:00:00,48.23,48.27,48.2,48.23,158025.0,39.0295,39.0619,39.0053,39.0295,158025.0
2018-08-16 15:30:00,48.24,48.27,48.13,48.17,771191.0,39.0376,39.0619,38.9486,38.981,771191.0
2018-08-17 09:30:00,48.13,48.25,48.0,48.12,256189.0,38.9486,39.0457,38.8434,38.9405,256189.0
2018-08-17 10:00:00,48.13,48.38,48.1,48.35,416043.0,38.9486,39.1509,38.9243,39.1266,416043.0
2018-08-17 10:30:00,48.35,48.57,48.24,48.53,227887.0,39.1266,39.3047,39.0376,39.2723,227887.0
2018-08-17 11:00:00,48.54,48.55,48.41,48.43,129583.0,39.2804,39.2885,39.1752,39.1914,129583.0
2018-08-17 11:30:00,48.44,48.46,48.3,48.32,121601.0,39.1995,39.2157,39.0862,39.1024,121601.0
2018-08-17 12:00:00,48.33,48.42,48.32,48.37,87203.0,39.1105,39.1833,39.1024,39.1428,87203.0
2018-08-17 12:30:00,48.37,48.4,48.29,48.33,95483.0,39.1428,39.1671,39.0781,39.1105,95483.0
2018-08-17 13:00:00,48.33,48.37,48.31,48.35,167080.0,39.1105,39.1428,39.0943,39.1266,167080.0
2018-08-17 13:30:00,48.36,48.37,48.3,48.35,159511.0,39.1347,39.1428,39.0862,39.1266,159511.0
2018-08-17 14:00:00,48.35,48.42,48.21,48.27,156811.0,39.1266,39.1833,39.0133,39.0619,156811.0
2018-08-17 14:30:00,48.28,48.37,48.25,48.34,130385.0,39.07,39.1428,39.0457,39.1185,130385.0
2018-08-17 15:00:00,48.34,48.36,48.3,48.34,94202.0,39.1185,39.1347,39.0862,39.1185,94202.0
2018-08-17 15:30:00,48.34,48.34,48.25,48.3,429005.0,39.1185,39.1185,39.0457,39.0862,429005.0
2018-08-20 09:30:00,48.44,48.5,48.13,48.31,282169.0,39.1995,39.248,38.9486,39.0943,282169.0
2018-08-20 10:00:00,48.32,48.39,48.25,48.35,184006.0,39.1024,39.159,39.0457,39.1266,184006.0
2018-08-20 10:30:00,48.36,48.46,48.32,48.41,129060.0,39.1347,39.2157,39.1024,39.1752,129060.0
2018-08-20 11:00:00,48.42,48.49,48.33,48.34,108556.0,39.1833,39.2399,39.1105,39.1185,108556.0
2018-08-20 11:30:00,48.35,48.38,48.27,48.38,111495.0,39.1266,39.1509,39.0619,39.1509,111495.0
2018-08-20 12:00:00,48.38,48.42,48.35,48.38,73280.0,39.1509,39.1833,39.1266,39.1509,73280.0
2018-08-20 12:30:00,48.39,48.42,48.32,48.33,85957.0,39.159,39.1833,39.1024,39.1105,85957.0
2018-08-20 13:00:00,48.32,48.35,48.27,48.29,85140.0,39.1024,39.1266,39.0619,39.0781,85140.0
2018-08-20 13:30:00,48.29,48.31,48.23,48.25,153652.0,39.0781,39.0943,39.0295,39.0457,153652.0
2018-08-20 14:00:00,48.25,48.31,48.16,48.16,102195.0,39.0457,39.0943,38.9729,38.9729,102195.0
2018-08-20 14:30:00,48.16,48.24,48.11,48.2,90656.0,38.9729,39.0376,38.9324,39.0053,90656.0
2018-08-20 15:00:00,48.19,48.24,48.17,48.19,228735.0,38.9972,39.0376,38.981,38.9972,228735.0
2018-08-20 15:30:00,48.19,48.25,48.18,48.23,294420.0,38.9972,39.0457,38.9891,39.0295,294420.0
2018-08-21 09:30:00,48.11,48.22,47.79,47.87,217959.0,38.9324,39.0214,38.6735,38.7382,217959.0
2018-08-21 10:00:00,47.87,47.89,47.69,47.72,173734.0,38.7382,38.7544,38.5925,38.6168,173734.0
2018-08-21 10:30:00,47.73,47.76,47.61,47.64,183069.0,38.6249,38.6492,38.5278,38.5521,183069.0
2018-08-21 11:00:00,47.64,47.9,47.64,47.89,221745.0,38.5521,38.7625,38.5521,38.7544,221745.0
2018-08-21 11:30:00,47.89,47.9,47.71,47.77,140100.0,38.7544,38.7625,38.6087,38.6573,140100.0
2018-08-21 12:00:00,47.77,47.8,47.72,47.75,128106.0,38.6573,38.6816,38.6168,38.6411,128106.0
2018-08-21 12:30:00,47.75,47.84,47.74,47.83,116509.0,38.6411,38.7139,38.633,38.7058,116509.0
2018-08-21 13:00:00,47.83,47.84,47.77,47.81,143250.0,38.7058,38.7139,38.6573,38.6897,143250.0
2018-08-21 13:30:00,47.81,47.84,47.75,47.77,115017.0,38.6897,38.7139,38.6411,38.6573,115017.0
2018-08-21 14:00:00,47.76,47.87,47.75,47.87,175391.0,38.6492,38.7382,38.6411,38.7382,175391.0
2018-08-21 14:30:00,47.87,47.94,47.82,47.93,145189.0,38.7382,38.7949,38.6977,38.7868,145189.0
2018-08-21 15:00:00,47.93,47.99,47.89,47.99,269549.0,38.7868,38.8353,38.7544,38.8353,269549.0
2018-08-21 15:30:00,47.98,47.98,47.88,47.91,636948.0,38.8272,38.8272,38.7463,38.7706,636948.0
2018-08-22 09:30:00,47.91,47.96,47.66,47.72,164420.0,38.7706,38.811,38.5683,38.6168,164420.0
2018-08-22 10:00:00,47.71,47.77,47.64,47.68,159173.0,38.6087,38.6573,38.5521,38.5845,159173.0
2018-08-22 10:30:00,47.68,47.68,47.47,47.49,121116.0,38.5845,38.5845,38.4145,38.4307,121116.0
2018-08-22 11:00:00,47.48,47.61,47.47,47.55,150778.0,38.4226,38.5278,38.4145,38.4793,150778.0
2018-08-22 11:30:00,47.55,47.61,47.39,47.4,133929.0,38.4793,38.5278,38.3498,38.3579,133929.0
2018-08-22 12:00:00,47.4,47.46,47.35,47.43,103778.0,38.3579,38.4064,38.3174,38.3821,103778.0
2018-08-22 12:30:00,47.43,47.5,47.4,47.46,120171.0,38.3821,38.4388,38.3579,38.4064,120171.0
2018-08-22 13:00:00,47.46,47.46,47.38,47.43,83092.0,38.4064,38.4064,38.3417,38.3821,83092.0
2018-08-22 13:30:00,47.42,47.49,47.4,47.49,64172.0,38.3741,38.4307,38.3579,38.4307,64172.0
2018-08-22 14:00:00,47.5,47.57,47.44,47.45,149761.0,38.4388,38.4954,38.3902,38.3983,149761.0
2018-08-22 14:30:00,47.45,47.46,47.34,47.36,149675.0,38.3983,38.4064,38.3093,38.3255,149675.0
2018-08-22 15:00:00,47.35,47.35,47.19,47.2,198766.0,38.3174,38.3174,38.1879,38.196,198766.0
2018-08-22 15:30:00,47.2,47.45,47.18,47.42,537393.0,38.196,38.3983,38.1798,38.3741,537393.0
2018-08-23 09:30:00,47.48,47.99,47.36,47.62,137590.0,38.4226,38.8353,38.3255,38.5359,137590.0
2018-08-23 10:00:00,47.62,47.73,47.58,47.65,136176.0,38.5359,38.6249,38.5035,38.5602,136176.0
2018-08-23 10:30:00,47.65,47.69,47.53,47.61,83450.0,38.5602,38.5925,38.4631,38.5278,83450.0
2018-08-23 11:00:00,47.61,47.78,47.5,47.69,195765.0,38.5278,38.6654,38.4388,38.5925,195765.0
2018-08-23 11:30:00,47.69,47.96,47.68,47.78,109579.0,38.5925,38.811,38.5845,38.6654,109579.0
2018-08-23 12:00:00,47.78,47.79,47.56,47.58,95436.0,38.6654,38.6735,38.4873,38.5035,95436.0
2018-08-23 12:30:00,47.58,47.62,47.53,47.55,51942.0,38.5035,38.5359,38.4631,38.4793,51942.0
2018-08-23 13:00:00,47.54,47.66,47.52,47.62,112699.0,38.4712,38.5683,38.455,38.5359,112699.0
2018-08-23 13:30:00,47.63,47.65,47.52,47.63,116475.0,38.544,38.5602,38.455,38.544,116475.0
2018-08-23 14:00:00,47.63,47.64,47.54,47.59,183485.0,38.544,38.5521,38.4712,38.5116,183485.0
2018-08-23 14:30:00,47.6,47.68,47.59,47.67,147817.0,38.5197,38.5845,38.5116,38.5764,147817.0
2018-08-23 15:00:00,47.67,47.77,47.65,47.73,211754.0,38.5764,38.6573,38.5602,38.6249,211754.0
2018-08-23 15:30:00,47.73,47.73,47.62,47.7,446172.0,38.6249,38.6249,38.5359,38.6006,446172.0
2018-08-24 09:30:00,47.69,47.73,47.52,47.56,117685.0,38.5925,38.6249,38.455,38.4873,117685.0
2018-08-24 10:00:00,47.55,47.75,47.43,47.61,147599.0,38.4793,38.6411,38.3821,38.5278,147599.0
2018-08-24 10:30:00,47.61,47.71,47.55,47.58,81316.0,38.5278,38.6087,38.4793,38.5035,81316.0
2018-08-24 11:00:00,47.58,47.78,47.58,47.76,66491.0,38.5035,38.6654,38.5035,38.6492,66491.0
2018-08-24 11:30:00,47.76,47.86,47.75,47.79,115002.0,38.6492,38.7301,38.6411,38.6735,115002.0
2018-08-24 12:00:00,47.8,47.91,47.79,47.83,47683.0,38.6816,38.7706,38.6735,38.7058,47683.0
2018-08-24 12:30:00,47.83,47.85,47.78,47.84,88763.0,38.7058,38.722,38.6654,38.7139,88763.0
2018-08-24 13:00:00,47.84,47.9,47.79,47.8,42303.0,38.7139,38.7625,38.6735,38.6816,42303.0
2018-08-24 13:30:00,47.8,47.86,47.76,47.83,45563.0,38.6816,38.7301,38.6492,38.7058,45563.0
2018-08-24 14:00:00,47.84,47.85,47.78,47.8,49372.0,38.7139,38.722,38.6654,38.6816,49372.0
2018-08-24 14:30:00,47.8,47.82,47.76,47.78,66286.0,38.6816,38.6977,38.6492,38.6654,66286.0
2018-08-24 15:00:00,47.78,47.95,47.76,47.93,116432.0,38.6654,38.8029,38.6492,38.7868,116432.0
2018-08-24 15:30:00,47.93,48.04,47.89,47.94,333700.0,38.7868,38.8758,38.7544,38.7949,333700.0
2018-08-27 09:30:00,47.99,48.02,47.61,47.67,131467.0,38.8353,38.8596,38.5278,38.5764,131467.0
2018-08-27 10:00:00,47.69,47.7,47.31,47.31,241078.0,38.5925,38.6006,38.285,38.285,241078.0
2018-08-27 10:30:00,47.32,47.39,47.2,47.3,194662.0,38.2931,38.3498,38.196,38.2769,194662.0
2018-08-27 11:00:00,47.3,47.4,47.28,47.36,140884.0,38.2769,38.3579,38.2608,38.3255,140884.0
2018-08-27 11:30:00,47.37,47.41,47.31,47.34,114035.0,38.3336,38.366,38.285,38.3093,114035.0
2018-08-27 12:00:00,47.35,47.38,47.29,47.37,92647.0,38.3174,38.3417,38.2688,38.3336,92647.0
2018-08-27 12:30:00,47.37,47.42,47.32,47.34,91048.0,38.3336,38.3741,38.2931,38.3093,91048.0
2018-08-27 13:00:00,47.35,47.37,47.3,47.31,79791.0,38.3174,38.3336,38.2769,38.285,79791.0
2018-08-27 13:30:00,47.31,47.34,47.28,47.3,107718.0,38.285,38.3093,38.2608,38.2769,107718.0
2018-08-27 14:00:00,47.3,47.51,47.27,47.46,202154.0,38.2769,38.4469,38.2527,38.4064,202154.0
2018-08-27 14:30:00,47.47,47.52,47.46,47.51,138544.0,38.4145,38.455,38.4064,38.4469,138544.0
2018-08-27 15:00:00,47.51,47.56,47.47,47.48,125057.0,38.4469,38.4873,38.4145,38.4226,125057.0
2018-08-27 15:30:00,47.48,47.53,47.47,47.51,382258.0,38.4226,38.4631,38.4145,38.4469,382258.0
2018-08-28 09:30:00,47.5,47.6,47.35,47.46,452553.0,38.4388,38.5197,38.3174,38.4064,452553.0
2018-08-28 10:00:00,47.45,47.46,47.32,47.36,436191.0,38.3983,38.4064,38.2931,38.3255,436191.0
2018-08-28 10:30:00,47.36,47.45,47.31,47.38,322594.0,38.3255,38.3983,38.285,38.3417,322594.0
2018-08-28 11:00:00,47.39,47.48,47.36,47.48,216778.0,38.3498,38.4226,38.3255,38.4226,216778.0
2018-08-28 11:30:00,47.47,47.58,47.44,47.49,593713.0,38.4145,38.5035,38.3902,38.4307,593713.0
2018-08-28 12:00:00,47.5,47.62,47.48,47.61,274271.0,38.4388,38.5359,38.4226,38.5278,274271.0
2018-08-28 12:30:00,47.61,47.7,47.59,47.61,109237.0,38.5278,38.6006,38.5116,38.5278,109237.0
2018-08-28 13:00:00,47.61,47.68,47.6,47.66,222015.0,38.5278,38.5845,38.5197,38.5683,222015.0
2018-08-28 13:30:00,47.65,47.65,47.53,47.54,348161.0,38.5602,38.5602,38.4631,38.4712,348161.0
2018-08-28 14:00:00,47.54,47.59,47.5,47.5,125210.0,38.4712,38.5116,38.4388,38.4388,125210.0
2018-08-28 14:30:00,47.51,47.55,47.48,47.5,466585.0,38.4469,38.4793,38.4226,38.4388,466585.0
2018-08-28 15:00:00,47.5,47.5,47.36,47.39,223957.0,38.4388,38.4388,38.3255,38.3498,223957.0
2018-08-28 15:30:00,47.39,47.58,47.38,47.57,649512.0,38.3498,38.5035,38.3417,38.4954,649512.0
2018-08-29 09:30:00,47.66,47.85,47.64,47.78,203906.0,38.5683,38.722,38.5521,38.6654,203906.0
2018-08-29 10:00:00,47.78,47.87,47.66,47.83,455834.0,38.6654,38.7382,38.5683,38.7058,455834.0
2018-08-29 10:30:00,47.83,47.88,47.75,47.8,314401.0,38.7058,38.7463,38.6411,38.6816,314401.0
2018-08-29 11:00:00,47.8,47.98,47.79,47.97,276415.0,38.6816,38.8272,38.6735,38.8191,276415.0
2018-08-29 11:30:00,47.96,47.97,47.82,47.91,191402.0,38.811,38.8191,38.6977,38.7706,191402.0
2018-08-29 12:00:00,47.91,47.95,47.88,47.91,141890.0,38.7706,38.8029,38.7463,38.7706,141890.0
2018-08-29 12:30:00,47.92,47.99,47.87,47.9,83742.0,38.7787,38.8353,38.7382,38.7625,83742.0
2018-08-29 13:00:00,47.9,48.02,47.88,48.0,77467.0,38.7625,38.8596,38.7463,38.8434,77467.0
2018-08-29 13:30:00,47.99,47.99,47.86,47.89,98423.0,38.8353,38.8353,38.7301,38.7544,98423.0
2018-08-29 14:00:00,47.89,47.92,47.82,47.87,119998.0,38.7544,38.7787,38.6977,38.7382,119998.0
2018-08-29 14:30:00,47.87,47.92,47.84,47.86,117528.0,38.7382,38.7787,38.7139,38.7301,117528.0
2018-08-29 15:00:00,47.87,47.95,47.81,47.95,173364.0,38.7382,38.8029,38.6897,38.8029,173364.0
2018-08-29 15:30:00,47.95,48.05,47.9,48.03,580970.0,38.8029,38.8839,38.7625,38.8677,580970.0
2018-08-30 09:30:00,48.12,48.29,48.04,48.23,220009.0,38.9405,39.0781,38.8758,39.0295,220009.0
2018-08-30 10:00:00,48.24,48.48,48.2,48.41,254941.0,39.0376,39.2318,39.0053,39.1752,254941.0
2018-08-30 10:30:00,48.41,48.41,48.24,48.35,144880.0,39.1752,39.1752,39.0376,39.1266,144880.0
2018-08-30 11:00:00,48.34,48.35,48.24,48.26,167845.0,39.1185,39.1266,39.0376,39.0538,167845.0
2018-08-30 11:30:00,48.26,48.38,48.24,48.35,87662.0,39.0538,39.1509,39.0376,39.1266,87662.0
2018-08-30 12:00:00,48.35,48.36,48.27,48.3,69963.0,39.1266,39.1347,39.0619,39.0862,69963.0
2018-08-30 12:30:00,48.3,48.31,48.21,48.24,89742.0,39.0862,39.0943,39.0133,39.0376,89742.0
2018-08-30 13:00:00,48.25,48.33,48.23,48.3,172180.0,39.0457,39.1105,39.0295,39.0862,172180.0
2018-08-30 13:30:00,48.3,48.35,48.26,48.3,125805.0,39.0862,39.1266,39.0538,39.0862,125805.0
2018-08-30 14:00:00,48.29,48.31,48.14,48.27,219170.0,39.0781,39.0943,38.9567,39.0619,219170.0
2018-08-30 14:30:00,48.27,48.31,48.22,48.27,165185.0,39.0619,39.0943,39.0214,39.0619,165185.0
2018-08-30 15:00:00,48.27,48.34,48.23,48.27,185156.0,39.0619,39.1185,39.0295,39.0619,185156.0
2018-08-30 15:30:00,48.26,48.35,48.25,48.33,410737.0,39.0538,39.1266,39.0457,39.1105,410737.0
2018-08-31 09:30:00,48.68,48.72,48.37,48.6,210369.0,39.3937,39.4261,39.1428,39.329,210369.0
2018-08-31 10:00:00,48.61,48.69,48.51,48.55,216926.0,39.337,39.4018,39.2561,39.2885,216926.0
2018-08-31 10:30:00,48.55,48.56,48.37,48.43,131237.0,39.2885,39.2966,39.1428,39.1914,131237.0
2018-08-31 11:00:00,48.43,48.46,48.32,48.33,153939.0,39.1914,39.2157,39.1024,39.1105,153939.0
2018-08-31 11:30:00,48.33,48.37,48.25,48.29,114004.0,39.1105,39.1428,39.0457,39.0781,114004.0
2018-08-31 12:00:00,48.29,48.34,48.14,48.15,110948.0,39.0781,39.1185,38.9567,38.9648,110948.0
2018-08-31 12:30:00,48.15,48.15,48.05,48.09,83466.0,38.9648,38.9648,38.8839,38.9162,83466.0
2018-08-31 13:00:00,48.09,48.15,48.06,48.13,75041.0,38.9162,38.9648,38.892,38.9486,75041.0
2018-08-31 13:30:00,48.14,48.17,48.08,48.16,123910.0,38.9567,38.981,38.9081,38.9729,123910.0
2018-08-31 14:00:00,48.16,48.21,48.12,48.14,126539.0,38.9729,39.0133,38.9405,38.9567,126539.0
2018-08-31 14:30:00,48.14,48.16,48.07,48.09,135311.0,38.9567,38.9729,38.9001,38.9162,135311.0
2018-08-31 15:00:00,48.08,48.19,48.07,48.14,148143.0,38.9081,38.9972,38.9001,38.9567,148143.0
2018-08-31 15:30:00,48.14,48.15,47.97,48.05,677548.0,38.9567,38.9648,38.8191,38.8839,677548.0
2018-09-04 09:30:00,48.34,48.71,48.05,48.56,282629.0,39.1185,39.418,38.8839,39.2966,282629.0
2018-09-04 10:00:00,48.59,48.72,48.55,48.71,204448.0,39.3209,39.4261,39.2885,39.418,204448.0
2018-09-04 10:30:00,48.71,48.78,48.6,48.61,141030.0,39.418,39.4746,39.329,39.337,141030.0
2018-09-04 11:00:00,48.6,48.7,48.58,48.58,180761.0,39.329,39.4099,39.3128,39.3128,180761.0
2018-09-04 11:30:00,48.59,48.69,48.52,48.67,159723.0,39.3209,39.4018,39.2642,39.3856,159723.0
2018-09-04 12:00:00,48.66,48.68,48.58,48.63,85942.0,39.3775,39.3937,39.3128,39.3532,85942.0
2018-09-04 12:30:00,48.63,48.72,48.55,48.69,169779.0,39.3532,39.4261,39.2885,39.4018,169779.0
2018-09-04 13:00:00,48.69,48.72,48.59,48.59,109701.0,39.4018,39.4261,39.3209,39.3209,109701.0
2018-09-04 13:30:00,48.58,48.61,48.54,48.56,151774.0,39.3128,39.337,39.2804,39.2966,151774.0
2018-09-04 14:00:00,48.56,48.61,48.44,48.5,93941.0,39.2966,39.337,39.1995,39.248,93941.0
2018-09-04 14:30:00,48.5,48.53,48.47,48.49,120977.0,39.248,39.2723,39.2237,39.2399,120977.0
2018-09-04 15:00:00,48.49,48.51,48.37,48.41,160326.0,39.2399,39.2561,39.1428,39.1752,160326.0
2018-09-04 15:30:00,48.41,48.51,48.38,48.5,579189.0,39.1752,39.2561,39.1509,39.248,579189.0
2018-09-05 09:30:00,48.31,48.69,48.31,48.69,218700.0,39.0943,39.4018,39.0943,39.4018,218700.0
2018-09-05 10:00:00,48.68,48.8,48.64,48.74,178860.0,39.3937,39.4908,39.3613,39.4422,178860.0
2018-09-05 10:30:00,48.74,49.01,48.74,48.82,167440.0,39.4422,39.6607,39.4422,39.507,167440.0
2018-09-05 11:00:00,48.82,49.02,48.8,48.94,207336.0,39.507,39.6688,39.4908,39.6041,207336.0
2018-09-05 11:30:00,48.94,49.06,48.9,49.03,142449.0,39.6041,39.7012,39.5717,39.6769,142449.0
2018-09-05 12:00:00,49.02,49.02,48.88,48.88,143324.0,39.6688,39.6688,39.5555,39.5555,143324.0
2018-09-05 12:30:00,48.88,48.96,48.85,48.96,182382.0,39.5555,39.6203,39.5313,39.6203,182382.0
2018-09-05 13:00:00,48.97,49.01,48.86,48.87,61984.0,39.6284,39.6607,39.5394,39.5474,61984.0
2018-09-05 13:30:00,48.88,48.95,48.87,48.94,71389.0,39.5555,39.6122,39.5474,39.6041,71389.0
2018-09-05 14:00:00,48.93,49.03,48.9,49.02,105204.0,39.596,39.6769,39.5717,39.6688,105204.0
2018-09-05 14:30:00,49.02,49.03,48.96,49.02,99601.0,39.6688,39.6769,39.6203,39.6688,99601.0
2018-09-05 15:00:00,49.02,49.1,48.99,49.09,88694.0,39.6688,39.7336,39.6446,39.7255,88694.0
2018-09-05 15:30:00,49.09,49.31,49.09,49.28,485031.0,39.7255,39.9035,39.7255,39.8792,485031.0
2018-09-06 09:30:00,49.25,49.25,48.94,49.21,178740.0,39.855,39.855,39.6041,39.8226,178740.0
2018-09-06 10:00:00,49.19,49.33,49.06,49.07,185576.0,39.8064,39.9197,39.7012,39.7093,185576.0
2018-09-06 10:30:00,49.07,49.25,49.07,49.22,163008.0,39.7093,39.855,39.7093,39.8307,163008.0
2018-09-06 11:00:00,49.21,49.36,49.15,49.18,257413.0,39.8226,39.944,39.774,39.7983,257413.0
2018-09-06 11:30:00,49.17,49.27,49.0,49.26,1158096.0,39.7902,39.8711,39.6526,39.863,1158096.0
2018-09-06 12:00:00,49.25,49.33,49.23,49.28,178024.0,39.855,39.9197,39.8388,39.8792,178024.0
2018-09-06 12:30:00,49.28,49.32,49.22,49.29,100484.0,39.8792,39.9116,39.8307,39.8873,100484.0
2018-09-06 13:00:00,49.3,49.39,49.28,49.38,191243.0,39.8954,39.9682,39.8792,39.9602,191243.0
2018-09-06 13:30:00,49.38,49.4,49.33,49.4,131859.0,39.9602,39.9763,39.9197,39.9763,131859.0
2018-09-06 14:00:00,49.4,49.46,49.37,49.45,149833.0,39.9763,40.0249,39.9521,40.0168,149833.0
2018-09-06 14:30:00,49.46,49.48,49.38,49.4,203795.0,40.0249,40.0411,39.9602,39.9763,203795.0
2018-09-06 15:00:00,49.4,49.49,49.36,49.47,289042.0,39.9763,40.0492,39.944,40.033,289042.0
2018-09-06 15:30:00,49.47,49.48,49.27,49.3,691159.0,40.033,40.0411,39.8711,39.8954,691159.0
2018-09-07 09:30:00,49.07,49.18,48.51,48.56,323972.0,39.7093,39.7983,39.2561,39.2966,323972.0
2018-09-07 10:00:00,48.56,48.79,48.49,48.69,205624.0,39.2966,39.4827,39.2399,39.4018,205624.0
2018-09-07 10:30:00,48.7,48.88,48.64,48.8,140808.0,39.4099,39.5555,39.3613,39.4908,140808.0
2018-09-07 11:00:00,48.79,48.89,48.74,48.84,435434.0,39.4827,39.5636,39.4422,39.5232,435434.0
2018-09-07 11:30:00,48.84,48.9,48.75,48.78,149429.0,39.5232,39.5717,39.4503,39.4746,149429.0
2018-09-07 12:00:00,48.79,48.87,48.7,48.81,206242.0,39.4827,39.5474,39.4099,39.4989,206242.0
2018-09-07 12:30:00,48.81,48.83,48.69,48.74,148996.0,39.4989,39.5151,39.4018,39.4422,148996.0
2018-09-07 13:00:00,48.74,48.79,48.69,48.7,63753.0,39.4422,39.4827,39.4018,39.4099,63753.0
2018-09-07 13:30:00,48.71,48.75,48.67,48.74,81912.0,39.418,39.4503,39.3856,39.4422,81912.0
2018-09-07 14:00:00,48.75,48.76,48.65,48.68,86833.0,39.4503,39.4584,39.3694,39.3937,86833.0
2018-09-07 14:30:00,48.67,48.7,48.63,48.65,94795.0,39.3856,39.4099,39.3532,39.3694,94795.0
2018-09-07 15:00:00,48.65,48.67,48.6,48.66,111448.0,39.3694,39.3856,39.329,39.3775,111448.0
2018-09-07 15:30:00,48.65,48.72,48.61,48.68,412612.0,39.3694,39.4261,39.337,39.3937,412612.0
2018-09-10 09:30:00,48.78,49.12,48.68,49.01,280072.0,39.4746,39.7498,39.3937,39.6607,280072.0
2018-09-10 10:00:00,49.01,49.14,48.91,48.94,345758.0,39.6607,39.7659,39.5798,39.6041,345758.0
2018-09-10 10:30:00,48.93,48.95,48.86,48.86,153736.0,39.596,39.6122,39.5394,39.5394,153736.0
2018-09-10 11:00:00,48.87,48.92,48.8,48.86,119024.0,39.5474,39.5879,39.4908,39.5394,119024.0
2018-09-10 11:30:00,48.87,48.89,48.77,48.88,89828.0,39.5474,39.5636,39.4665,39.5555,89828.0
2018-09-10 12:00:00,48.89,48.99,48.88,48.96,116383.0,39.5636,39.6446,39.5555,39.6203,116383.0
2018-09-10 12:30:00,48.97,49.04,48.91,49.04,92085.0,39.6284,39.685,39.5798,39.685,92085.0
2018-09-10 13:00:00,49.05,49.14,49.02,49.11,100047.0,39.6931,39.7659,39.6688,39.7417,100047.0
2018-09-10 13:30:00,49.11,49.19,49.09,49.19,131427.0,39.7417,39.8064,39.7255,39.8064,131427.0
2018-09-10 14:00:00,49.19,49.23,49.16,49.18,118695.0,39.8064,39.8388,39.7821,39.7983,118695.0
2018-09-10 14:30:00,49.18,49.2,49.06,49.07,113177.0,39.7983,39.8145,39.7012,39.7093,113177.0
2018-09-10 15:00:00,49.07,49.15,49.06,49.08,181444.0,39.7093,39.774,39.7012,39.7174,181444.0
2018-09-10 15:30:00,49.07,49.08,49.0,49.02,403371.0,39.7093,39.7174,39.6526,39.6688,403371.0
2018-09-11 09:30:00,49.01,49.15,48.93,49.05,300593.0,39.6607,39.774,39.596,39.6931,300593.0
2018-09-11 10:00:00,49.05,49.08,48.85,48.98,263777.0,39.6931,39.7174,39.5313,39.6365,263777.0
2018-09-11 10:30:00,48.98,49.16,48.97,49.15,218957.0,39.6365,39.7821,39.6284,39.774,218957.0
2018-09-11 11:00:00,49.15,49.18,49.07,49.15,139513.0,39.774,39.7983,39.7093,39.774,139513.0
2018-09-11 11:30:00,49.15,49.16,48.98,49.0,120929.0,39.774,39.7821,39.6365,39.6526,120929.0
2018-09-11 12:00:00,48.99,49.0,48.88,48.89,64098.0,39.6446,39.6526,39.5555,39.5636,64098.0
2018-09-11 12:30:00,48.88,49.0,48.79,48.85,368517.0,39.5555,39.6526,39.4827,39.5313,368517.0
2018-09-11 13:00:00,48.85,48.88,48.79,48.83,83100.0,39.5313,39.5555,39.4827,39.5151,83100.0
2018-09-11 13:30:00,48.83,48.84,48.75,48.78,64207.0,39.5151,39.5232,39.4503,39.4746,64207.0
2018-09-11 14:00:00,48.78,48.84,48.77,48.83,78560.0,39.4746,39.5232,39.4665,39.5151,78560.0
2018-09-11 14:30:00,48.82,48.86,48.78,48.86,114764.0,39.507,39.5394,39.4746,39.5394,114764.0
2018-09-11 15:00:00,48.86,48.91,48.82,48.84,108558.0,39.5394,39.5798,39.507,39.5232,108558.0
2018-09-11 15:30:00,48.83,48.83,48.62,48.74,549337.0,39.5151,39.5151,39.3451,39.4422,549337.0
2018-09-12 09:30:00,48.76,49.17,48.55,48.61,133378.0,39.4584,39.7902,39.2885,39.337,133378.0
2018-09-12 10:00:00,48.62,48.7,48.51,48.7,280159.0,39.3451,39.4099,39.2561,39.4099,280159.0
2018-09-12 10:30:00,48.71,48.84,48.65,48.73,228713.0,39.418,39.5232,39.3694,39.4342,228713.0
2018-09-12 11:00:00,48.73,48.74,48.42,48.45,126218.0,39.4342,39.4422,39.1833,39.2076,126218.0
2018-09-12 11:30:00,48.45,48.66,48.39,48.61,94674.0,39.2076,39.3775,39.159,39.337,94674.0
2018-09-12 12:00:00,48.61,48.61,48.45,48.48,72081.0,39.337,39.337,39.2076,39.2318,72081.0
2018-09-12 12:30:00,48.49,48.5,48.43,48.5,76357.0,39.2399,39.248,39.1914,39.248,76357.0
2018-09-12 13:00:00,48.5,48.53,48.45,48.48,202813.0,39.248,39.2723,39.2076,39.2318,202813.0
2018-09-12 13:30:00,48.48,48.6,48.47,48.59,118250.0,39.2318,39.329,39.2237,39.3209,118250.0
2018-09-12 14:00:00,48.6,48.68,48.55,48.62,135088.0,39.329,39.3937,39.2885,39.3451,135088.0
2018-09-12 14:30:00,48.62,48.7,48.6,48.68,132626.0,39.3451,39.4099,39.329,39.3937,132626.0
2018-09-12 15:00:00,48.68,48.74,48.67,48.73,286261.0,39.3937,39.4422,39.3856,39.4342,286261.0
2018-09-12 15:30:00,48.73,48.75,48.56,48.58,354550.0,39.4342,39.4503,39.2966,39.3128,354550.0
2018-09-13 09:30:00,48.27,48.37,47.94,48.01,263798.0,39.3683,39.4498,39.0991,39.1562,263798.0
2018-09-13 10:00:00,48.01,48.35,47.94,48.34,246782.0,39.1562,39.4335,39.0991,39.4254,246782.0
2018-09-13 10:30:00,48.34,48.36,48.2,48.27,123680.0,39.4254,39.4417,39.3112,39.3683,123680.0
2018-09-13 11:00:00,48.28,48.34,48.19,48.28,111243.0,39.3764,39.4254,39.303,39.3764,111243.0
2018-09-13 11:30:00,48.28,48.31,48.2,48.3,117481.0,39.3764,39.4009,39.3112,39.3927,117481.0
2018-09-13 12:00:00,48.29,48.35,48.25,48.34,108055.0,39.3846,39.4335,39.352,39.4254,108055.0
2018-09-13 12:30:00,48.34,48.35,48.2,48.25,224109.0,39.4254,39.4335,39.3112,39.352,224109.0
2018-09-13 13:00:00,48.26,48.3,48.24,48.3,123825.0,39.3601,39.3927,39.3438,39.3927,123825.0
2018-09-13 13:30:00,48.29,48.33,48.25,48.25,101108.0,39.3846,39.4172,39.352,39.352,101108.0
2018-09-13 14:00:00,48.26,48.35,48.23,48.28,140518.0,39.3601,39.4335,39.3356,39.3764,140518.0
2018-09-13 14:30:00,48.28,48.37,48.28,48.33,144840.0,39.3764,39.4498,39.3764,39.4172,144840.0
2018-09-13 15:00:00,48.33,48.4,48.32,48.39,138351.0,39.4172,39.4743,39.409,39.4661,138351.0
2018-09-13 15:30:00,48.39,48.49,48.35,48.43,468733.0,39.4661,39.5477,39.4335,39.4988,468733.0
2018-09-14 09:30:00,48.36,48.36,47.87,47.95,225852.0,39.4417,39.4417,39.042,39.1073,225852.0
2018-09-14 10:00:00,47.95,47.99,47.86,47.94,249186.0,39.1073,39.1399,39.0339,39.0991,249186.0
2018-09-14 10:30:00,47.94,48.19,47.9,48.16,188522.0,39.0991,39.303,39.0665,39.2786,188522.0
2018-09-14 11:00:00,48.16,48.24,48.15,48.2,100128.0,39.2786,39.3438,39.2704,39.3112,100128.0
2018-09-14 11:30:00,48.19,48.27,48.18,48.26,74590.0,39.303,39.3683,39.2949,39.3601,74590.0
2018-09-14 12:00:00,48.25,48.32,48.18,48.25,91266.0,39.352,39.409,39.2949,39.352,91266.0
2018-09-14 12:30:00,48.26,48.3,48.19,48.22,60693.0,39.3601,39.3927,39.303,39.3275,60693.0
2018-09-14 13:00:00,48.22,48.35,48.21,48.32,81458.0,39.3275,39.4335,39.3193,39.409,81458.0
2018-09-14 13:30:00,48.32,48.35,48.27,48.3,65675.0,39.409,39.4335,39.3683,39.3927,65675.0
2018-09-14 14:00:00,48.31,48.37,48.26,48.28,79804.0,39.4009,39.4498,39.3601,39.3764,79804.0
2018-09-14 14:30:00,48.28,48.32,48.26,48.32,80552.0,39.3764,39.409,39.3601,39.409,80552.0
2018-09-14 15:00:00,48.3,48.39,48.3,48.39,87425.0,39.3927,39.4661,39.3927,39.4661,87425.0
2018-09-14 15:30:00,48.38,48.46,48.37,48.39,368107.0,39.458,39.5232,39.4498,39.4661,368107.0
2018-09-17 09:30:00,48.45,48.45,48.17,48.3,260252.0,39.5151,39.5151,39.2867,39.3927,260252.0
2018-09-17 10:00:00,48.3,48.51,48.29,48.35,199153.0,39.3927,39.564,39.3846,39.4335,199153.0
2018-09-17 10:30:00,48.35,48.38,48.15,48.2,259831.0,39.4335,39.458,39.2704,39.3112,259831.0
2018-09-17 11:00:00,48.2,48.24,48.13,48.22,165481.0,39.3112,39.3438,39.2541,39.3275,165481.0
2018-09-17 11:30:00,48.21,48.32,48.21,48.28,86021.0,39.3193,39.409,39.3193,39.3764,86021.0
2018-09-17 12:00:00,48.27,48.3,48.23,48.29,81640.0,39.3683,39.3927,39.3356,39.3846,81640.0
2018-09-17 12:30:00,48.29,48.29,48.18,48.23,130125.0,39.3846,39.3846,39.2949,39.3356,130125.0
2018-09-17 13:00:00,48.24,48.29,48.21,48.26,126310.0,39.3438,39.3846,39.3193,39.3601,126310.0
2018-09-17 13:30:00,48.27,48.33,48.22,48.22,84587.0,39.3683,39.4172,39.3275,39.3275,84587.0
2018-09-17 14:00:00,48.23,48.32,48.23,48.28,109094.0,39.3356,39.409,39.3356,39.3764,109094.0
2018-09-17 14:30:00,48.29,48.33,48.24,48.33,80652.0,39.3846,39.4172,39.3438,39.4172,80652.0
2018-09-17 15:00:00,48.32,48.41,48.3,48.4,163300.0,39.409,39.4825,39.3927,39.4743,163300.0
2018-09-17 15:30:00,48.4,48.47,48.34,48.4,523706.0,39.4743,39.5314,39.4254,39.4743,523706.0
2018-09-18 09:30:00,48.45,48.49,48.11,48.17,213770.0,39.5151,39.5477,39.2378,39.2867,213770.0
2018-09-18 10:00:00,48.18,48.25,47.99,48.11,164435.0,39.2949,39.352,39.1399,39.2378,164435.0
2018-09-18 10:30:00,48.13,48.16,48.01,48.03,401390.0,39.2541,39.2786,39.1562,39.1725,401390.0
2018-09-18 11:00:00,48.02,48.11,48.0,48.02,226386.0,39.1644,39.2378,39.1481,39.1644,226386.0
2018-09-18 11:30:00,48.02,48.06,47.93,47.98,146232.0,39.1644,39.197,39.091,39.1318,146232.0
2018-09-18 12:00:00,47.99,48.03,47.95,48.03,88985.0,39.1399,39.1725,39.1073,39.1725,88985.0
2018-09-18 12:30:00,48.02,48.04,47.96,47.99,109951.0,39.1644,39.1807,39.1154,39.1399,109951.0
2018-09-18 13:00:00,48.0,48.06,47.97,48.05,124439.0,39.1481,39.197,39.1236,39.1888,124439.0
2018-09-18 13:30:00,48.04,48.06,47.99,48.02,104380.0,39.1807,39.197,39.1399,39.1644,104380.0
2018-09-18 14:00:00,48.02,48.1,48.02,48.07,96356.0,39.1644,39.2296,39.1644,39.2052,96356.0
2018-09-18 14:30:00,48.08,48.11,48.07,48.09,132280.0,39.2133,39.2378,39.2052,39.2215,132280.0
2018-09-18 15:00:00,48.09,48.17,48.08,48.16,195733.0,39.2215,39.2867,39.2133,39.2786,195733.0
2018-09-18 15:30:00,48.16,48.18,48.07,48.12,453809.0,39.2786,39.2949,39.2052,39.2459,453809.0
2018-09-19 09:30:00,48.13,48.15,47.62,47.73,342351.0,39.2541,39.2704,38.8381,38.9279,342351.0
2018-09-19 10:00:00,47.74,47.75,47.56,47.7,266331.0,38.936,38.9442,38.7892,38.9034,266331.0
2018-09-19 10:30:00,47.7,47.71,47.46,47.51,264526.0,38.9034,38.9115,38.7076,38.7484,264526.0
2018-09-19 11:00:00,47.51,47.6,47.4,47.41,245706.0,38.7484,38.8218,38.6587,38.6669,245706.0
2018-09-19 11:30:00,47.41,47.45,47.26,47.39,120354.0,38.6669,38.6995,38.5445,38.6506,120354.0
2018-09-19 12:00:00,47.39,47.41,47.34,47.35,90861.0,38.6506,38.6669,38.6098,38.6179,90861.0
2018-09-19 12:30:00,47.35,47.38,47.27,47.27,114834.0,38.6179,38.6424,38.5527,38.5527,114834.0
2018-09-19 13:00:00,47.27,47.28,47.1,47.1,172191.0,38.5527,38.5608,38.414,38.414,172191.0
2018-09-19 13:30:00,47.1,47.12,46.89,46.9,148892.0,38.414,38.4303,38.2428,38.2509,148892.0
2018-09-19 14:00:00,46.9,47.01,46.87,46.97,162319.0,38.2509,38.3406,38.2265,38.308,162319.0
2018-09-19 14:30:00,46.97,46.98,46.87,46.94,166185.0,38.308,38.3162,38.2265,38.2835,166185.0
2018-09-19 15:00:00,46.94,47.1,46.89,47.07,165581.0,38.2835,38.414,38.2428,38.3896,165581.0
2018-09-19 15:30:00,47.07,47.26,47.04,47.19,867459.0,38.3896,38.5445,38.3651,38.4874,867459.0
2018-09-20 09:30:00,47.15,47.24,46.68,47.02,465353.0,38.4548,38.5282,38.0715,38.3488,465353.0
2018-09-20 10:00:00,47.02,47.11,46.86,47.1,256992.0,38.3488,38.4222,38.2183,38.414,256992.0
2018-09-20 10:30:00,47.1,47.23,47.08,47.16,313263.0,38.414,38.5201,38.3977,38.463,313263.0
2018-09-20 11:00:00,47.16,47.26,47.1,47.22,220952.0,38.463,38.5445,38.414,38.5119,220952.0
2018-09-20 11:30:00,47.22,47.23,47.11,47.22,123705.0,38.5119,38.5201,38.4222,38.5119,123705.0
2018-09-20 12:00:00,47.21,47.3,47.2,47.28,107590.0,38.5038,38.5772,38.4956,38.5608,107590.0
2018-09-20 12:30:00,47.28,47.3,47.16,47.2,102432.0,38.5608,38.5772,38.463,38.4956,102432.0
2018-09-20 13:00:00,47.21,47.3,47.2,47.28,191945.0,38.5038,38.5772,38.4956,38.5608,191945.0
2018-09-20 13:30:00,47.28,47.29,47.17,47.2,167874.0,38.5608,38.569,38.4711,38.4956,167874.0
2018-09-20 14:00:00,47.2,47.24,47.16,47.17,112394.0,38.4956,38.5282,38.463,38.4711,112394.0
2018-09-20 14:30:00,47.16,47.25,47.16,47.24,187250.0,38.463,38.5364,38.463,38.5282,187250.0
2018-09-20 15:00:00,47.24,47.3,47.21,47.28,272493.0,38.5282,38.5772,38.5038,38.5608,272493.0
2018-09-20 15:30:00,47.28,47.36,47.26,47.36,943003.0,38.5608,38.6261,38.5445,38.6261,943003.0
2018-09-21 09:30:00,47.26,47.26,46.87,47.08,1653907.0,38.5445,38.5445,38.2265,38.3977,1653907.0
2018-09-21 10:00:00,47.07,47.33,47.05,47.3,352675.0,38.3896,38.6016,38.3733,38.5772,352675.0
2018-09-21 10:30:00,47.3,47.37,47.22,47.35,187133.0,38.5772,38.6342,38.5119,38.6179,187133.0
2018-09-21 11:00:00,47.35,47.36,47.17,47.18,145877.0,38.6179,38.6261,38.4711,38.4793,145877.0
2018-09-21 11:30:00,47.17,47.22,47.05,47.2,295496.0,38.4711,38.5119,38.3733,38.4956,295496.0
2018-09-21 12:00:00,47.21,47.34,47.2,47.31,178235.0,38.5038,38.6098,38.4956,38.5853,178235.0
2018-09-21 12:30:00,47.31,47.38,47.28,47.31,172476.0,38.5853,38.6424,38.5608,38.5853,172476.0
2018-09-21 13:00:00,47.32,47.37,47.29,47.34,107002.0,38.5935,38.6342,38.569,38.6098,107002.0
2018-09-21 13:30:00,47.34,47.4,47.3,47.39,65185.0,38.6098,38.6587,38.5772,38.6506,65185.0
2018-09-21 14:00:00,47.39,47.46,47.37,47.42,198828.0,38.6506,38.7076,38.6342,38.675,198828.0
2018-09-21 14:30:00,47.41,47.48,47.4,47.45,109606.0,38.6669,38.724,38.6587,38.6995,109606.0
2018-09-21 15:00:00,47.45,47.5,47.43,47.48,260048.0,38.6995,38.7403,38.6832,38.724,260048.0
2018-09-21 15:30:00,47.47,47.58,47.41,47.51,1311281.0,38.7158,38.8055,38.6669,38.7484,1311281.0
2018-09-24 09:30:00,47.44,47.59,47.29,47.37,307957.0,38.6913,38.8137,38.569,38.6342,307957.0
2018-09-24 10:00:00,47.37,47.52,47.36,47.46,273630.0,38.6342,38.7566,38.6261,38.7076,273630.0
2018-09-24 10:30:00,47.46,47.51,47.37,47.47,260583.0,38.7076,38.7484,38.6342,38.7158,260583.0
2018-09-24 11:00:00,47.47,47.52,47.28,47.32,128828.0,38.7158,38.7566,38.5608,38.5935,128828.0
2018-09-24 11:30:00,47.31,47.35,47.25,47.28,134116.0,38.5853,38.6179,38.5364,38.5608,134116.0
2018-09-24 12:00:00,47.27,47.34,47.25,47.32,82878.0,38.5527,38.6098,38.5364,38.5935,82878.0
2018-09-24 12:30:00,47.32,47.33,47.24,47.29,61567.0,38.5935,38.6016,38.5282,38.569,61567.0
2018-09-24 13:00:00,47.3,47.3,47.18,47.23,74188.0,38.5772,38.5772,38.4793,38.5201,74188.0
2018-09-24 13:30:00,47.23,47.28,47.14,47.16,92216.0,38.5201,38.5608,38.4467,38.463,92216.0
2018-09-24 14:00:00,47.16,47.22,47.13,47.16,68336.0,38.463,38.5119,38.4385,38.463,68336.0
2018-09-24 14:30:00,47.16,47.16,47.11,47.14,88367.0,38.463,38.463,38.4222,38.4467,88367.0
2018-09-24 15:00:00,47.13,47.18,47.09,47.09,133671.0,38.4385,38.4793,38.4059,38.4059,133671.0
2018-09-24 15:30:00,47.1,47.11,46.98,47.04,338951.0,38.414,38.4222,38.3162,38.3651,338951.0
2018-09-25 09:30:00,46.75,47.07,46.75,46.85,367434.0,38.1286,38.3896,38.1286,38.2101,367434.0
2018-09-25 10:00:00,46.86,46.92,46.76,46.82,146286.0,38.2183,38.2672,38.1367,38.1857,146286.0
2018-09-25 10:30:00,46.82,46.85,46.73,46.82,81732.0,38.1857,38.2101,38.1123,38.1857,81732.0
2018-09-25 11:00:00,46.81,46.82,46.64,46.65,126084.0,38.1775,38.1857,38.0389,38.047,126084.0
2018-09-25 11:30:00,46.66,46.69,46.62,46.65,88973.0,38.0552,38.0796,38.0226,38.047,88973.0
2018-09-25 12:00:00,46.66,46.67,46.51,46.52,104931.0,38.0552,38.0633,37.9328,37.941,104931.0
2018-09-25 12:30:00,46.52,46.54,46.46,46.51,90459.0,37.941,37.9573,37.8921,37.9328,90459.0
2018-09-25 13:00:00,46.51,46.59,46.49,46.56,105029.0,37.9328,37.9981,37.9165,37.9736,105029.0
2018-09-25 13:30:00,46.56,46.67,46.54,46.66,73372.0,37.9736,38.0633,37.9573,38.0552,73372.0
2018-09-25 14:00:00,46.66,46.68,46.61,46.63,111482.0,38.0552,38.0715,38.0144,38.0307,111482.0
2018-09-25 14:30:00,46.62,46.64,46.59,46.61,87237.0,38.0226,38.0389,37.9981,38.0144,87237.0
2018-09-25 15:00:00,46.61,46.63,46.55,46.57,103639.0,38.0144,38.0307,37.9655,37.9818,103639.0
2018-09-25 15:30:00,46.57,46.62,46.5,46.61,638703.0,37.9818,38.0226,37.9247,38.0144,638703.0
2018-09-26 09:30:00,46.51,46.78,46.51,46.66,192471.0,37.9328,38.153,37.9328,38.0552,192471.0
2018-09-26 10:00:00,46.66,46.76,46.59,46.65,116991.0,38.0552,38.1367,37.9981,38.047,116991.0
2018-09-26 10:30:00,46.65,46.66,46.52,46.57,308594.0,38.047,38.0552,37.941,37.9818,308594.0
2018-09-26 11:00:00,46.57,46.65,46.55,46.59,120096.0,37.9818,38.047,37.9655,37.9981,120096.0
2018-09-26 11:30:00,46.59,46.7,46.57,46.59,282763.0,37.9981,38.0878,37.9818,37.9981,282763.0
2018-09-26 12:00:00,46.59,46.63,46.57,46.59,80970.0,37.9981,38.0307,37.9818,37.9981,80970.0
2018-09-26 12:30:00,46.59,46.63,46.57,46.6,36802.0,37.9981,38.0307,37.9818,38.0062,36802.0
2018-09-26 13:00:00,46.6,46.64,46.58,46.59,87319.0,38.0062,38.0389,37.9899,37.9981,87319.0
2018-09-26 13:30:00,46.59,46.63,46.48,46.5,175563.0,37.9981,38.0307,37.9084,37.9247,175563.0
2018-09-26 14:00:00,46.5,46.69,46.45,46.51,161973.0,37.9247,38.0796,37.8839,37.9328,161973.0
2018-09-26 14:30:00,46.51,46.55,46.33,46.43,290980.0,37.9328,37.9655,37.786,37.8676,290980.0
2018-09-26 15:00:00,46.42,46.45,46.35,46.37,215681.0,37.8594,37.8839,37.8023,37.8187,215681.0
2018-09-26 15:30:00,46.38,46.38,46.03,46.08,1025736.0,37.8268,37.8268,37.5414,37.5821,1025736.0
2018-09-27 09:30:00,46.09,46.47,46.01,46.46,150858.0,37.5903,37.9002,37.525,37.8921,150858.0
2018-09-27 10:00:00,46.45,46.59,46.44,46.54,324813.0,37.8839,37.9981,37.8758,37.9573,324813.0
2018-09-27 10:30:00,46.55,46.58,46.44,46.47,109209.0,37.9655,37.9899,37.8758,37.9002,109209.0
2018-09-27 11:00:00,46.46,46.54,46.43,46.52,99442.0,37.8921,37.9573,37.8676,37.941,99442.0
2018-09-27 11:30:00,46.52,46.61,46.5,46.61,254448.0,37.941,38.0144,37.9247,38.0144,254448.0
2018-09-27 12:00:00,46.62,46.8,46.62,46.75,119412.0,38.0226,38.1694,38.0226,38.1286,119412.0
2018-09-27 12:30:00,46.75,46.77,46.69,46.71,67130.0,38.1286,38.1449,38.0796,38.096,67130.0
2018-09-27 13:00:00,46.72,46.72,46.64,46.65,51689.0,38.1041,38.1041,38.0389,38.047,51689.0
2018-09-27 13:30:00,46.65,46.66,46.59,46.62,60289.0,38.047,38.0552,37.9981,38.0226,60289.0
2018-09-27 14:00:00,46.61,46.65,46.58,46.61,115774.0,38.0144,38.047,37.9899,38.0144,115774.0
2018-09-27 14:30:00,46.61,46.64,46.58,46.6,210541.0,38.0144,38.0389,37.9899,38.0062,210541.0
2018-09-27 15:00:00,46.6,46.61,46.46,46.47,223656.0,38.0062,38.0144,37.8921,37.9002,223656.0
2018-09-27 15:30:00,46.47,46.61,46.43,46.57,443985.0,37.9002,38.0144,37.8676,37.9818,443985.0
2018-09-28 09:30:00,46.74,47.07,46.74,47.0,197716.0,38.1204,38.3896,38.1204,38.3325,197716.0
2018-09-28 10:00:00,46.99,47.04,46.94,47.0,127684.0,38.3243,38.3651,38.2835,38.3325,127684.0
2018-09-28 10:30:00,47.0,47.16,47.0,47.08,369756.0,38.3325,38.463,38.3325,38.3977,369756.0
2018-09-28 11:00:00,47.08,47.11,46.89,46.98,107715.0,38.3977,38.4222,38.2428,38.3162,107715.0
2018-09-28 11:30:00,46.98,47.02,46.94,46.97,113836.0,38.3162,38.3488,38.2835,38.308,113836.0
2018-09-28 12:00:00,46.97,47.02,46.94,47.02,100656.0,38.308,38.3488,38.2835,38.3488,100656.0
2018-09-28 12:30:00,47.02,47.07,46.98,47.0,146660.0,38.3488,38.3896,38.3162,38.3325,146660.0
2018-09-28 13:00:00,47.0,47.06,47.0,47.04,167047.0,38.3325,38.3814,38.3325,38.3651,167047.0
2018-09-28 13:30:00,47.03,47.1,47.02,47.08,229852.0,38.3569,38.414,38.3488,38.3977,229852.0
2018-09-28 14:00:00,47.07,47.1,47.05,47.08,178621.0,38.3896,38.414,38.3733,38.3977,178621.0
2018-09-28 14:30:00,47.07,47.13,47.07,47.12,103488.0,38.3896,38.4385,38.3896,38.4303,103488.0
2018-09-28 15:00:00,47.12,47.2,47.09,47.15,283082.0,38.4303,38.4956,38.4059,38.4548,283082.0
2018-09-28 15:30:00,47.15,47.24,47.12,47.21,754077.0,38.4548,38.5282,38.4303,38.5038,754077.0
2018-10-01 09:30:00,46.97,47.15,46.75,46.82,300914.0,38.308,38.4548,38.1286,38.1857,300914.0
2018-10-01 10:00:00,46.82,47.0,46.81,46.99,163432.0,38.1857,38.3325,38.1775,38.3243,163432.0
2018-10-01 10:30:00,47.0,47.03,46.91,46.93,128614.0,38.3325,38.3569,38.2591,38.2754,128614.0
2018-10-01 11:00:00,46.94,47.01,46.91,46.94,131564.0,38.2835,38.3406,38.2591,38.2835,131564.0
2018-10-01 11:30:00,46.94,47.02,46.93,46.98,76741.0,38.2835,38.3488,38.2754,38.3162,76741.0
2018-10-01 12:00:00,46.99,46.99,46.91,46.94,118943.0,38.3243,38.3243,38.2591,38.2835,118943.0
2018-10-01 12:30:00,46.94,47.07,46.93,47.07,102869.0,38.2835,38.3896,38.2754,38.3896,102869.0
2018-10-01 13:00:00,47.07,47.16,47.02,47.12,139236.0,38.3896,38.463,38.3488,38.4303,139236.0
2018-10-01 13:30:00,47.12,47.2,47.12,47.16,91998.0,38.4303,38.4956,38.4303,38.463,91998.0
2018-10-01 14:00:00,47.16,47.26,47.15,47.26,102068.0,38.463,38.5445,38.4548,38.5445,102068.0
2018-10-01 14:30:00,47.26,47.3,47.24,47.27,121293.0,38.5445,38.5772,38.5282,38.5527,121293.0
2018-10-01 15:00:00,47.27,47.27,47.14,47.16,191050.0,38.5527,38.5527,38.4467,38.463,191050.0
2018-10-01 15:30:00,47.16,47.17,47.08,47.12,540818.0,38.463,38.4711,38.3977,38.4303,540818.0
2018-10-02 09:30:00,47.19,47.56,47.13,47.5,147688.0,38.4874,38.7892,38.4385,38.7403,147688.0
2018-10-02 10:00:00,47.5,47.7,47.49,47.63,157661.0,38.7403,38.9034,38.7321,38.8463,157661.0
2018-10-02 10:30:00,47.63,47.67,47.58,47.59,103811.0,38.8463,38.8789,38.8055,38.8137,103811.0
2018-10-02 11:00:00,47.6,47.63,47.43,47.44,104492.0,38.8218,38.8463,38.6832,38.6913,104492.0
2018-10-02 11:30:00,47.43,47.67,47.43,47.65,69022.0,38.6832,38.8789,38.6832,38.8626,69022.0
2018-10-02 12:00:00,47.65,47.77,47.65,47.73,64017.0,38.8626,38.9605,38.8626,38.9279,64017.0
2018-10-02 12:30:00,47.72,47.76,47.65,47.71,82441.0,38.9197,38.9523,38.8626,38.9115,82441.0
2018-10-02 13:00:00,47.71,47.82,47.7,47.78,75659.0,38.9115,39.0013,38.9034,38.9686,75659.0
2018-10-02 13:30:00,47.78,47.81,47.73,47.78,72110.0,38.9686,38.9931,38.9279,38.9686,72110.0
2018-10-02 14:00:00,47.77,47.79,47.72,47.77,67111.0,38.9605,38.9768,38.9197,38.9605,67111.0
2018-10-02 14:30:00,47.77,47.78,47.72,47.76,91234.0,38.9605,38.9686,38.9197,38.9523,91234.0
2018-10-02 15:00:00,47.77,47.83,47.73,47.75,168660.0,38.9605,39.0094,38.9279,38.9442,168660.0
2018-10-02 15:30:00,47.75,47.81,47.72,47.76,396367.0,38.9442,38.9931,38.9197,38.9523,396367.0
2018-10-03 09:30:00,47.68,47.89,47.6,47.87,155339.0,38.8871,39.0583,38.8218,39.042,155339.0
2018-10-03 10:00:00,47.87,47.93,47.78,47.78,107615.0,39.042,39.091,38.9686,38.9686,107615.0
2018-10-03 10:30:00,47.79,47.9,47.7,47.87,63830.0,38.9768,39.0665,38.9034,39.042,63830.0
2018-10-03 11:00:00,47.87,47.88,47.66,47.66,150293.0,39.042,39.0502,38.8708,38.8708,150293.0
2018-10-03 11:30:00,47.67,47.67,47.37,47.38,102622.0,38.8789,38.8789,38.6342,38.6424,102622.0
2018-10-03 12:00:00,47.38,47.41,47.29,47.3,87380.0,38.6424,38.6669,38.569,38.5772,87380.0
2018-10-03 12:30:00,47.3,47.32,47.16,47.18,147640.0,38.5772,38.5935,38.463,38.4793,147640.0
2018-10-03 13:00:00,47.17,47.18,47.06,47.12,109623.0,38.4711,38.4793,38.3814,38.4303,109623.0
2018-10-03 13:30:00,47.12,47.12,47.02,47.03,88435.0,38.4303,38.4303,38.3488,38.3569,88435.0
2018-10-03 14:00:00,47.02,47.12,46.99,46.99,88020.0,38.3488,38.4303,38.3243,38.3243,88020.0
2018-10-03 14:30:00,46.99,46.99,46.73,46.94,206978.0,38.3243,38.3243,38.1123,38.2835,206978.0
2018-10-03 15:00:00,46.95,47.1,46.93,47.07,137391.0,38.2917,38.414,38.2754,38.3896,137391.0
2018-10-03 15:30:00,47.07,47.16,46.96,47.13,448330.0,38.3896,38.463,38.2999,38.4385,448330.0
2018-10-04 09:30:00,46.92,47.17,46.51,46.54,237582.0,38.2672,38.4711,37.9328,37.9573,237582.0
2018-10-04 10:00:00,46.53,46.79,46.53,46.79,237503.0,37.9492,38.1612,37.9492,38.1612,237503.0
2018-10-04 10:30:00,46.79,47.05,46.79,47.02,163168.0,38.1612,38.3733,38.1612,38.3488,163168.0
2018-10-04 11:00:00,47.01,47.15,46.92,47.11,132144.0,38.3406,38.4548,38.2672,38.4222,132144.0
2018-10-04 11:30:00,47.11,47.3,46.97,47.29,136411.0,38.4222,38.5772,38.308,38.569,136411.0
2018-10-04 12:00:00,47.29,47.49,47.29,47.38,131341.0,38.569,38.7321,38.569,38.6424,131341.0
2018-10-04 12:30:00,47.39,47.48,47.38,47.41,69764.0,38.6506,38.724,38.6424,38.6669,69764.0
2018-10-04 13:00:00,47.41,47.41,47.29,47.33,87094.0,38.6669,38.6669,38.569,38.6016,87094.0
2018-10-04 13:30:00,47.33,47.42,47.27,47.36,65794.0,38.6016,38.675,38.5527,38.6261,65794.0
2018-10-04 14:00:00,47.37,47.38,47.25,47.25,83393.0,38.6342,38.6424,38.5364,38.5364,83393.0
2018-10-04 14:30:00,47.25,47.41,47.24,47.4,76722.0,38.5364,38.6669,38.5282,38.6587,76722.0
2018-10-04 15:00:00,47.4,47.43,47.3,47.32,121915.0,38.6587,38.6832,38.5772,38.5935,121915.0
2018-10-04 15:30:00,47.32,47.46,47.31,47.45,257223.0,38.5935,38.7076,38.5853,38.6995,257223.0
2018-10-05 09:30:00,47.45,47.87,47.42,47.86,180312.0,38.6995,39.042,38.675,39.0339,180312.0
2018-10-05 10:00:00,47.85,47.91,47.68,47.79,201085.0,39.0257,39.0747,38.8871,38.9768,201085.0
2018-10-05 10:30:00,47.79,47.85,47.63,47.77,154873.0,38.9768,39.0257,38.8463,38.9605,154873.0
2018-10-05 11:00:00,47.77,48.03,47.72,47.91,97977.0,38.9605,39.1725,38.9197,39.0747,97977.0
2018-10-05 11:30:00,47.91,48.08,47.91,47.94,113568.0,39.0747,39.2133,39.0747,39.0991,113568.0
2018-10-05 12:00:00,47.94,48.12,47.93,48.03,126682.0,39.0991,39.2459,39.091,39.1725,126682.0
2018-10-05 12:30:00,48.03,48.24,47.97,48.22,121021.0,39.1725,39.3438,39.1236,39.3275,121021.0
2018-10-05 13:00:00,48.22,48.38,48.17,48.33,97348.0,39.3275,39.458,39.2867,39.4172,97348.0
2018-10-05 13:30:00,48.34,48.39,48.28,48.31,117661.0,39.4254,39.4661,39.3764,39.4009,117661.0
2018-10-05 14:00:00,48.3,48.38,48.25,48.33,114589.0,39.3927,39.458,39.352,39.4172,114589.0
2018-10-05 14:30:00,48.34,48.38,48.29,48.37,105476.0,39.4254,39.458,39.3846,39.4498,105476.0
2018-10-05 15:00:00,48.38,48.43,48.28,48.42,152450.0,39.458,39.4988,39.3764,39.4906,152450.0
2018-10-05 15:30:00,48.42,48.57,48.32,48.36,806070.0,39.4906,39.6129,39.409,39.4417,806070.0
2018-10-08 09:30:00,48.54,49.01,48.53,48.6,311825.0,39.5885,39.9718,39.5803,39.6374,311825.0
2018-10-08 10:00:00,48.59,48.71,48.39,48.41,135296.0,39.6293,39.7271,39.4661,39.4825,135296.0
2018-10-08 10:30:00,48.44,48.73,48.43,48.68,114115.0,39.5069,39.7434,39.4988,39.7027,114115.0
2018-10-08 11:00:00,48.68,48.94,48.65,48.94,102472.0,39.7027,39.9147,39.6782,39.9147,102472.0
2018-10-08 11:30:00,48.93,49.1,48.87,49.02,185048.0,39.9066,40.0452,39.8576,39.98,185048.0
2018-10-08 12:00:00,49.02,49.15,49.0,49.08,217264.0,39.98,40.086,39.9636,40.0289,217264.0
2018-10-08 12:30:00,49.07,49.22,49.01,49.21,107263.0,40.0207,40.1431,39.9718,40.1349,107263.0
2018-10-08 13:00:00,49.22,49.22,49.07,49.08,112916.0,40.1431,40.1431,40.0207,40.0289,112916.0
2018-10-08 13:30:00,49.08,49.1,49.02,49.03,83372.0,40.0289,40.0452,39.98,39.9881,83372.0
2018-10-08 14:00:00,49.04,49.12,48.98,49.05,128592.0,39.9963,40.0615,39.9473,40.0044,128592.0
2018-10-08 14:30:00,49.05,49.06,48.87,48.88,163152.0,40.0044,40.0126,39.8576,39.8658,163152.0
2018-10-08 15:00:00,48.88,48.94,48.81,48.89,134295.0,39.8658,39.9147,39.8087,39.8739,134295.0
2018-10-08 15:30:00,48.89,48.91,48.73,48.77,395000.0,39.8739,39.8902,39.7434,39.7761,395000.0
2018-10-09 09:30:00,48.82,49.3,48.73,49.09,333653.0,39.8168,40.2083,39.7434,40.037,333653.0
2018-10-09 10:00:00,49.07,49.26,48.95,49.08,272926.0,40.0207,40.1757,39.9229,40.0289,272926.0
2018-10-09 10:30:00,49.07,49.18,48.91,49.11,159235.0,40.0207,40.1105,39.8902,40.0534,159235.0
2018-10-09 11:00:00,49.12,49.25,49.04,49.1,115752.0,40.0615,40.1675,39.9963,40.0452,115752.0
2018-10-09 11:30:00,49.09,49.13,48.93,49.01,225469.0,40.037,40.0697,39.9066,39.9718,225469.0
2018-10-09 12:00:00,49.01,49.03,48.84,48.87,109886.0,39.9718,39.9881,39.8332,39.8576,109886.0
2018-10-09 12:30:00,48.88,48.94,48.84,48.85,101503.0,39.8658,39.9147,39.8332,39.8413,101503.0
2018-10-09 13:00:00,48.86,48.87,48.77,48.8,95032.0,39.8495,39.8576,39.7761,39.8005,95032.0
2018-10-09 13:30:00,48.8,48.86,48.7,48.86,109640.0,39.8005,39.8495,39.719,39.8495,109640.0
2018-10-09 14:00:00,48.87,48.99,48.84,48.94,122250.0,39.8576,39.9555,39.8332,39.9147,122250.0
2018-10-09 14:30:00,48.95,49.11,48.92,49.1,509654.0,39.9229,40.0534,39.8984,40.0452,509654.0
2018-10-09 15:00:00,49.1,49.11,48.93,48.95,166570.0,40.0452,40.0534,39.9066,39.9229,166570.0
2018-10-09 15:30:00,48.94,49.06,48.92,49.02,468359.0,39.9147,40.0126,39.8984,39.98,468359.0
2018-10-10 09:30:00,48.96,49.64,48.96,49.62,213327.0,39.931,40.4856,39.931,40.4693,213327.0
2018-10-10 10:00:00,49.62,49.74,49.09,49.09,196105.0,40.4693,40.5672,40.037,40.037,196105.0
2018-10-10 10:30:00,49.09,49.54,49.01,49.52,282600.0,40.037,40.4041,39.9718,40.3878,282600.0
2018-10-10 11:00:00,49.51,49.67,49.42,49.45,188791.0,40.3796,40.5101,40.3062,40.3307,188791.0
2018-10-10 11:30:00,49.45,49.54,49.31,49.46,133190.0,40.3307,40.4041,40.2165,40.3388,133190.0
2018-10-10 12:00:00,49.47,49.64,49.47,49.59,105421.0,40.347,40.4856,40.347,40.4448,105421.0
2018-10-10 12:30:00,49.6,49.62,49.52,49.6,67750.0,40.453,40.4693,40.3878,40.453,67750.0
2018-10-10 13:00:00,49.6,49.61,49.36,49.38,99747.0,40.453,40.4612,40.2573,40.2736,99747.0
2018-10-10 13:30:00,49.38,49.49,49.33,49.33,77091.0,40.2736,40.3633,40.2328,40.2328,77091.0
2018-10-10 14:00:00,49.33,49.42,49.27,49.34,138509.0,40.2328,40.3062,40.1839,40.2409,138509.0
2018-10-10 14:30:00,49.34,49.38,49.19,49.19,119393.0,40.2409,40.2736,40.1186,40.1186,119393.0
2018-10-10 15:00:00,49.19,49.29,49.03,49.29,179322.0,40.1186,40.2002,39.9881,40.2002,179322.0
2018-10-10 15:30:00,49.29,49.29,48.81,48.84,590848.0,40.2002,40.2002,39.8087,39.8332,590848.0
2018-10-11 09:30:00,48.96,49.11,48.03,48.09,360703.0,39.931,40.0534,39.1725,39.2215,360703.0
2018-10-11 10:00:00,48.09,48.73,48.08,48.42,364753.0,39.2215,39.7434,39.2133,39.4906,364753.0
2018-10-11 10:30:00,48.41,48.55,48.19,48.26,280061.0,39.4825,39.5966,39.303,39.3601,280061.0
2018-10-11 11:00:00,48.26,48.52,48.07,48.13,239830.0,39.3601,39.5722,39.2052,39.2541,239830.0
2018-10-11 11:30:00,48.14,48.18,47.8,48.09,215866.0,39.2622,39.2949,38.9849,39.2215,215866.0
2018-10-11 12:00:00,48.1,48.1,47.87,48.07,147775.0,39.2296,39.2296,39.042,39.2052,147775.0
2018-10-11 12:30:00,48.07,48.15,47.83,47.91,133955.0,39.2052,39.2704,39.0094,39.0747,133955.0
2018-10-11 13:00:00,47.91,48.06,47.9,47.92,139204.0,39.0747,39.197,39.0665,39.0828,139204.0
2018-10-11 13:30:00,47.93,47.96,47.87,47.94,93575.0,39.091,39.1154,39.042,39.0991,93575.0
2018-10-11 14:00:00,47.93,47.99,47.72,47.79,136388.0,39.091,39.1399,38.9197,38.9768,136388.0
2018-10-11 14:30:00,47.79,47.88,47.49,47.81,404273.0,38.9768,39.0502,38.7321,38.9931,404273.0
2018-10-11 15:00:00,47.8,48.18,47.78,48.0,469277.0,38.9849,39.2949,38.9686,39.1481,469277.0
2018-10-11 15:30:00,47.98,48.01,47.61,47.63,808513.0,39.1318,39.1562,38.83,38.8463,808513.0
2018-10-12 09:30:00,47.56,47.71,47.07,47.42,384459.0,38.7892,38.9115,38.3896,38.675,384459.0
2018-10-12 10:00:00,47.42,47.57,47.31,47.31,286132.0,38.675,38.7974,38.5853,38.5853,286132.0
2018-10-12 10:30:00,47.3,47.42,47.17,47.34,214382.0,38.5772,38.675,38.4711,38.6098,214382.0
2018-10-12 11:00:00,47.33,47.46,47.32,47.38,153018.0,38.6016,38.7076,38.5935,38.6424,153018.0
2018-10-12 11:30:00,47.38,47.58,47.3,47.53,174520.0,38.6424,38.8055,38.5772,38.7647,174520.0
2018-10-12 12:00:00,47.53,47.61,47.31,47.35,129365.0,38.7647,38.83,38.5853,38.6179,129365.0
2018-10-12 12:30:00,47.35,47.44,47.23,47.25,144275.0,38.6179,38.6913,38.5201,38.5364,144275.0
2018-10-12 13:00:00,47.25,47.68,47.23,47.54,181108.0,38.5364,38.8871,38.5201,38.7729,181108.0
2018-10-12 13:30:00,47.53,47.57,47.34,47.5,108853.0,38.7647,38.7974,38.6098,38.7403,108853.0
2018-10-12 14:00:00,47.49,47.55,47.37,47.44,130795.0,38.7321,38.781,38.6342,38.6913,130795.0
2018-10-12 14:30:00,47.44,47.57,47.35,47.57,99136.0,38.6913,38.7974,38.6179,38.7974,99136.0
2018-10-12 15:00:00,47.57,47.74,47.53,47.72,164685.0,38.7974,38.936,38.7647,38.9197,164685.0
2018-10-12 15:30:00,47.71,47.77,47.6,47.65,538780.0,38.9115,38.9605,38.8218,38.8626,538780.0
2018-10-15 09:30:00,47.62,47.86,47.52,47.8,255152.0,38.8381,39.0339,38.7566,38.9849,255152.0
2018-10-15 10:00:00,47.8,48.03,47.75,47.8,213050.0,38.9849,39.1725,38.9442,38.9849,213050.0
2018-10-15 10:30:00,47.79,48.11,47.79,48.07,137178.0,38.9768,39.2378,38.9768,39.2052,137178.0
2018-10-15 11:00:00,48.06,48.06,47.84,47.91,101573.0,39.197,39.197,39.0176,39.0747,101573.0
2018-10-15 11:30:00,47.91,47.98,47.76,47.83,116830.0,39.0747,39.1318,38.9523,39.0094,116830.0
2018-10-15 12:00:00,47.83,47.84,47.68,47.8,84913.0,39.0094,39.0176,38.8871,38.9849,84913.0
2018-10-15 12:30:00,47.81,47.85,47.78,47.81,71437.0,38.9931,39.0257,38.9686,38.9931,71437.0
2018-10-15 13:00:00,47.81,47.96,47.8,47.95,64679.0,38.9931,39.1154,38.9849,39.1073,64679.0
2018-10-15 13:30:00,47.94,47.97,47.77,47.88,93339.0,39.0991,39.1236,38.9605,39.0502,93339.0
2018-10-15 14:00:00,47.89,48.0,47.85,47.98,75468.0,39.0583,39.1481,39.0257,39.1318,75468.0
2018-10-15 14:30:00,47.98,48.08,47.93,47.95,90304.0,39.1318,39.2133,39.091,39.1073,90304.0
2018-10-15 15:00:00,47.96,47.97,47.79,47.82,154930.0,39.1154,39.1236,38.9768,39.0013,154930.0
2018-10-15 15:30:00,47.81,47.84,47.64,47.64,407969.0,38.9931,39.0176,38.8545,38.8545,407969.0
2018-10-16 09:30:00,47.69,47.93,47.44,47.76,241748.0,38.8952,39.091,38.6913,38.9523,241748.0
2018-10-16 10:00:00,47.75,48.06,47.74,48.02,128049.0,38.9442,39.197,38.936,39.1644,128049.0
2018-10-16 10:30:00,48.02,48.22,47.98,48.19,121456.0,39.1644,39.3275,39.1318,39.303,121456.0
2018-10-16 11:00:00,48.19,48.21,48.09,48.13,56426.0,39.303,39.3193,39.2215,39.2541,56426.0
2018-10-16 11:30:00,48.13,48.27,48.08,48.23,67119.0,39.2541,39.3683,39.2133,39.3356,67119.0
2018-10-16 12:00:00,48.24,48.29,48.18,48.23,114716.0,39.3438,39.3846,39.2949,39.3356,114716.0
2018-10-16 12:30:00,48.23,48.28,48.19,48.23,122201.0,39.3356,39.3764,39.303,39.3356,122201.0
2018-10-16 13:00:00,48.22,48.25,48.18,48.23,103036.0,39.3275,39.352,39.2949,39.3356,103036.0
2018-10-16 13:30:00,48.23,48.36,48.22,48.36,100645.0,39.3356,39.4417,39.3275,39.4417,100645.0
2018-10-16 14:00:00,48.36,48.41,48.3,48.41,131219.0,39.4417,39.4825,39.3927,39.4825,131219.0
2018-10-16 14:30:00,48.41,48.55,48.35,48.35,189837.0,39.4825,39.5966,39.4335,39.4335,189837.0
2018-10-16 15:00:00,48.34,48.38,48.21,48.21,317089.0,39.4254,39.458,39.3193,39.3193,317089.0
2018-10-16 15:30:00,48.21,48.42,48.12,48.25,571063.0,39.3193,39.4906,39.2459,39.352,571063.0
2018-10-17 09:30:00,48.34,48.37,48.05,48.1,234700.0,39.4254,39.4498,39.1888,39.2296,234700.0
2018-10-17 10:00:00,48.1,48.21,47.96,48.03,166748.0,39.2296,39.3193,39.1154,39.1725,166748.0
2018-10-17 10:30:00,48.04,48.13,47.95,48.05,104671.0,39.1807,39.2541,39.1073,39.1888,104671.0
2018-10-17 11:00:00,48.05,48.16,48.0,48.16,81067.0,39.1888,39.2786,39.1481,39.2786,81067.0
2018-10-17 11:30:00,48.16,48.42,48.16,48.4,123174.0,39.2786,39.4906,39.2786,39.4743,123174.0
2018-10-17 12:00:00,48.41,48.41,48.24,48.32,81953.0,39.4825,39.4825,39.3438,39.409,81953.0
2018-10-17 12:30:00,48.32,48.42,48.23,48.28,111569.0,39.409,39.4906,39.3356,39.3764,111569.0
2018-10-17 13:00:00,48.27,48.34,48.22,48.34,54594.0,39.3683,39.4254,39.3275,39.4254,54594.0
2018-10-17 13:30:00,48.34,48.44,48.3,48.41,127944.0,39.4254,39.5069,39.3927,39.4825,127944.0
2018-10-17 14:00:00,48.4,48.43,48.28,48.31,94362.0,39.4743,39.4988,39.3764,39.4009,94362.0
2018-10-17 14:30:00,48.3,48.35,48.22,48.32,406262.0,39.3927,39.4335,39.3275,39.409,406262.0
2018-10-17 15:00:00,48.32,48.32,48.15,48.23,188527.0,39.409,39.409,39.2704,39.3356,188527.0
2018-10-17 15:30:00,48.23,48.28,48.11,48.25,352410.0,39.3356,39.3764,39.2378,39.352,352410.0
2018-10-18 09:30:00,48.4,48.42,48.22,48.4,223441.0,39.4743,39.4906,39.3275,39.4743,223441.0
2018-10-18 10:00:00,48.4,48.47,48.27,48.29,175134.0,39.4743,39.5314,39.3683,39.3846,175134.0
2018-10-18 10:30:00,48.28,48.44,48.28,48.43,142225.0,39.3764,39.5069,39.3764,39.4988,142225.0
2018-10-18 11:00:00,48.43,48.53,48.42,48.46,125418.0,39.4988,39.5803,39.4906,39.5232,125418.0
2018-10-18 11:30:00,48.46,48.47,48.28,48.29,142841.0,39.5232,39.5314,39.3764,39.3846,142841.0
2018-10-18 12:00:00,48.29,48.37,48.27,48.35,103276.0,39.3846,39.4498,39.3683,39.4335,103276.0
2018-10-18 12:30:00,48.35,48.41,48.29,48.34,80377.0,39.4335,39.4825,39.3846,39.4254,80377.0
2018-10-18 13:00:00,48.34,48.34,48.16,48.19,77365.0,39.4254,39.4254,39.2786,39.303,77365.0
2018-10-18 13:30:00,48.19,48.2,48.0,48.05,137158.0,39.303,39.3112,39.1481,39.1888,137158.0
2018-10-18 14:00:00,48.04,48.24,48.02,48.23,126724.0,39.1807,39.3438,39.1644,39.3356,126724.0
2018-10-18 14:30:00,48.23,48.34,48.19,48.26,122599.0,39.3356,39.4254,39.303,39.3601,122599.0
2018-10-18 15:00:00,48.25,48.45,48.21,48.42,185203.0,39.352,39.5151,39.3193,39.4906,185203.0
2018-10-18 15:30:00,48.42,48.47,48.3,48.36,444068.0,39.4906,39.5314,39.3927,39.4417,444068.0
2018-10-19 09:30:00,48.33,48.72,48.33,48.57,318223.0,39.4172,39.7353,39.4172,39.6129,318223.0
2018-10-19 10:00:00,48.56,48.9,48.56,48.82,156188.0,39.6048,39.8821,39.6048,39.8168,156188.0
2018-10-19 10:30:00,48.83,48.99,48.82,48.96,115600.0,39.825,39.9555,39.8168,39.931,115600.0
2018-10-19 11:00:00,48.97,49.04,48.9,49.04,159145.0,39.9392,39.9963,39.8821,39.9963,159145.0
2018-10-19 11:30:00,49.04,49.24,48.98,49.2,122618.0,39.9963,40.1594,39.9473,40.1268,122618.0
2018-10-19 12:00:00,49.21,49.36,49.21,49.33,96087.0,40.1349,40.2573,40.1349,40.2328,96087.0
2018-10-19 12:30:00,49.33,49.38,49.18,49.22,116739.0,40.2328,40.2736,40.1105,40.1431,116739.0
2018-10-19 13:00:00,49.23,49.31,49.13,49.31,85229.0,40.1512,40.2165,40.0697,40.2165,85229.0
2018-10-19 13:30:00,49.3,49.3,49.01,49.08,108638.0,40.2083,40.2083,39.9718,40.0289,108638.0
2018-10-19 14:00:00,49.08,49.12,48.96,49.07,118656.0,40.0289,40.0615,39.931,40.0207,118656.0
2018-10-19 14:30:00,49.08,49.21,49.05,49.11,94002.0,40.0289,40.1349,40.0044,40.0534,94002.0
2018-10-19 15:00:00,49.11,49.17,48.99,49.17,189697.0,40.0534,40.1023,39.9555,40.1023,189697.0
2018-10-19 15:30:00,49.17,49.21,49.08,49.13,388033.0,40.1023,40.1349,40.0289,40.0697,388033.0
2018-10-22 09:30:00,49.25,49.26,48.91,49.04,221208.0,40.1675,40.1757,39.8902,39.9963,221208.0
2018-10-22 10:00:00,49.03,49.04,48.82,49.02,243989.0,39.9881,39.9963,39.8168,39.98,243989.0
2018-10-22 10:30:00,49.02,49.08,48.93,48.95,210877.0,39.98,40.0289,39.9066,39.9229,210877.0
2018-10-22 11:00:00,48.96,49.02,48.83,48.84,217355.0,39.931,39.98,39.825,39.8332,217355.0
2018-10-22 11:30:00,48.84,48.86,48.71,48.8,119460.0,39.8332,39.8495,39.7271,39.8005,119460.0
2018-10-22 12:00:00,48.81,48.89,48.79,48.8,96607.0,39.8087,39.8739,39.7924,39.8005,96607.0
2018-10-22 12:30:00,48.8,48.91,48.74,48.89,86049.0,39.8005,39.8902,39.7516,39.8739,86049.0
2018-10-22 13:00:00,48.89,48.94,48.82,48.83,64108.0,39.8739,39.9147,39.8168,39.825,64108.0
2018-10-22 13:30:00,48.82,48.99,48.81,48.95,176705.0,39.8168,39.9555,39.8087,39.9229,176705.0
2018-10-22 14:00:00,48.96,49.0,48.85,48.93,155049.0,39.931,39.9636,39.8413,39.9066,155049.0
2018-10-22 14:30:00,48.92,49.0,48.87,48.92,202706.0,39.8984,39.9636,39.8576,39.8984,202706.0
2018-10-22 15:00:00,48.92,48.95,48.81,48.87,119479.0,39.8984,39.9229,39.8087,39.8576,119479.0
2018-10-22 15:30:00,48.87,48.96,48.79,48.87,309538.0,39.8576,39.931,39.7924,39.8576,309538.0
2018-10-23 09:30:00,49.1,49.48,48.93,49.0,502731.0,40.0452,40.3551,39.9066,39.9636,502731.0
2018-10-23 10:00:00,49.0,49.13,48.95,49.11,482379.0,39.9636,40.0697,39.9229,40.0534,482379.0
2018-10-23 10:30:00,49.1,49.11,48.79,48.8,302206.0,40.0452,40.0534,39.7924,39.8005,302206.0
2018-10-23 11:00:00,48.8,48.8,48.52,48.55,190062.0,39.8005,39.8005,39.5722,39.5966,190062.0
2018-10-23 11:30:00,48.55,48.64,48.52,48.55,126052.0,39.5966,39.67,39.5722,39.5966,126052.0
2018-10-23 12:00:00,48.56,48.7,48.56,48.58,153100.0,39.6048,39.719,39.6048,39.6211,153100.0
2018-10-23 12:30:00,48.58,48.61,48.48,48.58,142244.0,39.6211,39.6456,39.5395,39.6211,142244.0
2018-10-23 13:00:00,48.58,48.86,48.58,48.83,126287.0,39.6211,39.8495,39.6211,39.825,126287.0
2018-10-23 13:30:00,48.84,48.89,48.73,48.84,318889.0,39.8332,39.8739,39.7434,39.8332,318889.0
2018-10-23 14:00:00,48.84,49.07,48.81,49.0,342470.0,39.8332,40.0207,39.8087,39.9636,342470.0
2018-10-23 14:30:00,49.0,49.13,48.99,49.03,201458.0,39.9636,40.0697,39.9555,39.9881,201458.0
2018-10-23 15:00:00,49.03,49.11,48.96,48.97,368749.0,39.9881,40.0534,39.931,39.9392,368749.0
2018-10-23 15:30:00,48.98,48.99,48.8,48.9,902674.0,39.9473,39.9555,39.8005,39.8821,902674.0
2018-10-24 09:30:00,49.13,49.17,48.91,49.1,188334.0,40.0697,40.1023,39.8902,40.0452,188334.0
2018-10-24 10:00:00,49.12,49.46,49.09,49.41,222362.0,40.0615,40.3388,40.037,40.298,222362.0
2018-10-24 10:30:00,49.41,49.64,49.41,49.6,177984.0,40.298,40.4856,40.298,40.453,177984.0
2018-10-24 11:00:00,49.6,49.88,49.5,49.87,297142.0,40.453,40.6814,40.3714,40.6732,297142.0
2018-10-24 11:30:00,49.87,49.94,49.78,49.88,204401.0,40.6732,40.7303,40.5998,40.6814,204401.0
2018-10-24 12:00:00,49.87,50.28,49.79,50.23,369812.0,40.6732,41.0076,40.608,40.9668,369812.0
2018-10-24 12:30:00,50.23,50.28,50.11,50.26,114606.0,40.9668,41.0076,40.8689,40.9913,114606.0
2018-10-24 13:00:00,50.26,50.26,50.01,50.03,222948.0,40.9913,40.9913,40.7874,40.8037,222948.0
2018-10-24 13:30:00,50.03,50.33,50.02,50.32,216713.0,40.8037,41.0484,40.7955,41.0402,216713.0
2018-10-24 14:00:00,50.33,50.51,50.19,50.47,297307.0,41.0484,41.1952,40.9342,41.1626,297307.0
2018-10-24 14:30:00,50.49,50.53,50.33,50.39,194110.0,41.1789,41.2115,41.0484,41.0973,194110.0
2018-10-24 15:00:00,50.38,50.38,50.24,50.37,544309.0,41.0892,41.0892,40.975,41.081,544309.0
2018-10-24 15:30:00,50.36,50.43,50.19,50.26,780463.0,41.0728,41.1299,40.9342,40.9913,780463.0
2018-10-25 09:30:00,49.12,49.74,48.75,49.06,413480.0,40.0615,40.5672,39.7598,40.0126,413480.0
2018-10-25 10:00:00,49.03,49.55,48.96,49.49,326158.0,39.9881,40.4122,39.931,40.3633,326158.0
2018-10-25 10:30:00,49.5,49.68,49.25,49.28,358901.0,40.3714,40.5182,40.1675,40.192,358901.0
2018-10-25 11:00:00,49.28,49.62,49.22,49.45,179890.0,40.192,40.4693,40.1431,40.3307,179890.0
2018-10-25 11:30:00,49.45,49.46,49.05,49.08,132372.0,40.3307,40.3388,40.0044,40.0289,132372.0
2018-10-25 12:00:00,49.08,49.4,49.03,49.4,116637.0,40.0289,40.2899,39.9881,40.2899,116637.0
2018-10-25 12:30:00,49.4,49.46,49.3,49.41,72525.0,40.2899,40.3388,40.2083,40.298,72525.0
2018-10-25 13:00:00,49.4,49.47,49.3,49.3,133870.0,40.2899,40.347,40.2083,40.2083,133870.0
2018-10-25 13:30:00,49.31,49.33,48.96,49.0,118074.0,40.2165,40.2328,39.931,39.9636,118074.0
2018-10-25 14:00:00,49.0,49.2,49.0,49.2,121828.0,39.9636,40.1268,39.9636,40.1268,121828.0
2018-10-25 14:30:00,49.21,49.34,49.17,49.25,179146.0,40.1349,40.2409,40.1023,40.1675,179146.0
2018-10-25 15:00:00,49.25,49.44,49.22,49.29,257516.0,40.1675,40.3225,40.1431,40.2002,257516.0
2018-10-25 15:30:00,49.29,49.46,49.19,49.43,601802.0,40.2002,40.3388,40.1186,40.3143,601802.0
2018-10-26 09:30:00,49.7,49.95,48.98,49.11,480209.0,40.5346,40.7385,39.9473,40.0534,480209.0
2018-10-26 10:00:00,49.11,49.21,48.91,49.12,434297.0,40.0534,40.1349,39.8902,40.0615,434297.0
2018-10-26 10:30:00,49.11,49.11,48.63,48.67,259120.0,40.0534,40.0534,39.6619,39.6945,259120.0
2018-10-26 11:00:00,48.67,48.88,48.51,48.67,293411.0,39.6945,39.8658,39.564,39.6945,293411.0
2018-10-26 11:30:00,48.66,48.87,48.53,48.53,228583.0,39.6863,39.8576,39.5803,39.5803,228583.0
2018-10-26 12:00:00,48.53,48.78,48.51,48.72,179737.0,39.5803,39.7842,39.564,39.7353,179737.0
2018-10-26 12:30:00,48.71,48.83,48.66,48.72,129921.0,39.7271,39.825,39.6863,39.7353,129921.0
2018-10-26 13:00:00,48.72,48.87,48.66,48.81,149766.0,39.7353,39.8576,39.6863,39.8087,149766.0
2018-10-26 13:30:00,48.82,48.86,48.71,48.84,267391.0,39.8168,39.8495,39.7271,39.8332,267391.0
2018-10-26 14:00:00,48.85,48.87,48.61,48.64,164707.0,39.8413,39.8576,39.6456,39.67,164707.0
2018-10-26 14:30:00,48.63,48.77,48.3,48.37,153765.0,39.6619,39.7761,39.3927,39.4498,153765.0
2018-10-26 15:00:00,48.36,48.51,48.11,48.46,664817.0,39.4417,39.564,39.2378,39.5232,664817.0
2018-10-26 15:30:00,48.45,48.71,48.26,48.5,594178.0,39.5151,39.7271,39.3601,39.5559,594178.0
2018-10-29 09:30:00,48.71,49.04,48.46,48.93,660957.0,39.7271,39.9963,39.5232,39.9066,660957.0
2018-10-29 10:00:00,48.92,49.25,48.9,49.08,473926.0,39.8984,40.1675,39.8821,40.0289,473926.0
2018-10-29 10:30:00,49.09,49.11,48.77,48.85,172966.0,40.037,40.0534,39.7761,39.8413,172966.0
2018-10-29 11:00:00,48.86,49.08,48.79,49.05,149450.0,39.8495,40.0289,39.7924,40.0044,149450.0
2018-10-29 11:30:00,49.05,49.19,49.05,49.1,236904.0,40.0044,40.1186,40.0044,40.0452,236904.0
2018-10-29 12:00:00,49.09,49.38,48.98,49.37,370784.0,40.037,40.2736,39.9473,40.2654,370784.0
2018-10-29 12:30:00,49.37,49.38,49.2,49.34,177182.0,40.2654,40.2736,40.1268,40.2409,177182.0
2018-10-29 13:00:00,49.33,49.45,49.26,49.41,144876.0,40.2328,40.3307,40.1757,40.298,144876.0
2018-10-29 13:30:00,49.4,49.55,49.36,49.38,144528.0,40.2899,40.4122,40.2573,40.2736,144528.0
2018-10-29 14:00:00,49.38,49.42,49.27,49.32,241218.0,40.2736,40.3062,40.1839,40.2246,241218.0
2018-10-29 14:30:00,49.31,49.55,49.29,49.4,198949.0,40.2165,40.4122,40.2002,40.2899,198949.0
2018-10-29 15:00:00,49.41,49.41,49.21,49.36,336412.0,40.298,40.298,40.1349,40.2573,336412.0
2018-10-29 15:30:00,49.36,49.49,49.14,49.41,868564.0,40.2573,40.3633,40.0778,40.298,868564.0
2018-10-30 09:30:00,49.59,49.84,49.43,49.79,328836.0,40.4448,40.6487,40.3143,40.608,328836.0
2018-10-30 10:00:00,49.8,49.97,49.58,49.76,322369.0,40.6161,40.7548,40.4367,40.5835,322369.0
2018-10-30 10:30:00,49.76,49.79,49.51,49.66,252262.0,40.5835,40.608,40.3796,40.5019,252262.0
2018-10-30 11:00:00,49.65,49.71,49.55,49.59,203514.0,40.4938,40.5427,40.4122,40.4448,203514.0
2018-10-30 11:30:00,49.59,49.74,49.48,49.52,137383.0,40.4448,40.5672,40.3551,40.3878,137383.0
2018-10-30 12:00:00,49.52,49.52,49.08,49.14,233886.0,40.3878,40.3878,40.0289,40.0778,233886.0
2018-10-30 12:30:00,49.14,49.25,48.99,49.22,241540.0,40.0778,40.1675,39.9555,40.1431,241540.0
2018-10-30 13:00:00,49.23,49.45,49.2,49.4,151391.0,40.1512,40.3307,40.1268,40.2899,151391.0
2018-10-30 13:30:00,49.39,49.59,49.33,49.57,167313.0,40.2817,40.4448,40.2328,40.4285,167313.0
2018-10-30 14:00:00,49.57,49.59,49.44,49.56,120715.0,40.4285,40.4448,40.3225,40.4204,120715.0
2018-10-30 14:30:00,49.56,49.7,49.53,49.61,175020.0,40.4204,40.5346,40.3959,40.4612,175020.0
2018-10-30 15:00:00,49.61,49.8,49.55,49.75,256722.0,40.4612,40.6161,40.4122,40.5753,256722.0
2018-10-30 15:30:00,49.75,49.77,49.56,49.68,820878.0,40.5753,40.5916,40.4204,40.5182,820878.0
2018-10-31 09:30:00,49.51,49.68,48.66,48.9,211083.0,40.3796,40.5182,39.6863,39.8821,211083.0
2018-10-31 10:00:00,48.89,48.91,48.62,48.9,206196.0,39.8739,39.8902,39.6537,39.8821,206196.0
2018-10-31 10:30:00,48.9,49.13,48.65,49.07,224556.0,39.8821,40.0697,39.6782,40.0207,224556.0
2018-10-31 11:00:00,49.06,49.16,48.91,49.01,164857.0,40.0126,40.0941,39.8902,39.9718,164857.0
2018-10-31 11:30:00,49.0,49.28,48.98,49.2,187098.0,39.9636,40.192,39.9473,40.1268,187098.0
2018-10-31 12:00:00,49.2,49.37,49.16,49.2,206793.0,40.1268,40.2654,40.0941,40.1268,206793.0
2018-10-31 12:30:00,49.19,49.36,49.12,49.36,134348.0,40.1186,40.2573,40.0615,40.2573,134348.0
2018-10-31 13:00:00,49.36,49.46,49.31,49.42,118780.0,40.2573,40.3388,40.2165,40.3062,118780.0
2018-10-31 13:30:00,49.42,49.49,49.36,49.45,163225.0,40.3062,40.3633,40.2573,40.3307,163225.0
2018-10-31 14:00:00,49.45,49.6,49.3,49.57,290228.0,40.3307,40.453,40.2083,40.4285,290228.0
2018-10-31 14:30:00,49.58,49.61,49.46,49.46,148115.0,40.4367,40.4612,40.3388,40.3388,148115.0
2018-10-31 15:00:00,49.46,49.47,49.2,49.24,220793.0,40.3388,40.347,40.1268,40.1594,220793.0
2018-10-31 15:30:00,49.24,49.24,48.98,49.02,568099.0,40.1594,40.1594,39.9473,39.98,568099.0
2018-11-01 09:30:00,49.07,49.07,48.64,48.65,340882.0,40.0207,40.0207,39.67,39.6782,340882.0
2018-11-01 10:00:00,48.6,48.91,48.43,48.48,373561.0,39.6374,39.8902,39.4988,39.5395,373561.0
2018-11-01 10:30:00,48.49,48.68,48.33,48.4,267992.0,39.5477,39.7027,39.4172,39.4743,267992.0
2018-11-01 11:00:00,48.39,48.49,48.29,48.32,355070.0,39.4661,39.5477,39.3846,39.409,355070.0
2018-11-01 11:30:00,48.32,48.47,48.23,48.39,245656.0,39.409,39.5314,39.3356,39.4661,245656.0
2018-11-01 12:00:00,48.39,48.47,48.29,48.4,198654.0,39.4661,39.5314,39.3846,39.4743,198654.0
2018-11-01 12:30:00,48.4,48.48,48.37,48.43,137197.0,39.4743,39.5395,39.4498,39.4988,137197.0
2018-11-01 13:00:00,48.43,48.46,48.34,48.41,114289.0,39.4988,39.5232,39.4254,39.4825,114289.0
2018-11-01 13:30:00,48.42,48.43,48.29,48.32,210567.0,39.4906,39.4988,39.3846,39.409,210567.0
2018-11-01 14:00:00,48.32,48.35,48.25,48.26,184043.0,39.409,39.4335,39.352,39.3601,184043.0
2018-11-01 14:30:00,48.26,48.31,48.14,48.24,146869.0,39.3601,39.4009,39.2622,39.3438,146869.0
2018-11-01 15:00:00,48.24,48.37,48.21,48.36,283035.0,39.3438,39.4498,39.3193,39.4417,283035.0
2018-11-01 15:30:00,48.36,48.53,48.32,48.46,714196.0,39.4417,39.5803,39.409,39.5232,714196.0
2018-11-02 09:30:00,48.24,48.61,47.58,47.78,388494.0,39.3438,39.6456,38.8055,38.9686,388494.0
2018-11-02 10:00:00,47.76,48.1,47.74,47.92,475345.0,38.9523,39.2296,38.936,39.0828,475345.0
2018-11-02 10:30:00,47.92,47.97,47.44,47.67,335448.0,39.0828,39.1236,38.6913,38.8789,335448.0
2018-11-02 11:00:00,47.67,47.96,47.59,47.69,300289.0,38.8789,39.1154,38.8137,38.8952,300289.0
2018-11-02 11:30:00,47.69,47.7,47.45,47.49,286742.0,38.8952,38.9034,38.6995,38.7321,286742.0
2018-11-02 12:00:00,47.49,47.82,47.44,47.74,297396.0,38.7321,39.0013,38.6913,38.936,297396.0
2018-11-02 12:30:00,47.74,47.88,47.65,47.68,256896.0,38.936,39.0502,38.8626,38.8871,256896.0
2018-11-02 13:00:00,47.68,47.75,47.67,47.73,151205.0,38.8871,38.9442,38.8789,38.9279,151205.0
2018-11-02 13:30:00,47.73,47.79,47.67,47.76,299420.0,38.9279,38.9768,38.8789,38.9523,299420.0
2018-11-02 14:00:00,47.76,47.88,47.7,47.87,405196.0,38.9523,39.0502,38.9034,39.042,405196.0
2018-11-02 14:30:00,47.87,47.88,47.59,47.6,271341.0,39.042,39.0502,38.8137,38.8218,271341.0
2018-11-02 15:00:00,47.61,47.69,47.57,47.64,341051.0,38.83,38.8952,38.7974,38.8545,341051.0
2018-11-02 15:30:00,47.64,47.83,47.53,47.72,874549.0,38.8545,39.0094,38.7647,38.9197,874549.0
2018-11-05 09:30:00,47.85,48.29,47.81,48.04,329953.0,39.0257,39.3846,38.9931,39.1807,329953.0
2018-11-05 10:00:00,48.03,48.23,47.95,48.17,244326.0,39.1725,39.3356,39.1073,39.2867,244326.0
2018-11-05 10:30:00,48.17,48.33,48.1,48.23,180980.0,39.2867,39.4172,39.2296,39.3356,180980.0
2018-11-05 11:00:00,48.24,48.52,48.19,48.5,180418.0,39.3438,39.5722,39.303,39.5559,180418.0
2018-11-05 11:30:00,48.49,48.59,48.41,48.51,204479.0,39.5477,39.6293,39.4825,39.564,204479.0
2018-11-05 12:00:00,48.5,48.63,48.45,48.58,149222.0,39.5559,39.6619,39.5151,39.6211,149222.0
2018-11-05 12:30:00,48.59,48.65,48.51,48.54,134352.0,39.6293,39.6782,39.564,39.5885,134352.0
2018-11-05 13:00:00,48.54,48.57,48.31,48.43,110331.0,39.5885,39.6129,39.4009,39.4988,110331.0
2018-11-05 13:30:00,48.42,48.43,48.25,48.3,130279.0,39.4906,39.4988,39.352,39.3927,130279.0
2018-11-05 14:00:00,48.3,48.4,48.23,48.37,131771.0,39.3927,39.4743,39.3356,39.4498,131771.0
2018-11-05 14:30:00,48.37,48.4,48.3,48.4,123514.0,39.4498,39.4743,39.3927,39.4743,123514.0
2018-11-05 15:00:00,48.4,48.41,48.26,48.31,220790.0,39.4743,39.4825,39.3601,39.4009,220790.0
2018-11-05 15:30:00,48.32,48.41,48.28,48.39,468857.0,39.409,39.4825,39.3764,39.4661,468857.0
2018-11-06 09:30:00,48.41,48.69,48.36,48.5,159645.0,39.4825,39.7108,39.4417,39.5559,159645.0
2018-11-06 10:00:00,48.49,48.7,48.48,48.62,87134.0,39.5477,39.719,39.5395,39.6537,87134.0
2018-11-06 10:30:00,48.63,48.7,48.55,48.61,102943.0,39.6619,39.719,39.5966,39.6456,102943.0
2018-11-06 11:00:00,48.62,48.76,48.59,48.76,108287.0,39.6537,39.7679,39.6293,39.7679,108287.0
2018-11-06 11:30:00,48.76,48.82,48.74,48.8,153075.0,39.7679,39.8168,39.7516,39.8005,153075.0
2018-11-06 12:00:00,48.8,48.88,48.74,48.88,95245.0,39.8005,39.8658,39.7516,39.8658,95245.0
2018-11-06 12:30:00,48.89,48.98,48.87,48.97,113066.0,39.8739,39.9473,39.8576,39.9392,113066.0
2018-11-06 13:00:00,48.98,49.01,48.91,48.98,70773.0,39.9473,39.9718,39.8902,39.9473,70773.0
2018-11-06 13:30:00,48.97,49.03,48.88,48.99,200738.0,39.9392,39.9881,39.8658,39.9555,200738.0
2018-11-06 14:00:00,49.0,49.01,48.9,48.91,125057.0,39.9636,39.9718,39.8821,39.8902,125057.0
2018-11-06 14:30:00,48.9,48.94,48.85,48.94,136659.0,39.8821,39.9147,39.8413,39.9147,136659.0
2018-11-06 15:00:00,48.94,49.07,48.92,48.97,142876.0,39.9147,40.0207,39.8984,39.9392,142876.0
2018-11-06 15:30:00,48.97,49.24,48.93,49.15,414995.0,39.9392,40.1594,39.9066,40.086,414995.0
2018-11-07 09:30:00,49.5,49.69,49.29,49.59,475969.0,40.3714,40.5264,40.2002,40.4448,475969.0
2018-11-07 10:00:00,49.59,49.64,49.1,49.42,420437.0,40.4448,40.4856,40.0452,40.3062,420437.0
2018-11-07 10:30:00,49.43,49.48,49.26,49.45,268461.0,40.3143,40.3551,40.1757,40.3307,268461.0
2018-11-07 11:00:00,49.46,49.65,49.45,49.58,274468.0,40.3388,40.4938,40.3307,40.4367,274468.0
2018-11-07 11:30:00,49.58,49.63,49.47,49.58,139874.0,40.4367,40.4775,40.347,40.4367,139874.0
2018-11-07 12:00:00,49.58,49.71,49.55,49.58,213666.0,40.4367,40.5427,40.4122,40.4367,213666.0
2018-11-07 12:30:00,49.57,49.57,49.45,49.52,159171.0,40.4285,40.4285,40.3307,40.3878,159171.0
2018-11-07 13:00:00,49.52,49.53,49.43,49.46,169231.0,40.3878,40.3959,40.3143,40.3388,169231.0
2018-11-07 13:30:00,49.47,49.51,49.37,49.49,209205.0,40.347,40.3796,40.2654,40.3633,209205.0
2018-11-07 14:00:00,49.48,49.63,49.46,49.52,229270.0,40.3551,40.4775,40.3388,40.3878,229270.0
2018-11-07 14:30:00,49.52,49.55,49.38,49.54,304799.0,40.3878,40.4122,40.2736,40.4041,304799.0
2018-11-07 15:00:00,49.54,49.57,49.42,49.55,420969.0,40.4041,40.4285,40.3062,40.4122,420969.0
2018-11-07 15:30:00,49.55,49.62,49.44,49.5,869320.0,40.4122,40.4693,40.3225,40.3714,869320.0
2018-11-08 09:30:00,48.69,49.26,48.55,49.13,2140317.0,39.7108,40.1757,39.5966,40.0697,2140317.0
2018-11-08 10:00:00,49.12,49.21,48.99,49.05,900360.0,40.0615,40.1349,39.9555,40.0044,900360.0
2018-11-08 10:30:00,49.05,49.21,48.85,49.18,615335.0,40.0044,40.1349,39.8413,40.1105,615335.0
2018-11-08 11:00:00,49.17,49.22,48.97,49.0,611308.0,40.1023,40.1431,39.9392,39.9636,611308.0
2018-11-08 11:30:00,49.0,49.16,48.99,49.04,354866.0,39.9636,40.0941,39.9555,39.9963,354866.0
2018-11-08 12:00:00,49.04,49.13,49.03,49.09,269295.0,39.9963,40.0697,39.9881,40.037,269295.0
2018-11-08 12:30:00,49.09,49.25,49.08,49.17,392957.0,40.037,40.1675,40.0289,40.1023,392957.0
2018-11-08 13:00:00,49.18,49.25,49.15,49.23,365166.0,40.1105,40.1675,40.086,40.1512,365166.0
2018-11-08 13:30:00,49.23,49.28,49.19,49.19,298395.0,40.1512,40.192,40.1186,40.1186,298395.0
2018-11-08 14:00:00,49.2,49.35,49.19,49.2,871883.0,40.1268,40.2491,40.1186,40.1268,871883.0
2018-11-08 14:30:00,49.2,49.32,49.19,49.23,549384.0,40.1268,40.2246,40.1186,40.1512,549384.0
2018-11-08 15:00:00,49.23,49.26,49.12,49.21,739811.0,40.1512,40.1757,40.0615,40.1349,739811.0
2018-11-08 15:30:00,49.21,49.34,49.14,49.34,1280005.0,40.1349,40.2409,40.0778,40.2409,1280005.0
2018-11-09 09:30:00,49.37,49.57,49.29,49.37,797552.0,40.2654,40.4285,40.2002,40.2654,797552.0
2018-11-09 10:00:00,49.37,49.69,49.33,49.68,597472.0,40.2654,40.5264,40.2328,40.5182,597472.0
2018-11-09 10:30:00,49.68,49.72,49.56,49.66,373712.0,40.5182,40.5509,40.4204,40.5019,373712.0
2018-11-09 11:00:00,49.66,49.8,49.65,49.7,755117.0,40.5019,40.6161,40.4938,40.5346,755117.0
2018-11-09 11:30:00,49.7,49.77,49.59,49.72,503974.0,40.5346,40.5916,40.4448,40.5509,503974.0
2018-11-09 12:00:00,49.72,49.78,49.57,49.61,385956.0,40.5509,40.5998,40.4285,40.4612,385956.0
2018-11-09 12:30:00,49.61,49.84,49.6,49.84,471178.0,40.4612,40.6487,40.453,40.6487,471178.0
2018-11-09 13:00:00,49.84,50.04,49.78,50.03,302749.0,40.6487,40.8119,40.5998,40.8037,302749.0
2018-11-09 13:30:00,50.03,50.14,49.99,50.11,390446.0,40.8037,40.8934,40.7711,40.8689,390446.0
2018-11-09 14:00:00,50.11,50.21,50.1,50.11,383752.0,40.8689,40.9505,40.8608,40.8689,383752.0
2018-11-09 14:30:00,50.1,50.31,50.1,50.23,486207.0,40.8608,41.0321,40.8608,40.9668,486207.0
2018-11-09 15:00:00,50.23,50.36,50.17,50.33,445132.0,40.9668,41.0728,40.9179,41.0484,445132.0
2018-11-09 15:30:00,50.32,50.42,50.28,50.32,941954.0,41.0402,41.1218,41.0076,41.0402,941954.0
2018-11-12 09:30:00,50.18,51.21,50.1,51.2,924616.0,40.926,41.7661,40.8608,41.7579,924616.0
2018-11-12 10:00:00,51.21,51.31,50.92,51.23,427958.0,41.7661,41.8476,41.5296,41.7824,427958.0
2018-11-12 10:30:00,51.23,51.39,51.02,51.34,410721.0,41.7824,41.9129,41.6111,41.8721,410721.0
2018-11-12 11:00:00,51.35,51.43,51.15,51.22,232843.0,41.8803,41.9455,41.7172,41.7742,232843.0
2018-11-12 11:30:00,51.22,51.37,51.09,51.22,360412.0,41.7742,41.8966,41.6682,41.7742,360412.0
2018-11-12 12:00:00,51.21,51.36,51.16,51.31,313056.0,41.7661,41.8884,41.7253,41.8476,313056.0
2018-11-12 12:30:00,51.31,51.44,51.26,51.32,165233.0,41.8476,41.9537,41.8069,41.8558,165233.0
2018-11-12 13:00:00,51.31,51.4,51.27,51.38,209529.0,41.8476,41.9211,41.815,41.9047,209529.0
2018-11-12 13:30:00,51.38,51.43,51.26,51.42,216164.0,41.9047,41.9455,41.8069,41.9374,216164.0
2018-11-12 14:00:00,51.41,51.46,51.34,51.44,278017.0,41.9292,41.97,41.8721,41.9537,278017.0
2018-11-12 14:30:00,51.44,51.58,51.37,51.51,319054.0,41.9537,42.0679,41.8966,42.0108,319054.0
2018-11-12 15:00:00,51.51,51.53,51.4,51.48,380986.0,42.0108,42.0271,41.9211,41.9863,380986.0
2018-11-12 15:30:00,51.48,51.49,51.01,51.11,817721.0,41.9863,41.9945,41.603,41.6845,817721.0
2018-11-13 09:30:00,51.16,51.38,50.76,51.21,399518.0,41.7253,41.9047,41.3991,41.7661,399518.0
2018-11-13 10:00:00,51.22,51.25,50.99,51.01,313681.0,41.7742,41.7987,41.5867,41.603,313681.0
2018-11-13 10:30:00,51.01,51.09,50.86,50.87,237515.0,41.603,41.6682,41.4806,41.4888,237515.0
2018-11-13 11:00:00,50.87,51.0,50.72,50.93,244374.0,41.4888,41.5948,41.3665,41.5377,244374.0
2018-11-13 11:30:00,50.93,51.07,50.92,51.05,173046.0,41.5377,41.6519,41.5296,41.6356,173046.0
2018-11-13 12:00:00,51.05,51.12,50.88,51.0,206712.0,41.6356,41.6927,41.4969,41.5948,206712.0
2018-11-13 12:30:00,51.0,51.04,50.88,50.91,181020.0,41.5948,41.6274,41.4969,41.5214,181020.0
2018-11-13 13:00:00,50.91,50.99,50.9,50.99,151631.0,41.5214,41.5867,41.5133,41.5867,151631.0
2018-11-13 13:30:00,50.99,51.15,50.96,51.15,170465.0,41.5867,41.7172,41.5622,41.7172,170465.0
2018-11-13 14:00:00,51.15,51.16,51.01,51.07,264076.0,41.7172,41.7253,41.603,41.6519,264076.0
2018-11-13 14:30:00,51.08,51.25,51.07,51.21,157024.0,41.6601,41.7987,41.6519,41.7661,157024.0
2018-11-13 15:00:00,51.21,51.27,51.1,51.23,229059.0,41.7661,41.815,41.6764,41.7824,229059.0
2018-11-13 15:30:00,51.22,51.53,51.14,51.39,541531.0,41.7742,42.0271,41.709,41.9129,541531.0
2018-11-14 09:30:00,51.2,51.31,50.84,51.23,673343.0,41.7579,41.8476,41.4643,41.7824,673343.0
2018-11-14 10:00:00,51.23,51.43,51.2,51.25,380696.0,41.7824,41.9455,41.7579,41.7987,380696.0
2018-11-14 10:30:00,51.25,51.46,51.2,51.34,274475.0,41.7987,41.97,41.7579,41.8721,274475.0
2018-11-14 11:00:00,51.34,51.35,51.03,51.13,329100.0,41.8721,41.8803,41.6193,41.7008,329100.0
2018-11-14 11:30:00,51.13,51.13,50.97,51.05,359602.0,41.7008,41.7008,41.5703,41.6356,359602.0
2018-11-14 12:00:00,51.04,51.32,51.04,51.3,406198.0,41.6274,41.8558,41.6274,41.8395,406198.0
2018-11-14 12:30:00,51.3,51.4,51.25,51.3,333865.0,41.8395,41.9211,41.7987,41.8395,333865.0
2018-11-14 13:00:00,51.3,51.32,51.18,51.24,175932.0,41.8395,41.8558,41.7416,41.7906,175932.0
2018-11-14 13:30:00,51.23,51.27,51.13,51.18,446475.0,41.7824,41.815,41.7008,41.7416,446475.0
2018-11-14 14:00:00,51.18,51.34,51.14,51.34,253151.0,41.7416,41.8721,41.709,41.8721,253151.0
2018-11-14 14:30:00,51.33,51.47,51.31,51.47,229198.0,41.864,41.9781,41.8476,41.9781,229198.0
2018-11-14 15:00:00,51.47,51.48,51.29,51.35,229568.0,41.9781,41.9863,41.8313,41.8803,229568.0
2018-11-14 15:30:00,51.34,51.39,51.02,51.16,496563.0,41.8721,41.9129,41.6111,41.7253,496563.0
2018-11-15 09:30:00,51.06,51.06,50.51,50.75,540165.0,41.6438,41.6438,41.1952,41.3909,540165.0
2018-11-15 10:00:00,50.75,51.21,50.73,51.1,486831.0,41.3909,41.7661,41.3746,41.6764,486831.0
2018-11-15 10:30:00,51.1,51.21,50.89,51.11,269904.0,41.6764,41.7661,41.5051,41.6845,269904.0
2018-11-15 11:00:00,51.12,51.39,51.12,51.38,255436.0,41.6927,41.9129,41.6927,41.9047,255436.0
2018-11-15 11:30:00,51.39,51.43,51.24,51.38,237864.0,41.9129,41.9455,41.7906,41.9047,237864.0
2018-11-15 12:00:00,51.38,51.45,51.24,51.31,206869.0,41.9047,41.9618,41.7906,41.8476,206869.0
2018-11-15 12:30:00,51.3,51.36,51.2,51.29,167990.0,41.8395,41.8884,41.7579,41.8313,167990.0
2018-11-15 13:00:00,51.29,51.49,51.29,51.43,243925.0,41.8313,41.9945,41.8313,41.9455,243925.0
2018-11-15 13:30:00,51.44,51.6,51.43,51.55,271545.0,41.9537,42.0842,41.9455,42.0434,271545.0
2018-11-15 14:00:00,51.55,51.56,51.45,51.48,197925.0,42.0434,42.0515,41.9618,41.9863,197925.0
2018-11-15 14:30:00,51.48,51.61,51.38,51.4,245414.0,41.9863,42.0923,41.9047,41.9211,245414.0
2018-11-15 15:00:00,51.4,51.48,51.33,51.35,558259.0,41.9211,41.9863,41.864,41.8803,558259.0
2018-11-15 15:30:00,51.35,51.44,51.28,51.38,796830.0,41.8803,41.9537,41.8232,41.9047,796830.0
2018-11-16 09:30:00,51.99,52.24,51.41,51.41,603139.0,42.4022,42.6061,41.9292,41.9292,603139.0
2018-11-16 10:00:00,51.42,51.59,51.3,51.31,408715.0,41.9374,42.076,41.8395,41.8476,408715.0
2018-11-16 10:30:00,51.3,51.7,51.27,51.64,242151.0,41.8395,42.1657,41.815,42.1168,242151.0
2018-11-16 11:00:00,51.65,51.76,51.42,51.42,192981.0,42.1249,42.2147,41.9374,41.9374,192981.0
2018-11-16 11:30:00,51.42,51.51,51.32,51.43,201651.0,41.9374,42.0108,41.8558,41.9455,201651.0
2018-11-16 12:00:00,51.43,51.6,51.39,51.4,163831.0,41.9455,42.0842,41.9129,41.9211,163831.0
2018-11-16 12:30:00,51.39,51.56,51.32,51.53,250783.0,41.9129,42.0515,41.8558,42.0271,250783.0
2018-11-16 13:00:00,51.52,51.59,51.31,51.31,219825.0,42.0189,42.076,41.8476,41.8476,219825.0
2018-11-16 13:30:00,51.3,51.35,51.26,51.3,199445.0,41.8395,41.8803,41.8069,41.8395,199445.0
2018-11-16 14:00:00,51.3,51.37,51.2,51.31,278843.0,41.8395,41.8966,41.7579,41.8476,278843.0
2018-11-16 14:30:00,51.31,51.34,51.27,51.31,260695.0,41.8476,41.8721,41.815,41.8476,260695.0
2018-11-16 15:00:00,51.31,51.47,51.3,51.36,381020.0,41.8476,41.9781,41.8395,41.8884,381020.0
2018-11-16 15:30:00,51.36,51.46,51.03,51.08,2385388.0,41.8884,41.97,41.6193,41.6601,2385388.0
2018-11-19 09:30:00,51.02,51.41,50.86,51.23,490364.0,41.6111,41.9292,41.4806,41.7824,490364.0
2018-11-19 10:00:00,51.23,51.46,51.13,51.23,382451.0,41.7824,41.97,41.7008,41.7824,382451.0
2018-11-19 10:30:00,51.23,51.27,50.99,51.15,219415.0,41.7824,41.815,41.5867,41.7172,219415.0
2018-11-19 11:00:00,51.14,51.27,51.08,51.21,180611.0,41.709,41.815,41.6601,41.7661,180611.0
2018-11-19 11:30:00,51.21,51.31,51.18,51.21,152343.0,41.7661,41.8476,41.7416,41.7661,152343.0
2018-11-19 12:00:00,51.21,51.21,51.03,51.06,195989.0,41.7661,41.7661,41.6193,41.6438,195989.0
2018-11-19 12:30:00,51.07,51.35,51.04,51.33,157111.0,41.6519,41.8803,41.6274,41.864,157111.0
2018-11-19 13:00:00,51.34,51.42,51.3,51.38,237566.0,41.8721,41.9374,41.8395,41.9047,237566.0
2018-11-19 13:30:00,51.38,51.46,51.33,51.36,163329.0,41.9047,41.97,41.864,41.8884,163329.0
2018-11-19 14:00:00,51.35,51.35,51.18,51.2,127425.0,41.8803,41.8803,41.7416,41.7579,127425.0
2018-11-19 14:30:00,51.2,51.39,51.19,51.38,178721.0,41.7579,41.9129,41.7498,41.9047,178721.0
2018-11-19 15:00:00,51.38,51.56,51.32,51.5,320986.0,41.9047,42.0515,41.8558,42.0026,320986.0
2018-11-19 15:30:00,51.5,51.64,51.45,51.62,709644.0,42.0026,42.1168,41.9618,42.1005,709644.0
2018-11-20 09:30:00,51.95,52.46,51.95,52.18,537016.0,42.3696,42.7856,42.3696,42.5572,537016.0
2018-11-20 10:00:00,52.18,52.28,51.91,51.92,475879.0,42.5572,42.6388,42.337,42.3452,475879.0
2018-11-20 10:30:00,51.92,52.04,51.46,51.48,497977.0,42.3452,42.443,41.97,41.9863,497977.0
2018-11-20 11:00:00,51.48,51.76,51.36,51.76,370213.0,41.9863,42.2147,41.8884,42.2147,370213.0
2018-11-20 11:30:00,51.77,51.88,51.57,51.83,258087.0,42.2228,42.3125,42.0597,42.2718,258087.0
2018-11-20 12:00:00,51.85,51.97,51.8,51.93,206514.0,42.2881,42.3859,42.2473,42.3533,206514.0
2018-11-20 12:30:00,51.92,52.04,51.84,51.9,172582.0,42.3452,42.443,42.2799,42.3288,172582.0
2018-11-20 13:00:00,51.9,51.95,51.85,51.95,154976.0,42.3288,42.3696,42.2881,42.3696,154976.0
2018-11-20 13:30:00,51.94,52.02,51.88,52.0,169897.0,42.3615,42.4267,42.3125,42.4104,169897.0
2018-11-20 14:00:00,52.0,52.07,51.9,51.9,240845.0,42.4104,42.4675,42.3288,42.3288,240845.0
2018-11-20 14:30:00,51.9,51.91,51.78,51.82,212344.0,42.3288,42.337,42.231,42.2636,212344.0
2018-11-20 15:00:00,51.82,51.93,51.73,51.89,247911.0,42.2636,42.3533,42.1902,42.3207,247911.0
2018-11-20 15:30:00,51.89,51.96,51.72,51.8,583969.0,42.3207,42.3778,42.182,42.2473,583969.0
2018-11-21 09:30:00,51.7,51.7,51.24,51.37,356211.0,42.1657,42.1657,41.7906,41.8966,356211.0
2018-11-21 10:00:00,51.38,51.56,51.28,51.32,358553.0,41.9047,42.0515,41.8232,41.8558,358553.0
2018-11-21 10:30:00,51.33,51.37,51.09,51.16,162800.0,41.864,41.8966,41.6682,41.7253,162800.0
2018-11-21 11:00:00,51.19,51.27,51.06,51.27,146093.0,41.7498,41.815,41.6438,41.815,146093.0
2018-11-21 11:30:00,51.26,51.28,50.99,50.99,159515.0,41.8069,41.8232,41.5867,41.5867,159515.0
2018-11-21 12:00:00,50.99,51.0,50.86,50.92,77965.0,41.5867,41.5948,41.4806,41.5296,77965.0
2018-11-21 12:30:00,50.92,50.92,50.76,50.82,144846.0,41.5296,41.5296,41.3991,41.448,144846.0
2018-11-21 13:00:00,50.82,50.84,50.57,50.68,183750.0,41.448,41.4643,41.2441,41.3338,183750.0
2018-11-21 13:30:00,50.68,50.71,50.56,50.65,130719.0,41.3338,41.3583,41.236,41.3094,130719.0
2018-11-21 14:00:00,50.64,50.73,50.57,50.71,83558.0,41.3012,41.3746,41.2441,41.3583,83558.0
2018-11-21 14:30:00,50.72,50.82,50.69,50.8,78190.0,41.3665,41.448,41.342,41.4317,78190.0
2018-11-21 15:00:00,50.8,50.86,50.65,50.66,118745.0,41.4317,41.4806,41.3094,41.3175,118745.0
2018-11-21 15:30:00,50.66,50.9,50.61,50.74,687630.0,41.3175,41.5133,41.2767,41.3828,687630.0
2018-11-23 09:30:00,50.74,50.87,50.57,50.75,198848.0,41.3828,41.4888,41.2441,41.3909,198848.0
2018-11-23 10:00:00,50.76,50.76,50.52,50.56,102865.0,41.3991,41.3991,41.2033,41.236,102865.0
2018-11-23 10:30:00,50.56,50.8,50.53,50.74,95297.0,41.236,41.4317,41.2115,41.3828,95297.0
2018-11-23 11:00:00,50.74,50.85,50.6,50.78,91238.0,41.3828,41.4725,41.2686,41.4154,91238.0
2018-11-23 11:30:00,50.79,50.84,50.61,50.64,90073.0,41.4235,41.4643,41.2767,41.3012,90073.0
2018-11-23 12:00:00,50.64,50.78,50.59,50.78,82993.0,41.3012,41.4154,41.2604,41.4154,82993.0
2018-11-23 12:30:00,50.79,50.92,50.74,50.84,185450.0,41.4235,41.5296,41.3828,41.4643,185450.0
2018-11-26 09:30:00,50.98,51.25,50.95,51.12,301110.0,41.5785,41.7987,41.554,41.6927,301110.0
2018-11-26 10:00:00,51.12,51.13,50.77,50.85,179102.0,41.6927,41.7008,41.4072,41.4725,179102.0
2018-11-26 10:30:00,50.85,50.88,50.53,50.54,169350.0,41.4725,41.4969,41.2115,41.2196,169350.0
2018-11-26 11:00:00,50.53,50.68,50.49,50.65,139172.0,41.2115,41.3338,41.1789,41.3094,139172.0
2018-11-26 11:30:00,50.64,50.74,50.62,50.7,99059.0,41.3012,41.3828,41.2849,41.3501,99059.0
2018-11-26 12:00:00,50.7,50.86,50.68,50.86,103484.0,41.3501,41.4806,41.3338,41.4806,103484.0
2018-11-26 12:30:00,50.86,50.9,50.81,50.87,91570.0,41.4806,41.5133,41.4399,41.4888,91570.0
2018-11-26 13:00:00,50.88,51.03,50.84,50.99,105916.0,41.4969,41.6193,41.4643,41.5867,105916.0
2018-11-26 13:30:00,50.99,51.0,50.88,50.91,106178.0,41.5867,41.5948,41.4969,41.5214,106178.0
2018-11-26 14:00:00,50.92,51.04,50.92,51.02,102862.0,41.5296,41.6274,41.5296,41.6111,102862.0
2018-11-26 14:30:00,51.02,51.06,50.95,51.03,221385.0,41.6111,41.6438,41.554,41.6193,221385.0
2018-11-26 15:00:00,51.03,51.11,51.01,51.1,177468.0,41.6193,41.6845,41.603,41.6764,177468.0
2018-11-26 15:30:00,51.11,51.18,51.01,51.09,580017.0,41.6845,41.7416,41.603,41.6682,580017.0
2018-11-27 09:30:00,51.14,51.32,50.79,51.09,257322.0,41.709,41.8558,41.4235,41.6682,257322.0
2018-11-27 10:00:00,51.09,51.3,51.03,51.28,240597.0,41.6682,41.8395,41.6193,41.8232,240597.0
2018-11-27 10:30:00,51.28,51.49,51.24,51.39,128391.0,41.8232,41.9945,41.7906,41.9129,128391.0
2018-11-27 11:00:00,51.38,51.39,51.27,51.31,136185.0,41.9047,41.9129,41.815,41.8476,136185.0
2018-11-27 11:30:00,51.31,51.43,51.29,51.41,114585.0,41.8476,41.9455,41.8313,41.9292,114585.0
2018-11-27 12:00:00,51.41,51.45,51.38,51.42,85679.0,41.9292,41.9618,41.9047,41.9374,85679.0
2018-11-27 12:30:00,51.42,51.59,51.37,51.57,120761.0,41.9374,42.076,41.8966,42.0597,120761.0
2018-11-27 13:00:00,51.56,51.66,51.49,51.64,147523.0,42.0515,42.1331,41.9945,42.1168,147523.0
2018-11-27 13:30:00,51.65,51.71,51.56,51.62,158371.0,42.1249,42.1739,42.0515,42.1005,158371.0
2018-11-27 14:00:00,51.61,51.63,51.5,51.6,92263.0,42.0923,42.1086,42.0026,42.0842,92263.0
2018-11-27 14:30:00,51.6,51.65,51.57,51.61,136177.0,42.0842,42.1249,42.0597,42.0923,136177.0
2018-11-27 15:00:00,51.62,51.71,51.6,51.7,147398.0,42.1005,42.1739,42.0842,42.1657,147398.0
2018-11-27 15:30:00,51.7,51.76,51.65,51.74,471969.0,42.1657,42.2147,42.1249,42.1983,471969.0
2018-11-28 09:30:00,51.66,51.76,51.44,51.5,408235.0,42.1331,42.2147,41.9537,42.0026,408235.0
2018-11-28 10:00:00,51.5,51.65,51.39,51.61,224542.0,42.0026,42.1249,41.9129,42.0923,224542.0
2018-11-28 10:30:00,51.62,51.78,51.57,51.7,235455.0,42.1005,42.231,42.0597,42.1657,235455.0
2018-11-28 11:00:00,51.69,51.83,51.55,51.61,184619.0,42.1576,42.2718,42.0434,42.0923,184619.0
2018-11-28 11:30:00,51.61,51.72,51.55,51.7,136126.0,42.0923,42.182,42.0434,42.1657,136126.0
2018-11-28 12:00:00,51.7,51.96,51.69,51.8,305361.0,42.1657,42.3778,42.1576,42.2473,305361.0
2018-11-28 12:30:00,51.8,51.85,51.68,51.84,316651.0,42.2473,42.2881,42.1494,42.2799,316651.0
2018-11-28 13:00:00,51.84,51.85,51.79,51.8,146330.0,42.2799,42.2881,42.2391,42.2473,146330.0
2018-11-28 13:30:00,51.79,51.84,51.7,51.72,226722.0,42.2391,42.2799,42.1657,42.182,226722.0
2018-11-28 14:00:00,51.71,51.75,51.61,51.74,308909.0,42.1739,42.2065,42.0923,42.1983,308909.0
2018-11-28 14:30:00,51.74,51.78,51.66,51.67,200474.0,42.1983,42.231,42.1331,42.1413,200474.0
2018-11-28 15:00:00,51.68,51.68,51.55,51.57,263082.0,42.1494,42.1494,42.0434,42.0597,263082.0
2018-11-28 15:30:00,51.58,51.58,51.5,51.56,746678.0,42.0679,42.0679,42.0026,42.0515,746678.0
2018-11-29 09:30:00,51.56,51.61,50.87,50.89,213640.0,42.0515,42.0923,41.4888,41.5051,213640.0
2018-11-29 10:00:00,50.89,51.26,50.82,51.17,171021.0,41.5051,41.8069,41.448,41.7335,171021.0
2018-11-29 10:30:00,51.18,51.34,51.07,51.21,156476.0,41.7416,41.8721,41.6519,41.7661,156476.0
2018-11-29 11:00:00,51.2,51.25,51.03,51.22,182952.0,41.7579,41.7987,41.6193,41.7742,182952.0
2018-11-29 11:30:00,51.22,51.26,51.07,51.26,186569.0,41.7742,41.8069,41.6519,41.8069,186569.0
2018-11-29 12:00:00,51.26,51.4,51.24,51.4,146644.0,41.8069,41.9211,41.7906,41.9211,146644.0
2018-11-29 12:30:00,51.4,51.43,51.29,51.31,118807.0,41.9211,41.9455,41.8313,41.8476,118807.0
2018-11-29 13:00:00,51.3,51.36,51.28,51.33,107237.0,41.8395,41.8884,41.8232,41.864,107237.0
2018-11-29 13:30:00,51.33,51.46,51.32,51.42,115513.0,41.864,41.97,41.8558,41.9374,115513.0
2018-11-29 14:00:00,51.42,51.47,51.36,51.43,143185.0,41.9374,41.9781,41.8884,41.9455,143185.0
2018-11-29 14:30:00,51.44,51.47,51.4,51.46,131229.0,41.9537,41.9781,41.9211,41.97,131229.0
2018-11-29 15:00:00,51.46,51.49,51.35,51.41,214549.0,41.97,41.9945,41.8803,41.9292,214549.0
2018-11-29 15:30:00,51.41,51.55,51.36,51.53,567175.0,41.9292,42.0434,41.8884,42.0271,567175.0
2018-11-30 09:30:00,51.65,51.91,51.61,51.88,191268.0,42.1249,42.337,42.0923,42.3125,191268.0
2018-11-30 10:00:00,51.88,51.9,51.52,51.58,225279.0,42.3125,42.3288,42.0189,42.0679,225279.0
2018-11-30 10:30:00,51.58,51.78,51.58,51.78,156752.0,42.0679,42.231,42.0679,42.231,156752.0
2018-11-30 11:00:00,51.79,51.9,51.77,51.87,181089.0,42.2391,42.3288,42.2228,42.3044,181089.0
2018-11-30 11:30:00,51.88,51.9,51.82,51.88,135728.0,42.3125,42.3288,42.2636,42.3125,135728.0
2018-11-30 12:00:00,51.88,52.01,51.88,52.0,149010.0,42.3125,42.4186,42.3125,42.4104,149010.0
2018-11-30 12:30:00,52.01,52.13,51.98,52.13,116764.0,42.4186,42.5164,42.3941,42.5164,116764.0
2018-11-30 13:00:00,52.13,52.25,52.12,52.21,129495.0,42.5164,42.6143,42.5083,42.5817,129495.0
2018-11-30 13:30:00,52.21,52.26,52.15,52.22,161006.0,42.5817,42.6225,42.5327,42.5898,161006.0
2018-11-30 14:00:00,52.22,52.25,52.13,52.18,141190.0,42.5898,42.6143,42.5164,42.5572,141190.0
2018-11-30 14:30:00,52.18,52.29,52.16,52.29,169758.0,42.5572,42.6469,42.5409,42.6469,169758.0
2018-11-30 15:00:00,52.3,52.33,52.14,52.17,253806.0,42.6551,42.6795,42.5246,42.5491,253806.0
2018-11-30 15:30:00,52.17,52.49,52.12,52.45,958323.0,42.5491,42.81,42.5083,42.7774,958323.0
2018-12-03 09:30:00,52.24,52.24,51.7,52.02,431765.0,42.6061,42.6061,42.1657,42.4267,431765.0
2018-12-03 10:00:00,52.02,52.2,51.91,52.18,191398.0,42.4267,42.5735,42.337,42.5572,191398.0
2018-12-03 10:30:00,52.17,52.37,52.1,52.37,136100.0,42.5491,42.7122,42.492,42.7122,136100.0
2018-12-03 11:00:00,52.37,52.48,52.28,52.41,181552.0,42.7122,42.8019,42.6388,42.7448,181552.0
2018-12-03 11:30:00,52.42,52.47,52.27,52.46,112929.0,42.7529,42.7937,42.6306,42.7856,112929.0
2018-12-03 12:00:00,52.46,52.6,52.45,52.59,135874.0,42.7856,42.8998,42.7774,42.8916,135874.0
2018-12-03 12:30:00,52.59,52.73,52.57,52.61,287907.0,42.8916,43.0058,42.8753,42.9079,287907.0
2018-12-03 13:00:00,52.61,52.64,52.54,52.59,341196.0,42.9079,42.9324,42.8508,42.8916,341196.0
2018-12-03 13:30:00,52.58,52.6,52.5,52.6,113828.0,42.8834,42.8998,42.8182,42.8998,113828.0
2018-12-03 14:00:00,52.59,52.65,52.54,52.63,186503.0,42.8916,42.9405,42.8508,42.9242,186503.0
2018-12-03 14:30:00,52.63,52.71,52.58,52.69,155819.0,42.9242,42.9895,42.8834,42.9732,155819.0
2018-12-03 15:00:00,52.69,52.84,52.65,52.76,249823.0,42.9732,43.0955,42.9405,43.0302,249823.0
2018-12-03 15:30:00,52.76,52.98,52.71,52.95,757684.0,43.0302,43.2097,42.9895,43.1852,757684.0
2018-12-04 09:30:00,52.86,53.37,52.77,53.34,232903.0,43.1118,43.5278,43.0384,43.5033,232903.0
2018-12-04 10:00:00,53.34,53.35,53.09,53.1,174062.0,43.5033,43.5114,43.2994,43.3075,174062.0
2018-12-04 10:30:00,53.1,53.27,53.06,53.27,144648.0,43.3075,43.4462,43.2749,43.4462,144648.0
2018-12-04 11:00:00,53.26,53.45,53.23,53.31,225915.0,43.438,43.593,43.4136,43.4788,225915.0
2018-12-04 11:30:00,53.3,53.45,53.29,53.33,238961.0,43.4707,43.593,43.4625,43.4951,238961.0
2018-12-04 12:00:00,53.33,53.35,53.11,53.22,215824.0,43.4951,43.5114,43.3157,43.4054,215824.0
2018-12-04 12:30:00,53.22,53.43,53.16,53.39,212674.0,43.4054,43.5767,43.3565,43.5441,212674.0
2018-12-04 13:00:00,53.39,53.47,53.33,53.38,119630.0,43.5441,43.6093,43.4951,43.5359,119630.0
2018-12-04 13:30:00,53.38,53.42,53.29,53.39,201075.0,43.5359,43.5685,43.4625,43.5441,201075.0
2018-12-04 14:00:00,53.39,53.4,53.2,53.28,84481.0,43.5441,43.5522,43.3891,43.4543,84481.0
2018-12-04 14:30:00,53.29,53.34,53.18,53.19,145238.0,43.4625,43.5033,43.3728,43.3809,145238.0
2018-12-04 15:00:00,53.18,53.2,52.95,52.96,232081.0,43.3728,43.3891,43.1852,43.1934,232081.0
2018-12-04 15:30:00,52.96,53.06,52.75,52.84,813398.0,43.1934,43.2749,43.0221,43.0955,813398.0
2018-12-06 09:30:00,53.02,53.2,52.48,52.49,399612.0,43.2423,43.3891,42.8019,42.81,399612.0
2018-12-06 10:00:00,52.48,52.6,52.13,52.27,430790.0,42.8019,42.8998,42.5164,42.6306,430790.0
2018-12-06 10:30:00,52.28,52.44,52.27,52.41,252683.0,42.6388,42.7693,42.6306,42.7448,252683.0
2018-12-06 11:00:00,52.41,52.43,52.09,52.14,230937.0,42.7448,42.7611,42.4838,42.5246,230937.0
2018-12-06 11:30:00,52.13,52.27,51.97,52.09,509552.0,42.5164,42.6306,42.3859,42.4838,509552.0
2018-12-06 12:00:00,52.09,52.28,52.09,52.2,178119.0,42.4838,42.6388,42.4838,42.5735,178119.0
2018-12-06 12:30:00,52.2,52.49,52.17,52.49,140065.0,42.5735,42.81,42.5491,42.81,140065.0
2018-12-06 13:00:00,52.5,52.55,52.4,52.46,136443.0,42.8182,42.859,42.7366,42.7856,136443.0
2018-12-06 13:30:00,52.46,52.6,52.31,52.6,182815.0,42.7856,42.8998,42.6632,42.8998,182815.0
2018-12-06 14:00:00,52.6,52.76,52.58,52.76,232253.0,42.8998,43.0302,42.8834,43.0302,232253.0
2018-12-06 14:30:00,52.75,53.04,52.72,53.01,351799.0,43.0221,43.2586,42.9976,43.2341,351799.0
2018-12-06 15:00:00,53.01,53.2,52.95,53.17,452474.0,43.2341,43.3891,43.1852,43.3646,452474.0
2018-12-06 15:30:00,53.16,53.24,52.96,53.24,1157622.0,43.3565,43.4217,43.1934,43.4217,1157622.0
2018-12-07 09:30:00,53.06,53.21,52.71,53.16,241403.0,43.2749,43.3973,42.9895,43.3565,241403.0
2018-12-07 10:00:00,53.17,53.34,52.97,53.01,199454.0,43.3646,43.5033,43.2015,43.2341,199454.0
2018-12-07 10:30:00,53.01,53.2,52.97,53.19,252845.0,43.2341,43.3891,43.2015,43.3809,252845.0
2018-12-07 11:00:00,53.19,53.2,53.02,53.08,234925.0,43.3809,43.3891,43.2423,43.2912,234925.0
2018-12-07 11:30:00,53.08,53.32,53.04,53.3,482138.0,43.2912,43.487,43.2586,43.4707,482138.0
2018-12-07 12:00:00,53.29,53.48,53.27,53.41,142518.0,43.4625,43.6175,43.4462,43.5604,142518.0
2018-12-07 12:30:00,53.42,53.45,53.27,53.41,115299.0,43.5685,43.593,43.4462,43.5604,115299.0
2018-12-07 13:00:00,53.41,53.48,53.31,53.31,113092.0,43.5604,43.6175,43.4788,43.4788,113092.0
2018-12-07 13:30:00,53.31,53.39,53.19,53.19,114428.0,43.4788,43.5441,43.3809,43.3809,114428.0
2018-12-07 14:00:00,53.19,53.26,53.06,53.17,147883.0,43.3809,43.438,43.2749,43.3646,147883.0
2018-12-07 14:30:00,53.17,53.32,53.08,53.11,176016.0,43.3646,43.487,43.2912,43.3157,176016.0
2018-12-07 15:00:00,53.11,53.26,53.06,53.21,381774.0,43.3157,43.438,43.2749,43.3973,381774.0
2018-12-07 15:30:00,53.22,53.35,53.14,53.2,687603.0,43.4054,43.5114,43.3402,43.3891,687603.0
2018-12-10 09:30:00,53.25,53.47,52.77,52.84,258842.0,43.4299,43.6093,43.0384,43.0955,258842.0
2018-12-10 10:00:00,52.84,53.01,52.56,52.99,192194.0,43.0955,43.2341,42.8671,43.2178,192194.0
2018-12-10 10:30:00,53.0,53.03,52.63,52.75,185724.0,43.226,43.2505,42.9242,43.0221,185724.0
2018-12-10 11:00:00,52.74,52.78,52.45,52.71,216924.0,43.0139,43.0466,42.7774,42.9895,216924.0
2018-12-10 11:30:00,52.71,52.93,52.55,52.88,217788.0,42.9895,43.1689,42.859,43.1281,217788.0
2018-12-10 12:00:00,52.88,53.0,52.81,52.91,152656.0,43.1281,43.226,43.071,43.1526,152656.0
2018-12-10 12:30:00,52.91,53.21,52.91,53.13,165266.0,43.1526,43.3973,43.1526,43.332,165266.0
2018-12-10 13:00:00,53.13,53.26,53.05,53.19,158857.0,43.332,43.438,43.2668,43.3809,158857.0
2018-12-10 13:30:00,53.19,53.35,53.18,53.33,143018.0,43.3809,43.5114,43.3728,43.4951,143018.0
2018-12-10 14:00:00,53.32,53.4,53.24,53.4,121631.0,43.487,43.5522,43.4217,43.5522,121631.0
2018-12-10 14:30:00,53.4,53.5,53.34,53.35,117530.0,43.5522,43.6338,43.5033,43.5114,117530.0
2018-12-10 15:00:00,53.35,53.4,53.29,53.38,133905.0,43.5114,43.5522,43.4625,43.5359,133905.0
2018-12-10 15:30:00,53.39,53.59,53.37,53.45,383382.0,43.5441,43.7072,43.5278,43.593,383382.0
2018-12-11 09:30:00,53.55,53.69,53.09,53.44,275852.0,43.6746,43.7887,43.2994,43.5848,275852.0
2018-12-11 10:00:00,53.44,53.55,53.26,53.29,186593.0,43.5848,43.6746,43.438,43.4625,186593.0
2018-12-11 10:30:00,53.3,53.36,53.18,53.3,202768.0,43.4707,43.5196,43.3728,43.4707,202768.0
2018-12-11 11:00:00,53.31,53.43,53.28,53.38,131320.0,43.4788,43.5767,43.4543,43.5359,131320.0
2018-12-11 11:30:00,53.37,53.45,53.32,53.44,149350.0,43.5278,43.593,43.487,43.5848,149350.0
2018-12-11 12:00:00,53.44,53.47,53.38,53.43,169657.0,43.5848,43.6093,43.5359,43.5767,169657.0
2018-12-11 12:30:00,53.43,53.55,53.38,53.5,231337.0,43.5767,43.6746,43.5359,43.6338,231337.0
2018-12-11 13:00:00,53.51,53.59,53.44,53.54,98098.0,43.6419,43.7072,43.5848,43.6664,98098.0
2018-12-11 13:30:00,53.53,53.54,53.4,53.44,145443.0,43.6582,43.6664,43.5522,43.5848,145443.0
2018-12-11 14:00:00,53.44,53.66,53.4,53.66,133572.0,43.5848,43.7643,43.5522,43.7643,133572.0
2018-12-11 14:30:00,53.66,53.76,53.61,53.69,193822.0,43.7643,43.8458,43.7235,43.7887,193822.0
2018-12-11 15:00:00,53.7,53.72,53.55,53.56,247522.0,43.7969,43.8132,43.6746,43.6827,247522.0
2018-12-11 15:30:00,53.56,53.61,53.41,53.51,474982.0,43.6827,43.7235,43.5604,43.6419,474982.0
2018-12-12 09:30:00,53.71,53.96,53.37,53.41,257246.0,43.8051,44.0089,43.5278,43.5604,257246.0
2018-12-12 10:00:00,53.41,53.55,53.19,53.26,401960.0,43.5604,43.6746,43.3809,43.438,401960.0
2018-12-12 10:30:00,53.28,53.42,53.11,53.25,255840.0,43.4543,43.5685,43.3157,43.4299,255840.0
2018-12-12 11:00:00,53.25,53.29,53.11,53.19,153168.0,43.4299,43.4625,43.3157,43.3809,153168.0
2018-12-12 11:30:00,53.18,53.23,53.08,53.18,147109.0,43.3728,43.4136,43.2912,43.3728,147109.0
2018-12-12 12:00:00,53.18,53.23,53.1,53.15,115695.0,43.3728,43.4136,43.3075,43.3483,115695.0
2018-12-12 12:30:00,53.14,53.23,53.09,53.22,88667.0,43.3402,43.4136,43.2994,43.4054,88667.0
2018-12-12 13:00:00,53.22,53.24,53.15,53.2,93086.0,43.4054,43.4217,43.3483,43.3891,93086.0
2018-12-12 13:30:00,53.19,53.27,53.17,53.23,93973.0,43.3809,43.4462,43.3646,43.4136,93973.0
2018-12-12 14:00:00,53.23,53.26,53.13,53.18,128443.0,43.4136,43.438,43.332,43.3728,128443.0
2018-12-12 14:30:00,53.18,53.19,53.05,53.11,223067.0,43.3728,43.3809,43.2668,43.3157,223067.0
2018-12-12 15:00:00,53.1,53.16,53.06,53.13,302478.0,43.3075,43.3565,43.2749,43.332,302478.0
2018-12-12 15:30:00,53.14,53.3,52.92,52.94,638143.0,43.3402,43.4707,43.1607,43.1771,638143.0
2018-12-13 09:30:00,53.06,53.47,53.06,53.29,355902.0,43.2749,43.6093,43.2749,43.4625,355902.0
2018-12-13 10:00:00,53.3,53.67,53.29,53.43,211297.0,43.4707,43.7724,43.4625,43.5767,211297.0
2018-12-13 10:30:00,53.43,53.48,53.33,53.43,199415.0,43.5767,43.6175,43.4951,43.5767,199415.0
2018-12-13 11:00:00,53.43,53.62,53.41,53.62,203400.0,43.5767,43.7316,43.5604,43.7316,203400.0
2018-12-13 11:30:00,53.61,53.75,53.59,53.68,205308.0,43.7235,43.8377,43.7072,43.7806,205308.0
2018-12-13 12:00:00,53.68,53.74,53.59,53.67,150844.0,43.7806,43.8295,43.7072,43.7724,150844.0
2018-12-13 12:30:00,53.66,53.75,53.62,53.68,117662.0,43.7643,43.8377,43.7316,43.7806,117662.0
2018-12-13 13:00:00,53.68,53.68,53.56,53.6,91828.0,43.7806,43.7806,43.6827,43.7153,91828.0
2018-12-13 13:30:00,53.6,53.74,53.59,53.63,140950.0,43.7153,43.8295,43.7072,43.7398,140950.0
2018-12-13 14:00:00,53.65,53.65,53.53,53.56,138813.0,43.7561,43.7561,43.6582,43.6827,138813.0
2018-12-13 14:30:00,53.57,53.7,53.54,53.67,154154.0,43.6909,43.7969,43.6664,43.7724,154154.0
2018-12-13 15:00:00,53.67,53.81,53.63,53.74,183250.0,43.7724,43.8866,43.7398,43.8295,183250.0
2018-12-13 15:30:00,53.74,53.91,53.66,53.68,536215.0,43.8295,43.9682,43.7643,43.7806,536215.0
2018-12-14 09:30:00,53.69,54.11,53.21,53.24,301434.0,43.7887,44.1313,43.3973,43.4217,301434.0
2018-12-14 10:00:00,53.25,53.33,53.04,53.16,288052.0,43.4299,43.4951,43.2586,43.3565,288052.0
2018-12-14 10:30:00,53.17,53.23,53.09,53.16,231429.0,43.3646,43.4136,43.2994,43.3565,231429.0
2018-12-14 11:00:00,53.17,53.22,52.94,52.98,198866.0,43.3646,43.4054,43.1771,43.2097,198866.0
2018-12-14 11:30:00,52.98,53.14,52.89,52.92,208616.0,43.2097,43.3402,43.1363,43.1607,208616.0
2018-12-14 12:00:00,52.93,53.04,52.92,53.03,131559.0,43.1689,43.2586,43.1607,43.2505,131559.0
2018-12-14 12:30:00,53.03,53.1,53.0,53.08,94880.0,43.2505,43.3075,43.226,43.2912,94880.0
2018-12-14 13:00:00,53.07,53.08,52.96,53.03,82170.0,43.2831,43.2912,43.1934,43.2505,82170.0
2018-12-14 13:30:00,53.02,53.12,52.98,53.09,90078.0,43.2423,43.3239,43.2097,43.2994,90078.0
2018-12-14 14:00:00,53.09,53.23,53.06,53.19,81329.0,43.2994,43.4136,43.2749,43.3809,81329.0
2018-12-14 14:30:00,53.19,53.19,53.01,53.12,125227.0,43.3809,43.3809,43.2341,43.3239,125227.0
2018-12-14 15:00:00,53.12,53.24,53.09,53.15,155077.0,43.3239,43.4217,43.2994,43.3483,155077.0
2018-12-14 15:30:00,53.15,53.18,53.0,53.13,503993.0,43.3483,43.3728,43.226,43.332,503993.0
2018-12-17 09:30:00,53.35,53.51,52.98,53.02,258096.0,43.5114,43.6419,43.2097,43.2423,258096.0
2018-12-17 10:00:00,53.03,53.08,52.76,52.76,185693.0,43.2505,43.2912,43.0302,43.0302,185693.0
2018-12-17 10:30:00,52.76,52.94,52.73,52.89,128467.0,43.0302,43.1771,43.0058,43.1363,128467.0
2018-12-17 11:00:00,52.9,52.91,52.44,52.44,126843.0,43.1444,43.1526,42.7693,42.7693,126843.0
2018-12-17 11:30:00,52.42,52.69,52.4,52.6,150570.0,42.7529,42.9732,42.7366,42.8998,150570.0
2018-12-17 12:00:00,52.61,52.64,52.38,52.4,145608.0,42.9079,42.9324,42.7203,42.7366,145608.0
2018-12-17 12:30:00,52.39,52.41,52.06,52.09,169963.0,42.7285,42.7448,42.4593,42.4838,169963.0
2018-12-17 13:00:00,52.08,52.35,52.05,52.28,182853.0,42.4756,42.6959,42.4512,42.6388,182853.0
2018-12-17 13:30:00,52.27,52.27,52.03,52.05,148528.0,42.6306,42.6306,42.4349,42.4512,148528.0
2018-12-17 14:00:00,52.04,52.07,51.84,52.0,271352.0,42.443,42.4675,42.2799,42.4104,271352.0
2018-12-17 14:30:00,52.01,52.2,51.96,52.08,254488.0,42.4186,42.5735,42.3778,42.4756,254488.0
2018-12-17 15:00:00,52.07,52.1,51.72,51.77,306259.0,42.4675,42.492,42.182,42.2228,306259.0
2018-12-17 15:30:00,51.78,51.8,51.53,51.76,883389.0,42.231,42.2473,42.0271,42.2147,883389.0
2018-12-18 09:30:00,51.92,52.41,51.77,51.91,297633.0,42.3452,42.7448,42.2228,42.337,297633.0
2018-12-18 10:00:00,51.91,52.09,51.84,52.06,172919.0,42.337,42.4838,42.2799,42.4593,172919.0
2018-12-18 10:30:00,52.07,52.07,51.77,51.77,139892.0,42.4675,42.4675,42.2228,42.2228,139892.0
2018-12-18 11:00:00,51.77,51.83,51.64,51.72,181522.0,42.2228,42.2718,42.1168,42.182,181522.0
2018-12-18 11:30:00,51.72,51.76,51.6,51.66,175693.0,42.182,42.2147,42.0842,42.1331,175693.0
2018-12-18 12:00:00,51.66,51.91,51.66,51.79,136331.0,42.1331,42.337,42.1331,42.2391,136331.0
2018-12-18 12:30:00,51.79,51.81,51.6,51.65,141357.0,42.2391,42.2554,42.0842,42.1249,141357.0
2018-12-18 13:00:00,51.65,51.72,51.6,51.63,102488.0,42.1249,42.182,42.0842,42.1086,102488.0
2018-12-18 13:30:00,51.62,51.68,51.56,51.57,130603.0,42.1005,42.1494,42.0515,42.0597,130603.0
2018-12-18 14:00:00,51.57,51.63,51.55,51.62,125005.0,42.0597,42.1086,42.0434,42.1005,125005.0
2018-12-18 14:30:00,51.62,51.66,51.3,51.3,247139.0,42.1005,42.1331,41.8395,41.8395,247139.0
2018-12-18 15:00:00,51.3,51.47,51.26,51.29,293155.0,41.8395,41.9781,41.8069,41.8313,293155.0
2018-12-18 15:30:00,51.3,51.64,51.29,51.48,558171.0,41.8395,42.1168,41.8313,41.9863,558171.0
2018-12-19 09:30:00,51.61,51.79,50.9,51.21,298101.0,42.0923,42.2391,41.5133,41.7661,298101.0
2018-12-19 10:00:00,51.22,51.25,51.03,51.22,197687.0,41.7742,41.7987,41.6193,41.7742,197687.0
2018-12-19 10:30:00,51.21,51.33,51.17,51.29,187918.0,41.7661,41.864,41.7335,41.8313,187918.0
2018-12-19 11:00:00,51.3,51.44,51.28,51.44,124266.0,41.8395,41.9537,41.8232,41.9537,124266.0
2018-12-19 11:30:00,51.44,51.51,51.38,51.48,100648.0,41.9537,42.0108,41.9047,41.9863,100648.0
2018-12-19 12:00:00,51.48,51.7,51.48,51.67,109422.0,41.9863,42.1657,41.9863,42.1413,109422.0
2018-12-19 12:30:00,51.67,51.73,51.59,51.63,102079.0,42.1413,42.1902,42.076,42.1086,102079.0
2018-12-19 13:00:00,51.62,51.64,51.46,51.5,113689.0,42.1005,42.1168,41.97,42.0026,113689.0
2018-12-19 13:30:00,51.5,51.63,51.49,51.6,131610.0,42.0026,42.1086,41.9945,42.0842,131610.0
2018-12-19 14:00:00,51.71,51.86,51.18,51.51,402524.0,42.1739,42.2962,41.7416,42.0108,402524.0
2018-12-19 14:30:00,51.51,51.51,50.95,51.02,804826.0,42.0108,42.0108,41.554,41.6111,804826.0
2018-12-19 15:00:00,51.02,51.04,50.7,50.94,946779.0,41.6111,41.6274,41.3501,41.5459,946779.0
2018-12-19 15:30:00,50.94,51.16,50.91,50.91,1840306.0,41.5459,41.7253,41.5214,41.5214,1840306.0
2018-12-20 09:30:00,51.08,51.14,50.42,50.65,366430.0,41.6601,41.709,41.1218,41.3094,366430.0
2018-12-20 10:00:00,50.65,50.95,50.52,50.92,281546.0,41.3094,41.554,41.2033,41.5296,281546.0
2018-12-20 10:30:00,50.91,51.3,50.89,51.3,294378.0,41.5214,41.8395,41.5051,41.8395,294378.0
2018-12-20 11:00:00,51.3,51.77,51.26,51.66,395816.0,41.8395,42.2228,41.8069,42.1331,395816.0
2018-12-20 11:30:00,51.66,51.79,51.51,51.55,487672.0,42.1331,42.2391,42.0108,42.0434,487672.0
2018-12-20 12:00:00,51.56,51.87,51.52,51.86,265458.0,42.0515,42.3044,42.0189,42.2962,265458.0
2018-12-20 12:30:00,51.86,51.89,51.73,51.82,259453.0,42.2962,42.3207,42.1902,42.2636,259453.0
2018-12-20 13:00:00,51.82,51.86,51.72,51.75,169731.0,42.2636,42.2962,42.182,42.2065,169731.0
2018-12-20 13:30:00,51.75,51.77,51.25,51.25,260307.0,42.2065,42.2228,41.7987,41.7987,260307.0
2018-12-20 14:00:00,51.25,51.26,50.57,50.98,424795.0,41.7987,41.8069,41.2441,41.5785,424795.0
2018-12-20 14:30:00,50.98,51.55,50.96,51.21,406065.0,41.5785,42.0434,41.5622,41.7661,406065.0
2018-12-20 15:00:00,51.2,51.52,50.99,51.45,425822.0,41.7579,42.0189,41.5867,41.9618,425822.0
2018-12-20 15:30:00,51.46,51.6,51.15,51.37,798570.0,41.97,42.0842,41.7172,41.8966,798570.0
2018-12-21 09:30:00,51.88,52.34,51.47,52.13,1356368.0,42.3125,42.6877,41.9781,42.5164,1356368.0
2018-12-21 10:00:00,52.13,52.56,52.12,52.27,292781.0,42.5164,42.8671,42.5083,42.6306,292781.0
2018-12-21 10:30:00,52.28,52.58,52.23,52.5,341095.0,42.6388,42.8834,42.598,42.8182,341095.0
2018-12-21 11:00:00,52.51,52.58,52.24,52.58,343629.0,42.8263,42.8834,42.6061,42.8834,343629.0
2018-12-21 11:30:00,52.58,52.59,52.23,52.25,232242.0,42.8834,42.8916,42.598,42.6143,232242.0
2018-12-21 12:00:00,52.24,52.4,52.13,52.2,204490.0,42.6061,42.7366,42.5164,42.5735,204490.0
2018-12-21 12:30:00,52.2,52.33,51.93,52.03,297813.0,42.5735,42.6795,42.3533,42.4349,297813.0
2018-12-21 13:00:00,52.04,52.1,51.86,51.91,158528.0,42.443,42.492,42.2962,42.337,158528.0
2018-12-21 13:30:00,51.91,52.0,51.75,51.81,162710.0,42.337,42.4104,42.2065,42.2554,162710.0
2018-12-21 14:00:00,51.8,51.8,51.55,51.69,226107.0,42.2473,42.2473,42.0434,42.1576,226107.0
2018-12-21 14:30:00,51.69,51.69,51.27,51.37,218365.0,42.1576,42.1576,41.815,41.8966,218365.0
2018-12-21 15:00:00,51.37,51.48,50.97,50.99,372762.0,41.8966,41.9863,41.5703,41.5867,372762.0
2018-12-21 15:30:00,51.0,51.23,50.84,50.9,1175619.0,41.5948,41.7824,41.4643,41.5133,1175619.0
2018-12-24 09:30:00,51.1,51.33,50.4,50.4,351957.0,41.6764,41.864,41.1055,41.1055,351957.0
2018-12-24 10:00:00,50.38,50.38,49.5,49.63,416474.0,41.0892,41.0892,40.3714,40.4775,416474.0
2018-12-24 10:30:00,49.64,49.79,49.22,49.22,323258.0,40.4856,40.608,40.1431,40.1431,323258.0
2018-12-24 11:00:00,49.21,49.28,48.72,48.8,295787.0,40.1349,40.192,39.7353,39.8005,295787.0
2018-12-24 11:30:00,48.8,48.88,48.54,48.64,211496.0,39.8005,39.8658,39.5885,39.67,211496.0
2018-12-24 12:00:00,48.65,48.75,48.49,48.62,281801.0,39.6782,39.7598,39.5477,39.6537,281801.0
2018-12-24 12:30:00,48.62,48.79,48.59,48.61,433248.0,39.6537,39.7924,39.6293,39.6456,433248.0
2018-12-26 09:30:00,48.64,49.25,48.57,48.59,388116.0,39.67,40.1675,39.6129,39.6293,388116.0
2018-12-26 10:00:00,48.58,48.68,48.38,48.54,354839.0,39.6211,39.7027,39.458,39.5885,354839.0
2018-12-26 10:30:00,48.52,48.76,48.21,48.32,224127.0,39.5722,39.7679,39.3193,39.409,224127.0
2018-12-26 11:00:00,48.32,48.51,48.18,48.24,256981.0,39.409,39.564,39.2949,39.3438,256981.0
2018-12-26 11:30:00,48.23,48.67,48.16,48.61,253317.0,39.3356,39.6945,39.2786,39.6456,253317.0
2018-12-26 12:00:00,48.61,48.89,48.6,48.77,280940.0,39.6456,39.8739,39.6374,39.7761,280940.0
2018-12-26 12:30:00,48.77,48.91,48.71,48.8,184352.0,39.7761,39.8902,39.7271,39.8005,184352.0
2018-12-26 13:00:00,48.8,48.84,48.55,48.65,206579.0,39.8005,39.8332,39.5966,39.6782,206579.0
2018-12-26 13:30:00,48.65,48.89,48.61,48.88,223016.0,39.6782,39.8739,39.6456,39.8658,223016.0
2018-12-26 14:00:00,48.88,48.92,48.71,48.8,243520.0,39.8658,39.8984,39.7271,39.8005,243520.0
2018-12-26 14:30:00,48.79,49.02,48.79,49.01,311613.0,39.7924,39.98,39.7924,39.9718,311613.0
2018-12-26 15:00:00,49.01,49.17,48.96,49.16,248740.0,39.9718,40.1023,39.931,40.0941,248740.0
2018-12-26 15:30:00,49.15,49.64,49.11,49.53,886176.0,40.086,40.4856,40.0534,40.3959,886176.0
2018-12-27 09:30:00,49.13,49.4,48.22,48.46,512316.0,40.3767,40.5986,39.6288,39.826,512316.0
2018-12-27 10:00:00,48.45,48.76,48.43,48.71,287874.0,39.8178,40.0726,39.8014,40.0315,287874.0
2018-12-27 10:30:00,48.72,49.07,48.57,48.82,242999.0,40.0397,40.3273,39.9164,40.1219,242999.0
2018-12-27 11:00:00,48.82,48.95,48.59,48.86,220384.0,40.1219,40.2287,39.9329,40.1548,220384.0
2018-12-27 11:30:00,48.87,49.1,48.72,49.04,213150.0,40.163,40.352,40.0397,40.3027,213150.0
2018-12-27 12:00:00,49.03,49.24,48.91,48.96,204791.0,40.2945,40.4671,40.1959,40.2369,204791.0
2018-12-27 12:30:00,48.96,49.07,48.89,48.96,153607.0,40.2369,40.3273,40.1794,40.2369,153607.0
2018-12-27 13:00:00,48.94,49.09,48.92,49.0,144617.0,40.2205,40.3438,40.2041,40.2698,144617.0
2018-12-27 13:30:00,48.99,49.03,48.69,48.8,181409.0,40.2616,40.2945,40.0151,40.1055,181409.0
2018-12-27 14:00:00,48.79,48.83,48.46,48.55,316317.0,40.0972,40.1301,39.826,39.9,316317.0
2018-12-27 14:30:00,48.54,48.91,48.5,48.9,213257.0,39.8918,40.1959,39.8589,40.1876,213257.0
2018-12-27 15:00:00,48.89,49.25,48.74,49.22,344723.0,40.1794,40.4753,40.0561,40.4506,344723.0
2018-12-27 15:30:00,49.22,49.62,49.12,49.62,625096.0,40.4506,40.7794,40.3684,40.7794,625096.0
2018-12-28 09:30:00,49.59,50.12,49.52,49.65,390903.0,40.7547,41.1903,40.6972,40.804,390903.0
2018-12-28 10:00:00,49.65,50.0,49.45,49.91,410774.0,40.804,41.0917,40.6396,41.0177,410774.0
2018-12-28 10:30:00,49.9,49.93,49.61,49.8,321247.0,41.0095,41.0341,40.7711,40.9273,321247.0
2018-12-28 11:00:00,49.8,49.91,49.33,49.42,544694.0,40.9273,41.0177,40.541,40.615,544694.0
2018-12-28 11:30:00,49.41,49.51,49.25,49.42,162505.0,40.6068,40.689,40.4753,40.615,162505.0
2018-12-28 12:00:00,49.41,49.49,49.2,49.27,181153.0,40.6068,40.6725,40.4342,40.4917,181153.0
2018-12-28 12:30:00,49.28,49.37,49.13,49.19,164673.0,40.4999,40.5739,40.3767,40.426,164673.0
2018-12-28 13:00:00,49.19,49.38,49.18,49.28,115441.0,40.426,40.5821,40.4178,40.4999,115441.0
2018-12-28 13:30:00,49.29,49.4,49.23,49.35,183296.0,40.5082,40.5986,40.4588,40.5575,183296.0
2018-12-28 14:00:00,49.36,49.62,49.36,49.43,239092.0,40.5657,40.7794,40.5657,40.6232,239092.0
2018-12-28 14:30:00,49.44,49.78,49.4,49.73,358164.0,40.6314,40.9109,40.5986,40.8698,358164.0
2018-12-28 15:00:00,49.72,49.77,49.24,49.29,331790.0,40.8615,40.9026,40.4671,40.5082,331790.0
2018-12-28 15:30:00,49.29,49.34,49.13,49.26,670670.0,40.5082,40.5492,40.3767,40.4835,670670.0
2018-12-31 09:30:00,49.35,49.51,48.76,49.06,263322.0,40.5575,40.689,40.0726,40.3191,263322.0
2018-12-31 10:00:00,49.06,49.38,49.03,49.3,218942.0,40.3191,40.5821,40.2945,40.5164,218942.0
2018-12-31 10:30:00,49.29,49.39,49.09,49.17,290374.0,40.5082,40.5903,40.3438,40.4095,290374.0
2018-12-31 11:00:00,49.17,49.23,48.81,48.94,160908.0,40.4095,40.4588,40.1137,40.2205,160908.0
2018-12-31 11:30:00,48.93,49.01,48.73,49.0,194540.0,40.2123,40.278,40.0479,40.2698,194540.0
2018-12-31 12:00:00,49.0,49.12,48.93,49.1,115748.0,40.2698,40.3684,40.2123,40.352,115748.0
2018-12-31 12:30:00,49.09,49.12,49.03,49.1,165319.0,40.3438,40.3684,40.2945,40.352,165319.0
2018-12-31 13:00:00,49.09,49.27,49.09,49.26,196851.0,40.3438,40.4917,40.3438,40.4835,196851.0
2018-12-31 13:30:00,49.26,49.33,49.16,49.29,136279.0,40.4835,40.541,40.4013,40.5082,136279.0
2018-12-31 14:00:00,49.29,49.29,49.06,49.08,233858.0,40.5082,40.5082,40.3191,40.3356,233858.0
2018-12-31 14:30:00,49.08,49.2,48.97,49.06,207997.0,40.3356,40.4342,40.2452,40.3191,207997.0
2018-12-31 15:00:00,49.07,49.16,49.0,49.04,206720.0,40.3273,40.4013,40.2698,40.3027,206720.0
2018-12-31 15:30:00,49.05,49.28,49.05,49.27,631857.0,40.3109,40.4999,40.3109,40.4917,631857.0
2019-01-02 09:30:00,49.16,49.24,48.27,48.49,486116.0,40.4013,40.4671,39.6699,39.8507,486116.0
2019-01-02 10:00:00,48.52,48.65,48.23,48.24,372048.0,39.8753,39.9822,39.637,39.6452,372048.0
2019-01-02 10:30:00,48.23,48.33,48.11,48.21,228463.0,39.637,39.7192,39.5384,39.6206,228463.0
2019-01-02 11:00:00,48.21,48.44,48.17,48.23,203449.0,39.6206,39.8096,39.5877,39.637,203449.0
2019-01-02 11:30:00,48.23,48.35,48.14,48.19,212281.0,39.637,39.7356,39.563,39.6041,212281.0
2019-01-02 12:00:00,48.19,48.26,48.07,48.1,181965.0,39.6041,39.6617,39.5055,39.5302,181965.0
2019-01-02 12:30:00,48.11,48.35,48.09,48.33,182664.0,39.5384,39.7356,39.522,39.7192,182664.0
2019-01-02 13:00:00,48.33,48.38,48.21,48.34,113149.0,39.7192,39.7603,39.6206,39.7274,113149.0
2019-01-02 13:30:00,48.35,48.4,48.26,48.34,117447.0,39.7356,39.7767,39.6617,39.7274,117447.0
2019-01-02 14:00:00,48.34,48.34,48.17,48.25,314194.0,39.7274,39.7274,39.5877,39.6534,314194.0
2019-01-02 14:30:00,48.25,48.35,48.24,48.26,138271.0,39.6534,39.7356,39.6452,39.6617,138271.0
2019-01-02 15:00:00,48.26,48.31,48.06,48.16,293198.0,39.6617,39.7028,39.4973,39.5795,293198.0
2019-01-02 15:30:00,48.15,48.26,47.95,48.22,489672.0,39.5713,39.6617,39.4069,39.6288,489672.0
2019-01-03 09:30:00,48.27,48.68,48.19,48.35,581370.0,39.6699,40.0068,39.6041,39.7356,581370.0
2019-01-03 10:00:00,48.33,48.55,48.23,48.33,546365.0,39.7192,39.9,39.637,39.7192,546365.0
2019-01-03 10:30:00,48.33,48.47,47.92,48.07,432675.0,39.7192,39.8342,39.3822,39.5055,432675.0
2019-01-03 11:00:00,48.07,48.13,47.87,48.09,228979.0,39.5055,39.5548,39.3411,39.522,228979.0
2019-01-03 11:30:00,48.08,48.44,48.02,48.34,274802.0,39.5137,39.8096,39.4644,39.7274,274802.0
2019-01-03 12:00:00,48.33,48.45,48.2,48.38,155884.0,39.7192,39.8178,39.6124,39.7603,155884.0
2019-01-03 12:30:00,48.38,48.42,48.23,48.35,138484.0,39.7603,39.7932,39.637,39.7356,138484.0
2019-01-03 13:00:00,48.34,48.36,47.99,48.27,190437.0,39.7274,39.7438,39.4398,39.6699,190437.0
2019-01-03 13:30:00,48.26,48.41,48.24,48.3,148484.0,39.6617,39.7849,39.6452,39.6945,148484.0
2019-01-03 14:00:00,48.29,48.39,48.25,48.36,426810.0,39.6863,39.7685,39.6534,39.7438,426810.0
2019-01-03 14:30:00,48.36,48.38,48.23,48.29,215947.0,39.7438,39.7603,39.637,39.6863,215947.0
2019-01-03 15:00:00,48.29,48.36,48.2,48.24,361269.0,39.6863,39.7438,39.6124,39.6452,361269.0
2019-01-03 15:30:00,48.24,48.3,48.01,48.02,870659.0,39.6452,39.6945,39.4562,39.4644,870659.0
2019-01-04 09:30:00,47.7,48.31,47.7,48.31,378395.0,39.2014,39.7028,39.2014,39.7028,378395.0
2019-01-04 10:00:00,48.32,48.5,48.25,48.46,296081.0,39.711,39.8589,39.6534,39.826,296081.0
2019-01-04 10:30:00,48.47,48.53,48.32,48.38,242583.0,39.8342,39.8836,39.711,39.7603,242583.0
2019-01-04 11:00:00,48.37,48.57,48.22,48.27,200276.0,39.7521,39.9164,39.6288,39.6699,200276.0
2019-01-04 11:30:00,48.27,48.41,48.23,48.3,186040.0,39.6699,39.7849,39.637,39.6945,186040.0
2019-01-04 12:00:00,48.3,48.45,48.2,48.35,195631.0,39.6945,39.8178,39.6124,39.7356,195631.0
2019-01-04 12:30:00,48.35,48.51,48.29,48.45,148520.0,39.7356,39.8671,39.6863,39.8178,148520.0
2019-01-04 13:00:00,48.45,48.5,48.27,48.27,88026.0,39.8178,39.8589,39.6699,39.6699,88026.0
2019-01-04 13:30:00,48.27,48.34,48.16,48.26,115394.0,39.6699,39.7274,39.5795,39.6617,115394.0
2019-01-04 14:00:00,48.26,48.28,48.15,48.18,152846.0,39.6617,39.6781,39.5713,39.5959,152846.0
2019-01-04 14:30:00,48.18,48.32,48.17,48.26,197224.0,39.5959,39.711,39.5877,39.6617,197224.0
2019-01-04 15:00:00,48.27,48.42,48.23,48.31,324375.0,39.6699,39.7932,39.637,39.7028,324375.0
2019-01-04 15:30:00,48.3,48.56,48.29,48.5,962818.0,39.6945,39.9082,39.6863,39.8589,962818.0
2019-01-07 09:30:00,48.26,48.45,47.95,48.05,357188.0,39.6617,39.8178,39.4069,39.4891,357188.0
2019-01-07 10:00:00,48.05,48.45,48.01,48.32,235226.0,39.4891,39.8178,39.4562,39.711,235226.0
2019-01-07 10:30:00,48.32,48.58,48.31,48.46,199881.0,39.711,39.9247,39.7028,39.826,199881.0
2019-01-07 11:00:00,48.46,48.55,48.34,48.45,147131.0,39.826,39.9,39.7274,39.8178,147131.0
2019-01-07 11:30:00,48.45,48.48,48.37,48.43,126081.0,39.8178,39.8425,39.7521,39.8014,126081.0
2019-01-07 12:00:00,48.43,48.46,48.35,48.41,89075.0,39.8014,39.826,39.7356,39.7849,89075.0
2019-01-07 12:30:00,48.41,48.47,48.34,48.46,81235.0,39.7849,39.8342,39.7274,39.826,81235.0
2019-01-07 13:00:00,48.46,48.58,48.44,48.58,66647.0,39.826,39.9247,39.8096,39.9247,66647.0
2019-01-07 13:30:00,48.58,48.58,48.44,48.5,146852.0,39.9247,39.9247,39.8096,39.8589,146852.0
2019-01-07 14:00:00,48.5,48.52,48.31,48.34,90507.0,39.8589,39.8753,39.7028,39.7274,90507.0
2019-01-07 14:30:00,48.34,48.37,48.2,48.22,85807.0,39.7274,39.7521,39.6124,39.6288,85807.0
2019-01-07 15:00:00,48.22,48.38,48.2,48.37,128272.0,39.6288,39.7603,39.6124,39.7521,128272.0
2019-01-07 15:30:00,48.37,48.47,48.25,48.29,455039.0,39.7521,39.8342,39.6534,39.6863,455039.0
2019-01-08 09:30:00,48.26,48.5,48.09,48.38,294079.0,39.6617,39.8589,39.522,39.7603,294079.0
2019-01-08 10:00:00,48.36,48.53,48.23,48.52,167928.0,39.7438,39.8836,39.637,39.8753,167928.0
2019-01-08 10:30:00,48.52,48.54,48.38,48.52,231792.0,39.8753,39.8918,39.7603,39.8753,231792.0
2019-01-08 11:00:00,48.53,48.64,48.42,48.52,157616.0,39.8836,39.974,39.7932,39.8753,157616.0
2019-01-08 11:30:00,48.51,48.55,48.41,48.5,157238.0,39.8671,39.9,39.7849,39.8589,157238.0
2019-01-08 12:00:00,48.49,48.52,48.38,48.49,114675.0,39.8507,39.8753,39.7603,39.8507,114675.0
2019-01-08 12:30:00,48.49,48.51,48.26,48.3,131013.0,39.8507,39.8671,39.6617,39.6945,131013.0
2019-01-08 13:00:00,48.29,48.42,48.26,48.34,90857.0,39.6863,39.7932,39.6617,39.7274,90857.0
2019-01-08 13:30:00,48.35,48.47,48.34,48.45,107646.0,39.7356,39.8342,39.7274,39.8178,107646.0
2019-01-08 14:00:00,48.45,48.52,48.43,48.47,120205.0,39.8178,39.8753,39.8014,39.8342,120205.0
2019-01-08 14:30:00,48.46,48.64,48.46,48.59,119738.0,39.826,39.974,39.826,39.9329,119738.0
2019-01-08 15:00:00,48.59,48.73,48.58,48.73,139040.0,39.9329,40.0479,39.9247,40.0479,139040.0
2019-01-08 15:30:00,48.73,48.89,48.67,48.84,379330.0,40.0479,40.1794,39.9986,40.1383,379330.0
2019-01-09 09:30:00,48.87,49.01,48.34,48.56,299555.0,40.163,40.278,39.7274,39.9082,299555.0
2019-01-09 10:00:00,48.55,48.73,48.49,48.57,272572.0,39.9,40.0479,39.8507,39.9164,272572.0
2019-01-09 10:30:00,48.57,48.76,48.48,48.6,136356.0,39.9164,40.0726,39.8425,39.9411,136356.0
2019-01-09 11:00:00,48.61,48.7,48.44,48.49,265727.0,39.9493,40.0233,39.8096,39.8507,265727.0
2019-01-09 11:30:00,48.49,48.59,48.44,48.51,102480.0,39.8507,39.9329,39.8096,39.8671,102480.0
2019-01-09 12:00:00,48.52,48.52,48.4,48.47,79713.0,39.8753,39.8753,39.7767,39.8342,79713.0
2019-01-09 12:30:00,48.47,48.61,48.43,48.54,126544.0,39.8342,39.9493,39.8014,39.8918,126544.0
2019-01-09 13:00:00,48.54,48.56,48.46,48.52,150659.0,39.8918,39.9082,39.826,39.8753,150659.0
2019-01-09 13:30:00,48.52,48.54,48.43,48.44,156735.0,39.8753,39.8918,39.8014,39.8096,156735.0
2019-01-09 14:00:00,48.44,48.51,48.31,48.32,157803.0,39.8096,39.8671,39.7028,39.711,157803.0
2019-01-09 14:30:00,48.33,48.49,48.32,48.39,183803.0,39.7192,39.8507,39.711,39.7685,183803.0
2019-01-09 15:00:00,48.39,48.43,48.26,48.4,251792.0,39.7685,39.8014,39.6617,39.7767,251792.0
2019-01-09 15:30:00,48.39,48.49,48.29,48.46,717731.0,39.7685,39.8507,39.6863,39.826,717731.0
2019-01-10 09:30:00,48.38,48.54,48.24,48.39,298247.0,39.7603,39.8918,39.6452,39.7685,298247.0
2019-01-10 10:00:00,48.39,48.54,48.35,48.54,325013.0,39.7685,39.8918,39.7356,39.8918,325013.0
2019-01-10 10:30:00,48.54,48.55,48.44,48.53,130356.0,39.8918,39.9,39.8096,39.8836,130356.0
2019-01-10 11:00:00,48.53,48.78,48.5,48.77,156887.0,39.8836,40.089,39.8589,40.0808,156887.0
2019-01-10 11:30:00,48.76,48.81,48.7,48.78,123487.0,40.0726,40.1137,40.0233,40.089,123487.0
2019-01-10 12:00:00,48.77,48.92,48.75,48.86,146507.0,40.0808,40.2041,40.0644,40.1548,146507.0
2019-01-10 12:30:00,48.87,48.88,48.62,48.76,138653.0,40.163,40.1712,39.9575,40.0726,138653.0
2019-01-10 13:00:00,48.77,48.78,48.57,48.66,249525.0,40.0808,40.089,39.9164,39.9904,249525.0
2019-01-10 13:30:00,48.66,48.98,48.6,48.97,347191.0,39.9904,40.2534,39.9411,40.2452,347191.0
2019-01-10 14:00:00,48.97,49.23,48.97,49.12,215512.0,40.2452,40.4588,40.2452,40.3684,215512.0
2019-01-10 14:30:00,49.12,49.18,49.03,49.14,147879.0,40.3684,40.4178,40.2945,40.3849,147879.0
2019-01-10 15:00:00,49.14,49.22,49.11,49.2,143456.0,40.3849,40.4506,40.3602,40.4342,143456.0
2019-01-10 15:30:00,49.2,49.32,49.11,49.27,564517.0,40.4342,40.5328,40.3602,40.4917,564517.0
2019-01-11 09:30:00,49.15,49.27,48.81,49.1,238270.0,40.3931,40.4917,40.1137,40.352,238270.0
2019-01-11 10:00:00,49.1,49.28,49.05,49.27,134902.0,40.352,40.4999,40.3109,40.4917,134902.0
2019-01-11 10:30:00,49.26,49.28,49.15,49.23,207846.0,40.4835,40.4999,40.3931,40.4588,207846.0
2019-01-11 11:00:00,49.22,49.33,49.13,49.32,187252.0,40.4506,40.541,40.3767,40.5328,187252.0
2019-01-11 11:30:00,49.31,49.32,48.98,49.05,140253.0,40.5246,40.5328,40.2534,40.3109,140253.0
2019-01-11 12:00:00,49.04,49.09,49.01,49.04,92937.0,40.3027,40.3438,40.278,40.3027,92937.0
2019-01-11 12:30:00,49.05,49.16,48.94,49.15,129217.0,40.3109,40.4013,40.2205,40.3931,129217.0
2019-01-11 13:00:00,49.14,49.22,49.01,49.05,109669.0,40.3849,40.4506,40.278,40.3109,109669.0
2019-01-11 13:30:00,49.05,49.12,49.0,49.06,84024.0,40.3109,40.3684,40.2698,40.3191,84024.0
2019-01-11 14:00:00,49.05,49.15,49.03,49.14,109048.0,40.3109,40.3931,40.2945,40.3849,109048.0
2019-01-11 14:30:00,49.14,49.14,49.01,49.02,124811.0,40.3849,40.3849,40.278,40.2863,124811.0
2019-01-11 15:00:00,49.02,49.17,48.99,49.11,410902.0,40.2863,40.4095,40.2616,40.3602,410902.0
2019-01-11 15:30:00,49.11,49.32,49.06,49.29,676578.0,40.3602,40.5328,40.3191,40.5082,676578.0
2019-01-14 09:30:00,49.13,49.17,48.33,48.86,299966.0,40.3767,40.4095,39.7192,40.1548,299966.0
2019-01-14 10:00:00,48.87,48.96,48.74,48.76,157880.0,40.163,40.2369,40.0561,40.0726,157880.0
2019-01-14 10:30:00,48.75,48.88,48.69,48.8,212278.0,40.0644,40.1712,40.0151,40.1055,212278.0
2019-01-14 11:00:00,48.8,48.84,48.6,48.63,120494.0,40.1055,40.1383,39.9411,39.9657,120494.0
2019-01-14 11:30:00,48.63,48.63,48.31,48.43,193358.0,39.9657,39.9657,39.7028,39.8014,193358.0
2019-01-14 12:00:00,48.42,48.51,48.34,48.4,119185.0,39.7932,39.8671,39.7274,39.7767,119185.0
2019-01-14 12:30:00,48.4,48.43,48.29,48.32,148355.0,39.7767,39.8014,39.6863,39.711,148355.0
2019-01-14 13:00:00,48.34,48.58,48.33,48.54,110024.0,39.7274,39.9247,39.7192,39.8918,110024.0
2019-01-14 13:30:00,48.55,48.57,48.49,48.55,106315.0,39.9,39.9164,39.8507,39.9,106315.0
2019-01-14 14:00:00,48.56,48.67,48.54,48.64,138521.0,39.9082,39.9986,39.8918,39.974,138521.0
2019-01-14 14:30:00,48.64,48.76,48.56,48.73,167185.0,39.974,40.0726,39.9082,40.0479,167185.0
2019-01-14 15:00:00,48.73,48.81,48.68,48.75,176368.0,40.0479,40.1137,40.0068,40.0644,176368.0
2019-01-14 15:30:00,48.74,48.97,48.72,48.92,772769.0,40.0561,40.2452,40.0397,40.2041,772769.0
2019-01-15 09:30:00,48.93,49.76,48.83,49.76,325592.0,40.2123,40.8944,40.1301,40.8944,325592.0
2019-01-15 10:00:00,49.76,49.87,49.6,49.74,250326.0,40.8944,40.9848,40.7629,40.878,250326.0
2019-01-15 10:30:00,49.74,49.9,49.69,49.83,126824.0,40.878,41.0095,40.8369,40.9519,126824.0
2019-01-15 11:00:00,49.83,50.08,49.81,49.89,202106.0,40.9519,41.1574,40.9355,41.0013,202106.0
2019-01-15 11:30:00,49.88,49.9,49.72,49.8,168080.0,40.993,41.0095,40.8615,40.9273,168080.0
2019-01-15 12:00:00,49.8,50.02,49.8,49.92,124116.0,40.9273,41.1081,40.9273,41.0259,124116.0
2019-01-15 12:30:00,49.93,49.94,49.78,49.9,94084.0,41.0341,41.0423,40.9109,41.0095,94084.0
2019-01-15 13:00:00,49.9,49.91,49.76,49.83,70208.0,41.0095,41.0177,40.8944,40.9519,70208.0
2019-01-15 13:30:00,49.83,49.86,49.77,49.82,81240.0,40.9519,40.9766,40.9026,40.9437,81240.0
2019-01-15 14:00:00,49.83,49.93,49.82,49.88,123961.0,40.9519,41.0341,40.9437,40.993,123961.0
2019-01-15 14:30:00,49.87,49.89,49.79,49.87,107939.0,40.9848,41.0013,40.9191,40.9848,107939.0
2019-01-15 15:00:00,49.87,49.92,49.72,49.78,125521.0,40.9848,41.0259,40.8615,40.9109,125521.0
2019-01-15 15:30:00,49.78,49.95,49.7,49.88,492288.0,40.9109,41.0506,40.8451,40.993,492288.0
2019-01-16 09:30:00,49.73,49.75,49.44,49.65,300610.0,40.8698,40.8862,40.6314,40.804,300610.0
2019-01-16 10:00:00,49.64,49.97,49.64,49.96,190114.0,40.7958,41.067,40.7958,41.0588,190114.0
2019-01-16 10:30:00,49.95,50.09,49.88,50.0,145768.0,41.0506,41.1656,40.993,41.0917,145768.0
2019-01-16 11:00:00,50.0,50.04,49.84,49.92,139137.0,41.0917,41.1245,40.9602,41.0259,139137.0
2019-01-16 11:30:00,49.91,49.99,49.89,49.98,108623.0,41.0177,41.0834,41.0013,41.0752,108623.0
2019-01-16 12:00:00,49.97,50.09,49.93,50.03,106339.0,41.067,41.1656,41.0341,41.1163,106339.0
2019-01-16 12:30:00,50.04,50.04,49.96,50.04,110555.0,41.1245,41.1245,41.0588,41.1245,110555.0
2019-01-16 13:00:00,50.04,50.1,50.02,50.07,70791.0,41.1245,41.1738,41.1081,41.1492,70791.0
2019-01-16 13:30:00,50.07,50.19,50.04,50.18,74928.0,41.1492,41.2478,41.1245,41.2396,74928.0
2019-01-16 14:00:00,50.18,50.23,50.15,50.17,75566.0,41.2396,41.2807,41.2149,41.2314,75566.0
2019-01-16 14:30:00,50.17,50.21,50.1,50.19,113485.0,41.2314,41.2642,41.1738,41.2478,113485.0
2019-01-16 15:00:00,50.19,50.25,50.19,50.21,100266.0,41.2478,41.2971,41.2478,41.2642,100266.0
2019-01-16 15:30:00,50.21,50.29,50.12,50.25,409759.0,41.2642,41.33,41.1903,41.2971,409759.0
2019-01-17 09:30:00,50.44,50.5,50.17,50.33,256688.0,41.4533,41.5026,41.2314,41.3629,256688.0
2019-01-17 10:00:00,50.33,50.7,50.32,50.63,234268.0,41.3629,41.6669,41.3546,41.6094,234268.0
2019-01-17 10:30:00,50.63,50.66,50.5,50.55,180292.0,41.6094,41.6341,41.5026,41.5437,180292.0
2019-01-17 11:00:00,50.55,50.65,50.55,50.63,104072.0,41.5437,41.6258,41.5437,41.6094,104072.0
2019-01-17 11:30:00,50.62,50.71,50.57,50.61,129458.0,41.6012,41.6752,41.5601,41.593,129458.0
2019-01-17 12:00:00,50.62,50.62,50.51,50.56,82966.0,41.6012,41.6012,41.5108,41.5519,82966.0
2019-01-17 12:30:00,50.56,50.59,50.48,50.5,72751.0,41.5519,41.5765,41.4861,41.5026,72751.0
2019-01-17 13:00:00,50.49,50.52,50.41,50.5,86380.0,41.4944,41.519,41.4286,41.5026,86380.0
2019-01-17 13:30:00,50.5,50.53,50.45,50.51,65827.0,41.5026,41.5272,41.4615,41.5108,65827.0
2019-01-17 14:00:00,50.51,50.56,50.44,50.47,115275.0,41.5108,41.5519,41.4533,41.4779,115275.0
2019-01-17 14:30:00,50.46,50.69,50.43,50.55,234686.0,41.4697,41.6587,41.445,41.5437,234686.0
2019-01-17 15:00:00,50.55,50.57,50.46,50.55,318487.0,41.5437,41.5601,41.4697,41.5437,318487.0
2019-01-17 15:30:00,50.55,50.73,50.54,50.7,445859.0,41.5437,41.6916,41.5354,41.6669,445859.0
2019-01-18 09:30:00,50.9,51.0,50.6,50.83,500132.0,41.8313,41.9135,41.5848,41.7738,500132.0
2019-01-18 10:00:00,50.82,50.94,50.75,50.89,193847.0,41.7656,41.8642,41.708,41.8231,193847.0
2019-01-18 10:30:00,50.89,51.01,50.82,50.9,97251.0,41.8231,41.9217,41.7656,41.8313,97251.0
2019-01-18 11:00:00,50.88,50.88,50.7,50.79,156138.0,41.8149,41.8149,41.6669,41.7409,156138.0
2019-01-18 11:30:00,50.78,50.82,50.74,50.79,97403.0,41.7327,41.7656,41.6998,41.7409,97403.0
2019-01-18 12:00:00,50.79,50.88,50.76,50.87,100537.0,41.7409,41.8149,41.7162,41.8066,100537.0
2019-01-18 12:30:00,50.87,50.88,50.73,50.77,133026.0,41.8066,41.8149,41.6916,41.7245,133026.0
2019-01-18 13:00:00,50.77,50.83,50.73,50.77,96454.0,41.7245,41.7738,41.6916,41.7245,96454.0
2019-01-18 13:30:00,50.77,50.8,50.67,50.67,97356.0,41.7245,41.7491,41.6423,41.6423,97356.0
2019-01-18 14:00:00,50.67,50.74,50.62,50.63,100897.0,41.6423,41.6998,41.6012,41.6094,100897.0
2019-01-18 14:30:00,50.63,50.65,50.51,50.6,158511.0,41.6094,41.6258,41.5108,41.5848,158511.0
2019-01-18 15:00:00,50.6,50.63,50.52,50.63,198400.0,41.5848,41.6094,41.519,41.6094,198400.0
2019-01-18 15:30:00,50.63,50.74,50.54,50.69,611428.0,41.6094,41.6998,41.5354,41.6587,611428.0
2019-01-22 09:30:00,50.77,51.19,50.72,51.0,397485.0,41.7245,42.0696,41.6834,41.9135,397485.0
2019-01-22 10:00:00,50.99,51.01,50.71,50.71,183924.0,41.9053,41.9217,41.6752,41.6752,183924.0
2019-01-22 10:30:00,50.71,50.76,50.42,50.42,150557.0,41.6752,41.7162,41.4368,41.4368,150557.0
2019-01-22 11:00:00,50.42,50.55,50.4,50.55,106264.0,41.4368,41.5437,41.4204,41.5437,106264.0
2019-01-22 11:30:00,50.55,50.57,50.46,50.5,130944.0,41.5437,41.5601,41.4697,41.5026,130944.0
2019-01-22 12:00:00,50.5,50.58,50.4,50.41,108057.0,41.5026,41.5683,41.4204,41.4286,108057.0
2019-01-22 12:30:00,50.4,50.42,50.24,50.3,84164.0,41.4204,41.4368,41.2889,41.3382,84164.0
2019-01-22 13:00:00,50.29,50.4,50.15,50.38,169456.0,41.33,41.4204,41.2149,41.4039,169456.0
2019-01-22 13:30:00,50.38,50.41,50.32,50.38,100770.0,41.4039,41.4286,41.3546,41.4039,100770.0
2019-01-22 14:00:00,50.38,50.38,50.15,50.17,122070.0,41.4039,41.4039,41.2149,41.2314,122070.0
2019-01-22 14:30:00,50.17,50.38,50.14,50.36,139654.0,41.2314,41.4039,41.2067,41.3875,139654.0
2019-01-22 15:00:00,50.36,50.41,50.2,50.38,159575.0,41.3875,41.4286,41.256,41.4039,159575.0
2019-01-22 15:30:00,50.39,50.7,50.3,50.7,645939.0,41.4122,41.6669,41.3382,41.6669,645939.0
2019-01-23 09:30:00,50.63,50.9,50.56,50.64,221718.0,41.6094,41.8313,41.5519,41.6176,221718.0
2019-01-23 10:00:00,50.63,50.69,50.56,50.57,183891.0,41.6094,41.6587,41.5519,41.5601,183891.0
2019-01-23 10:30:00,50.57,50.74,50.51,50.73,118256.0,41.5601,41.6998,41.5108,41.6916,118256.0
2019-01-23 11:00:00,50.73,50.87,50.69,50.86,136253.0,41.6916,41.8066,41.6587,41.7984,136253.0
2019-01-23 11:30:00,50.86,50.94,50.83,50.89,144940.0,41.7984,41.8642,41.7738,41.8231,144940.0
2019-01-23 12:00:00,50.9,50.96,50.8,50.94,119489.0,41.8313,41.8806,41.7491,41.8642,119489.0
2019-01-23 12:30:00,50.95,50.98,50.85,50.9,89040.0,41.8724,41.897,41.7902,41.8313,89040.0
2019-01-23 13:00:00,50.9,50.91,50.81,50.81,87684.0,41.8313,41.8395,41.7573,41.7573,87684.0
2019-01-23 13:30:00,50.82,50.9,50.81,50.88,85961.0,41.7656,41.8313,41.7573,41.8149,85961.0
2019-01-23 14:00:00,50.88,50.95,50.87,50.91,121250.0,41.8149,41.8724,41.8066,41.8395,121250.0
2019-01-23 14:30:00,50.91,50.91,50.76,50.79,141499.0,41.8395,41.8395,41.7162,41.7409,141499.0
2019-01-23 15:00:00,50.8,51.0,50.8,51.0,229463.0,41.7491,41.9135,41.7491,41.9135,229463.0
2019-01-23 15:30:00,51.0,51.15,50.91,51.13,522503.0,41.9135,42.0368,41.8395,42.0203,522503.0
2019-01-24 09:30:00,51.15,51.21,50.6,50.88,287011.0,42.0368,42.0861,41.5848,41.8149,287011.0
2019-01-24 10:00:00,50.89,51.16,50.85,51.16,166807.0,41.8231,42.045,41.7902,42.045,166807.0
2019-01-24 10:30:00,51.17,51.36,51.13,51.28,121819.0,42.0532,42.2093,42.0203,42.1436,121819.0
2019-01-24 11:00:00,51.28,51.32,51.03,51.04,117027.0,42.1436,42.1765,41.9381,41.9464,117027.0
2019-01-24 11:30:00,51.04,51.09,51.0,51.09,80739.0,41.9464,41.9875,41.9135,41.9875,80739.0
2019-01-24 12:00:00,51.09,51.09,50.98,51.01,66006.0,41.9875,41.9875,41.897,41.9217,66006.0
2019-01-24 12:30:00,51.01,51.12,51.0,51.07,77514.0,41.9217,42.0121,41.9135,41.971,77514.0
2019-01-24 13:00:00,51.08,51.12,50.98,51.02,108891.0,41.9792,42.0121,41.897,41.9299,108891.0
2019-01-24 13:30:00,51.02,51.05,50.94,51.01,83048.0,41.9299,41.9546,41.8642,41.9217,83048.0
2019-01-24 14:00:00,51.01,51.05,50.97,51.0,80739.0,41.9217,41.9546,41.8888,41.9135,80739.0
2019-01-24 14:30:00,51.0,51.05,50.95,50.98,87035.0,41.9135,41.9546,41.8724,41.897,87035.0
2019-01-24 15:00:00,50.98,51.28,50.97,51.23,270611.0,41.897,42.1436,41.8888,42.1025,270611.0
2019-01-24 15:30:00,51.23,51.43,51.21,51.39,603614.0,42.1025,42.2669,42.0861,42.234,603614.0
2019-01-25 09:30:00,51.09,51.58,51.07,51.24,285595.0,41.9875,42.3901,41.971,42.1107,285595.0
2019-01-25 10:00:00,51.24,51.26,51.06,51.19,160548.0,42.1107,42.1272,41.9628,42.0696,160548.0
2019-01-25 10:30:00,51.18,51.19,51.03,51.12,116412.0,42.0614,42.0696,41.9381,42.0121,116412.0
2019-01-25 11:00:00,51.12,51.15,50.99,51.03,217883.0,42.0121,42.0368,41.9053,41.9381,217883.0
2019-01-25 11:30:00,51.02,51.06,50.94,50.97,120363.0,41.9299,41.9628,41.8642,41.8888,120363.0
2019-01-25 12:00:00,50.97,51.04,50.95,51.0,120447.0,41.8888,41.9464,41.8724,41.9135,120447.0
2019-01-25 12:30:00,50.99,51.01,50.74,50.77,128131.0,41.9053,41.9217,41.6998,41.7245,128131.0
2019-01-25 13:00:00,50.77,50.85,50.65,50.81,177989.0,41.7245,41.7902,41.6258,41.7573,177989.0
2019-01-25 13:30:00,50.8,50.8,50.62,50.63,220996.0,41.7491,41.7491,41.6012,41.6094,220996.0
2019-01-25 14:00:00,50.63,50.75,50.6,50.72,156730.0,41.6094,41.708,41.5848,41.6834,156730.0
2019-01-25 14:30:00,50.71,50.71,50.61,50.67,121753.0,41.6752,41.6752,41.593,41.6423,121753.0
2019-01-25 15:00:00,50.67,50.74,50.48,50.5,179141.0,41.6423,41.6998,41.4861,41.5026,179141.0
2019-01-25 15:30:00,50.51,50.62,50.44,50.54,752527.0,41.5108,41.6012,41.4533,41.5354,752527.0
2019-01-28 09:30:00,50.54,50.81,50.54,50.56,277698.0,41.5354,41.7573,41.5354,41.5519,277698.0
2019-01-28 10:00:00,50.55,50.58,50.38,50.55,125622.0,41.5437,41.5683,41.4039,41.5437,125622.0
2019-01-28 10:30:00,50.54,50.54,50.18,50.18,98679.0,41.5354,41.5354,41.2396,41.2396,98679.0
2019-01-28 11:00:00,50.17,50.34,50.1,50.33,118735.0,41.2314,41.3711,41.1738,41.3629,118735.0
2019-01-28 11:30:00,50.33,50.34,50.14,50.17,136138.0,41.3629,41.3711,41.2067,41.2314,136138.0
2019-01-28 12:00:00,50.18,50.34,50.17,50.32,71771.0,41.2396,41.3711,41.2314,41.3546,71771.0
2019-01-28 12:30:00,50.33,50.4,50.28,50.36,57594.0,41.3629,41.4204,41.3218,41.3875,57594.0
2019-01-28 13:00:00,50.36,50.41,50.33,50.35,72136.0,41.3875,41.4286,41.3629,41.3793,72136.0
2019-01-28 13:30:00,50.35,50.41,50.32,50.4,71559.0,41.3793,41.4286,41.3546,41.4204,71559.0
2019-01-28 14:00:00,50.4,50.43,50.3,50.32,53517.0,41.4204,41.445,41.3382,41.3546,53517.0
2019-01-28 14:30:00,50.32,50.47,50.3,50.47,77954.0,41.3546,41.4779,41.3382,41.4779,77954.0
2019-01-28 15:00:00,50.47,50.47,50.34,50.37,135818.0,41.4779,41.4779,41.3711,41.3957,135818.0
2019-01-28 15:30:00,50.37,50.46,50.33,50.44,291361.0,41.3957,41.4697,41.3629,41.4533,291361.0
2019-01-29 09:30:00,50.71,50.93,50.45,50.68,224578.0,41.6752,41.856,41.4615,41.6505,224578.0
2019-01-29 10:00:00,50.67,50.69,50.51,50.54,473939.0,41.6423,41.6587,41.5108,41.5354,473939.0
2019-01-29 10:30:00,50.55,50.61,50.48,50.59,155876.0,41.5437,41.593,41.4861,41.5765,155876.0
2019-01-29 11:00:00,50.58,50.59,50.47,50.52,99720.0,41.5683,41.5765,41.4779,41.519,99720.0
2019-01-29 11:30:00,50.53,50.55,50.46,50.5,69212.0,41.5272,41.5437,41.4697,41.5026,69212.0
2019-01-29 12:00:00,50.51,50.64,50.49,50.6,91285.0,41.5108,41.6176,41.4944,41.5848,91285.0
2019-01-29 12:30:00,50.59,50.6,50.46,50.48,100271.0,41.5765,41.5848,41.4697,41.4861,100271.0
2019-01-29 13:00:00,50.48,50.55,50.44,50.54,118105.0,41.4861,41.5437,41.4533,41.5354,118105.0
2019-01-29 13:30:00,50.54,50.56,50.47,50.55,68045.0,41.5354,41.5519,41.4779,41.5437,68045.0
2019-01-29 14:00:00,50.54,50.56,50.41,50.46,78370.0,41.5354,41.5519,41.4286,41.4697,78370.0
2019-01-29 14:30:00,50.46,50.52,50.43,50.5,93988.0,41.4697,41.519,41.445,41.5026,93988.0
2019-01-29 15:00:00,50.52,50.53,50.45,50.52,109420.0,41.519,41.5272,41.4615,41.519,109420.0
2019-01-29 15:30:00,50.51,50.67,50.48,50.63,493292.0,41.5108,41.6423,41.4861,41.6094,493292.0
2019-01-30 09:30:00,50.39,51.0,50.39,50.97,218031.0,41.4122,41.9135,41.4122,41.8888,218031.0
2019-01-30 10:00:00,50.97,51.11,50.93,51.04,157075.0,41.8888,42.0039,41.856,41.9464,157075.0
2019-01-30 10:30:00,51.04,51.04,50.88,50.89,123950.0,41.9464,41.9464,41.8149,41.8231,123950.0
2019-01-30 11:00:00,50.9,50.98,50.9,50.95,106384.0,41.8313,41.897,41.8313,41.8724,106384.0
2019-01-30 11:30:00,50.95,51.01,50.9,50.96,135049.0,41.8724,41.9217,41.8313,41.8806,135049.0
2019-01-30 12:00:00,50.95,51.01,50.92,50.93,87743.0,41.8724,41.9217,41.8477,41.856,87743.0
2019-01-30 12:30:00,50.94,50.96,50.89,50.89,82180.0,41.8642,41.8806,41.8231,41.8231,82180.0
2019-01-30 13:00:00,50.89,50.9,50.82,50.82,79353.0,41.8231,41.8313,41.7656,41.7656,79353.0
2019-01-30 13:30:00,50.83,50.83,50.75,50.8,63124.0,41.7738,41.7738,41.708,41.7491,63124.0
2019-01-30 14:00:00,50.8,51.33,50.78,51.2,256679.0,41.7491,42.1847,41.7327,42.0779,256679.0
2019-01-30 14:30:00,51.21,51.3,51.07,51.3,190267.0,42.0861,42.16,41.971,42.16,190267.0
2019-01-30 15:00:00,51.3,51.3,51.07,51.09,193817.0,42.16,42.16,41.971,41.9875,193817.0
2019-01-30 15:30:00,51.08,51.08,50.86,50.89,772163.0,41.9792,41.9792,41.7984,41.8231,772163.0
2019-01-31 09:30:00,50.95,51.16,50.6,51.05,181863.0,41.8724,42.045,41.5848,41.9546,181863.0
2019-01-31 10:00:00,51.05,51.41,50.99,51.41,253136.0,41.9546,42.2504,41.9053,42.2504,253136.0
2019-01-31 10:30:00,51.42,51.61,51.32,51.57,296999.0,42.2587,42.4148,42.1765,42.3819,296999.0
2019-01-31 11:00:00,51.57,51.83,51.54,51.79,264686.0,42.3819,42.5956,42.3573,42.5627,264686.0
2019-01-31 11:30:00,51.79,52.13,51.77,52.13,317691.0,42.5627,42.8422,42.5463,42.8422,317691.0
2019-01-31 12:00:00,52.13,52.25,52.09,52.21,185640.0,42.8422,42.9408,42.8093,42.9079,185640.0
2019-01-31 12:30:00,52.2,52.21,51.94,51.96,137344.0,42.8997,42.9079,42.686,42.7024,137344.0
2019-01-31 13:00:00,51.96,52.1,51.96,51.99,110242.0,42.7024,42.8175,42.7024,42.7271,110242.0
2019-01-31 13:30:00,52.0,52.17,51.95,52.17,180267.0,42.7353,42.875,42.6942,42.875,180267.0
2019-01-31 14:00:00,52.17,52.31,52.17,52.28,146333.0,42.875,42.9901,42.875,42.9654,146333.0
2019-01-31 14:30:00,52.28,52.28,52.06,52.12,316962.0,42.9654,42.9654,42.7846,42.8339,316962.0
2019-01-31 15:00:00,52.12,52.23,51.96,52.16,392292.0,42.8339,42.9243,42.7024,42.8668,392292.0
2019-01-31 15:30:00,52.17,52.58,52.11,52.4,1358714.0,42.875,43.212,42.8257,43.0641,1358714.0
2019-02-01 09:30:00,52.27,52.5,52.05,52.21,308052.0,42.9572,43.1462,42.7764,42.9079,308052.0
2019-02-01 10:00:00,52.24,52.35,52.13,52.29,156642.0,42.9326,43.023,42.8422,42.9737,156642.0
2019-02-01 10:30:00,52.29,52.29,51.87,51.88,125603.0,42.9737,42.9737,42.6285,42.6367,125603.0
2019-02-01 11:00:00,51.87,51.89,51.57,51.58,121816.0,42.6285,42.6449,42.3819,42.3901,121816.0
2019-02-01 11:30:00,51.59,51.91,51.52,51.88,156547.0,42.3984,42.6614,42.3408,42.6367,156547.0
2019-02-01 12:00:00,51.88,51.88,51.7,51.72,113649.0,42.6367,42.6367,42.4888,42.5052,113649.0
2019-02-01 12:30:00,51.72,51.91,51.68,51.82,109711.0,42.5052,42.6614,42.4723,42.5874,109711.0
2019-02-01 13:00:00,51.82,51.89,51.73,51.89,171424.0,42.5874,42.6449,42.5134,42.6449,171424.0
2019-02-01 13:30:00,51.89,51.89,51.76,51.85,98904.0,42.6449,42.6449,42.5381,42.612,98904.0
2019-02-01 14:00:00,51.84,51.84,51.68,51.75,127557.0,42.6038,42.6038,42.4723,42.5299,127557.0
2019-02-01 14:30:00,51.75,51.95,51.75,51.95,229209.0,42.5299,42.6942,42.5299,42.6942,229209.0
2019-02-01 15:00:00,51.94,52.05,51.86,51.95,203240.0,42.686,42.7764,42.6203,42.6942,203240.0
2019-02-01 15:30:00,51.95,52.19,51.93,52.14,584636.0,42.6942,42.8915,42.6778,42.8504,584636.0
2019-02-04 09:30:00,51.96,52.05,51.67,51.9,193392.0,42.7024,42.7764,42.4641,42.6531,193392.0
2019-02-04 10:00:00,51.9,51.9,51.57,51.63,134701.0,42.6531,42.6531,42.3819,42.4312,134701.0
2019-02-04 10:30:00,51.64,51.95,51.64,51.92,99055.0,42.4395,42.6942,42.4395,42.6696,99055.0
2019-02-04 11:00:00,51.92,52.05,51.89,52.05,106063.0,42.6696,42.7764,42.6449,42.7764,106063.0
2019-02-04 11:30:00,52.05,52.09,51.94,52.07,90772.0,42.7764,42.8093,42.686,42.7928,90772.0
2019-02-04 12:00:00,52.08,52.15,52.04,52.06,87046.0,42.8011,42.8586,42.7682,42.7846,87046.0
2019-02-04 12:30:00,52.05,52.1,51.97,52.04,86687.0,42.7764,42.8175,42.7107,42.7682,86687.0
2019-02-04 13:00:00,52.04,52.17,52.0,52.16,78955.0,42.7682,42.875,42.7353,42.8668,78955.0
2019-02-04 13:30:00,52.17,52.19,52.12,52.16,86894.0,42.875,42.8915,42.8339,42.8668,86894.0
2019-02-04 14:00:00,52.16,52.17,51.98,52.01,111149.0,42.8668,42.875,42.7189,42.7435,111149.0
2019-02-04 14:30:00,52.01,52.04,51.94,51.98,106424.0,42.7435,42.7682,42.686,42.7189,106424.0
2019-02-04 15:00:00,51.98,52.11,51.97,52.11,179184.0,42.7189,42.8257,42.7107,42.8257,179184.0
2019-02-04 15:30:00,52.1,52.39,52.09,52.37,441053.0,42.8175,43.0558,42.8093,43.0394,441053.0
2019-02-05 09:30:00,52.41,52.45,52.02,52.23,166841.0,43.0723,43.1051,42.7518,42.9243,166841.0
2019-02-05 10:00:00,52.23,52.46,52.2,52.46,148183.0,42.9243,43.1134,42.8997,43.1134,148183.0
2019-02-05 10:30:00,52.46,52.51,52.32,52.43,110475.0,43.1134,43.1545,42.9983,43.0887,110475.0
2019-02-05 11:00:00,52.44,52.45,52.25,52.4,111613.0,43.0969,43.1051,42.9408,43.0641,111613.0
2019-02-05 11:30:00,52.4,52.43,52.34,52.39,93368.0,43.0641,43.0887,43.0147,43.0558,93368.0
2019-02-05 12:00:00,52.39,52.41,52.35,52.37,69995.0,43.0558,43.0723,43.023,43.0394,69995.0
2019-02-05 12:30:00,52.37,52.38,52.3,52.31,68852.0,43.0394,43.0476,42.9819,42.9901,68852.0
2019-02-05 13:00:00,52.31,52.32,52.18,52.21,100512.0,42.9901,42.9983,42.8832,42.9079,100512.0
2019-02-05 13:30:00,52.22,52.23,52.18,52.19,63016.0,42.9161,42.9243,42.8832,42.8915,63016.0
2019-02-05 14:00:00,52.18,52.28,52.17,52.26,84220.0,42.8832,42.9654,42.875,42.949,84220.0
2019-02-05 14:30:00,52.26,52.32,52.25,52.32,90697.0,42.949,42.9983,42.9408,42.9983,90697.0
2019-02-05 15:00:00,52.32,52.41,52.31,52.37,125253.0,42.9983,43.0723,42.9901,43.0394,125253.0
2019-02-05 15:30:00,52.37,52.47,52.19,52.4,605192.0,43.0394,43.1216,42.8915,43.0641,605192.0
2019-02-06 09:30:00,52.36,52.45,52.08,52.19,121929.0,43.0312,43.1051,42.8011,42.8915,121929.0
2019-02-06 10:00:00,52.2,52.43,52.14,52.37,114804.0,42.8997,43.0887,42.8504,43.0394,114804.0
2019-02-06 10:30:00,52.37,52.45,52.35,52.45,72789.0,43.0394,43.1051,43.023,43.1051,72789.0
2019-02-06 11:00:00,52.45,52.47,52.35,52.46,92564.0,43.1051,43.1216,43.023,43.1134,92564.0
2019-02-06 11:30:00,52.46,52.54,52.44,52.5,62369.0,43.1134,43.1791,43.0969,43.1462,62369.0
2019-02-06 12:00:00,52.5,52.67,52.5,52.64,130863.0,43.1462,43.2859,43.1462,43.2613,130863.0
2019-02-06 12:30:00,52.64,52.67,52.61,52.64,54748.0,43.2613,43.2859,43.2366,43.2613,54748.0
2019-02-06 13:00:00,52.64,52.67,52.54,52.55,55976.0,43.2613,43.2859,43.1791,43.1873,55976.0
2019-02-06 13:30:00,52.55,52.59,52.52,52.53,61123.0,43.1873,43.2202,43.1627,43.1709,61123.0
2019-02-06 14:00:00,52.54,52.55,52.42,52.43,63112.0,43.1791,43.1873,43.0805,43.0887,63112.0
2019-02-06 14:30:00,52.43,52.43,52.31,52.35,67754.0,43.0887,43.0887,42.9901,43.023,67754.0
2019-02-06 15:00:00,52.35,52.43,52.32,52.4,93607.0,43.023,43.0887,42.9983,43.0641,93607.0
2019-02-06 15:30:00,52.39,52.46,52.33,52.44,241035.0,43.0558,43.1134,43.0065,43.0969,241035.0
2019-02-07 09:30:00,52.15,52.53,52.06,52.49,173690.0,42.8586,43.1709,42.7846,43.138,173690.0
2019-02-07 10:00:00,52.49,52.82,52.49,52.7,106958.0,43.138,43.4092,43.138,43.3106,106958.0
2019-02-07 10:30:00,52.7,52.73,52.54,52.72,108309.0,43.3106,43.3353,43.1791,43.327,108309.0
2019-02-07 11:00:00,52.73,52.92,52.68,52.88,136642.0,43.3353,43.4914,43.2942,43.4585,136642.0
2019-02-07 11:30:00,52.89,52.95,52.79,52.81,151304.0,43.4668,43.5161,43.3846,43.401,151304.0
2019-02-07 12:00:00,52.8,52.92,52.71,52.71,82203.0,43.3928,43.4914,43.3188,43.3188,82203.0
2019-02-07 12:30:00,52.71,52.77,52.64,52.7,64591.0,43.3188,43.3681,43.2613,43.3106,64591.0
2019-02-07 13:00:00,52.7,52.84,52.7,52.79,84305.0,43.3106,43.4257,43.3106,43.3846,84305.0
2019-02-07 13:30:00,52.8,52.88,52.77,52.78,71428.0,43.3928,43.4585,43.3681,43.3763,71428.0
2019-02-07 14:00:00,52.78,52.86,52.73,52.86,84574.0,43.3763,43.4421,43.3353,43.4421,84574.0
2019-02-07 14:30:00,52.86,52.92,52.78,52.91,67574.0,43.4421,43.4914,43.3763,43.4832,67574.0
2019-02-07 15:00:00,52.9,53.0,52.89,52.99,104561.0,43.475,43.5572,43.4668,43.5489,104561.0
2019-02-07 15:30:00,52.99,53.16,52.92,53.14,423743.0,43.5489,43.6886,43.4914,43.6722,423743.0
2019-02-08 09:30:00,53.11,53.22,52.74,53.14,176307.0,43.6476,43.738,43.3435,43.6722,176307.0
2019-02-08 10:00:00,53.14,53.36,53.07,53.21,125733.0,43.6722,43.853,43.6147,43.7297,125733.0
2019-02-08 10:30:00,53.21,53.27,53.03,53.25,94838.0,43.7297,43.779,43.5818,43.7626,94838.0
2019-02-08 11:00:00,53.25,53.43,53.23,53.33,104940.0,43.7626,43.9105,43.7462,43.8284,104940.0
2019-02-08 11:30:00,53.33,53.5,53.3,53.3,86562.0,43.8284,43.9681,43.8037,43.8037,86562.0
2019-02-08 12:00:00,53.3,53.39,53.22,53.38,72361.0,43.8037,43.8777,43.738,43.8694,72361.0
2019-02-08 12:30:00,53.38,53.41,53.33,53.36,80942.0,43.8694,43.8941,43.8284,43.853,80942.0
2019-02-08 13:00:00,53.36,53.38,53.19,53.23,78088.0,43.853,43.8694,43.7133,43.7462,78088.0
2019-02-08 13:30:00,53.23,53.29,53.22,53.26,68794.0,43.7462,43.7955,43.738,43.7708,68794.0
2019-02-08 14:00:00,53.25,53.28,53.2,53.26,82434.0,43.7626,43.7873,43.7215,43.7708,82434.0
2019-02-08 14:30:00,53.26,53.34,53.24,53.28,74788.0,43.7708,43.8366,43.7544,43.7873,74788.0
2019-02-08 15:00:00,53.29,53.36,53.27,53.34,116356.0,43.7955,43.853,43.779,43.8366,116356.0
2019-02-08 15:30:00,53.34,53.48,53.3,53.48,341026.0,43.8366,43.9516,43.8037,43.9516,341026.0
2019-02-11 09:30:00,53.49,53.73,53.43,53.58,200719.0,43.9599,44.1571,43.9105,44.0338,200719.0
2019-02-11 10:00:00,53.59,53.6,53.35,53.45,120993.0,44.042,44.0503,43.8448,43.927,120993.0
2019-02-11 10:30:00,53.45,53.52,53.37,53.41,113222.0,43.927,43.9845,43.8612,43.8941,113222.0
2019-02-11 11:00:00,53.4,53.46,53.33,53.46,85143.0,43.8859,43.9352,43.8284,43.9352,85143.0
2019-02-11 11:30:00,53.45,53.51,53.39,53.46,59431.0,43.927,43.9763,43.8777,43.9352,59431.0
2019-02-11 12:00:00,53.46,53.48,53.37,53.39,58356.0,43.9352,43.9516,43.8612,43.8777,58356.0
2019-02-11 12:30:00,53.38,53.47,53.37,53.46,57200.0,43.8694,43.9434,43.8612,43.9352,57200.0
2019-02-11 13:00:00,53.47,53.48,53.34,53.35,67906.0,43.9434,43.9516,43.8366,43.8448,67906.0
2019-02-11 13:30:00,53.35,53.42,53.34,53.39,78490.0,43.8448,43.9023,43.8366,43.8777,78490.0
2019-02-11 14:00:00,53.39,53.44,53.36,53.4,56822.0,43.8777,43.9188,43.853,43.8859,56822.0
2019-02-11 14:30:00,53.41,53.5,53.39,53.5,51906.0,43.8941,43.9681,43.8777,43.9681,51906.0
2019-02-11 15:00:00,53.5,53.6,53.43,53.59,308032.0,43.9681,44.0503,43.9105,44.042,308032.0
2019-02-11 15:30:00,53.6,53.61,53.43,53.58,327641.0,44.0503,44.0585,43.9105,44.0338,327641.0
2019-02-12 09:30:00,53.67,53.73,53.19,53.39,169884.0,44.1078,44.1571,43.7133,43.8777,169884.0
2019-02-12 10:00:00,53.39,53.62,53.38,53.46,176157.0,43.8777,44.0667,43.8694,43.9352,176157.0
2019-02-12 10:30:00,53.45,53.64,53.39,53.63,325088.0,43.927,44.0831,43.8777,44.0749,325088.0
2019-02-12 11:00:00,53.64,53.85,53.62,53.81,323406.0,44.0831,44.2557,44.0667,44.2228,323406.0
2019-02-12 11:30:00,53.82,53.91,53.81,53.87,179898.0,44.2311,44.305,44.2228,44.2721,179898.0
2019-02-12 12:00:00,53.86,53.9,53.71,53.75,142518.0,44.2639,44.2968,44.1407,44.1735,142518.0
2019-02-12 12:30:00,53.74,53.82,53.73,53.73,96263.0,44.1653,44.2311,44.1571,44.1571,96263.0
2019-02-12 13:00:00,53.73,53.74,53.52,53.55,75334.0,44.1571,44.1653,43.9845,44.0092,75334.0
2019-02-12 13:30:00,53.55,53.63,53.53,53.59,90146.0,44.0092,44.0749,43.9927,44.042,90146.0
2019-02-12 14:00:00,53.59,53.59,53.49,53.5,85109.0,44.042,44.042,43.9599,43.9681,85109.0
2019-02-12 14:30:00,53.49,53.52,53.46,53.51,120539.0,43.9599,43.9845,43.9352,43.9763,120539.0
2019-02-12 15:00:00,53.51,53.55,53.49,53.52,148878.0,43.9763,44.0092,43.9599,43.9845,148878.0
2019-02-12 15:30:00,53.53,53.53,53.28,53.47,392793.0,43.9927,43.9927,43.7873,43.9434,392793.0
2019-02-13 09:30:00,53.45,53.51,53.23,53.23,173818.0,43.927,43.9763,43.7462,43.7462,173818.0
2019-02-13 10:00:00,53.24,53.36,53.21,53.33,104993.0,43.7544,43.853,43.7297,43.8284,104993.0
2019-02-13 10:30:00,53.33,53.39,53.22,53.23,90164.0,43.8284,43.8777,43.738,43.7462,90164.0
2019-02-13 11:00:00,53.23,53.31,53.16,53.16,167986.0,43.7462,43.8119,43.6886,43.6886,167986.0
2019-02-13 11:30:00,53.16,53.18,53.07,53.14,92247.0,43.6886,43.7051,43.6147,43.6722,92247.0
2019-02-13 12:00:00,53.13,53.16,53.07,53.08,79018.0,43.664,43.6886,43.6147,43.6229,79018.0
2019-02-13 12:30:00,53.07,53.16,53.06,53.09,106414.0,43.6147,43.6886,43.6065,43.6311,106414.0
2019-02-13 13:00:00,53.1,53.14,53.09,53.11,47577.0,43.6393,43.6722,43.6311,43.6476,47577.0
2019-02-13 13:30:00,53.11,53.12,53.03,53.03,69533.0,43.6476,43.6558,43.5818,43.5818,69533.0
2019-02-13 14:00:00,53.04,53.13,53.03,53.12,77449.0,43.59,43.664,43.5818,43.6558,77449.0
2019-02-13 14:30:00,53.12,53.15,53.09,53.12,101600.0,43.6558,43.6804,43.6311,43.6558,101600.0
2019-02-13 15:00:00,53.12,53.16,53.08,53.1,242701.0,43.6558,43.6886,43.6229,43.6393,242701.0
2019-02-13 15:30:00,53.1,53.32,53.1,53.27,502009.0,43.6393,43.8201,43.6393,43.779,502009.0
2019-02-14 09:30:00,53.3,53.55,53.04,53.55,440045.0,43.8037,44.0092,43.59,44.0092,440045.0
2019-02-14 10:00:00,53.54,53.76,53.52,53.62,396416.0,44.0009,44.1817,43.9845,44.0667,396416.0
2019-02-14 10:30:00,53.63,53.64,53.3,53.34,209620.0,44.0749,44.0831,43.8037,43.8366,209620.0
2019-02-14 11:00:00,53.34,53.36,53.18,53.35,196231.0,43.8366,43.853,43.7051,43.8448,196231.0
2019-02-14 11:30:00,53.35,53.41,53.31,53.37,74126.0,43.8448,43.8941,43.8119,43.8612,74126.0
2019-02-14 12:00:00,53.36,53.55,53.34,53.54,122210.0,43.853,44.0092,43.8366,44.0009,122210.0
2019-02-14 12:30:00,53.54,53.54,53.39,53.41,255658.0,44.0009,44.0009,43.8777,43.8941,255658.0
2019-02-14 13:00:00,53.42,53.44,53.31,53.37,119956.0,43.9023,43.9188,43.8119,43.8612,119956.0
2019-02-14 13:30:00,53.37,53.43,53.35,53.39,118610.0,43.8612,43.9105,43.8448,43.8777,118610.0
2019-02-14 14:00:00,53.39,53.44,53.35,53.42,198727.0,43.8777,43.9188,43.8448,43.9023,198727.0
2019-02-14 14:30:00,53.42,53.42,53.31,53.34,243507.0,43.9023,43.9023,43.8119,43.8366,243507.0
2019-02-14 15:00:00,53.34,53.42,53.3,53.38,566367.0,43.8366,43.9023,43.8037,43.8694,566367.0
2019-02-14 15:30:00,53.37,53.39,53.22,53.27,924848.0,43.8612,43.8777,43.738,43.779,924848.0
2019-02-15 09:30:00,53.66,53.7,53.37,53.54,343596.0,44.0996,44.1324,43.8612,44.0009,343596.0
2019-02-15 10:00:00,53.53,53.6,53.47,53.54,140738.0,43.9927,44.0503,43.9434,44.0009,140738.0
2019-02-15 10:30:00,53.53,53.53,53.26,53.36,206364.0,43.9927,43.9927,43.7708,43.853,206364.0
2019-02-15 11:00:00,53.37,53.51,53.35,53.5,189321.0,43.8612,43.9763,43.8448,43.9681,189321.0
2019-02-15 11:30:00,53.5,53.55,53.45,53.49,94378.0,43.9681,44.0092,43.927,43.9599,94378.0
2019-02-15 12:00:00,53.5,53.5,53.43,53.45,67617.0,43.9681,43.9681,43.9105,43.927,67617.0
2019-02-15 12:30:00,53.45,53.51,53.41,53.42,57905.0,43.927,43.9763,43.8941,43.9023,57905.0
2019-02-15 13:00:00,53.41,53.46,53.38,53.38,53633.0,43.8941,43.9352,43.8694,43.8694,53633.0
2019-02-15 13:30:00,53.39,53.4,53.31,53.31,46586.0,43.8777,43.8859,43.8119,43.8119,46586.0
2019-02-15 14:00:00,53.31,53.4,53.31,53.32,54546.0,43.8119,43.8859,43.8119,43.8201,54546.0
2019-02-15 14:30:00,53.32,53.41,53.31,53.41,72113.0,43.8201,43.8941,43.8119,43.8941,72113.0
2019-02-15 15:00:00,53.41,53.42,53.32,53.42,67221.0,43.8941,43.9023,43.8201,43.9023,67221.0
2019-02-15 15:30:00,53.41,53.55,53.4,53.46,367635.0,43.8941,44.0092,43.8859,43.9352,367635.0
2019-02-19 09:30:00,53.57,53.61,53.34,53.48,114342.0,44.0256,44.0585,43.8366,43.9516,114342.0
2019-02-19 10:00:00,53.49,53.65,53.46,53.65,86135.0,43.9599,44.0913,43.9352,44.0913,86135.0
2019-02-19 10:30:00,53.65,53.66,53.44,53.5,755536.0,44.0913,44.0996,43.9188,43.9681,755536.0
2019-02-19 11:00:00,53.5,53.64,53.5,53.6,129298.0,43.9681,44.0831,43.9681,44.0503,129298.0
2019-02-19 11:30:00,53.6,53.69,53.58,53.64,100093.0,44.0503,44.1242,44.0338,44.0831,100093.0
2019-02-19 12:00:00,53.64,53.67,53.6,53.64,73206.0,44.0831,44.1078,44.0503,44.0831,73206.0
2019-02-19 12:30:00,53.64,53.68,53.62,53.67,52325.0,44.0831,44.116,44.0667,44.1078,52325.0
2019-02-19 13:00:00,53.67,53.68,53.64,53.68,131752.0,44.1078,44.116,44.0831,44.116,131752.0
2019-02-19 13:30:00,53.68,53.68,53.55,53.55,77529.0,44.116,44.116,44.0092,44.0092,77529.0
2019-02-19 14:00:00,53.55,53.64,53.54,53.64,49911.0,44.0092,44.0831,44.0009,44.0831,49911.0
2019-02-19 14:30:00,53.64,53.77,53.63,53.74,149990.0,44.0831,44.19,44.0749,44.1653,149990.0
2019-02-19 15:00:00,53.75,53.83,53.71,53.77,83490.0,44.1735,44.2393,44.1407,44.19,83490.0
2019-02-19 15:30:00,53.77,53.84,53.72,53.79,328832.0,44.19,44.2475,44.1489,44.2064,328832.0
2019-02-20 09:30:00,53.77,53.83,53.44,53.69,225716.0,44.19,44.2393,43.9188,44.1242,225716.0
2019-02-20 10:00:00,53.69,53.86,53.62,53.82,179566.0,44.1242,44.2639,44.0667,44.2311,179566.0
2019-02-20 10:30:00,53.82,53.86,53.69,53.71,124670.0,44.2311,44.2639,44.1242,44.1407,124670.0
2019-02-20 11:00:00,53.71,53.73,53.56,53.68,85473.0,44.1407,44.1571,44.0174,44.116,85473.0
2019-02-20 11:30:00,53.68,53.94,53.67,53.92,126961.0,44.116,44.3297,44.1078,44.3132,126961.0
2019-02-20 12:00:00,53.91,53.93,53.85,53.9,107898.0,44.305,44.3215,44.2557,44.2968,107898.0
2019-02-20 12:30:00,53.89,53.96,53.88,53.95,94173.0,44.2886,44.3461,44.2804,44.3379,94173.0
2019-02-20 13:00:00,53.95,54.01,53.94,53.98,100751.0,44.3379,44.3872,44.3297,44.3625,100751.0
2019-02-20 13:30:00,53.98,54.12,53.94,54.09,110068.0,44.3625,44.4776,44.3297,44.453,110068.0
2019-02-20 14:00:00,54.08,54.13,53.97,54.01,106651.0,44.4447,44.4858,44.3543,44.3872,106651.0
2019-02-20 14:30:00,54.02,54.13,54.02,54.11,78043.0,44.3954,44.4858,44.3954,44.4694,78043.0
2019-02-20 15:00:00,54.11,54.19,54.11,54.12,139904.0,44.4694,44.5351,44.4694,44.4776,139904.0
2019-02-20 15:30:00,54.11,54.16,54.0,54.1,362963.0,44.4694,44.5105,44.379,44.4612,362963.0
2019-02-21 09:30:00,53.96,54.18,53.74,54.18,196147.0,44.3461,44.5269,44.1653,44.5269,196147.0
2019-02-21 10:00:00,54.19,54.56,54.17,54.53,143514.0,44.5351,44.8392,44.5187,44.8146,143514.0
2019-02-21 10:30:00,54.53,54.61,54.5,54.57,102799.0,44.8146,44.8803,44.7899,44.8474,102799.0
2019-02-21 11:00:00,54.57,54.68,54.49,54.61,150397.0,44.8474,44.9378,44.7817,44.8803,150397.0
2019-02-21 11:30:00,54.61,54.68,54.55,54.56,100294.0,44.8803,44.9378,44.831,44.8392,100294.0
2019-02-21 12:00:00,54.56,54.6,54.52,54.54,80636.0,44.8392,44.8721,44.8063,44.8228,80636.0
2019-02-21 12:30:00,54.54,54.54,54.45,54.47,58619.0,44.8228,44.8228,44.7488,44.7652,58619.0
2019-02-21 13:00:00,54.48,54.48,54.37,54.39,70719.0,44.7735,44.7735,44.6831,44.6995,70719.0
2019-02-21 13:30:00,54.39,54.51,54.38,54.49,78538.0,44.6995,44.7981,44.6913,44.7817,78538.0
2019-02-21 14:00:00,54.48,54.5,54.44,54.46,78139.0,44.7735,44.7899,44.7406,44.757,78139.0
2019-02-21 14:30:00,54.45,54.51,54.37,54.41,80076.0,44.7488,44.7981,44.6831,44.7159,80076.0
2019-02-21 15:00:00,54.41,54.55,54.4,54.55,143564.0,44.7159,44.831,44.7077,44.831,143564.0
2019-02-21 15:30:00,54.54,54.9,54.51,54.76,651934.0,44.8228,45.1186,44.7981,45.0036,651934.0
2019-02-22 09:30:00,54.97,55.02,54.59,54.95,224196.0,45.1762,45.2173,44.8639,45.1597,224196.0
2019-02-22 10:00:00,54.95,55.06,54.87,55.02,383007.0,45.1597,45.2501,45.094,45.2173,383007.0
2019-02-22 10:30:00,55.03,55.22,55.01,55.19,157419.0,45.2255,45.3816,45.209,45.357,157419.0
2019-02-22 11:00:00,55.2,55.2,55.04,55.14,113958.0,45.3652,45.3652,45.2337,45.3159,113958.0
2019-02-22 11:30:00,55.14,55.17,55.11,55.13,56885.0,45.3159,45.3405,45.2912,45.3077,56885.0
2019-02-22 12:00:00,55.12,55.18,55.05,55.08,38019.0,45.2994,45.3487,45.2419,45.2666,38019.0
2019-02-22 12:30:00,55.08,55.09,55.02,55.08,45414.0,45.2666,45.2748,45.2173,45.2666,45414.0
2019-02-22 13:00:00,55.08,55.09,55.02,55.03,42256.0,45.2666,45.2748,45.2173,45.2255,42256.0
2019-02-22 13:30:00,55.03,55.09,55.02,55.06,53844.0,45.2255,45.2748,45.2173,45.2501,53844.0
2019-02-22 14:00:00,55.06,55.13,55.05,55.07,60355.0,45.2501,45.3077,45.2419,45.2583,60355.0
2019-02-22 14:30:00,55.07,55.1,55.02,55.06,81804.0,45.2583,45.283,45.2173,45.2501,81804.0
2019-02-22 15:00:00,55.05,55.23,55.01,55.21,152579.0,45.2419,45.3898,45.209,45.3734,152579.0
2019-02-22 15:30:00,55.2,55.27,55.1,55.27,561116.0,45.3652,45.4227,45.283,45.4227,561116.0
2019-02-25 09:30:00,55.21,55.36,54.66,54.86,258498.0,45.3734,45.4967,44.9214,45.0858,258498.0
2019-02-25 10:00:00,54.85,55.09,54.81,54.93,157738.0,45.0775,45.2748,45.0447,45.1433,157738.0
2019-02-25 10:30:00,54.91,55.04,54.89,55.04,169529.0,45.1269,45.2337,45.1104,45.2337,169529.0
2019-02-25 11:00:00,55.04,55.05,54.86,54.87,87284.0,45.2337,45.2419,45.0858,45.094,87284.0
2019-02-25 11:30:00,54.87,54.9,54.75,54.76,91675.0,45.094,45.1186,44.9954,45.0036,91675.0
2019-02-25 12:00:00,54.76,54.8,54.69,54.73,94960.0,45.0036,45.0365,44.9461,44.9789,94960.0
2019-02-25 12:30:00,54.73,54.73,54.62,54.65,51411.0,44.9789,44.9789,44.8885,44.9132,51411.0
2019-02-25 13:00:00,54.65,54.67,54.57,54.61,66314.0,44.9132,44.9296,44.8474,44.8803,66314.0
2019-02-25 13:30:00,54.62,54.69,54.58,54.64,72866.0,44.8885,44.9461,44.8556,44.905,72866.0
2019-02-25 14:00:00,54.64,54.7,54.63,54.67,79805.0,44.905,44.9543,44.8967,44.9296,79805.0
2019-02-25 14:30:00,54.68,54.77,54.66,54.7,107570.0,44.9378,45.0118,44.9214,44.9543,107570.0
2019-02-25 15:00:00,54.71,54.75,54.5,54.51,211191.0,44.9625,44.9954,44.7899,44.7981,211191.0
2019-02-25 15:30:00,54.51,54.78,54.5,54.7,399368.0,44.7981,45.02,44.7899,44.9543,399368.0
2019-02-26 09:30:00,54.88,54.9,54.46,54.62,245428.0,45.1022,45.1186,44.757,44.8885,245428.0
2019-02-26 10:00:00,54.63,54.76,54.6,54.67,153607.0,44.8967,45.0036,44.8721,44.9296,153607.0
2019-02-26 10:30:00,54.67,54.76,54.42,54.43,110631.0,44.9296,45.0036,44.7242,44.7324,110631.0
2019-02-26 11:00:00,54.43,54.63,54.43,54.56,89151.0,44.7324,44.8967,44.7324,44.8392,89151.0
2019-02-26 11:30:00,54.56,54.6,54.45,54.46,82933.0,44.8392,44.8721,44.7488,44.757,82933.0
2019-02-26 12:00:00,54.46,54.55,54.46,54.54,56253.0,44.757,44.831,44.757,44.8228,56253.0
2019-02-26 12:30:00,54.54,54.56,54.48,54.51,92969.0,44.8228,44.8392,44.7735,44.7981,92969.0
2019-02-26 13:00:00,54.52,54.63,54.51,54.62,72999.0,44.8063,44.8967,44.7981,44.8885,72999.0
2019-02-26 13:30:00,54.62,54.71,54.45,54.55,1248938.0,44.8885,44.9625,44.7488,44.831,1248938.0
2019-02-26 14:00:00,54.55,54.62,54.48,54.53,265991.0,44.831,44.8885,44.7735,44.8146,265991.0
2019-02-26 14:30:00,54.53,54.64,54.53,54.61,177648.0,44.8146,44.905,44.8146,44.8803,177648.0
2019-02-26 15:00:00,54.61,54.7,54.59,54.66,213498.0,44.8803,44.9543,44.8639,44.9214,213498.0
2019-02-26 15:30:00,54.66,54.69,54.46,54.48,475594.0,44.9214,44.9461,44.757,44.7735,475594.0
2019-02-27 09:30:00,54.32,54.56,54.13,54.26,180926.0,44.642,44.8392,44.4858,44.5927,180926.0
2019-02-27 10:00:00,54.27,54.46,54.2,54.43,211795.0,44.6009,44.757,44.5434,44.7324,211795.0
2019-02-27 10:30:00,54.43,54.52,54.27,54.3,93399.0,44.7324,44.8063,44.6009,44.6255,93399.0
2019-02-27 11:00:00,54.3,54.38,54.19,54.38,124862.0,44.6255,44.6913,44.5351,44.6913,124862.0
2019-02-27 11:30:00,54.37,54.38,54.27,54.3,146118.0,44.6831,44.6913,44.6009,44.6255,146118.0
2019-02-27 12:00:00,54.29,54.45,54.29,54.42,63748.0,44.6173,44.7488,44.6173,44.7242,63748.0
2019-02-27 12:30:00,54.43,54.46,54.41,54.42,99246.0,44.7324,44.757,44.7159,44.7242,99246.0
2019-02-27 13:00:00,54.43,54.52,54.42,54.46,82180.0,44.7324,44.8063,44.7242,44.757,82180.0
2019-02-27 13:30:00,54.46,54.47,54.38,54.4,86021.0,44.757,44.7652,44.6913,44.7077,86021.0
2019-02-27 14:00:00,54.39,54.43,54.35,54.36,136374.0,44.6995,44.7324,44.6666,44.6748,136374.0
2019-02-27 14:30:00,54.36,54.42,54.33,54.38,171034.0,44.6748,44.7242,44.6502,44.6913,171034.0
2019-02-27 15:00:00,54.38,54.41,54.3,54.31,109438.0,44.6913,44.7159,44.6255,44.6338,109438.0
2019-02-27 15:30:00,54.3,54.44,54.29,54.39,545321.0,44.6255,44.7406,44.6173,44.6995,545321.0
2019-02-28 09:30:00,54.34,54.5,54.16,54.19,179046.0,44.6584,44.7899,44.5105,44.5351,179046.0
2019-02-28 10:00:00,54.19,54.5,54.13,54.49,153738.0,44.5351,44.7899,44.4858,44.7817,153738.0
2019-02-28 10:30:00,54.5,54.6,54.46,54.56,177931.0,44.7899,44.8721,44.757,44.8392,177931.0
2019-02-28 11:00:00,54.56,54.7,54.55,54.66,109190.0,44.8392,44.9543,44.831,44.9214,109190.0
2019-02-28 11:30:00,54.66,54.76,54.66,54.71,139529.0,44.9214,45.0036,44.9214,44.9625,139529.0
2019-02-28 12:00:00,54.71,54.8,54.69,54.77,62139.0,44.9625,45.0365,44.9461,45.0118,62139.0
2019-02-28 12:30:00,54.78,54.87,54.74,54.84,95232.0,45.02,45.094,44.9871,45.0693,95232.0
2019-02-28 13:00:00,54.84,54.86,54.8,54.81,68206.0,45.0693,45.0858,45.0365,45.0447,68206.0
2019-02-28 13:30:00,54.81,54.84,54.77,54.8,99322.0,45.0447,45.0693,45.0118,45.0365,99322.0
2019-02-28 14:00:00,54.81,54.85,54.78,54.84,102929.0,45.0447,45.0775,45.02,45.0693,102929.0
2019-02-28 14:30:00,54.84,54.84,54.73,54.79,98516.0,45.0693,45.0693,44.9789,45.0282,98516.0
2019-02-28 15:00:00,54.79,54.81,54.72,54.8,165116.0,45.0282,45.0447,44.9707,45.0365,165116.0
2019-02-28 15:30:00,54.8,54.9,54.71,54.86,456120.0,45.0365,45.1186,44.9625,45.0858,456120.0
2019-03-01 09:30:00,54.87,55.0,54.55,54.58,140882.0,45.094,45.2008,44.831,44.8556,140882.0
2019-03-01 10:00:00,54.57,54.61,54.36,54.39,258891.0,44.8474,44.8803,44.6748,44.6995,258891.0
2019-03-01 10:30:00,54.39,54.48,54.37,54.41,245897.0,44.6995,44.7735,44.6831,44.7159,245897.0
2019-03-01 11:00:00,54.4,54.42,54.29,54.36,160515.0,44.7077,44.7242,44.6173,44.6748,160515.0
2019-03-01 11:30:00,54.36,54.5,54.32,54.5,117825.0,44.6748,44.7899,44.642,44.7899,117825.0
2019-03-01 12:00:00,54.5,54.51,54.34,54.43,202616.0,44.7899,44.7981,44.6584,44.7324,202616.0
2019-03-01 12:30:00,54.42,54.47,54.38,54.42,86330.0,44.7242,44.7652,44.6913,44.7242,86330.0
2019-03-01 13:00:00,54.41,54.55,54.41,54.54,72354.0,44.7159,44.831,44.7159,44.8228,72354.0
2019-03-01 13:30:00,54.53,54.65,54.5,54.54,100404.0,44.8146,44.9132,44.7899,44.8228,100404.0
2019-03-01 14:00:00,54.54,54.63,54.51,54.63,89224.0,44.8228,44.8967,44.7981,44.8967,89224.0
2019-03-01 14:30:00,54.62,54.7,54.61,54.64,109578.0,44.8885,44.9543,44.8803,44.905,109578.0
2019-03-01 15:00:00,54.64,54.74,54.59,54.74,105796.0,44.905,44.9871,44.8639,44.9871,105796.0
2019-03-01 15:30:00,54.75,54.93,54.7,54.92,736197.0,44.9954,45.1433,44.9543,45.1351,736197.0
2019-03-04 09:30:00,54.89,55.02,54.74,54.8,231564.0,45.1104,45.2173,44.9871,45.0365,231564.0
2019-03-04 10:00:00,54.79,54.81,54.65,54.67,134797.0,45.0282,45.0447,44.9132,44.9296,134797.0
2019-03-04 10:30:00,54.66,54.68,54.49,54.53,164508.0,44.9214,44.9378,44.7817,44.8146,164508.0
2019-03-04 11:00:00,54.53,54.64,54.51,54.53,203634.0,44.8146,44.905,44.7981,44.8146,203634.0
2019-03-04 11:30:00,54.52,54.53,54.4,54.46,251531.0,44.8063,44.8146,44.7077,44.757,251531.0
2019-03-04 12:00:00,54.46,54.67,54.45,54.66,237917.0,44.757,44.9296,44.7488,44.9214,237917.0
2019-03-04 12:30:00,54.65,54.66,54.51,54.54,76991.0,44.9132,44.9214,44.7981,44.8228,76991.0
2019-03-04 13:00:00,54.54,54.59,54.49,54.58,112935.0,44.8228,44.8639,44.7817,44.8556,112935.0
2019-03-04 13:30:00,54.58,54.78,54.58,54.78,132440.0,44.8556,45.02,44.8556,45.02,132440.0
2019-03-04 14:00:00,54.78,54.89,54.74,54.87,88181.0,45.02,45.1104,44.9871,45.094,88181.0
2019-03-04 14:30:00,54.87,55.04,54.82,55.02,111656.0,45.094,45.2337,45.0529,45.2173,111656.0
2019-03-04 15:00:00,55.02,55.02,54.87,54.97,180663.0,45.2173,45.2173,45.094,45.1762,180663.0
2019-03-04 15:30:00,54.97,55.1,54.96,55.09,445884.0,45.1762,45.283,45.1679,45.2748,445884.0
2019-03-05 09:30:00,54.97,55.05,54.78,54.98,204623.0,45.1762,45.2419,45.02,45.1844,204623.0
2019-03-05 10:00:00,54.99,55.09,54.86,55.08,112963.0,45.1926,45.2748,45.0858,45.2666,112963.0
2019-03-05 10:30:00,55.1,55.12,54.99,55.03,69649.0,45.283,45.2994,45.1926,45.2255,69649.0
2019-03-05 11:00:00,55.04,55.09,55.01,55.04,54302.0,45.2337,45.2748,45.209,45.2337,54302.0
2019-03-05 11:30:00,55.03,55.07,54.98,55.0,70119.0,45.2255,45.2583,45.1844,45.2008,70119.0
2019-03-05 12:00:00,55.01,55.02,54.89,54.93,121779.0,45.209,45.2173,45.1104,45.1433,121779.0
2019-03-05 12:30:00,54.94,54.94,54.87,54.91,53125.0,45.1515,45.1515,45.094,45.1269,53125.0
2019-03-05 13:00:00,54.91,54.95,54.76,54.76,209485.0,45.1269,45.1597,45.0036,45.0036,209485.0
2019-03-05 13:30:00,54.76,54.83,54.7,54.8,169210.0,45.0036,45.0611,44.9543,45.0365,169210.0
2019-03-05 14:00:00,54.8,54.87,54.77,54.8,355769.0,45.0365,45.094,45.0118,45.0365,355769.0
2019-03-05 14:30:00,54.81,54.99,54.79,54.98,200015.0,45.0447,45.1926,45.0282,45.1844,200015.0
2019-03-05 15:00:00,54.98,54.99,54.92,54.93,91204.0,45.1844,45.1926,45.1351,45.1433,91204.0
2019-03-05 15:30:00,54.94,54.99,54.84,54.9,375308.0,45.1515,45.1926,45.0693,45.1186,375308.0
2019-03-06 09:30:00,54.93,55.15,54.81,55.0,259418.0,45.1433,45.3241,45.0447,45.2008,259418.0
2019-03-06 10:00:00,55.0,55.02,54.71,54.82,132972.0,45.2008,45.2173,44.9625,45.0529,132972.0
2019-03-06 10:30:00,54.82,54.91,54.72,54.91,111083.0,45.0529,45.1269,44.9707,45.1269,111083.0
2019-03-06 11:00:00,54.9,55.02,54.81,55.01,127908.0,45.1186,45.2173,45.0447,45.209,127908.0
2019-03-06 11:30:00,55.01,55.16,55.0,55.14,104673.0,45.209,45.3323,45.2008,45.3159,104673.0
2019-03-06 12:00:00,55.14,55.23,55.13,55.15,101199.0,45.3159,45.3898,45.3077,45.3241,101199.0
2019-03-06 12:30:00,55.15,55.21,55.13,55.16,95316.0,45.3241,45.3734,45.3077,45.3323,95316.0
2019-03-06 13:00:00,55.16,55.19,55.06,55.1,53800.0,45.3323,45.357,45.2501,45.283,53800.0
2019-03-06 13:30:00,55.1,55.16,55.07,55.15,62924.0,45.283,45.3323,45.2583,45.3241,62924.0
2019-03-06 14:00:00,55.15,55.23,55.14,55.19,94586.0,45.3241,45.3898,45.3159,45.357,94586.0
2019-03-06 14:30:00,55.18,55.22,55.1,55.14,162327.0,45.3487,45.3816,45.283,45.3159,162327.0
2019-03-06 15:00:00,55.14,55.16,55.01,55.03,289692.0,45.3159,45.3323,45.209,45.2255,289692.0
2019-03-06 15:30:00,55.03,55.22,55.02,55.08,442683.0,45.2255,45.3816,45.2173,45.2666,442683.0
2019-03-07 09:30:00,55.25,55.7,55.16,55.28,339222.0,45.4063,45.7761,45.3323,45.4309,339222.0
2019-03-07 10:00:00,55.3,55.33,55.2,55.21,126530.0,45.4474,45.472,45.3652,45.3734,126530.0
2019-03-07 10:30:00,55.21,55.42,55.17,55.42,94848.0,45.3734,45.546,45.3405,45.546,94848.0
2019-03-07 11:00:00,55.42,55.55,55.4,55.43,140481.0,45.546,45.6528,45.5296,45.5542,140481.0
2019-03-07 11:30:00,55.44,55.51,55.36,55.5,64926.0,45.5624,45.62,45.4967,45.6117,64926.0
2019-03-07 12:00:00,55.5,55.5,55.34,55.36,63091.0,45.6117,45.6117,45.4802,45.4967,63091.0
2019-03-07 12:30:00,55.35,55.43,55.31,55.38,102496.0,45.4885,45.5542,45.4556,45.5131,102496.0
2019-03-07 13:00:00,55.38,55.42,55.34,55.37,87453.0,45.5131,45.546,45.4802,45.5049,87453.0
2019-03-07 13:30:00,55.36,55.46,55.28,55.42,170995.0,45.4967,45.5789,45.4309,45.546,170995.0
2019-03-07 14:00:00,55.42,55.44,55.37,55.41,133061.0,45.546,45.5624,45.5049,45.5378,133061.0
2019-03-07 14:30:00,55.41,55.48,55.39,55.43,225197.0,45.5378,45.5953,45.5213,45.5542,225197.0
2019-03-07 15:00:00,55.43,55.55,55.35,55.51,288538.0,45.5542,45.6528,45.4885,45.62,288538.0
2019-03-07 15:30:00,55.51,55.54,55.35,55.51,671900.0,45.62,45.6446,45.4885,45.62,671900.0
2019-03-08 09:30:00,55.66,55.9,55.48,55.58,256416.0,45.7432,45.9405,45.5953,45.6775,256416.0
2019-03-08 10:00:00,55.59,55.61,55.35,55.39,167615.0,45.6857,45.7021,45.4885,45.5213,167615.0
2019-03-08 10:30:00,55.39,55.39,55.2,55.38,110191.0,45.5213,45.5213,45.3652,45.5131,110191.0
2019-03-08 11:00:00,55.38,55.45,55.31,55.43,124181.0,45.5131,45.5706,45.4556,45.5542,124181.0
2019-03-08 11:30:00,55.43,55.64,55.41,55.61,116840.0,45.5542,45.7268,45.5378,45.7021,116840.0
2019-03-08 12:00:00,55.6,55.63,55.54,55.6,150852.0,45.6939,45.7186,45.6446,45.6939,150852.0
2019-03-08 12:30:00,55.6,55.6,55.42,55.45,92477.0,45.6939,45.6939,45.546,45.5706,92477.0
2019-03-08 13:00:00,55.45,55.46,55.3,55.34,293261.0,45.5706,45.5789,45.4474,45.4802,293261.0
2019-03-08 13:30:00,55.34,55.39,55.25,55.37,391850.0,45.4802,45.5213,45.4063,45.5049,391850.0
2019-03-08 14:00:00,55.38,55.43,55.31,55.39,294767.0,45.5131,45.5542,45.4556,45.5213,294767.0
2019-03-08 14:30:00,55.4,55.5,55.39,55.45,209766.0,45.5296,45.6117,45.5213,45.5706,209766.0
2019-03-08 15:00:00,55.45,55.53,55.4,55.47,125027.0,45.5706,45.6364,45.5296,45.5871,125027.0
2019-03-08 15:30:00,55.46,55.7,55.43,55.67,440277.0,45.5789,45.7761,45.5542,45.7514,440277.0
2019-03-11 09:30:00,55.66,55.84,55.62,55.75,218803.0,45.7432,45.8912,45.7104,45.8172,218803.0
2019-03-11 10:00:00,55.75,55.94,55.67,55.91,113080.0,45.8172,45.9733,45.7514,45.9487,113080.0
2019-03-11 10:30:00,55.92,55.92,55.75,55.84,102598.0,45.9569,45.9569,45.8172,45.8912,102598.0
2019-03-11 11:00:00,55.83,55.87,55.71,55.85,99099.0,45.8829,45.9158,45.7843,45.8994,99099.0
2019-03-11 11:30:00,55.86,55.92,55.79,55.9,85125.0,45.9076,45.9569,45.8501,45.9405,85125.0
2019-03-11 12:00:00,55.9,55.93,55.82,55.92,103800.0,45.9405,45.9651,45.8747,45.9569,103800.0
2019-03-11 12:30:00,55.93,55.94,55.81,55.83,74436.0,45.9651,45.9733,45.8665,45.8829,74436.0
2019-03-11 13:00:00,55.82,55.89,55.78,55.87,80180.0,45.8747,45.9323,45.8418,45.9158,80180.0
2019-03-11 13:30:00,55.86,55.89,55.81,55.86,100154.0,45.9076,45.9323,45.8665,45.9076,100154.0
2019-03-11 14:00:00,55.85,55.93,55.84,55.93,157629.0,45.8994,45.9651,45.8912,45.9651,157629.0
2019-03-11 14:30:00,55.92,56.01,55.9,56.0,137851.0,45.9569,46.0309,45.9405,46.0227,137851.0
2019-03-11 15:00:00,56.0,56.01,55.95,55.96,132689.0,46.0227,46.0309,45.9816,45.9898,132689.0
2019-03-11 15:30:00,55.97,56.08,55.96,56.05,406651.0,45.998,46.0884,45.9898,46.0637,406651.0
2019-03-12 09:30:00,56.21,56.3,55.99,56.17,195403.0,46.1952,46.2692,46.0144,46.1624,195403.0
2019-03-12 10:00:00,56.17,56.27,56.14,56.21,129721.0,46.1624,46.2445,46.1377,46.1952,129721.0
2019-03-12 10:30:00,56.21,56.29,56.21,56.23,103314.0,46.1952,46.261,46.1952,46.2117,103314.0
2019-03-12 11:00:00,56.23,56.54,56.23,56.5,166032.0,46.2117,46.4664,46.2117,46.4336,166032.0
2019-03-12 11:30:00,56.5,56.55,56.45,56.55,96336.0,46.4336,46.4747,46.3925,46.4747,96336.0
2019-03-12 12:00:00,56.54,56.56,56.46,56.47,115928.0,46.4664,46.4829,46.4007,46.4089,115928.0
2019-03-12 12:30:00,56.47,56.49,56.39,56.43,80778.0,46.4089,46.4253,46.3432,46.376,80778.0
2019-03-12 13:00:00,56.44,56.47,56.4,56.45,93745.0,46.3843,46.4089,46.3514,46.3925,93745.0
2019-03-12 13:30:00,56.44,56.44,56.38,56.44,94105.0,46.3843,46.3843,46.3349,46.3843,94105.0
2019-03-12 14:00:00,56.44,56.52,56.42,56.47,135101.0,46.3843,46.45,46.3678,46.4089,135101.0
2019-03-12 14:30:00,56.47,56.48,56.38,56.44,122824.0,46.4089,46.4171,46.3349,46.3843,122824.0
2019-03-12 15:00:00,56.45,56.45,56.28,56.38,173874.0,46.3925,46.3925,46.2528,46.3349,173874.0
2019-03-12 15:30:00,56.38,56.49,56.38,56.47,409909.0,46.3349,46.4253,46.3349,46.4089,409909.0
2019-03-13 09:30:00,56.47,56.59,56.31,56.58,119504.0,46.4089,46.5075,46.2774,46.4993,119504.0
2019-03-13 10:00:00,56.58,56.59,56.43,56.5,86702.0,46.4993,46.5075,46.376,46.4336,86702.0
2019-03-13 10:30:00,56.5,56.63,56.5,56.57,102907.0,46.4336,46.5404,46.4336,46.4911,102907.0
2019-03-13 11:00:00,56.58,56.62,56.5,56.56,177359.0,46.4993,46.5322,46.4336,46.4829,177359.0
2019-03-13 11:30:00,56.56,56.6,56.5,56.55,56314.0,46.4829,46.5158,46.4336,46.4747,56314.0
2019-03-13 12:00:00,56.55,56.65,56.53,56.57,85657.0,46.4747,46.5568,46.4582,46.4911,85657.0
2019-03-13 12:30:00,56.56,56.61,56.55,56.57,83612.0,46.4829,46.524,46.4747,46.4911,83612.0
2019-03-13 13:00:00,56.58,56.68,56.57,56.6,112448.0,46.4993,46.5815,46.4911,46.5158,112448.0
2019-03-13 13:30:00,56.61,56.67,56.58,56.66,92347.0,46.524,46.5733,46.4993,46.5651,92347.0
2019-03-13 14:00:00,56.66,56.68,56.58,56.65,112117.0,46.5651,46.5815,46.4993,46.5568,112117.0
2019-03-13 14:30:00,56.65,56.76,56.64,56.73,108316.0,46.5568,46.6472,46.5486,46.6226,108316.0
2019-03-13 15:00:00,56.73,56.73,56.63,56.67,144447.0,46.6226,46.6226,46.5404,46.5733,144447.0
2019-03-13 15:30:00,56.67,56.7,56.57,56.64,599244.0,46.5733,46.5979,46.4911,46.5486,599244.0
2019-03-14 09:30:00,56.29,56.41,55.94,56.02,231256.0,46.5946,46.6939,46.3049,46.3711,231256.0
2019-03-14 10:00:00,56.01,56.29,56.0,56.29,116303.0,46.3628,46.5946,46.3545,46.5946,116303.0
2019-03-14 10:30:00,56.29,56.44,56.26,56.41,109914.0,46.5946,46.7188,46.5698,46.6939,109914.0
2019-03-14 11:00:00,56.41,56.46,56.38,56.38,101096.0,46.6939,46.7353,46.6691,46.6691,101096.0
2019-03-14 11:30:00,56.39,56.5,56.36,56.44,84592.0,46.6774,46.7684,46.6525,46.7188,84592.0
2019-03-14 12:00:00,56.44,56.47,56.42,56.45,171839.0,46.7188,46.7436,46.7022,46.727,171839.0
2019-03-14 12:30:00,56.45,56.47,56.33,56.35,112170.0,46.727,46.7436,46.6277,46.6443,112170.0
2019-03-14 13:00:00,56.36,56.37,56.18,56.18,81074.0,46.6525,46.6608,46.5035,46.5035,81074.0
2019-03-14 13:30:00,56.19,56.2,56.09,56.14,95463.0,46.5118,46.5201,46.429,46.4704,95463.0
2019-03-14 14:00:00,56.14,56.2,56.13,56.15,71518.0,46.4704,46.5201,46.4622,46.4787,71518.0
2019-03-14 14:30:00,56.14,56.2,56.12,56.18,141426.0,46.4704,46.5201,46.4539,46.5035,141426.0
2019-03-14 15:00:00,56.18,56.19,56.08,56.16,152968.0,46.5035,46.5118,46.4208,46.487,152968.0
2019-03-14 15:30:00,56.15,56.26,56.13,56.16,440724.0,46.4787,46.5698,46.4622,46.487,440724.0
2019-03-15 09:30:00,56.26,56.4,56.14,56.19,1065111.0,46.5698,46.6856,46.4704,46.5118,1065111.0
2019-03-15 10:00:00,56.19,56.51,56.18,56.5,219232.0,46.5118,46.7767,46.5035,46.7684,219232.0
2019-03-15 10:30:00,56.49,56.52,56.37,56.47,102338.0,46.7601,46.785,46.6608,46.7436,102338.0
2019-03-15 11:00:00,56.45,56.62,56.44,56.61,120917.0,46.727,46.8678,46.7188,46.8595,120917.0
2019-03-15 11:30:00,56.62,56.67,56.54,56.65,166424.0,46.8678,46.9091,46.8015,46.8926,166424.0
2019-03-15 12:00:00,56.66,56.74,56.58,56.71,171953.0,46.9009,46.9671,46.8346,46.9423,171953.0
2019-03-15 12:30:00,56.72,56.83,56.71,56.79,224711.0,46.9505,47.0416,46.9423,47.0085,224711.0
2019-03-15 13:00:00,56.8,56.8,56.66,56.68,243722.0,47.0168,47.0168,46.9009,46.9174,243722.0
2019-03-15 13:30:00,56.68,56.71,56.63,56.68,114370.0,46.9174,46.9423,46.876,46.9174,114370.0
2019-03-15 14:00:00,56.67,56.89,56.67,56.79,386742.0,46.9091,47.0913,46.9091,47.0085,386742.0
2019-03-15 14:30:00,56.79,56.88,56.7,56.74,467047.0,47.0085,47.083,46.934,46.9671,467047.0
2019-03-15 15:00:00,56.75,56.75,56.49,56.56,277004.0,46.9754,46.9754,46.7601,46.8181,277004.0
2019-03-15 15:30:00,56.55,56.62,56.44,56.55,550019.0,46.8098,46.8678,46.7188,46.8098,550019.0
2019-03-18 09:30:00,56.45,56.61,56.3,56.4,176105.0,46.727,46.8595,46.6029,46.6856,176105.0
2019-03-18 10:00:00,56.39,56.45,56.29,56.34,127964.0,46.6774,46.727,46.5946,46.636,127964.0
2019-03-18 10:30:00,56.34,56.42,56.26,56.27,81991.0,46.636,46.7022,46.5698,46.578,81991.0
2019-03-18 11:00:00,56.27,56.27,56.1,56.12,87447.0,46.578,46.578,46.4373,46.4539,87447.0
2019-03-18 11:30:00,56.11,56.22,56.07,56.19,64009.0,46.4456,46.5367,46.4125,46.5118,64009.0
2019-03-18 12:00:00,56.19,56.23,56.1,56.15,60483.0,46.5118,46.5449,46.4373,46.4787,60483.0
2019-03-18 12:30:00,56.16,56.19,56.09,56.16,73923.0,46.487,46.5118,46.429,46.487,73923.0
2019-03-18 13:00:00,56.16,56.17,56.08,56.14,65216.0,46.487,46.4953,46.4208,46.4704,65216.0
2019-03-18 13:30:00,56.13,56.15,56.09,56.1,77224.0,46.4622,46.4787,46.429,46.4373,77224.0
2019-03-18 14:00:00,56.1,56.1,55.97,55.98,94038.0,46.4373,46.4373,46.3297,46.338,94038.0
2019-03-18 14:30:00,55.98,56.08,55.97,56.01,115029.0,46.338,46.4208,46.3297,46.3628,115029.0
2019-03-18 15:00:00,56.01,56.01,55.9,55.9,176342.0,46.3628,46.3628,46.2718,46.2718,176342.0
2019-03-18 15:30:00,55.91,56.14,55.86,56.14,432248.0,46.28,46.4704,46.2387,46.4704,432248.0
2019-03-19 09:30:00,56.07,56.24,55.77,55.86,143101.0,46.4125,46.5532,46.1642,46.2387,143101.0
2019-03-19 10:00:00,55.87,55.93,55.79,55.8,73562.0,46.2469,46.2966,46.1807,46.189,73562.0
2019-03-19 10:30:00,55.81,55.88,55.77,55.79,69212.0,46.1973,46.2552,46.1642,46.1807,69212.0
2019-03-19 11:00:00,55.79,55.85,55.78,55.83,56845.0,46.1807,46.2304,46.1724,46.2138,56845.0
2019-03-19 11:30:00,55.82,55.98,55.77,55.95,64733.0,46.2055,46.338,46.1642,46.3132,64733.0
2019-03-19 12:00:00,55.95,55.99,55.8,55.83,71321.0,46.3132,46.3463,46.189,46.2138,71321.0
2019-03-19 12:30:00,55.83,55.86,55.45,55.54,172474.0,46.2138,46.2387,45.8993,45.9738,172474.0
2019-03-19 13:00:00,55.54,55.68,55.44,55.63,173776.0,45.9738,46.0897,45.891,46.0483,173776.0
2019-03-19 13:30:00,55.63,55.7,55.59,55.69,76031.0,46.0483,46.1062,46.0152,46.0979,76031.0
2019-03-19 14:00:00,55.69,55.72,55.53,55.56,115260.0,46.0979,46.1228,45.9655,45.9903,115260.0
2019-03-19 14:30:00,55.56,55.63,55.51,55.57,126633.0,45.9903,46.0483,45.9489,45.9986,126633.0
2019-03-19 15:00:00,55.58,55.59,55.44,55.44,126657.0,46.0069,46.0152,45.891,45.891,126657.0
2019-03-19 15:30:00,55.44,55.69,55.43,55.68,424688.0,45.891,46.0979,45.8827,46.0897,424688.0
2019-03-20 09:30:00,55.8,55.91,55.56,55.59,151505.0,46.189,46.28,45.9903,46.0152,151505.0
2019-03-20 10:00:00,55.59,55.77,55.59,55.77,90221.0,46.0152,46.1642,46.0152,46.1642,90221.0
2019-03-20 10:30:00,55.77,55.8,55.57,55.61,83731.0,46.1642,46.189,45.9986,46.0317,83731.0
2019-03-20 11:00:00,55.61,55.84,55.59,55.83,80748.0,46.0317,46.2221,46.0152,46.2138,80748.0
2019-03-20 11:30:00,55.83,55.85,55.73,55.75,68069.0,46.2138,46.2304,46.1311,46.1476,68069.0
2019-03-20 12:00:00,55.76,55.87,55.73,55.85,54472.0,46.1559,46.2469,46.1311,46.2304,54472.0
2019-03-20 12:30:00,55.85,55.85,55.73,55.76,69056.0,46.2304,46.2304,46.1311,46.1559,69056.0
2019-03-20 13:00:00,55.75,55.79,55.73,55.78,37065.0,46.1476,46.1807,46.1311,46.1724,37065.0
2019-03-20 13:30:00,55.78,55.79,55.66,55.73,100810.0,46.1724,46.1807,46.0731,46.1311,100810.0
2019-03-20 14:00:00,55.75,56.3,55.75,56.3,196253.0,46.1476,46.6029,46.1476,46.6029,196253.0
2019-03-20 14:30:00,56.3,56.4,56.17,56.22,281328.0,46.6029,46.6856,46.4953,46.5367,281328.0
2019-03-20 15:00:00,56.23,56.24,55.98,56.02,175230.0,46.5449,46.5532,46.338,46.3711,175230.0
2019-03-20 15:30:00,56.02,56.02,55.77,55.84,375832.0,46.3711,46.3711,46.1642,46.2221,375832.0
2019-03-21 09:30:00,55.79,56.09,55.69,56.03,237165.0,46.1807,46.429,46.0979,46.3794,237165.0
2019-03-21 10:00:00,56.02,56.26,56.01,56.21,106947.0,46.3711,46.5698,46.3628,46.5284,106947.0
2019-03-21 10:30:00,56.21,56.28,56.07,56.12,97367.0,46.5284,46.5863,46.4125,46.4539,97367.0
2019-03-21 11:00:00,56.12,56.23,56.08,56.08,99646.0,46.4539,46.5449,46.4208,46.4208,99646.0
2019-03-21 11:30:00,56.08,56.38,56.07,56.37,82591.0,46.4208,46.6691,46.4125,46.6608,82591.0
2019-03-21 12:00:00,56.37,56.45,56.33,56.35,67935.0,46.6608,46.727,46.6277,46.6443,67935.0
2019-03-21 12:30:00,56.35,56.36,56.29,56.36,63641.0,46.6443,46.6525,46.5946,46.6525,63641.0
2019-03-21 13:00:00,56.36,56.44,56.33,56.4,52571.0,46.6525,46.7188,46.6277,46.6856,52571.0
2019-03-21 13:30:00,56.4,56.42,56.3,56.33,62636.0,46.6856,46.7022,46.6029,46.6277,62636.0
2019-03-21 14:00:00,56.34,56.51,56.34,56.51,90500.0,46.636,46.7767,46.636,46.7767,90500.0
2019-03-21 14:30:00,56.51,56.6,56.48,56.52,100545.0,46.7767,46.8512,46.7519,46.785,100545.0
2019-03-21 15:00:00,56.52,56.61,56.44,56.46,126724.0,46.785,46.8595,46.7188,46.7353,126724.0
2019-03-21 15:30:00,56.45,56.55,56.41,56.47,309585.0,46.727,46.8098,46.6939,46.7436,309585.0
2019-03-22 09:30:00,56.78,57.35,56.64,57.26,246875.0,47.0002,47.472,46.8843,47.3975,246875.0
2019-03-22 10:00:00,57.25,57.28,56.92,56.94,185777.0,47.3892,47.4141,47.1161,47.1326,185777.0
2019-03-22 10:30:00,56.95,57.23,56.95,57.15,124785.0,47.1409,47.3727,47.1409,47.3065,124785.0
2019-03-22 11:00:00,57.16,57.43,57.15,57.39,139472.0,47.3147,47.5382,47.3065,47.5051,139472.0
2019-03-22 11:30:00,57.38,57.51,57.35,57.37,134842.0,47.4969,47.6045,47.472,47.4886,134842.0
2019-03-22 12:00:00,57.37,57.48,57.31,57.41,128284.0,47.4886,47.5796,47.4389,47.5217,128284.0
2019-03-22 12:30:00,57.42,57.42,57.19,57.2,120840.0,47.53,47.53,47.3396,47.3479,120840.0
2019-03-22 13:00:00,57.2,57.25,57.16,57.23,88771.0,47.3479,47.3892,47.3147,47.3727,88771.0
2019-03-22 13:30:00,57.23,57.27,57.17,57.18,65290.0,47.3727,47.4058,47.323,47.3313,65290.0
2019-03-22 14:00:00,57.18,57.42,57.17,57.39,137813.0,47.3313,47.53,47.323,47.5051,137813.0
2019-03-22 14:30:00,57.39,57.49,57.39,57.41,98248.0,47.5051,47.5879,47.5051,47.5217,98248.0
2019-03-22 15:00:00,57.4,57.44,57.27,57.29,127744.0,47.5134,47.5465,47.4058,47.4224,127744.0
2019-03-22 15:30:00,57.28,57.28,57.01,57.08,579976.0,47.4141,47.4141,47.1906,47.2485,579976.0
2019-03-25 09:30:00,57.1,57.14,56.82,57.14,191536.0,47.2651,47.2982,47.0333,47.2982,191536.0
2019-03-25 10:00:00,57.13,57.19,57.0,57.03,87367.0,47.2899,47.3396,47.1823,47.2071,87367.0
2019-03-25 10:30:00,57.03,57.19,57.02,57.07,130347.0,47.2071,47.3396,47.1989,47.2402,130347.0
2019-03-25 11:00:00,57.07,57.15,56.94,56.98,69695.0,47.2402,47.3065,47.1326,47.1658,69695.0
2019-03-25 11:30:00,56.98,57.08,56.97,56.99,56046.0,47.1658,47.2485,47.1575,47.174,56046.0
2019-03-25 12:00:00,56.99,57.15,56.98,57.12,47669.0,47.174,47.3065,47.1658,47.2816,47669.0
2019-03-25 12:30:00,57.12,57.21,57.08,57.21,60457.0,47.2816,47.3561,47.2485,47.3561,60457.0
2019-03-25 13:00:00,57.2,57.28,57.15,57.2,60362.0,47.3479,47.4141,47.3065,47.3479,60362.0
2019-03-25 13:30:00,57.21,57.22,57.08,57.09,52559.0,47.3561,47.3644,47.2485,47.2568,52559.0
2019-03-25 14:00:00,57.1,57.13,57.03,57.09,86955.0,47.2651,47.2899,47.2071,47.2568,86955.0
2019-03-25 14:30:00,57.09,57.24,57.06,57.24,59773.0,47.2568,47.381,47.232,47.381,59773.0
2019-03-25 15:00:00,57.24,57.26,57.15,57.16,110824.0,47.381,47.3975,47.3065,47.3147,110824.0
2019-03-25 15:30:00,57.17,57.18,57.01,57.07,288276.0,47.323,47.3313,47.1906,47.2402,288276.0
2019-03-26 09:30:00,56.98,57.3,56.93,57.24,172259.0,47.1658,47.4306,47.1244,47.381,172259.0
2019-03-26 10:00:00,57.25,57.42,57.21,57.35,121684.0,47.3892,47.53,47.3561,47.472,121684.0
2019-03-26 10:30:00,57.35,57.46,57.28,57.41,129173.0,47.472,47.5631,47.4141,47.5217,129173.0
2019-03-26 11:00:00,57.41,57.48,57.38,57.4,125342.0,47.5217,47.5796,47.4969,47.5134,125342.0
2019-03-26 11:30:00,57.41,57.46,57.22,57.26,140634.0,47.5217,47.5631,47.3644,47.3975,140634.0
2019-03-26 12:00:00,57.26,57.32,57.23,57.24,72116.0,47.3975,47.4472,47.3727,47.381,72116.0
2019-03-26 12:30:00,57.25,57.27,57.18,57.23,81574.0,47.3892,47.4058,47.3313,47.3727,81574.0
2019-03-26 13:00:00,57.23,57.26,57.19,57.21,46971.0,47.3727,47.3975,47.3396,47.3561,46971.0
2019-03-26 13:30:00,57.22,57.24,57.18,57.2,74218.0,47.3644,47.381,47.3313,47.3479,74218.0
2019-03-26 14:00:00,57.2,57.28,57.13,57.18,87961.0,47.3479,47.4141,47.2899,47.3313,87961.0
2019-03-26 14:30:00,57.19,57.27,57.16,57.25,101912.0,47.3396,47.4058,47.3147,47.3892,101912.0
2019-03-26 15:00:00,57.25,57.32,57.23,57.27,115731.0,47.3892,47.4472,47.3727,47.4058,115731.0
2019-03-26 15:30:00,57.26,57.37,57.18,57.35,327562.0,47.3975,47.4886,47.3313,47.472,327562.0
2019-03-27 09:30:00,57.48,57.48,56.93,57.14,152314.0,47.5796,47.5796,47.1244,47.2982,152314.0
2019-03-27 10:00:00,57.17,57.22,56.93,57.05,110164.0,47.323,47.3644,47.1244,47.2237,110164.0
2019-03-27 10:30:00,57.05,57.15,56.77,56.8,142304.0,47.2237,47.3065,46.9919,47.0168,142304.0
2019-03-27 11:00:00,56.82,56.87,56.58,56.61,112990.0,47.0333,47.0747,46.8346,46.8595,112990.0
2019-03-27 11:30:00,56.61,56.77,56.6,56.76,135424.0,46.8595,46.9919,46.8512,46.9836,135424.0
2019-03-27 12:00:00,56.76,56.86,56.72,56.8,166822.0,46.9836,47.0664,46.9505,47.0168,166822.0
2019-03-27 12:30:00,56.8,56.87,56.75,56.83,105815.0,47.0168,47.0747,46.9754,47.0416,105815.0
2019-03-27 13:00:00,56.83,57.02,56.78,56.98,82983.0,47.0416,47.1989,47.0002,47.1658,82983.0
2019-03-27 13:30:00,56.97,56.98,56.88,56.95,57601.0,47.1575,47.1658,47.083,47.1409,57601.0
2019-03-27 14:00:00,56.95,57.02,56.89,57.01,54152.0,47.1409,47.1989,47.0913,47.1906,54152.0
2019-03-27 14:30:00,57.01,57.06,56.94,57.0,55614.0,47.1906,47.232,47.1326,47.1823,55614.0
2019-03-27 15:00:00,56.99,57.02,56.89,56.98,79483.0,47.174,47.1989,47.0913,47.1658,79483.0
2019-03-27 15:30:00,56.98,57.09,56.85,56.91,334320.0,47.1658,47.2568,47.0581,47.1078,334320.0
2019-03-28 09:30:00,56.92,57.13,56.49,56.51,169406.0,47.1161,47.2899,46.7601,46.7767,169406.0
2019-03-28 10:00:00,56.52,56.66,56.35,56.63,112314.0,46.785,46.9009,46.6443,46.876,112314.0
2019-03-28 10:30:00,56.64,56.65,56.24,56.24,125953.0,46.8843,46.8926,46.5532,46.5532,125953.0
2019-03-28 11:00:00,56.24,56.39,56.17,56.22,99467.0,46.5532,46.6774,46.4953,46.5367,99467.0
2019-03-28 11:30:00,56.22,56.26,56.03,56.09,176719.0,46.5367,46.5698,46.3794,46.429,176719.0
2019-03-28 12:00:00,56.09,56.12,55.88,55.91,192140.0,46.429,46.4539,46.2552,46.28,192140.0
2019-03-28 12:30:00,55.91,56.08,55.9,55.94,101577.0,46.28,46.4208,46.2718,46.3049,101577.0
2019-03-28 13:00:00,55.94,56.04,55.93,56.02,87012.0,46.3049,46.3877,46.2966,46.3711,87012.0
2019-03-28 13:30:00,56.02,56.02,55.91,56.0,75398.0,46.3711,46.3711,46.28,46.3545,75398.0
2019-03-28 14:00:00,56.0,56.08,55.99,56.07,81666.0,46.3545,46.4208,46.3463,46.4125,81666.0
2019-03-28 14:30:00,56.08,56.19,56.06,56.12,109211.0,46.4208,46.5118,46.4042,46.4539,109211.0
2019-03-28 15:00:00,56.12,56.17,56.06,56.12,124877.0,46.4539,46.4953,46.4042,46.4539,124877.0
2019-03-28 15:30:00,56.12,56.27,56.11,56.16,392438.0,46.4539,46.578,46.4456,46.487,392438.0
2019-03-29 09:30:00,56.18,56.18,55.81,55.96,187963.0,46.5035,46.5035,46.1973,46.3214,187963.0
2019-03-29 10:00:00,55.95,56.07,55.83,56.06,107218.0,46.3132,46.4125,46.2138,46.4042,107218.0
2019-03-29 10:30:00,56.07,56.21,56.02,56.11,167959.0,46.4125,46.5284,46.3711,46.4456,167959.0
2019-03-29 11:00:00,56.11,56.19,56.06,56.12,188029.0,46.4456,46.5118,46.4042,46.4539,188029.0
2019-03-29 11:30:00,56.11,56.21,56.02,56.14,84565.0,46.4456,46.5284,46.3711,46.4704,84565.0
2019-03-29 12:00:00,56.15,56.16,56.02,56.02,104102.0,46.4787,46.487,46.3711,46.3711,104102.0
2019-03-29 12:30:00,56.02,56.1,56.01,56.08,98604.0,46.3711,46.4373,46.3628,46.4208,98604.0
2019-03-29 13:00:00,56.08,56.11,56.01,56.03,146307.0,46.4208,46.4456,46.3628,46.3794,146307.0
2019-03-29 13:30:00,56.02,56.03,55.94,56.03,162787.0,46.3711,46.3794,46.3049,46.3794,162787.0
2019-03-29 14:00:00,56.03,56.05,55.98,55.99,181219.0,46.3794,46.3959,46.338,46.3463,181219.0
2019-03-29 14:30:00,55.99,56.1,55.95,56.09,308449.0,46.3463,46.4373,46.3132,46.429,308449.0
2019-03-29 15:00:00,56.09,56.19,56.08,56.09,235001.0,46.429,46.5118,46.4208,46.429,235001.0
2019-03-29 15:30:00,56.1,56.27,56.06,56.21,537202.0,46.4373,46.578,46.4042,46.5284,537202.0
2019-04-01 09:30:00,56.25,56.25,55.62,55.83,273585.0,46.5615,46.5615,46.04,46.2138,273585.0
2019-04-01 10:00:00,55.83,55.88,55.19,55.2,308503.0,46.2138,46.2552,45.6841,45.6923,308503.0
2019-04-01 10:30:00,55.2,55.4,55.09,55.39,191247.0,45.6923,45.8579,45.6013,45.8496,191247.0
2019-04-01 11:00:00,55.39,55.49,55.32,55.41,114849.0,45.8496,45.9324,45.7917,45.8662,114849.0
2019-04-01 11:30:00,55.4,55.65,55.4,55.55,130366.0,45.8579,46.0648,45.8579,45.9821,130366.0
2019-04-01 12:00:00,55.55,55.66,55.53,55.63,81980.0,45.9821,46.0731,45.9655,46.0483,81980.0
2019-04-01 12:30:00,55.62,55.66,55.53,55.62,74151.0,46.04,46.0731,45.9655,46.04,74151.0
2019-04-01 13:00:00,55.61,55.7,55.61,55.64,100823.0,46.0317,46.1062,46.0317,46.0566,100823.0
2019-04-01 13:30:00,55.63,55.64,55.48,55.49,86510.0,46.0483,46.0566,45.9241,45.9324,86510.0
2019-04-01 14:00:00,55.5,55.5,55.38,55.4,83554.0,45.9407,45.9407,45.8413,45.8579,83554.0
2019-04-01 14:30:00,55.39,55.51,55.37,55.42,84785.0,45.8496,45.9489,45.8331,45.8744,84785.0
2019-04-01 15:00:00,55.42,55.42,55.26,55.37,171671.0,45.8744,45.8744,45.742,45.8331,171671.0
2019-04-01 15:30:00,55.38,55.69,55.37,55.57,665084.0,45.8413,46.0979,45.8331,45.9986,665084.0
2019-04-02 09:30:00,55.73,55.98,55.38,55.41,475217.0,46.1311,46.338,45.8413,45.8662,475217.0
2019-04-02 10:00:00,55.41,55.67,55.33,55.65,140679.0,45.8662,46.0814,45.7999,46.0648,140679.0
2019-04-02 10:30:00,55.66,55.76,55.62,55.69,124812.0,46.0731,46.1559,46.04,46.0979,124812.0
2019-04-02 11:00:00,55.69,55.78,55.53,55.57,111695.0,46.0979,46.1724,45.9655,45.9986,111695.0
2019-04-02 11:30:00,55.57,55.57,55.44,55.5,118348.0,45.9986,45.9986,45.891,45.9407,118348.0
2019-04-02 12:00:00,55.5,55.58,55.43,55.57,154789.0,45.9407,46.0069,45.8827,45.9986,154789.0
2019-04-02 12:30:00,55.56,55.61,55.48,55.54,118778.0,45.9903,46.0317,45.9241,45.9738,118778.0
2019-04-02 13:00:00,55.53,55.53,55.45,55.48,242088.0,45.9655,45.9655,45.8993,45.9241,242088.0
2019-04-02 13:30:00,55.49,55.49,55.4,55.43,150172.0,45.9324,45.9324,45.8579,45.8827,150172.0
2019-04-02 14:00:00,55.44,55.59,55.42,55.57,174697.0,45.891,46.0152,45.8744,45.9986,174697.0
2019-04-02 14:30:00,55.57,55.57,55.42,55.48,169176.0,45.9986,45.9986,45.8744,45.9241,169176.0
2019-04-02 15:00:00,55.47,55.58,55.44,55.46,350429.0,45.9158,46.0069,45.891,45.9076,350429.0
2019-04-02 15:30:00,55.46,55.61,55.43,55.58,615632.0,45.9076,46.0317,45.8827,46.0069,615632.0
2019-04-03 09:30:00,55.54,55.66,55.0,55.31,297274.0,45.9738,46.0731,45.5268,45.7834,297274.0
2019-04-03 10:00:00,55.31,55.47,55.25,55.42,244164.0,45.7834,45.9158,45.7337,45.8744,244164.0
2019-04-03 10:30:00,55.42,55.47,55.33,55.39,251475.0,45.8744,45.9158,45.7999,45.8496,251475.0
2019-04-03 11:00:00,55.38,55.57,55.36,55.56,285664.0,45.8413,45.9986,45.8248,45.9903,285664.0
2019-04-03 11:30:00,55.56,55.62,55.51,55.55,206043.0,45.9903,46.04,45.9489,45.9821,206043.0
2019-04-03 12:00:00,55.56,55.63,55.53,55.61,146192.0,45.9903,46.0483,45.9655,46.0317,146192.0
2019-04-03 12:30:00,55.6,55.64,55.55,55.58,146120.0,46.0234,46.0566,45.9821,46.0069,146120.0
2019-04-03 13:00:00,55.58,55.65,55.56,55.62,126309.0,46.0069,46.0648,45.9903,46.04,126309.0
2019-04-03 13:30:00,55.63,55.65,55.56,55.6,127154.0,46.0483,46.0648,45.9903,46.0234,127154.0
2019-04-03 14:00:00,55.59,55.64,55.5,55.51,153469.0,46.0152,46.0566,45.9407,45.9489,153469.0
2019-04-03 14:30:00,55.5,55.55,55.44,55.52,159321.0,45.9407,45.9821,45.891,45.9572,159321.0
2019-04-03 15:00:00,55.52,55.54,55.4,55.48,207782.0,45.9572,45.9738,45.8579,45.9241,207782.0
2019-04-03 15:30:00,55.47,55.51,55.32,55.35,448019.0,45.9158,45.9489,45.7917,45.8165,448019.0
2019-04-04 09:30:00,55.59,55.61,55.14,55.18,186020.0,46.0152,46.0317,45.6427,45.6758,186020.0
2019-04-04 10:00:00,55.18,55.24,55.05,55.07,102623.0,45.6758,45.7254,45.5682,45.5847,102623.0
2019-04-04 10:30:00,55.07,55.1,54.82,54.9,204623.0,45.5847,45.6096,45.3778,45.444,204623.0
2019-04-04 11:00:00,54.9,54.98,54.76,54.8,126802.0,45.444,45.5102,45.3281,45.3612,126802.0
2019-04-04 11:30:00,54.8,54.9,54.73,54.87,175542.0,45.3612,45.444,45.3033,45.4192,175542.0
2019-04-04 12:00:00,54.88,55.17,54.87,55.16,150803.0,45.4275,45.6675,45.4192,45.6592,150803.0
2019-04-04 12:30:00,55.16,55.28,55.11,55.28,130914.0,45.6592,45.7586,45.6178,45.7586,130914.0
2019-04-04 13:00:00,55.28,55.36,55.22,55.26,117745.0,45.7586,45.8248,45.7089,45.742,117745.0
2019-04-04 13:30:00,55.26,55.26,55.2,55.22,69268.0,45.742,45.742,45.6923,45.7089,69268.0
2019-04-04 14:00:00,55.22,55.22,55.14,55.19,166237.0,45.7089,45.7089,45.6427,45.6841,166237.0
2019-04-04 14:30:00,55.18,55.28,55.13,55.15,93478.0,45.6758,45.7586,45.6344,45.651,93478.0
2019-04-04 15:00:00,55.15,55.31,55.11,55.28,117466.0,45.651,45.7834,45.6178,45.7586,117466.0
2019-04-04 15:30:00,55.29,55.35,55.2,55.27,299232.0,45.7668,45.8165,45.6923,45.7503,299232.0
2019-04-05 09:30:00,55.35,55.45,55.14,55.24,277474.0,45.8165,45.8993,45.6427,45.7254,277474.0
2019-04-05 10:00:00,55.23,55.57,55.19,55.55,154454.0,45.7172,45.9986,45.6841,45.9821,154454.0
2019-04-05 10:30:00,55.55,55.56,55.37,55.4,148092.0,45.9821,45.9903,45.8331,45.8579,148092.0
2019-04-05 11:00:00,55.39,55.44,55.27,55.28,98493.0,45.8496,45.891,45.7503,45.7586,98493.0
2019-04-05 11:30:00,55.29,55.3,55.17,55.23,94931.0,45.7668,45.7751,45.6675,45.7172,94931.0
2019-04-05 12:00:00,55.23,55.36,55.23,55.26,92039.0,45.7172,45.8248,45.7172,45.742,92039.0
2019-04-05 12:30:00,55.26,55.31,55.24,55.31,97306.0,45.742,45.7834,45.7254,45.7834,97306.0
2019-04-05 13:00:00,55.3,55.39,55.3,55.36,64824.0,45.7751,45.8496,45.7751,45.8248,64824.0
2019-04-05 13:30:00,55.36,55.47,55.35,55.44,76008.0,45.8248,45.9158,45.8165,45.891,76008.0
2019-04-05 14:00:00,55.44,55.51,55.38,55.38,85544.0,45.891,45.9489,45.8413,45.8413,85544.0
2019-04-05 14:30:00,55.39,55.53,55.38,55.52,99826.0,45.8496,45.9655,45.8413,45.9572,99826.0
2019-04-05 15:00:00,55.52,55.65,55.49,55.62,122118.0,45.9572,46.0648,45.9324,46.04,122118.0
2019-04-05 15:30:00,55.62,55.72,55.58,55.7,408417.0,46.04,46.1228,46.0069,46.1062,408417.0
2019-04-08 09:30:00,55.71,55.75,55.25,55.49,202710.0,46.1145,46.1476,45.7337,45.9324,202710.0
2019-04-08 10:00:00,55.49,55.52,55.24,55.24,144515.0,45.9324,45.9572,45.7254,45.7254,144515.0
2019-04-08 10:30:00,55.23,55.34,55.15,55.19,94956.0,45.7172,45.8082,45.651,45.6841,94956.0
2019-04-08 11:00:00,55.18,55.27,55.11,55.13,90297.0,45.6758,45.7503,45.6178,45.6344,90297.0
2019-04-08 11:30:00,55.13,55.25,55.12,55.24,81905.0,45.6344,45.7337,45.6261,45.7254,81905.0
2019-04-08 12:00:00,55.23,55.32,55.2,55.29,66852.0,45.7172,45.7917,45.6923,45.7668,66852.0
2019-04-08 12:30:00,55.29,55.38,55.27,55.33,56335.0,45.7668,45.8413,45.7503,45.7999,56335.0
2019-04-08 13:00:00,55.33,55.42,55.32,55.39,67460.0,45.7999,45.8744,45.7917,45.8496,67460.0
2019-04-08 13:30:00,55.39,55.42,55.34,55.36,68958.0,45.8496,45.8744,45.8082,45.8248,68958.0
2019-04-08 14:00:00,55.36,55.39,55.28,55.37,82397.0,45.8248,45.8496,45.7586,45.8331,82397.0
2019-04-08 14:30:00,55.37,55.39,55.3,55.32,66433.0,45.8331,45.8496,45.7751,45.7917,66433.0
2019-04-08 15:00:00,55.33,55.36,55.28,55.28,109173.0,45.7999,45.8248,45.7586,45.7586,109173.0
2019-04-08 15:30:00,55.28,55.4,55.26,55.32,369192.0,45.7586,45.8579,45.742,45.7917,369192.0
2019-04-09 09:30:00,55.24,55.47,55.2,55.36,141294.0,45.7254,45.9158,45.6923,45.8248,141294.0
2019-04-09 10:00:00,55.36,55.4,55.24,55.3,119173.0,45.8248,45.8579,45.7254,45.7751,119173.0
2019-04-09 10:30:00,55.3,55.49,55.3,55.42,118749.0,45.7751,45.9324,45.7751,45.8744,118749.0
2019-04-09 11:00:00,55.43,55.57,55.41,55.5,85483.0,45.8827,45.9986,45.8662,45.9407,85483.0
2019-04-09 11:30:00,55.5,55.51,55.23,55.31,234508.0,45.9407,45.9489,45.7172,45.7834,234508.0
2019-04-09 12:00:00,55.31,55.46,55.28,55.45,195641.0,45.7834,45.9076,45.7586,45.8993,195641.0
2019-04-09 12:30:00,55.45,55.46,55.39,55.41,72136.0,45.8993,45.9076,45.8496,45.8662,72136.0
2019-04-09 13:00:00,55.41,55.43,55.34,55.37,112281.0,45.8662,45.8827,45.8082,45.8331,112281.0
2019-04-09 13:30:00,55.37,55.44,55.35,55.42,107226.0,45.8331,45.891,45.8165,45.8744,107226.0
2019-04-09 14:00:00,55.41,55.46,55.37,55.45,91841.0,45.8662,45.9076,45.8331,45.8993,91841.0
2019-04-09 14:30:00,55.47,55.6,55.46,55.54,175756.0,45.9158,46.0234,45.9076,45.9738,175756.0
2019-04-09 15:00:00,55.55,55.67,55.55,55.61,168059.0,45.9821,46.0814,45.9821,46.0317,168059.0
2019-04-09 15:30:00,55.61,55.77,55.6,55.74,537220.0,46.0317,46.1642,46.0234,46.1393,537220.0
2019-04-10 09:30:00,55.84,56.32,55.7,56.23,236291.0,46.2221,46.6194,46.1062,46.5449,236291.0
2019-04-10 10:00:00,56.22,56.22,56.05,56.17,151897.0,46.5367,46.5367,46.3959,46.4953,151897.0
2019-04-10 10:30:00,56.18,56.32,56.14,56.27,120855.0,46.5035,46.6194,46.4704,46.578,120855.0
2019-04-10 11:00:00,56.26,56.26,55.79,55.89,199465.0,46.5698,46.5698,46.1807,46.2635,199465.0
2019-04-10 11:30:00,55.88,55.9,55.69,55.73,114286.0,46.2552,46.2718,46.0979,46.1311,114286.0
2019-04-10 12:00:00,55.72,55.72,55.49,55.5,128400.0,46.1228,46.1228,45.9324,45.9407,128400.0
2019-04-10 12:30:00,55.5,55.53,55.33,55.43,111302.0,45.9407,45.9655,45.7999,45.8827,111302.0
2019-04-10 13:00:00,55.43,55.52,55.4,55.45,103500.0,45.8827,45.9572,45.8579,45.8993,103500.0
2019-04-10 13:30:00,55.44,55.48,55.37,55.44,86796.0,45.891,45.9241,45.8331,45.891,86796.0
2019-04-10 14:00:00,55.44,55.53,55.33,55.35,113769.0,45.891,45.9655,45.7999,45.8165,113769.0
2019-04-10 14:30:00,55.35,55.45,55.32,55.44,137663.0,45.8165,45.8993,45.7917,45.891,137663.0
2019-04-10 15:00:00,55.44,55.47,55.32,55.33,199269.0,45.891,45.9158,45.7917,45.7999,199269.0
2019-04-10 15:30:00,55.33,55.43,55.24,55.35,472862.0,45.7999,45.8827,45.7254,45.8165,472862.0
2019-04-11 09:30:00,55.44,55.59,55.32,55.58,153283.0,45.891,46.0152,45.7917,46.0069,153283.0
2019-04-11 10:00:00,55.58,55.7,55.46,55.55,110991.0,46.0069,46.1062,45.9076,45.9821,110991.0
2019-04-11 10:30:00,55.55,55.59,55.35,55.45,91336.0,45.9821,46.0152,45.8165,45.8993,91336.0
2019-04-11 11:00:00,55.46,55.65,55.46,55.62,220735.0,45.9076,46.0648,45.9076,46.04,220735.0
2019-04-11 11:30:00,55.62,55.63,55.44,55.46,298424.0,46.04,46.0483,45.891,45.9076,298424.0
2019-04-11 12:00:00,55.46,55.47,55.36,55.37,105549.0,45.9076,45.9158,45.8248,45.8331,105549.0
2019-04-11 12:30:00,55.38,55.41,55.29,55.38,137327.0,45.8413,45.8662,45.7668,45.8413,137327.0
2019-04-11 13:00:00,55.37,55.42,55.34,55.4,68858.0,45.8331,45.8744,45.8082,45.8579,68858.0
2019-04-11 13:30:00,55.41,55.44,55.36,55.4,144185.0,45.8662,45.891,45.8248,45.8579,144185.0
2019-04-11 14:00:00,55.4,55.43,55.34,55.38,81532.0,45.8579,45.8827,45.8082,45.8413,81532.0
2019-04-11 14:30:00,55.38,55.52,55.34,55.48,184421.0,45.8413,45.9572,45.8082,45.9241,184421.0
2019-04-11 15:00:00,55.47,55.49,55.37,55.41,153923.0,45.9158,45.9324,45.8331,45.8662,153923.0
2019-04-11 15:30:00,55.41,55.72,55.4,55.7,1090442.0,45.8662,46.1228,45.8579,46.1062,1090442.0
2019-04-12 09:30:00,55.68,55.68,55.12,55.49,166167.0,46.0897,46.0897,45.6261,45.9324,166167.0
2019-04-12 10:00:00,55.51,55.74,55.47,55.67,95098.0,45.9489,46.1393,45.9158,46.0814,95098.0
2019-04-12 10:30:00,55.67,55.84,55.6,55.7,424339.0,46.0814,46.2221,46.0234,46.1062,424339.0
2019-04-12 11:00:00,55.7,55.82,55.68,55.8,53984.0,46.1062,46.2055,46.0897,46.189,53984.0
2019-04-12 11:30:00,55.8,55.84,55.69,55.73,52358.0,46.189,46.2221,46.0979,46.1311,52358.0
2019-04-12 12:00:00,55.74,55.84,55.68,55.76,38001.0,46.1393,46.2221,46.0897,46.1559,38001.0
2019-04-12 12:30:00,55.75,55.79,55.71,55.75,28649.0,46.1476,46.1807,46.1145,46.1476,28649.0
2019-04-12 13:00:00,55.75,55.79,55.69,55.7,31769.0,46.1476,46.1807,46.0979,46.1062,31769.0
2019-04-12 13:30:00,55.71,55.76,55.68,55.71,43579.0,46.1145,46.1559,46.0897,46.1145,43579.0
2019-04-12 14:00:00,55.71,55.86,55.71,55.8,51126.0,46.1145,46.2387,46.1145,46.189,51126.0
2019-04-12 14:30:00,55.81,55.96,55.8,55.83,158919.0,46.1973,46.3214,46.189,46.2138,158919.0
2019-04-12 15:00:00,55.83,55.9,55.79,55.88,113685.0,46.2138,46.2718,46.1807,46.2552,113685.0
2019-04-12 15:30:00,55.87,55.97,55.81,55.89,460974.0,46.2469,46.3297,46.1973,46.2635,460974.0
2019-04-15 09:30:00,55.92,56.21,55.84,56.09,181444.0,46.2883,46.5284,46.2221,46.429,181444.0
2019-04-15 10:00:00,56.09,56.09,55.86,55.96,104664.0,46.429,46.429,46.2387,46.3214,104664.0
2019-04-15 10:30:00,55.96,56.05,55.87,55.99,93843.0,46.3214,46.3959,46.2469,46.3463,93843.0
2019-04-15 11:00:00,55.99,56.03,55.91,55.95,114117.0,46.3463,46.3794,46.28,46.3132,114117.0
2019-04-15 11:30:00,55.95,56.01,55.89,55.95,81007.0,46.3132,46.3628,46.2635,46.3132,81007.0
2019-04-15 12:00:00,55.95,56.09,55.93,56.09,63296.0,46.3132,46.429,46.2966,46.429,63296.0
2019-04-15 12:30:00,56.08,56.12,56.01,56.05,64028.0,46.4208,46.4539,46.3628,46.3959,64028.0
2019-04-15 13:00:00,56.05,56.05,55.9,55.93,96530.0,46.3959,46.3959,46.2718,46.2966,96530.0
2019-04-15 13:30:00,55.93,55.98,55.85,55.97,57000.0,46.2966,46.338,46.2304,46.3297,57000.0
2019-04-15 14:00:00,55.97,56.01,55.87,55.87,54175.0,46.3297,46.3628,46.2469,46.2469,54175.0
2019-04-15 14:30:00,55.87,55.89,55.8,55.88,95799.0,46.2469,46.2635,46.189,46.2552,95799.0
2019-04-15 15:00:00,55.87,55.89,55.74,55.83,105141.0,46.2469,46.2635,46.1393,46.2138,105141.0
2019-04-15 15:30:00,55.83,55.83,55.66,55.78,341289.0,46.2138,46.2138,46.0731,46.1724,341289.0
2019-04-16 09:30:00,55.76,55.98,55.71,55.86,113545.0,46.1559,46.338,46.1145,46.2387,113545.0
2019-04-16 10:00:00,55.85,55.85,55.46,55.49,84257.0,46.2304,46.2304,45.9076,45.9324,84257.0
2019-04-16 10:30:00,55.48,55.57,55.42,55.53,75532.0,45.9241,45.9986,45.8744,45.9655,75532.0
2019-04-16 11:00:00,55.54,55.64,55.45,55.55,165303.0,45.9738,46.0566,45.8993,45.9821,165303.0
2019-04-16 11:30:00,55.55,55.56,55.38,55.41,139910.0,45.9821,45.9903,45.8413,45.8662,139910.0
2019-04-16 12:00:00,55.41,55.42,55.32,55.41,103898.0,45.8662,45.8744,45.7917,45.8662,103898.0
2019-04-16 12:30:00,55.41,55.41,55.23,55.28,68307.0,45.8662,45.8662,45.7172,45.7586,68307.0
2019-04-16 13:00:00,55.28,55.32,55.09,55.1,88848.0,45.7586,45.7917,45.6013,45.6096,88848.0
2019-04-16 13:30:00,55.09,55.12,54.95,54.97,168872.0,45.6013,45.6261,45.4854,45.502,168872.0
2019-04-16 14:00:00,54.97,54.99,54.77,54.93,146467.0,45.502,45.5185,45.3364,45.4688,146467.0
2019-04-16 14:30:00,54.93,55.0,54.86,54.88,197381.0,45.4688,45.5268,45.4109,45.4275,197381.0
2019-04-16 15:00:00,54.89,55.03,54.87,54.98,195533.0,45.4357,45.5516,45.4192,45.5102,195533.0
2019-04-16 15:30:00,54.98,55.03,54.82,54.87,495974.0,45.5102,45.5516,45.3778,45.4192,495974.0
2019-04-17 09:30:00,54.95,55.09,54.62,54.73,306782.0,45.4854,45.6013,45.2122,45.3033,306782.0
2019-04-17 10:00:00,54.73,54.9,54.59,54.78,177462.0,45.3033,45.444,45.1874,45.3447,177462.0
2019-04-17 10:30:00,54.78,54.81,54.69,54.71,108280.0,45.3447,45.3695,45.2702,45.2867,108280.0
2019-04-17 11:00:00,54.71,54.95,54.69,54.95,260551.0,45.2867,45.4854,45.2702,45.4854,260551.0
2019-04-17 11:30:00,54.95,55.0,54.83,54.99,90400.0,45.4854,45.5268,45.3861,45.5185,90400.0
2019-04-17 12:00:00,54.99,55.01,54.88,54.97,77076.0,45.5185,45.5351,45.4275,45.502,77076.0
2019-04-17 12:30:00,54.97,54.99,54.84,54.91,126024.0,45.502,45.5185,45.3943,45.4523,126024.0
2019-04-17 13:00:00,54.9,54.98,54.88,54.89,84194.0,45.444,45.5102,45.4275,45.4357,84194.0
2019-04-17 13:30:00,54.89,54.94,54.83,54.84,79316.0,45.4357,45.4771,45.3861,45.3943,79316.0
2019-04-17 14:00:00,54.85,54.87,54.65,54.66,91414.0,45.4026,45.4192,45.2371,45.2453,91414.0
2019-04-17 14:30:00,54.66,54.87,54.66,54.85,112560.0,45.2453,45.4192,45.2453,45.4026,112560.0
2019-04-17 15:00:00,54.84,54.9,54.8,54.84,166669.0,45.3943,45.444,45.3612,45.3943,166669.0
2019-04-17 15:30:00,54.84,54.86,54.72,54.76,429772.0,45.3943,45.4109,45.295,45.3281,429772.0
2019-04-18 09:30:00,54.91,55.12,54.68,54.84,428355.0,45.4523,45.6261,45.2619,45.3943,428355.0
2019-04-18 10:00:00,54.84,55.07,54.84,55.06,86295.0,45.3943,45.5847,45.3943,45.5765,86295.0
2019-04-18 10:30:00,55.07,55.27,55.04,55.12,100762.0,45.5847,45.7503,45.5599,45.6261,100762.0
2019-04-18 11:00:00,55.11,55.12,54.94,55.0,64197.0,45.6178,45.6261,45.4771,45.5268,64197.0
2019-04-18 11:30:00,55.0,55.17,55.0,55.07,66217.0,45.5268,45.6675,45.5268,45.5847,66217.0
2019-04-18 12:00:00,55.06,55.09,54.87,54.95,128496.0,45.5765,45.6013,45.4192,45.4854,128496.0
2019-04-18 12:30:00,54.94,55.19,54.91,55.12,117993.0,45.4771,45.6841,45.4523,45.6261,117993.0
2019-04-18 13:00:00,55.12,55.12,55.03,55.05,50304.0,45.6261,45.6261,45.5516,45.5682,50304.0
2019-04-18 13:30:00,55.05,55.06,54.9,54.91,161519.0,45.5682,45.5765,45.444,45.4523,161519.0
2019-04-18 14:00:00,54.91,54.95,54.89,54.91,55451.0,45.4523,45.4854,45.4357,45.4523,55451.0
2019-04-18 14:30:00,54.91,54.92,54.77,54.79,83709.0,45.4523,45.4606,45.3364,45.353,83709.0
2019-04-18 15:00:00,54.79,54.92,54.71,54.78,420387.0,45.353,45.4606,45.2867,45.3447,420387.0
2019-04-18 15:30:00,54.77,54.85,54.64,54.68,632629.0,45.3364,45.4026,45.2288,45.2619,632629.0
2019-04-22 09:30:00,54.5,54.74,54.46,54.67,188227.0,45.1129,45.3116,45.0798,45.2536,188227.0
2019-04-22 10:00:00,54.67,54.82,54.62,54.69,103854.0,45.2536,45.3778,45.2122,45.2702,103854.0
2019-04-22 10:30:00,54.69,54.71,54.49,54.53,67860.0,45.2702,45.2867,45.1046,45.1377,67860.0
2019-04-22 11:00:00,54.53,54.57,54.47,54.56,53983.0,45.1377,45.1708,45.0881,45.1626,53983.0
2019-04-22 11:30:00,54.57,54.61,54.53,54.57,106262.0,45.1708,45.204,45.1377,45.1708,106262.0
2019-04-22 12:00:00,54.57,54.65,54.55,54.64,59817.0,45.1708,45.2371,45.1543,45.2288,59817.0
2019-04-22 12:30:00,54.63,54.66,54.58,54.65,45029.0,45.2205,45.2453,45.1791,45.2371,45029.0
2019-04-22 13:00:00,54.66,54.66,54.58,54.65,44593.0,45.2453,45.2453,45.1791,45.2371,44593.0
2019-04-22 13:30:00,54.65,54.69,54.59,54.68,75442.0,45.2371,45.2702,45.1874,45.2619,75442.0
2019-04-22 14:00:00,54.67,54.74,54.62,54.65,158058.0,45.2536,45.3116,45.2122,45.2371,158058.0
2019-04-22 14:30:00,54.66,54.77,54.64,54.72,111585.0,45.2453,45.3364,45.2288,45.295,111585.0
2019-04-22 15:00:00,54.72,54.8,54.69,54.74,76163.0,45.295,45.3612,45.2702,45.3116,76163.0
2019-04-22 15:30:00,54.75,54.86,54.69,54.77,300151.0,45.3198,45.4109,45.2702,45.3364,300151.0
2019-04-23 09:30:00,55.0,55.05,54.6,54.96,210051.0,45.5268,45.5682,45.1957,45.4937,210051.0
2019-04-23 10:00:00,54.95,55.3,54.93,55.29,206519.0,45.4854,45.7751,45.4688,45.7668,206519.0
2019-04-23 10:30:00,55.29,55.29,54.86,54.91,88129.0,45.7668,45.7668,45.4109,45.4523,88129.0
2019-04-23 11:00:00,54.91,54.94,54.73,54.84,84775.0,45.4523,45.4771,45.3033,45.3943,84775.0
2019-04-23 11:30:00,54.85,54.92,54.77,54.83,93665.0,45.4026,45.4606,45.3364,45.3861,93665.0
2019-04-23 12:00:00,54.83,54.96,54.82,54.88,61016.0,45.3861,45.4937,45.3778,45.4275,61016.0
2019-04-23 12:30:00,54.88,55.0,54.7,54.78,76561.0,45.4275,45.5268,45.2785,45.3447,76561.0
2019-04-23 13:00:00,54.78,54.93,54.77,54.92,70430.0,45.3447,45.4688,45.3364,45.4606,70430.0
2019-04-23 13:30:00,54.91,55.04,54.87,55.02,88173.0,45.4523,45.5599,45.4192,45.5433,88173.0
2019-04-23 14:00:00,55.02,55.14,54.99,55.11,106106.0,45.5433,45.6427,45.5185,45.6178,106106.0
2019-04-23 14:30:00,55.12,55.21,55.1,55.18,83855.0,45.6261,45.7006,45.6096,45.6758,83855.0
2019-04-23 15:00:00,55.18,55.2,55.09,55.13,128356.0,45.6758,45.6923,45.6013,45.6344,128356.0
2019-04-23 15:30:00,55.14,55.31,55.05,55.17,509551.0,45.6427,45.7834,45.5682,45.6675,509551.0
2019-04-24 09:30:00,55.27,55.48,55.09,55.3,138573.0,45.7503,45.9241,45.6013,45.7751,138573.0
2019-04-24 10:00:00,55.3,55.54,55.3,55.54,106892.0,45.7751,45.9738,45.7751,45.9738,106892.0
2019-04-24 10:30:00,55.53,55.6,55.45,55.5,78659.0,45.9655,46.0234,45.8993,45.9407,78659.0
2019-04-24 11:00:00,55.5,55.59,55.39,55.47,77095.0,45.9407,46.0152,45.8496,45.9158,77095.0
2019-04-24 11:30:00,55.47,55.5,55.29,55.3,79543.0,45.9158,45.9407,45.7668,45.7751,79543.0
2019-04-24 12:00:00,55.32,55.35,55.27,55.3,49175.0,45.7917,45.8165,45.7503,45.7751,49175.0
2019-04-24 12:30:00,55.31,55.39,55.27,55.3,62914.0,45.7834,45.8496,45.7503,45.7751,62914.0
2019-04-24 13:00:00,55.3,55.32,55.16,55.23,62223.0,45.7751,45.7917,45.6592,45.7172,62223.0
2019-04-24 13:30:00,55.22,55.36,55.22,55.27,98457.0,45.7089,45.8248,45.7089,45.7503,98457.0
2019-04-24 14:00:00,55.27,55.33,55.21,55.28,83828.0,45.7503,45.7999,45.7006,45.7586,83828.0
2019-04-24 14:30:00,55.28,55.51,55.25,55.48,149404.0,45.7586,45.9489,45.7337,45.9241,149404.0
2019-04-24 15:00:00,55.48,55.67,55.46,55.53,165918.0,45.9241,46.0814,45.9076,45.9655,165918.0
2019-04-24 15:30:00,55.53,55.57,55.35,55.44,467071.0,45.9655,45.9986,45.8165,45.891,467071.0
2019-04-25 09:30:00,55.09,55.42,54.71,55.38,134183.0,45.6013,45.8744,45.2867,45.8413,134183.0
2019-04-25 10:00:00,55.41,55.72,55.39,55.64,61288.0,45.8662,46.1228,45.8496,46.0566,61288.0
2019-04-25 10:30:00,55.6,55.97,55.59,55.84,80057.0,46.0234,46.3297,46.0152,46.2221,80057.0
2019-04-25 11:00:00,55.87,55.9,55.65,55.73,63333.0,46.2469,46.2718,46.0648,46.1311,63333.0
2019-04-25 11:30:00,55.74,55.85,55.73,55.8,62102.0,46.1393,46.2304,46.1311,46.189,62102.0
2019-04-25 12:00:00,55.79,55.82,55.69,55.81,53581.0,46.1807,46.2055,46.0979,46.1973,53581.0
2019-04-25 12:30:00,55.81,55.84,55.74,55.83,32264.0,46.1973,46.2221,46.1393,46.2138,32264.0
2019-04-25 13:00:00,55.83,55.98,55.73,55.91,61484.0,46.2138,46.338,46.1311,46.28,61484.0
2019-04-25 13:30:00,55.9,56.09,55.85,56.07,67797.0,46.2718,46.429,46.2304,46.4125,67797.0
2019-04-25 14:00:00,56.08,56.1,56.03,56.05,57411.0,46.4208,46.4373,46.3794,46.3959,57411.0
2019-04-25 14:30:00,56.05,56.17,55.99,56.11,178994.0,46.3959,46.4953,46.3463,46.4456,178994.0
2019-04-25 15:00:00,56.11,56.29,55.98,55.99,266990.0,46.4456,46.5946,46.338,46.3463,266990.0
2019-04-25 15:30:00,55.99,56.14,55.97,55.99,352816.0,46.3463,46.4704,46.3297,46.3463,352816.0
2019-04-26 09:30:00,56.2,56.71,56.2,56.56,184188.0,46.5201,46.9423,46.5201,46.8181,184188.0
2019-04-26 10:00:00,56.55,56.56,56.28,56.39,112389.0,46.8098,46.8181,46.5863,46.6774,112389.0
2019-04-26 10:30:00,56.39,56.51,56.25,56.42,89437.0,46.6774,46.7767,46.5615,46.7022,89437.0
2019-04-26 11:00:00,56.42,56.47,56.33,56.33,97674.0,46.7022,46.7436,46.6277,46.6277,97674.0
2019-04-26 11:30:00,56.32,56.36,56.21,56.28,64388.0,46.6194,46.6525,46.5284,46.5863,64388.0
2019-04-26 12:00:00,56.27,56.29,56.14,56.2,174960.0,46.578,46.5946,46.4704,46.5201,174960.0
2019-04-26 12:30:00,56.2,56.24,56.07,56.09,50787.0,46.5201,46.5532,46.4125,46.429,50787.0
2019-04-26 13:00:00,56.09,56.13,56.03,56.09,43960.0,46.429,46.4622,46.3794,46.429,43960.0
2019-04-26 13:30:00,56.09,56.11,56.0,56.0,56419.0,46.429,46.4456,46.3545,46.3545,56419.0
2019-04-26 14:00:00,56.01,56.06,55.93,56.03,70686.0,46.3628,46.4042,46.2966,46.3794,70686.0
2019-04-26 14:30:00,56.03,56.12,56.02,56.1,110291.0,46.3794,46.4539,46.3711,46.4373,110291.0
2019-04-26 15:00:00,56.09,56.19,56.08,56.1,122791.0,46.429,46.5118,46.4208,46.4373,122791.0
2019-04-26 15:30:00,56.09,56.1,55.87,55.92,446637.0,46.429,46.4373,46.2469,46.2883,446637.0
2019-04-29 09:30:00,55.69,55.79,54.94,55.56,155190.0,46.0979,46.1807,45.4771,45.9903,155190.0
2019-04-29 10:00:00,55.56,55.62,55.36,55.37,83163.0,45.9903,46.04,45.8248,45.8331,83163.0
2019-04-29 10:30:00,55.37,55.46,55.27,55.33,137588.0,45.8331,45.9076,45.7503,45.7999,137588.0
2019-04-29 11:00:00,55.32,55.39,55.25,55.37,66298.0,45.7917,45.8496,45.7337,45.8331,66298.0
2019-04-29 11:30:00,55.37,55.49,55.35,55.46,74666.0,45.8331,45.9324,45.8165,45.9076,74666.0
2019-04-29 12:00:00,55.45,55.47,55.34,55.43,42589.0,45.8993,45.9158,45.8082,45.8827,42589.0
2019-04-29 12:30:00,55.43,55.47,55.38,55.39,36269.0,45.8827,45.9158,45.8413,45.8496,36269.0
2019-04-29 13:00:00,55.38,55.47,55.34,55.44,33740.0,45.8413,45.9158,45.8082,45.891,33740.0
2019-04-29 13:30:00,55.44,55.45,55.36,55.37,32906.0,45.891,45.8993,45.8248,45.8331,32906.0
2019-04-29 14:00:00,55.36,55.5,55.34,55.46,66242.0,45.8248,45.9407,45.8082,45.9076,66242.0
2019-04-29 14:30:00,55.48,55.53,55.42,55.42,49611.0,45.9241,45.9655,45.8744,45.8744,49611.0
2019-04-29 15:00:00,55.42,55.46,55.37,55.39,41040.0,45.8744,45.9076,45.8331,45.8496,41040.0
2019-04-29 15:30:00,55.4,55.53,55.38,55.45,205339.0,45.8579,45.9655,45.8413,45.8993,205339.0
2019-04-30 09:30:00,55.43,55.68,55.34,55.65,89272.0,45.8827,46.0897,45.8082,46.0648,89272.0
2019-04-30 10:00:00,55.66,55.91,55.65,55.69,84393.0,46.0731,46.28,46.0648,46.0979,84393.0
2019-04-30 10:30:00,55.7,55.9,55.69,55.87,83142.0,46.1062,46.2718,46.0979,46.2469,83142.0
2019-04-30 11:00:00,55.86,55.97,55.68,55.8,197038.0,46.2387,46.3297,46.0897,46.189,197038.0
2019-04-30 11:30:00,55.8,56.01,55.8,55.91,169624.0,46.189,46.3628,46.189,46.28,169624.0
2019-04-30 12:00:00,55.91,56.01,55.91,55.98,95165.0,46.28,46.3628,46.28,46.338,95165.0
2019-04-30 12:30:00,55.97,56.08,55.96,56.05,79136.0,46.3297,46.4208,46.3214,46.3959,79136.0
2019-04-30 13:00:00,56.05,56.18,56.03,56.14,79484.0,46.3959,46.5035,46.3794,46.4704,79484.0
2019-04-30 13:30:00,56.14,56.28,56.11,56.26,114324.0,46.4704,46.5863,46.4456,46.5698,114324.0
2019-04-30 14:00:00,56.26,56.31,56.08,56.28,142694.0,46.5698,46.6112,46.4208,46.5863,142694.0
2019-04-30 14:30:00,56.28,56.41,56.23,56.38,109660.0,46.5863,46.6939,46.5449,46.6691,109660.0
2019-04-30 15:00:00,56.38,56.46,56.34,56.4,144497.0,46.6691,46.7353,46.636,46.6856,144497.0
2019-04-30 15:30:00,56.4,56.53,56.37,56.49,422199.0,46.6856,46.7933,46.6608,46.7601,422199.0
2019-05-01 09:30:00,56.19,56.38,56.07,56.13,122376.0,46.5118,46.6691,46.4125,46.4622,122376.0
2019-05-01 10:00:00,56.13,56.49,56.07,56.3,123809.0,46.4622,46.7601,46.4125,46.6029,123809.0
2019-05-01 10:30:00,56.32,56.35,56.1,56.12,62670.0,46.6194,46.6443,46.4373,46.4539,62670.0
2019-05-01 11:00:00,56.12,56.24,56.04,56.18,91525.0,46.4539,46.5532,46.3877,46.5035,91525.0
2019-05-01 11:30:00,56.17,56.21,56.12,56.18,67925.0,46.4953,46.5284,46.4539,46.5035,67925.0
2019-05-01 12:00:00,56.17,56.24,56.08,56.23,56389.0,46.4953,46.5532,46.4208,46.5449,56389.0
2019-05-01 12:30:00,56.23,56.37,56.16,56.35,57035.0,46.5449,46.6608,46.487,46.6443,57035.0
2019-05-01 13:00:00,56.36,56.42,56.27,56.32,60324.0,46.6525,46.7022,46.578,46.6194,60324.0
2019-05-01 13:30:00,56.32,56.37,56.26,56.32,65729.0,46.6194,46.6608,46.5698,46.6194,65729.0
2019-05-01 14:00:00,56.32,56.58,56.3,56.32,102014.0,46.6194,46.8346,46.6029,46.6194,102014.0
2019-05-01 14:30:00,56.31,56.38,55.88,55.98,231601.0,46.6112,46.6691,46.2552,46.338,231601.0
2019-05-01 15:00:00,55.98,56.09,55.93,55.96,207720.0,46.338,46.429,46.2966,46.3214,207720.0
2019-05-01 15:30:00,55.96,56.02,55.89,55.9,393084.0,46.3214,46.3711,46.2635,46.2718,393084.0
2019-05-02 09:30:00,55.91,56.15,55.61,55.86,92970.0,46.28,46.4787,46.0317,46.2387,92970.0
2019-05-02 10:00:00,55.86,56.03,55.79,55.79,83671.0,46.2387,46.3794,46.1807,46.1807,83671.0
2019-05-02 10:30:00,55.8,55.87,55.71,55.74,107226.0,46.189,46.2469,46.1145,46.1393,107226.0
2019-05-02 11:00:00,55.74,55.74,55.45,55.7,124764.0,46.1393,46.1393,45.8993,46.1062,124764.0
2019-05-02 11:30:00,55.69,56.2,55.67,56.2,263398.0,46.0979,46.5201,46.0814,46.5201,263398.0
2019-05-02 12:00:00,56.19,56.2,55.96,56.09,108125.0,46.5118,46.5201,46.3214,46.429,108125.0
2019-05-02 12:30:00,56.1,56.13,55.92,56.02,50502.0,46.4373,46.4622,46.2883,46.3711,50502.0
2019-05-02 13:00:00,56.03,56.15,55.94,56.03,62396.0,46.3794,46.4787,46.3049,46.3794,62396.0
2019-05-02 13:30:00,56.02,56.06,55.91,55.97,52277.0,46.3711,46.4042,46.28,46.3297,52277.0
2019-05-02 14:00:00,55.96,56.04,55.92,55.93,56459.0,46.3214,46.3877,46.2883,46.2966,56459.0
2019-05-02 14:30:00,55.92,55.93,55.75,55.85,61481.0,46.2883,46.2966,46.1476,46.2304,61481.0
2019-05-02 15:00:00,55.85,55.99,55.81,55.97,119501.0,46.2304,46.3463,46.1973,46.3297,119501.0
2019-05-02 15:30:00,55.96,56.0,55.77,55.92,261720.0,46.3214,46.3545,46.1642,46.2883,261720.0
2019-05-03 09:30:00,56.02,56.14,55.82,55.95,113255.0,46.3711,46.4704,46.2055,46.3132,113255.0
2019-05-03 10:00:00,55.93,56.18,55.93,56.15,80442.0,46.2966,46.5035,46.2966,46.4787,80442.0
2019-05-03 10:30:00,56.15,56.4,56.14,56.38,59554.0,46.4787,46.6856,46.4704,46.6691,59554.0
2019-05-03 11:00:00,56.38,56.47,56.31,56.41,39424.0,46.6691,46.7436,46.6112,46.6939,39424.0
2019-05-03 11:30:00,56.41,56.46,56.35,56.4,52599.0,46.6939,46.7353,46.6443,46.6856,52599.0
2019-05-03 12:00:00,56.4,56.46,56.36,56.39,29288.0,46.6856,46.7353,46.6525,46.6774,29288.0
2019-05-03 12:30:00,56.39,56.45,56.36,56.39,23387.0,46.6774,46.727,46.6525,46.6774,23387.0
2019-05-03 13:00:00,56.4,56.5,56.38,56.48,52323.0,46.6856,46.7684,46.6691,46.7519,52323.0
2019-05-03 13:30:00,56.48,56.54,56.45,56.51,46855.0,46.7519,46.8015,46.727,46.7767,46855.0
2019-05-03 14:00:00,56.51,56.56,56.47,56.5,44528.0,46.7767,46.8181,46.7436,46.7684,44528.0
2019-05-03 14:30:00,56.5,56.56,56.48,56.49,41803.0,46.7684,46.8181,46.7519,46.7601,41803.0
2019-05-03 15:00:00,56.49,56.55,56.47,56.51,61476.0,46.7601,46.8098,46.7436,46.7767,61476.0
2019-05-03 15:30:00,56.48,56.65,56.4,56.58,346903.0,46.7519,46.8926,46.6856,46.8346,346903.0
2019-05-06 09:30:00,56.63,56.78,56.51,56.59,159421.0,46.876,47.0002,46.7767,46.8429,159421.0
2019-05-06 10:00:00,56.59,56.67,56.41,56.54,336910.0,46.8429,46.9091,46.6939,46.8015,336910.0
2019-05-06 10:30:00,56.54,56.68,56.48,56.57,108256.0,46.8015,46.9174,46.7519,46.8264,108256.0
2019-05-06 11:00:00,56.57,56.68,56.54,56.55,121090.0,46.8264,46.9174,46.8015,46.8098,121090.0
2019-05-06 11:30:00,56.56,56.57,56.47,56.51,136542.0,46.8181,46.8264,46.7436,46.7767,136542.0
2019-05-06 12:00:00,56.5,56.57,56.42,56.46,84151.0,46.7684,46.8264,46.7022,46.7353,84151.0
2019-05-06 12:30:00,56.46,56.53,56.42,56.46,83870.0,46.7353,46.7933,46.7022,46.7353,83870.0
2019-05-06 13:00:00,56.45,56.5,56.41,56.48,71152.0,46.727,46.7684,46.6939,46.7519,71152.0
2019-05-06 13:30:00,56.48,56.52,56.34,56.38,71788.0,46.7519,46.785,46.636,46.6691,71788.0
2019-05-06 14:00:00,56.37,56.42,56.28,56.3,58268.0,46.6608,46.7022,46.5863,46.6029,58268.0
2019-05-06 14:30:00,56.3,56.48,56.29,56.43,64239.0,46.6029,46.7519,46.5946,46.7105,64239.0
2019-05-06 15:00:00,56.43,56.55,56.42,56.5,90010.0,46.7105,46.8098,46.7022,46.7684,90010.0
2019-05-06 15:30:00,56.5,56.58,56.46,56.52,351905.0,46.7684,46.8346,46.7353,46.785,351905.0
2019-05-07 09:30:00,56.38,56.71,56.32,56.52,266208.0,46.6691,46.9423,46.6194,46.785,266208.0
2019-05-07 10:00:00,56.51,56.64,56.48,56.64,210892.0,46.7767,46.8843,46.7519,46.8843,210892.0
2019-05-07 10:30:00,56.64,56.72,56.53,56.67,157958.0,46.8843,46.9505,46.7933,46.9091,157958.0
2019-05-07 11:00:00,56.68,56.94,56.65,56.75,299880.0,46.9174,47.1326,46.8926,46.9754,299880.0
2019-05-07 11:30:00,56.75,56.81,56.59,56.65,156572.0,46.9754,47.025,46.8429,46.8926,156572.0
2019-05-07 12:00:00,56.65,56.75,56.59,56.71,94584.0,46.8926,46.9754,46.8429,46.9423,94584.0
2019-05-07 12:30:00,56.72,56.88,56.7,56.83,144307.0,46.9505,47.083,46.934,47.0416,144307.0
2019-05-07 13:00:00,56.82,56.82,56.57,56.63,101482.0,47.0333,47.0333,46.8264,46.876,101482.0
2019-05-07 13:30:00,56.63,56.78,56.6,56.75,116325.0,46.876,47.0002,46.8512,46.9754,116325.0
2019-05-07 14:00:00,56.75,56.84,56.67,56.68,154922.0,46.9754,47.0499,46.9091,46.9174,154922.0
2019-05-07 14:30:00,56.69,56.73,56.61,56.71,401324.0,46.9257,46.9588,46.8595,46.9423,401324.0
2019-05-07 15:00:00,56.7,56.7,56.46,56.5,317241.0,46.934,46.934,46.7353,46.7684,317241.0
2019-05-07 15:30:00,56.49,56.7,56.41,56.58,837900.0,46.7601,46.934,46.6939,46.8346,837900.0
2019-05-08 09:30:00,56.47,56.49,55.95,56.16,270326.0,46.7436,46.7601,46.3132,46.487,270326.0
2019-05-08 10:00:00,56.15,56.21,55.88,55.89,144490.0,46.4787,46.5284,46.2552,46.2635,144490.0
2019-05-08 10:30:00,55.88,56.08,55.88,56.05,386806.0,46.2552,46.4208,46.2552,46.3959,386806.0
2019-05-08 11:00:00,56.06,56.15,55.85,56.0,185062.0,46.4042,46.4787,46.2304,46.3545,185062.0
2019-05-08 11:30:00,56.0,56.11,55.9,56.07,141180.0,46.3545,46.4456,46.2718,46.4125,141180.0
2019-05-08 12:00:00,56.07,56.11,55.98,56.08,59819.0,46.4125,46.4456,46.338,46.4208,59819.0
2019-05-08 12:30:00,56.08,56.29,56.06,56.28,65865.0,46.4208,46.5946,46.4042,46.5863,65865.0
2019-05-08 13:00:00,56.28,56.29,56.14,56.19,91842.0,46.5863,46.5946,46.4704,46.5118,91842.0
2019-05-08 13:30:00,56.2,56.22,56.14,56.18,66661.0,46.5201,46.5367,46.4704,46.5035,66661.0
2019-05-08 14:00:00,56.18,56.18,56.06,56.12,80998.0,46.5035,46.5035,46.4042,46.4539,80998.0
2019-05-08 14:30:00,56.13,56.14,56.06,56.09,98181.0,46.4622,46.4704,46.4042,46.429,98181.0
2019-05-08 15:00:00,56.09,56.11,56.02,56.09,124861.0,46.429,46.4456,46.3711,46.429,124861.0
2019-05-08 15:30:00,56.09,56.11,55.84,55.89,469190.0,46.429,46.4456,46.2221,46.2635,469190.0
2019-05-09 09:30:00,55.78,56.15,55.26,55.92,201594.0,46.1724,46.4787,45.742,46.2883,201594.0
2019-05-09 10:00:00,55.92,55.95,55.7,55.94,132389.0,46.2883,46.3132,46.1062,46.3049,132389.0
2019-05-09 10:30:00,55.93,56.0,55.68,55.69,95127.0,46.2966,46.3545,46.0897,46.0979,95127.0
2019-05-09 11:00:00,55.68,55.73,55.61,55.73,72252.0,46.0897,46.1311,46.0317,46.1311,72252.0
2019-05-09 11:30:00,55.73,55.77,55.61,55.71,73247.0,46.1311,46.1642,46.0317,46.1145,73247.0
2019-05-09 12:00:00,55.7,55.87,55.68,55.81,81808.0,46.1062,46.2469,46.0897,46.1973,81808.0
2019-05-09 12:30:00,55.82,56.01,55.8,55.97,159573.0,46.2055,46.3628,46.189,46.3297,159573.0
2019-05-09 13:00:00,55.97,56.06,55.94,56.05,150996.0,46.3297,46.4042,46.3049,46.3959,150996.0
2019-05-09 13:30:00,56.04,56.14,55.98,56.09,99046.0,46.3877,46.4704,46.338,46.429,99046.0
2019-05-09 14:00:00,56.09,56.13,56.05,56.12,86146.0,46.429,46.4622,46.3959,46.4539,86146.0
2019-05-09 14:30:00,56.12,56.2,56.08,56.1,67382.0,46.4539,46.5201,46.4208,46.4373,67382.0
2019-05-09 15:00:00,56.1,56.1,55.99,56.08,152667.0,46.4373,46.4373,46.3463,46.4208,152667.0
2019-05-09 15:30:00,56.08,56.17,56.01,56.06,395496.0,46.4208,46.4953,46.3628,46.4042,395496.0
2019-05-10 09:30:00,55.9,56.11,55.86,56.11,149386.0,46.2718,46.4456,46.2387,46.4456,149386.0
2019-05-10 10:00:00,56.11,56.27,56.04,56.17,92578.0,46.4456,46.578,46.3877,46.4953,92578.0
2019-05-10 10:30:00,56.15,56.29,55.97,56.13,193706.0,46.4787,46.5946,46.3297,46.4622,193706.0
2019-05-10 11:00:00,56.12,56.35,56.09,56.14,164349.0,46.4539,46.6443,46.429,46.4704,164349.0
2019-05-10 11:30:00,56.14,56.45,56.11,56.43,159081.0,46.4704,46.727,46.4456,46.7105,159081.0
2019-05-10 12:00:00,56.43,56.66,56.36,56.61,102479.0,46.7105,46.9009,46.6525,46.8595,102479.0
2019-05-10 12:30:00,56.64,56.68,56.56,56.65,99020.0,46.8843,46.9174,46.8181,46.8926,99020.0
2019-05-10 13:00:00,56.65,56.77,56.6,56.7,71906.0,46.8926,46.9919,46.8512,46.934,71906.0
2019-05-10 13:30:00,56.71,56.79,56.62,56.75,69505.0,46.9423,47.0085,46.8678,46.9754,69505.0
2019-05-10 14:00:00,56.76,56.93,56.76,56.83,77571.0,46.9836,47.1244,46.9836,47.0416,77571.0
2019-05-10 14:30:00,56.84,56.91,56.78,56.85,67588.0,47.0499,47.1078,47.0002,47.0581,67588.0
2019-05-10 15:00:00,56.87,57.19,56.87,57.13,124689.0,47.0747,47.3396,47.0747,47.2899,124689.0
2019-05-10 15:30:00,57.13,57.23,56.96,57.21,442676.0,47.2899,47.3727,47.1492,47.3561,442676.0
2019-05-13 09:30:00,57.09,57.55,56.9,57.43,280480.0,47.2568,47.6376,47.0995,47.5382,280480.0
2019-05-13 10:00:00,57.42,57.51,57.25,57.42,161292.0,47.53,47.6045,47.3892,47.53,161292.0
2019-05-13 10:30:00,57.43,57.52,57.23,57.27,235325.0,47.5382,47.6127,47.3727,47.4058,235325.0
2019-05-13 11:00:00,57.28,57.5,57.28,57.48,102614.0,47.4141,47.5962,47.4141,47.5796,102614.0
2019-05-13 11:30:00,57.49,57.64,57.42,57.58,231078.0,47.5879,47.7121,47.53,47.6624,231078.0
2019-05-13 12:00:00,57.59,57.67,57.56,57.63,86676.0,47.6707,47.7369,47.6459,47.7038,86676.0
2019-05-13 12:30:00,57.63,57.77,57.57,57.57,191966.0,47.7038,47.8197,47.6541,47.6541,191966.0
2019-05-13 13:00:00,57.57,57.63,57.43,57.48,70456.0,47.6541,47.7038,47.5382,47.5796,70456.0
2019-05-13 13:30:00,57.48,57.62,57.48,57.62,88201.0,47.5796,47.6955,47.5796,47.6955,88201.0
2019-05-13 14:00:00,57.62,57.71,57.5,57.65,189798.0,47.6955,47.77,47.5962,47.7203,189798.0
2019-05-13 14:30:00,57.65,57.81,57.59,57.73,117636.0,47.7203,47.8528,47.6707,47.7866,117636.0
2019-05-13 15:00:00,57.72,57.8,57.64,57.69,279101.0,47.7783,47.8445,47.7121,47.7535,279101.0
2019-05-13 15:30:00,57.69,57.82,57.6,57.79,667687.0,47.7535,47.8611,47.679,47.8362,667687.0
2019-05-14 09:30:00,57.68,57.85,57.34,57.77,225608.0,47.7452,47.8859,47.4637,47.8197,225608.0
2019-05-14 10:00:00,57.77,57.77,57.53,57.69,107885.0,47.8197,47.8197,47.621,47.7535,107885.0
2019-05-14 10:30:00,57.69,57.74,57.48,57.69,111509.0,47.7535,47.7948,47.5796,47.7535,111509.0
2019-05-14 11:00:00,57.69,57.75,57.54,57.63,115036.0,47.7535,47.8031,47.6293,47.7038,115036.0
2019-05-14 11:30:00,57.63,57.77,57.55,57.67,90961.0,47.7038,47.8197,47.6376,47.7369,90961.0
2019-05-14 12:00:00,57.67,57.69,57.53,57.57,66124.0,47.7369,47.7535,47.621,47.6541,66124.0
2019-05-14 12:30:00,57.56,57.57,57.47,57.51,84630.0,47.6459,47.6541,47.5714,47.6045,84630.0
2019-05-14 13:00:00,57.52,57.58,57.46,57.52,123642.0,47.6127,47.6624,47.5631,47.6127,123642.0
2019-05-14 13:30:00,57.52,57.55,57.4,57.42,81742.0,47.6127,47.6376,47.5134,47.53,81742.0
2019-05-14 14:00:00,57.42,57.5,57.25,57.46,129860.0,47.53,47.5962,47.3892,47.5631,129860.0
2019-05-14 14:30:00,57.46,57.46,57.33,57.35,141191.0,47.5631,47.5631,47.4555,47.472,141191.0
2019-05-14 15:00:00,57.35,57.41,57.29,57.33,195356.0,47.472,47.5217,47.4224,47.4555,195356.0
2019-05-14 15:30:00,57.33,57.39,57.22,57.32,460481.0,47.4555,47.5051,47.3644,47.4472,460481.0
2019-05-15 09:30:00,57.33,57.35,57.13,57.18,180522.0,47.4555,47.472,47.2899,47.3313,180522.0
2019-05-15 10:00:00,57.18,57.52,57.1,57.46,372282.0,47.3313,47.6127,47.2651,47.5631,372282.0
2019-05-15 10:30:00,57.46,57.53,57.35,57.42,116637.0,47.5631,47.621,47.472,47.53,116637.0
2019-05-15 11:00:00,57.42,57.58,57.36,57.41,120256.0,47.53,47.6624,47.4803,47.5217,120256.0
2019-05-15 11:30:00,57.41,57.54,57.4,57.49,62911.0,47.5217,47.6293,47.5134,47.5879,62911.0
2019-05-15 12:00:00,57.49,57.53,57.46,57.51,52691.0,47.5879,47.621,47.5631,47.6045,52691.0
2019-05-15 12:30:00,57.52,57.56,57.43,57.45,70338.0,47.6127,47.6459,47.5382,47.5548,70338.0
2019-05-15 13:00:00,57.45,57.45,57.34,57.37,76195.0,47.5548,47.5548,47.4637,47.4886,76195.0
2019-05-15 13:30:00,57.36,57.44,57.34,57.41,55877.0,47.4803,47.5465,47.4637,47.5217,55877.0
2019-05-15 14:00:00,57.41,57.46,57.36,57.39,59657.0,47.5217,47.5631,47.4803,47.5051,59657.0
2019-05-15 14:30:00,57.39,57.51,57.38,57.42,75791.0,47.5051,47.6045,47.4969,47.53,75791.0
2019-05-15 15:00:00,57.42,57.47,57.38,57.44,134115.0,47.53,47.5714,47.4969,47.5465,134115.0
2019-05-15 15:30:00,57.44,57.47,57.19,57.22,320372.0,47.5465,47.5714,47.3396,47.3644,320372.0
2019-05-16 09:30:00,57.04,57.6,56.97,57.52,137406.0,47.2154,47.679,47.1575,47.6127,137406.0
2019-05-16 10:00:00,57.52,57.84,57.51,57.78,82097.0,47.6127,47.8776,47.6045,47.828,82097.0
2019-05-16 10:30:00,57.77,57.79,57.61,57.75,58856.0,47.8197,47.8362,47.6872,47.8031,58856.0
2019-05-16 11:00:00,57.75,57.91,57.74,57.87,70949.0,47.8031,47.9356,47.7948,47.9025,70949.0
2019-05-16 11:30:00,57.87,57.88,57.8,57.87,44775.0,47.9025,47.9107,47.8445,47.9025,44775.0
2019-05-16 12:00:00,57.87,57.93,57.83,57.83,44976.0,47.9025,47.9521,47.8693,47.8693,44976.0
2019-05-16 12:30:00,57.83,57.83,57.69,57.71,56015.0,47.8693,47.8693,47.7535,47.77,56015.0
2019-05-16 13:00:00,57.71,57.74,57.66,57.67,66422.0,47.77,47.7948,47.7286,47.7369,66422.0
2019-05-16 13:30:00,57.67,57.7,57.63,57.66,57584.0,47.7369,47.7617,47.7038,47.7286,57584.0
2019-05-16 14:00:00,57.66,57.78,57.62,57.78,84728.0,47.7286,47.828,47.6955,47.828,84728.0
2019-05-16 14:30:00,57.78,57.79,57.7,57.72,65802.0,47.828,47.8362,47.7617,47.7783,65802.0
2019-05-16 15:00:00,57.71,57.71,57.51,57.56,86577.0,47.77,47.77,47.6045,47.6459,86577.0
2019-05-16 15:30:00,57.56,57.76,57.42,57.74,266873.0,47.6459,47.8114,47.53,47.7948,266873.0
2019-05-17 09:30:00,57.62,57.88,57.46,57.81,196099.0,47.6955,47.9107,47.5631,47.8528,196099.0
2019-05-17 10:00:00,57.82,57.99,57.79,57.94,105231.0,47.8611,48.0018,47.8362,47.9604,105231.0
2019-05-17 10:30:00,57.93,58.09,57.9,58.03,74049.0,47.9521,48.0846,47.9273,48.0349,74049.0
2019-05-17 11:00:00,58.03,58.11,57.97,58.07,62560.0,48.0349,48.1011,47.9852,48.068,62560.0
2019-05-17 11:30:00,58.08,58.16,57.99,58.08,64407.0,48.0763,48.1425,48.0018,48.0763,64407.0
2019-05-17 12:00:00,58.06,58.11,57.97,58.06,37410.0,48.0597,48.1011,47.9852,48.0597,37410.0
2019-05-17 12:30:00,58.07,58.09,58.0,58.08,42066.0,48.068,48.0846,48.0101,48.0763,42066.0
2019-05-17 13:00:00,58.08,58.19,58.06,58.19,54312.0,48.0763,48.1673,48.0597,48.1673,54312.0
2019-05-17 13:30:00,58.18,58.39,58.14,58.36,194822.0,48.1591,48.3329,48.126,48.3081,194822.0
2019-05-17 14:00:00,58.36,58.39,58.3,58.38,57076.0,48.3081,48.3329,48.2584,48.3246,57076.0
2019-05-17 14:30:00,58.38,58.48,58.35,58.4,57601.0,48.3246,48.4074,48.2998,48.3412,57601.0
2019-05-17 15:00:00,58.39,58.4,58.22,58.34,137189.0,48.3329,48.3412,48.1922,48.2915,137189.0
2019-05-17 15:30:00,58.33,58.33,58.16,58.2,319898.0,48.2832,48.2832,48.1425,48.1756,319898.0
2019-05-20 09:30:00,58.27,58.5,58.2,58.43,154097.0,48.2336,48.4239,48.1756,48.366,154097.0
2019-05-20 10:00:00,58.43,58.69,58.38,58.58,142319.0,48.366,48.5812,48.3246,48.4902,142319.0
2019-05-20 10:30:00,58.59,58.64,58.51,58.57,100922.0,48.4984,48.5398,48.4322,48.4819,100922.0
2019-05-20 11:00:00,58.58,58.65,58.55,58.57,81759.0,48.4902,48.5481,48.4653,48.4819,81759.0
2019-05-20 11:30:00,58.56,58.62,58.44,58.47,81619.0,48.4736,48.5233,48.3743,48.3991,81619.0
2019-05-20 12:00:00,58.47,58.54,58.41,58.42,93006.0,48.3991,48.4571,48.3494,48.3577,93006.0
2019-05-20 12:30:00,58.42,58.43,58.32,58.39,82128.0,48.3577,48.366,48.2749,48.3329,82128.0
2019-05-20 13:00:00,58.39,58.46,58.36,58.42,71170.0,48.3329,48.3908,48.3081,48.3577,71170.0
2019-05-20 13:30:00,58.41,58.47,58.39,58.45,116452.0,48.3494,48.3991,48.3329,48.3826,116452.0
2019-05-20 14:00:00,58.45,58.51,58.41,58.46,74043.0,48.3826,48.4322,48.3494,48.3908,74043.0
2019-05-20 14:30:00,58.46,58.47,58.34,58.41,88608.0,48.3908,48.3991,48.2915,48.3494,88608.0
2019-05-20 15:00:00,58.42,58.43,58.23,58.31,111228.0,48.3577,48.366,48.2005,48.2667,111228.0
2019-05-20 15:30:00,58.3,58.45,58.24,58.4,334121.0,48.2584,48.3826,48.2087,48.3412,334121.0
2019-05-21 09:30:00,58.42,58.7,58.23,58.56,187821.0,48.3577,48.5895,48.2005,48.4736,187821.0
2019-05-21 10:00:00,58.56,58.59,58.46,58.54,90978.0,48.4736,48.4984,48.3908,48.4571,90978.0
2019-05-21 10:30:00,58.54,58.68,58.5,58.65,116050.0,48.4571,48.5729,48.4239,48.5481,116050.0
2019-05-21 11:00:00,58.65,58.72,58.57,58.68,119559.0,48.5481,48.6061,48.4819,48.5729,119559.0
2019-05-21 11:30:00,58.68,58.74,58.55,58.7,121365.0,48.5729,48.6226,48.4653,48.5895,121365.0
2019-05-21 12:00:00,58.71,58.71,58.59,58.61,170730.0,48.5978,48.5978,48.4984,48.515,170730.0
2019-05-21 12:30:00,58.61,58.61,58.55,58.58,54119.0,48.515,48.515,48.4653,48.4902,54119.0
2019-05-21 13:00:00,58.58,58.62,58.55,58.58,48673.0,48.4902,48.5233,48.4653,48.4902,48673.0
2019-05-21 13:30:00,58.57,58.57,58.5,58.57,56009.0,48.4819,48.4819,48.4239,48.4819,56009.0
2019-05-21 14:00:00,58.57,58.57,58.42,58.46,79930.0,48.4819,48.4819,48.3577,48.3908,79930.0
2019-05-21 14:30:00,58.46,58.46,58.35,58.37,80544.0,48.3908,48.3908,48.2998,48.3163,80544.0
2019-05-21 15:00:00,58.37,58.38,58.19,58.22,113202.0,48.3163,48.3246,48.1673,48.1922,113202.0
2019-05-21 15:30:00,58.22,58.26,57.97,58.1,353832.0,48.1922,48.2253,47.9852,48.0928,353832.0
2019-05-22 09:30:00,58.34,58.34,58.03,58.1,126092.0,48.2915,48.2915,48.0349,48.0928,126092.0
2019-05-22 10:00:00,58.09,58.31,58.06,58.12,293188.0,48.0846,48.2667,48.0597,48.1094,293188.0
2019-05-22 10:30:00,58.12,58.21,58.07,58.12,88709.0,48.1094,48.1839,48.068,48.1094,88709.0
2019-05-22 11:00:00,58.13,58.17,58.09,58.14,312353.0,48.1177,48.1508,48.0846,48.126,312353.0
2019-05-22 11:30:00,58.13,58.18,58.07,58.13,447459.0,48.1177,48.1591,48.068,48.1177,447459.0
2019-05-22 12:00:00,58.13,58.31,58.1,58.3,225270.0,48.1177,48.2667,48.0928,48.2584,225270.0
2019-05-22 12:30:00,58.3,58.33,58.25,58.29,56873.0,48.2584,48.2832,48.217,48.2501,56873.0
2019-05-22 13:00:00,58.28,58.29,58.24,58.27,81592.0,48.2418,48.2501,48.2087,48.2336,81592.0
2019-05-22 13:30:00,58.27,58.28,58.25,58.27,117420.0,48.2336,48.2418,48.217,48.2336,117420.0
2019-05-22 14:00:00,58.27,58.47,58.24,58.46,562390.0,48.2336,48.3991,48.2087,48.3908,562390.0
2019-05-22 14:30:00,58.47,58.49,58.35,58.42,110844.0,48.3991,48.4157,48.2998,48.3577,110844.0
2019-05-22 15:00:00,58.41,58.52,58.4,58.45,118741.0,48.3494,48.4405,48.3412,48.3826,118741.0
2019-05-22 15:30:00,58.44,58.54,58.4,58.51,331153.0,48.3743,48.4571,48.3412,48.4322,331153.0
2019-05-23 09:30:00,58.5,58.86,58.4,58.65,199230.0,48.4239,48.7219,48.3412,48.5481,199230.0
2019-05-23 10:00:00,58.66,58.73,58.52,58.71,140206.0,48.5564,48.6143,48.4405,48.5978,140206.0
2019-05-23 10:30:00,58.69,58.71,58.56,58.6,79491.0,48.5812,48.5978,48.4736,48.5067,79491.0
2019-05-23 11:00:00,58.61,58.71,58.59,58.66,81777.0,48.515,48.5978,48.4984,48.5564,81777.0
2019-05-23 11:30:00,58.65,58.76,58.65,58.65,92407.0,48.5481,48.6392,48.5481,48.5481,92407.0
2019-05-23 12:00:00,58.66,58.84,58.64,58.8,89115.0,48.5564,48.7054,48.5398,48.6723,89115.0
2019-05-23 12:30:00,58.8,58.83,58.55,58.59,77109.0,48.6723,48.6971,48.4653,48.4984,77109.0
2019-05-23 13:00:00,58.6,58.66,58.52,58.64,67194.0,48.5067,48.5564,48.4405,48.5398,67194.0
2019-05-23 13:30:00,58.64,58.74,58.59,58.7,63883.0,48.5398,48.6226,48.4984,48.5895,63883.0
2019-05-23 14:00:00,58.69,58.9,58.69,58.87,113430.0,48.5812,48.755,48.5812,48.7302,113430.0
2019-05-23 14:30:00,58.87,58.91,58.85,58.87,137785.0,48.7302,48.7633,48.7137,48.7302,137785.0
2019-05-23 15:00:00,58.87,59.07,58.84,59.06,185587.0,48.7302,48.8958,48.7054,48.8875,185587.0
2019-05-23 15:30:00,59.05,59.1,58.93,59.09,488228.0,48.8792,48.9206,48.7799,48.9123,488228.0
2019-05-24 09:30:00,59.13,59.2,58.94,59.17,92067.0,48.9454,49.0034,48.7882,48.9785,92067.0
2019-05-24 10:00:00,59.17,59.41,59.11,59.41,89774.0,48.9785,49.1772,48.9289,49.1772,89774.0
2019-05-24 10:30:00,59.42,59.62,59.3,59.31,106313.0,49.1855,49.351,49.0862,49.0944,106313.0
2019-05-24 11:00:00,59.31,59.32,59.11,59.18,77469.0,49.0944,49.1027,48.9289,48.9868,77469.0
2019-05-24 11:30:00,59.18,59.22,59.12,59.2,39651.0,48.9868,49.0199,48.9372,49.0034,39651.0
2019-05-24 12:00:00,59.2,59.3,59.15,59.16,134877.0,49.0034,49.0862,48.962,48.9703,134877.0
2019-05-24 12:30:00,59.15,59.21,59.14,59.17,61541.0,48.962,49.0117,48.9537,48.9785,61541.0
2019-05-24 13:00:00,59.18,59.27,59.15,59.27,121301.0,48.9868,49.0613,48.962,49.0613,121301.0
2019-05-24 13:30:00,59.27,59.29,59.16,59.18,101890.0,49.0613,49.0779,48.9703,48.9868,101890.0
2019-05-24 14:00:00,59.18,59.19,59.12,59.13,43065.0,48.9868,48.9951,48.9372,48.9454,43065.0
2019-05-24 14:30:00,59.12,59.18,59.07,59.13,70722.0,48.9372,48.9868,48.8958,48.9454,70722.0
2019-05-24 15:00:00,59.13,59.16,59.05,59.13,94052.0,48.9454,48.9703,48.8792,48.9454,94052.0
2019-05-24 15:30:00,59.13,59.14,58.95,59.0,216024.0,48.9454,48.9537,48.7964,48.8378,216024.0
2019-05-28 09:30:00,59.14,59.2,58.91,59.11,149840.0,48.9537,49.0034,48.7633,48.9289,149840.0
2019-05-28 10:00:00,59.1,59.17,58.91,58.92,179573.0,48.9206,48.9785,48.7633,48.7716,179573.0
2019-05-28 10:30:00,58.92,59.0,58.8,58.96,83969.0,48.7716,48.8378,48.6723,48.8047,83969.0
2019-05-28 11:00:00,58.96,58.96,58.7,58.71,82234.0,48.8047,48.8047,48.5895,48.5978,82234.0
2019-05-28 11:30:00,58.7,58.74,58.57,58.66,55134.0,48.5895,48.6226,48.4819,48.5564,55134.0
2019-05-28 12:00:00,58.66,58.76,58.63,58.75,49905.0,48.5564,48.6392,48.5316,48.6309,49905.0
2019-05-28 12:30:00,58.74,58.85,58.67,58.69,68172.0,48.6226,48.7137,48.5647,48.5812,68172.0
2019-05-28 13:00:00,58.69,58.69,58.52,58.54,55055.0,48.5812,48.5812,48.4405,48.4571,55055.0
2019-05-28 13:30:00,58.54,58.54,58.43,58.51,53741.0,48.4571,48.4571,48.366,48.4322,53741.0
2019-05-28 14:00:00,58.51,58.57,58.41,58.55,64170.0,48.4322,48.4819,48.3494,48.4653,64170.0
2019-05-28 14:30:00,58.56,58.57,58.36,58.4,69142.0,48.4736,48.4819,48.3081,48.3412,69142.0
2019-05-28 15:00:00,58.39,58.4,58.24,58.25,95174.0,48.3329,48.3412,48.2087,48.217,95174.0
2019-05-28 15:30:00,58.25,58.25,57.93,58.03,362323.0,48.217,48.217,47.9521,48.0349,362323.0
2019-05-29 09:30:00,58.15,58.19,57.82,58.02,203149.0,48.1342,48.1673,47.8611,48.0266,203149.0
2019-05-29 10:00:00,58.03,58.04,57.82,57.82,124028.0,48.0349,48.0432,47.8611,47.8611,124028.0
2019-05-29 10:30:00,57.82,57.85,57.6,57.67,86010.0,47.8611,47.8859,47.679,47.7369,86010.0
2019-05-29 11:00:00,57.68,57.88,57.65,57.85,145613.0,47.7452,47.9107,47.7203,47.8859,145613.0
2019-05-29 11:30:00,57.84,57.88,57.6,57.6,85411.0,47.8776,47.9107,47.679,47.679,85411.0
2019-05-29 12:00:00,57.61,57.69,57.56,57.63,103324.0,47.6872,47.7535,47.6459,47.7038,103324.0
2019-05-29 12:30:00,57.63,57.64,57.45,57.46,66303.0,47.7038,47.7121,47.5548,47.5631,66303.0
2019-05-29 13:00:00,57.46,57.57,57.37,57.48,81204.0,47.5631,47.6541,47.4886,47.5796,81204.0
2019-05-29 13:30:00,57.48,57.49,57.39,57.39,71630.0,47.5796,47.5879,47.5051,47.5051,71630.0
2019-05-29 14:00:00,57.39,57.39,57.22,57.31,160977.0,47.5051,47.5051,47.3644,47.4389,160977.0
2019-05-29 14:30:00,57.31,57.31,57.13,57.29,153976.0,47.4389,47.4389,47.2899,47.4224,153976.0
2019-05-29 15:00:00,57.28,57.28,57.08,57.11,129414.0,47.4141,47.4141,47.2485,47.2734,129414.0
2019-05-29 15:30:00,57.11,57.32,57.04,57.18,383124.0,47.2734,47.4472,47.2154,47.3313,383124.0
2019-05-30 09:30:00,57.29,57.51,57.17,57.42,119566.0,47.4224,47.6045,47.323,47.53,119566.0
2019-05-30 10:00:00,57.43,57.6,57.36,57.55,80440.0,47.5382,47.679,47.4803,47.6376,80440.0
2019-05-30 10:30:00,57.55,57.59,57.29,57.34,80775.0,47.6376,47.6707,47.4224,47.4637,80775.0
2019-05-30 11:00:00,57.34,57.48,57.3,57.42,71200.0,47.4637,47.5796,47.4306,47.53,71200.0
2019-05-30 11:30:00,57.4,57.41,57.2,57.2,91201.0,47.5134,47.5217,47.3479,47.3479,91201.0
2019-05-30 12:00:00,57.18,57.27,57.15,57.21,42664.0,47.3313,47.4058,47.3065,47.3561,42664.0
2019-05-30 12:30:00,57.2,57.34,57.17,57.29,43645.0,47.3479,47.4637,47.323,47.4224,43645.0
2019-05-30 13:00:00,57.29,57.34,57.23,57.25,35331.0,47.4224,47.4637,47.3727,47.3892,35331.0
2019-05-30 13:30:00,57.25,57.3,57.2,57.24,104955.0,47.3892,47.4306,47.3479,47.381,104955.0
2019-05-30 14:00:00,57.25,57.32,57.19,57.29,62641.0,47.3892,47.4472,47.3396,47.4224,62641.0
2019-05-30 14:30:00,57.28,57.39,57.24,57.39,110996.0,47.4141,47.5051,47.381,47.5051,110996.0
2019-05-30 15:00:00,57.38,57.38,57.16,57.23,152149.0,47.4969,47.4969,47.3147,47.3727,152149.0
2019-05-30 15:30:00,57.22,57.39,57.2,57.37,331508.0,47.3644,47.5051,47.3479,47.4886,331508.0
2019-05-31 09:30:00,57.47,57.73,57.31,57.41,220564.0,47.5714,47.7866,47.4389,47.5217,220564.0
2019-05-31 10:00:00,57.42,57.46,57.29,57.32,143602.0,47.53,47.5631,47.4224,47.4472,143602.0
2019-05-31 10:30:00,57.32,57.39,57.1,57.16,152926.0,47.4472,47.5051,47.2651,47.3147,152926.0
2019-05-31 11:00:00,57.15,57.25,57.13,57.2,177481.0,47.3065,47.3892,47.2899,47.3479,177481.0
2019-05-31 11:30:00,57.2,57.34,57.19,57.33,173271.0,47.3479,47.4637,47.3396,47.4555,173271.0
2019-05-31 12:00:00,57.34,57.36,57.24,57.29,101075.0,47.4637,47.4803,47.381,47.4224,101075.0
2019-05-31 12:30:00,57.3,57.36,57.22,57.32,146249.0,47.4306,47.4803,47.3644,47.4472,146249.0
2019-05-31 13:00:00,57.33,57.42,57.29,57.4,139012.0,47.4555,47.53,47.4224,47.5134,139012.0
2019-05-31 13:30:00,57.41,57.5,57.35,57.38,174267.0,47.5217,47.5962,47.472,47.4969,174267.0
2019-05-31 14:00:00,57.39,57.49,57.38,57.42,102253.0,47.5051,47.5879,47.4969,47.53,102253.0
2019-05-31 14:30:00,57.43,57.59,57.36,57.54,114483.0,47.5382,47.6707,47.4803,47.6293,114483.0
2019-05-31 15:00:00,57.54,57.65,57.49,57.55,171752.0,47.6293,47.7203,47.5879,47.6376,171752.0
2019-05-31 15:30:00,57.54,57.57,57.31,57.34,770082.0,47.6293,47.6541,47.4389,47.4637,770082.0
2019-06-03 09:30:00,57.65,57.68,57.36,57.44,178943.0,47.7203,47.7452,47.4803,47.5465,178943.0
2019-06-03 10:00:00,57.42,57.45,57.11,57.34,163818.0,47.53,47.5548,47.2734,47.4637,163818.0
2019-06-03 10:30:00,57.34,57.36,57.21,57.3,114213.0,47.4637,47.4803,47.3561,47.4306,114213.0
2019-06-03 11:00:00,57.29,57.37,57.2,57.28,144301.0,47.4224,47.4886,47.3479,47.4141,144301.0
2019-06-03 11:30:00,57.29,57.33,57.2,57.28,84528.0,47.4224,47.4555,47.3479,47.4141,84528.0
2019-06-03 12:00:00,57.28,57.32,57.19,57.27,117900.0,47.4141,47.4472,47.3396,47.4058,117900.0
2019-06-03 12:30:00,57.26,57.38,57.24,57.28,91799.0,47.3975,47.4969,47.381,47.4141,91799.0
2019-06-03 13:00:00,57.27,57.49,57.21,57.43,141123.0,47.4058,47.5879,47.3561,47.5382,141123.0
2019-06-03 13:30:00,57.42,57.46,57.27,57.42,124954.0,47.53,47.5631,47.4058,47.53,124954.0
2019-06-03 14:00:00,57.41,57.55,57.39,57.51,112973.0,47.5217,47.6376,47.5051,47.6045,112973.0
2019-06-03 14:30:00,57.52,57.56,57.43,57.55,149472.0,47.6127,47.6459,47.5382,47.6376,149472.0
2019-06-03 15:00:00,57.54,57.77,57.46,57.72,192015.0,47.6293,47.8197,47.5631,47.7783,192015.0
2019-06-03 15:30:00,57.72,58.03,57.63,57.92,616859.0,47.7783,48.0349,47.7038,47.9438,616859.0
2019-06-04 09:30:00,57.87,57.97,57.5,57.52,146041.0,47.9025,47.9852,47.5962,47.6127,146041.0
2019-06-04 10:00:00,57.51,57.6,57.18,57.2,104464.0,47.6045,47.679,47.3313,47.3479,104464.0
2019-06-04 10:30:00,57.17,57.17,56.72,56.76,128180.0,47.323,47.323,46.9505,46.9836,128180.0
2019-06-04 11:00:00,56.75,56.8,56.37,56.45,216915.0,46.9754,47.0168,46.6608,46.727,216915.0
2019-06-04 11:30:00,56.46,56.85,56.45,56.85,170046.0,46.7353,47.0581,46.727,47.0581,170046.0
2019-06-04 12:00:00,56.85,56.98,56.83,56.92,46142.0,47.0581,47.1658,47.0416,47.1161,46142.0
2019-06-04 12:30:00,56.93,57.09,56.87,57.05,47625.0,47.1244,47.2568,47.0747,47.2237,47625.0
2019-06-04 13:00:00,57.05,57.18,57.04,57.12,54242.0,47.2237,47.3313,47.2154,47.2816,54242.0
2019-06-04 13:30:00,57.12,57.16,57.08,57.1,47485.0,47.2816,47.3147,47.2485,47.2651,47485.0
2019-06-04 14:00:00,57.11,57.15,57.04,57.12,64633.0,47.2734,47.3065,47.2154,47.2816,64633.0
2019-06-04 14:30:00,57.12,57.26,57.08,57.21,65061.0,47.2816,47.3975,47.2485,47.3561,65061.0
2019-06-04 15:00:00,57.22,57.38,57.22,57.37,68691.0,47.3644,47.4969,47.3644,47.4886,68691.0
2019-06-04 15:30:00,57.37,57.84,57.32,57.78,346414.0,47.4886,47.8776,47.4472,47.828,346414.0
2019-06-05 09:30:00,57.99,58.64,57.77,58.56,185778.0,48.0018,48.5398,47.8197,48.4736,185778.0
2019-06-05 10:00:00,58.57,58.92,58.47,58.9,193994.0,48.4819,48.7716,48.3991,48.755,193994.0
2019-06-05 10:30:00,58.9,59.04,58.79,58.97,99179.0,48.755,48.8709,48.664,48.813,99179.0
2019-06-05 11:00:00,58.98,59.12,58.9,59.1,166340.0,48.8213,48.9372,48.755,48.9206,166340.0
2019-06-05 11:30:00,59.1,59.1,58.8,59.02,65449.0,48.9206,48.9206,48.6723,48.8544,65449.0
2019-06-05 12:00:00,59.02,59.05,58.96,59.01,78040.0,48.8544,48.8792,48.8047,48.8461,78040.0
2019-06-05 12:30:00,59.0,59.09,58.99,59.03,66475.0,48.8378,48.9123,48.8295,48.8627,66475.0
2019-06-05 13:00:00,59.03,59.11,59.01,59.03,154860.0,48.8627,48.9289,48.8461,48.8627,154860.0
2019-06-05 13:30:00,59.04,59.1,59.0,59.1,151777.0,48.8709,48.9206,48.8378,48.9206,151777.0
2019-06-05 14:00:00,59.11,59.3,59.05,59.29,91278.0,48.9289,49.0862,48.8792,49.0779,91278.0
2019-06-05 14:30:00,59.3,59.46,59.28,59.32,127326.0,49.0862,49.2186,49.0696,49.1027,127326.0
2019-06-05 15:00:00,59.31,59.46,59.15,59.15,227572.0,49.0944,49.2186,48.962,48.962,227572.0
2019-06-05 15:30:00,59.14,59.41,58.98,59.3,563628.0,48.9537,49.1772,48.8213,49.0862,563628.0
2019-06-06 09:30:00,59.47,59.65,59.24,59.64,85558.0,49.2269,49.3759,49.0365,49.3676,85558.0
2019-06-06 10:00:00,59.64,59.8,59.59,59.63,65564.0,49.3676,49.5,49.3262,49.3593,65564.0
2019-06-06 10:30:00,59.61,59.66,59.49,59.61,44019.0,49.3428,49.3841,49.2434,49.3428,44019.0
2019-06-06 11:00:00,59.61,59.62,59.41,59.53,75007.0,49.3428,49.351,49.1772,49.2765,75007.0
2019-06-06 11:30:00,59.53,59.53,59.3,59.38,52804.0,49.2765,49.2765,49.0862,49.1524,52804.0
2019-06-06 12:00:00,59.39,59.45,59.3,59.42,47481.0,49.1607,49.2103,49.0862,49.1855,47481.0
2019-06-06 12:30:00,59.43,59.49,59.42,59.47,37883.0,49.1938,49.2434,49.1855,49.2269,37883.0
2019-06-06 13:00:00,59.48,59.61,59.48,59.56,39579.0,49.2351,49.3428,49.2351,49.3014,39579.0
2019-06-06 13:30:00,59.56,59.69,59.56,59.66,82832.0,49.3014,49.409,49.3014,49.3841,82832.0
2019-06-06 14:00:00,59.67,59.74,59.62,59.7,41716.0,49.3924,49.4504,49.351,49.4173,41716.0
2019-06-06 14:30:00,59.71,59.81,59.68,59.78,94295.0,49.4255,49.5083,49.4007,49.4835,94295.0
2019-06-06 15:00:00,59.78,59.86,59.73,59.84,90735.0,49.4835,49.5497,49.4421,49.5331,90735.0
2019-06-06 15:30:00,59.84,59.89,59.68,59.8,270123.0,49.5331,49.5745,49.4007,49.5,270123.0
2019-06-07 09:30:00,60.12,60.54,60.03,60.4,146551.0,49.7649,50.1126,49.6904,49.9967,146551.0
2019-06-07 10:00:00,60.41,60.45,60.36,60.43,99297.0,50.005,50.0381,49.9636,50.0215,99297.0
2019-06-07 10:30:00,60.43,60.56,60.38,60.5,82974.0,50.0215,50.1291,49.9801,50.0795,82974.0
2019-06-07 11:00:00,60.5,60.5,60.29,60.33,119516.0,50.0795,50.0795,49.9056,49.9387,119516.0
2019-06-07 11:30:00,60.34,60.36,60.08,60.16,98710.0,49.947,49.9636,49.7318,49.798,98710.0
2019-06-07 12:00:00,60.15,60.23,60.11,60.19,50468.0,49.7897,49.856,49.7566,49.8229,50468.0
2019-06-07 12:30:00,60.19,60.4,60.19,60.4,37644.0,49.8229,49.9967,49.8229,49.9967,37644.0
2019-06-07 13:00:00,60.41,60.44,60.32,60.35,48210.0,50.005,50.0298,49.9305,49.9553,48210.0
2019-06-07 13:30:00,60.35,60.35,60.01,60.01,71066.0,49.9553,49.9553,49.6739,49.6739,71066.0
2019-06-07 14:00:00,60.01,60.01,59.62,59.7,116662.0,49.6739,49.6739,49.351,49.4173,116662.0
2019-06-07 14:30:00,59.69,59.74,59.46,59.49,69877.0,49.409,49.4504,49.2186,49.2434,69877.0
2019-06-07 15:00:00,59.48,59.69,59.44,59.68,122658.0,49.2351,49.409,49.202,49.4007,122658.0
2019-06-07 15:30:00,59.68,59.71,59.38,59.44,343880.0,49.4007,49.4255,49.1524,49.202,343880.0
2019-06-10 09:30:00,59.38,59.38,58.91,59.12,142277.0,49.1524,49.1524,48.7633,48.9372,142277.0
2019-06-10 10:00:00,59.12,59.12,58.83,58.95,103688.0,48.9372,48.9372,48.6971,48.7964,103688.0
2019-06-10 10:30:00,58.96,59.36,58.95,59.3,95686.0,48.8047,49.1358,48.7964,49.0862,95686.0
2019-06-10 11:00:00,59.31,59.33,59.17,59.3,117259.0,49.0944,49.111,48.9785,49.0862,117259.0
2019-06-10 11:30:00,59.31,59.41,59.29,59.33,61492.0,49.0944,49.1772,49.0779,49.111,61492.0
2019-06-10 12:00:00,59.33,59.38,59.28,59.32,37578.0,49.111,49.1524,49.0696,49.1027,37578.0
2019-06-10 12:30:00,59.31,59.31,59.16,59.22,58867.0,49.0944,49.0944,48.9703,49.0199,58867.0
2019-06-10 13:00:00,59.21,59.25,59.15,59.22,38751.0,49.0117,49.0448,48.962,49.0199,38751.0
2019-06-10 13:30:00,59.23,59.28,59.14,59.23,49430.0,49.0282,49.0696,48.9537,49.0282,49430.0
2019-06-10 14:00:00,59.23,59.27,59.17,59.18,42401.0,49.0282,49.0613,48.9785,48.9868,42401.0
2019-06-10 14:30:00,59.19,59.26,59.17,59.25,51192.0,48.9951,49.053,48.9785,49.0448,51192.0
2019-06-10 15:00:00,59.24,59.27,59.09,59.1,121744.0,49.0365,49.0613,48.9123,48.9206,121744.0
2019-06-10 15:30:00,59.1,59.3,59.01,59.26,439624.0,48.9206,49.0862,48.8461,49.053,439624.0
2019-06-11 09:30:00,59.2,59.33,59.01,59.12,115174.0,49.0034,49.111,48.8461,48.9372,115174.0
2019-06-11 10:00:00,59.12,59.25,58.96,58.98,76370.0,48.9372,49.0448,48.8047,48.8213,76370.0
2019-06-11 10:30:00,58.97,59.03,58.88,58.92,56210.0,48.813,48.8627,48.7385,48.7716,56210.0
2019-06-11 11:00:00,58.92,58.93,58.77,58.83,115736.0,48.7716,48.7799,48.6474,48.6971,115736.0
2019-06-11 11:30:00,58.83,58.93,58.76,58.92,141534.0,48.6971,48.7799,48.6392,48.7716,141534.0
2019-06-11 12:00:00,58.93,58.94,58.44,58.48,63202.0,48.7799,48.7882,48.3743,48.4074,63202.0
2019-06-11 12:30:00,58.48,58.58,58.46,58.48,40344.0,48.4074,48.4902,48.3908,48.4074,40344.0
2019-06-11 13:00:00,58.48,58.62,58.47,58.57,33378.0,48.4074,48.5233,48.3991,48.4819,33378.0
2019-06-11 13:30:00,58.57,58.65,58.54,58.6,92830.0,48.4819,48.5481,48.4571,48.5067,92830.0
2019-06-11 14:00:00,58.6,58.76,58.59,58.67,52729.0,48.5067,48.6392,48.4984,48.5647,52729.0
2019-06-11 14:30:00,58.67,58.72,58.46,58.53,79647.0,48.5647,48.6061,48.3908,48.4488,79647.0
2019-06-11 15:00:00,58.54,58.55,58.36,58.42,142805.0,48.4571,48.4653,48.3081,48.3577,142805.0
2019-06-11 15:30:00,58.41,58.72,58.4,58.69,336781.0,48.3494,48.6061,48.3412,48.5812,336781.0
2019-06-12 09:30:00,58.94,59.34,58.69,59.27,127532.0,48.7882,49.1193,48.5812,49.0613,127532.0
2019-06-12 10:00:00,59.27,59.47,59.26,59.27,100574.0,49.0613,49.2269,49.053,49.0613,100574.0
2019-06-12 10:30:00,59.28,59.47,59.24,59.46,82377.0,49.0696,49.2269,49.0365,49.2186,82377.0
2019-06-12 11:00:00,59.45,59.5,59.37,59.44,98243.0,49.2103,49.2517,49.1441,49.202,98243.0
2019-06-12 11:30:00,59.45,59.63,59.45,59.6,89744.0,49.2103,49.3593,49.2103,49.3345,89744.0
2019-06-12 12:00:00,59.6,59.61,59.54,59.57,46573.0,49.3345,49.3428,49.2848,49.3096,46573.0
2019-06-12 12:30:00,59.58,59.62,59.46,59.5,66448.0,49.3179,49.351,49.2186,49.2517,66448.0
2019-06-12 13:00:00,59.51,59.52,59.39,59.42,54460.0,49.26,49.2683,49.1607,49.1855,54460.0
2019-06-12 13:30:00,59.43,59.43,59.32,59.34,49962.0,49.1938,49.1938,49.1027,49.1193,49962.0
2019-06-12 14:00:00,59.33,59.34,59.23,59.27,73685.0,49.111,49.1193,49.0282,49.0613,73685.0
2019-06-12 14:30:00,59.27,59.4,59.23,59.39,75847.0,49.0613,49.1689,49.0282,49.1607,75847.0
2019-06-12 15:00:00,59.39,59.45,59.29,59.42,121506.0,49.1607,49.2103,49.0779,49.1855,121506.0
2019-06-12 15:30:00,59.41,59.59,59.38,59.53,361025.0,49.1772,49.3262,49.1524,49.2765,361025.0
2019-06-13 09:30:00,59.3,59.49,59.23,59.29,109698.0,49.4205,49.5789,49.3622,49.4122,109698.0
2019-06-13 10:00:00,59.3,59.4,59.2,59.27,185319.0,49.4205,49.5039,49.3372,49.3955,185319.0
2019-06-13 10:30:00,59.27,59.38,59.06,59.13,174966.0,49.3955,49.4872,49.2205,49.2789,174966.0
2019-06-13 11:00:00,59.13,59.34,58.95,59.29,309231.0,49.2789,49.4539,49.1289,49.4122,309231.0
2019-06-13 11:30:00,59.29,59.39,59.23,59.38,118551.0,49.4122,49.4956,49.3622,49.4872,118551.0
2019-06-13 12:00:00,59.38,59.41,59.29,59.31,144547.0,49.4872,49.5122,49.4122,49.4289,144547.0
2019-06-13 12:30:00,59.32,59.48,59.31,59.47,66654.0,49.4372,49.5706,49.4289,49.5622,66654.0
2019-06-13 13:00:00,59.47,59.52,59.43,59.45,86590.0,49.5622,49.6039,49.5289,49.5456,86590.0
2019-06-13 13:30:00,59.46,59.51,59.37,59.4,81986.0,49.5539,49.5956,49.4789,49.5039,81986.0
2019-06-13 14:00:00,59.41,59.42,59.28,59.34,63868.0,49.5122,49.5206,49.4039,49.4539,63868.0
2019-06-13 14:30:00,59.34,59.4,59.32,59.37,74287.0,49.4539,49.5039,49.4372,49.4789,74287.0
2019-06-13 15:00:00,59.37,59.37,59.14,59.15,101718.0,49.4789,49.4789,49.2872,49.2955,101718.0
2019-06-13 15:30:00,59.14,59.48,59.13,59.46,356156.0,49.2872,49.5706,49.2789,49.5539,356156.0
2019-06-14 09:30:00,59.52,59.91,59.33,59.86,229518.0,49.6039,49.9289,49.4456,49.8873,229518.0
2019-06-14 10:00:00,59.86,59.92,59.6,59.62,130560.0,49.8873,49.9373,49.6706,49.6872,130560.0
2019-06-14 10:30:00,59.63,59.83,59.49,59.8,112089.0,49.6956,49.8623,49.5789,49.8372,112089.0
2019-06-14 11:00:00,59.81,59.95,59.77,59.93,104341.0,49.8456,49.9623,49.8122,49.9456,104341.0
2019-06-14 11:30:00,59.93,59.99,59.71,59.72,54369.0,49.9456,49.9956,49.7622,49.7706,54369.0
2019-06-14 12:00:00,59.72,59.75,59.65,59.75,49068.0,49.7706,49.7956,49.7122,49.7956,49068.0
2019-06-14 12:30:00,59.75,59.9,59.73,59.88,47063.0,49.7956,49.9206,49.7789,49.9039,47063.0
2019-06-14 13:00:00,59.89,59.93,59.86,59.87,26201.0,49.9123,49.9456,49.8873,49.8956,26201.0
2019-06-14 13:30:00,59.87,59.94,59.81,59.9,43160.0,49.8956,49.9539,49.8456,49.9206,43160.0
2019-06-14 14:00:00,59.89,60.04,59.84,60.04,66178.0,49.9123,50.0373,49.8706,50.0373,66178.0
2019-06-14 14:30:00,60.04,60.08,60.0,60.04,167165.0,50.0373,50.0706,50.0039,50.0373,167165.0
2019-06-14 15:00:00,60.04,60.16,60.02,60.14,136975.0,50.0373,50.1373,50.0206,50.1206,136975.0
2019-06-14 15:30:00,60.14,60.15,59.99,60.03,229242.0,50.1206,50.1289,49.9956,50.0289,229242.0
2019-06-17 09:30:00,60.07,60.33,59.64,59.65,173786.0,50.0623,50.279,49.7039,49.7122,173786.0
2019-06-17 10:00:00,59.66,59.8,59.48,59.73,372569.0,49.7206,49.8372,49.5706,49.7789,372569.0
2019-06-17 10:30:00,59.73,59.76,59.52,59.63,171831.0,49.7789,49.8039,49.6039,49.6956,171831.0
2019-06-17 11:00:00,59.63,59.73,59.55,59.61,129475.0,49.6956,49.7789,49.6289,49.6789,129475.0
2019-06-17 11:30:00,59.61,59.65,59.55,59.6,94815.0,49.6789,49.7122,49.6289,49.6706,94815.0
2019-06-17 12:00:00,59.59,59.73,59.57,59.62,71298.0,49.6622,49.7789,49.6456,49.6872,71298.0
2019-06-17 12:30:00,59.62,59.85,59.58,59.82,87306.0,49.6872,49.8789,49.6539,49.8539,87306.0
2019-06-17 13:00:00,59.8,59.81,59.73,59.76,37515.0,49.8372,49.8456,49.7789,49.8039,37515.0
2019-06-17 13:30:00,59.75,60.0,59.74,59.96,53371.0,49.7956,50.0039,49.7872,49.9706,53371.0
2019-06-17 14:00:00,59.96,60.0,59.84,59.9,97100.0,49.9706,50.0039,49.8706,49.9206,97100.0
2019-06-17 14:30:00,59.89,59.93,59.85,59.9,93794.0,49.9123,49.9456,49.8789,49.9206,93794.0
2019-06-17 15:00:00,59.91,60.03,59.88,59.96,111239.0,49.9289,50.0289,49.9039,49.9706,111239.0
2019-06-17 15:30:00,59.97,59.97,59.74,59.87,437925.0,49.9789,49.9789,49.7872,49.8956,437925.0
2019-06-18 09:30:00,60.29,60.4,59.87,59.98,491927.0,50.2456,50.3373,49.8956,49.9873,491927.0
2019-06-18 10:00:00,60.0,60.03,59.61,59.73,376152.0,50.0039,50.0289,49.6789,49.7789,376152.0
2019-06-18 10:30:00,59.73,60.02,59.69,59.97,284241.0,49.7789,50.0206,49.7456,49.9789,284241.0
2019-06-18 11:00:00,59.98,60.01,59.74,59.8,147613.0,49.9873,50.0123,49.7872,49.8372,147613.0
2019-06-18 11:30:00,59.8,59.99,59.74,59.97,164487.0,49.8372,49.9956,49.7872,49.9789,164487.0
2019-06-18 12:00:00,59.97,59.97,59.88,59.92,84533.0,49.9789,49.9789,49.9039,49.9373,84533.0
2019-06-18 12:30:00,59.92,60.03,59.89,60.0,89971.0,49.9373,50.0289,49.9123,50.0039,89971.0
2019-06-18 13:00:00,60.01,60.03,59.8,59.8,115364.0,50.0123,50.0289,49.8372,49.8372,115364.0
2019-06-18 13:30:00,59.79,59.86,59.73,59.83,110101.0,49.8289,49.8873,49.7789,49.8623,110101.0
2019-06-18 14:00:00,59.83,59.92,59.77,59.91,362257.0,49.8623,49.9373,49.8122,49.9289,362257.0
2019-06-18 14:30:00,59.91,59.99,59.85,59.87,261044.0,49.9289,49.9956,49.8789,49.8956,261044.0
2019-06-18 15:00:00,59.87,59.95,59.78,59.81,328982.0,49.8956,49.9623,49.8206,49.8456,328982.0
2019-06-18 15:30:00,59.79,60.11,59.75,60.09,562296.0,49.8289,50.0956,49.7956,50.0789,562296.0
2019-06-19 09:30:00,59.76,60.21,59.76,60.18,509160.0,49.8039,50.1789,49.8039,50.1539,509160.0
2019-06-19 10:00:00,60.17,60.21,60.02,60.04,123503.0,50.1456,50.1789,50.0206,50.0373,123503.0
2019-06-19 10:30:00,60.05,60.11,59.92,60.08,516137.0,50.0456,50.0956,49.9373,50.0706,516137.0
2019-06-19 11:00:00,60.08,60.34,60.06,60.34,104727.0,50.0706,50.2873,50.0539,50.2873,104727.0
2019-06-19 11:30:00,60.34,60.48,60.31,60.36,68441.0,50.2873,50.404,50.2623,50.304,68441.0
2019-06-19 12:00:00,60.35,60.39,60.27,60.37,63908.0,50.2956,50.329,50.2289,50.3123,63908.0
2019-06-19 12:30:00,60.36,60.38,60.25,60.26,50530.0,50.304,50.3206,50.2123,50.2206,50530.0
2019-06-19 13:00:00,60.26,60.32,60.19,60.25,52261.0,50.2206,50.2706,50.1623,50.2123,52261.0
2019-06-19 13:30:00,60.25,60.29,60.2,60.28,71043.0,50.2123,50.2456,50.1706,50.2373,71043.0
2019-06-19 14:00:00,60.28,60.73,60.24,60.63,190197.0,50.2373,50.6123,50.2039,50.529,190197.0
2019-06-19 14:30:00,60.64,60.87,60.64,60.85,112165.0,50.5373,50.729,50.5373,50.7123,112165.0
2019-06-19 15:00:00,60.86,60.96,60.78,60.87,116536.0,50.7207,50.804,50.654,50.729,116536.0
2019-06-19 15:30:00,60.86,61.0,60.76,60.81,381590.0,50.7207,50.8373,50.6373,50.679,381590.0
2019-06-20 09:30:00,61.13,61.38,60.87,60.9,202446.0,50.9457,51.154,50.729,50.754,202446.0
2019-06-20 10:00:00,60.89,60.96,60.7,60.81,143042.0,50.7457,50.804,50.5873,50.679,143042.0
2019-06-20 10:30:00,60.81,60.87,60.62,60.82,148388.0,50.679,50.729,50.5206,50.6873,148388.0
2019-06-20 11:00:00,60.82,61.09,60.81,60.95,142937.0,50.6873,50.9123,50.679,50.7957,142937.0
2019-06-20 11:30:00,60.95,61.01,60.89,60.98,72974.0,50.7957,50.8457,50.7457,50.8207,72974.0
2019-06-20 12:00:00,60.98,61.08,60.92,61.04,123218.0,50.8207,50.904,50.7707,50.8707,123218.0
2019-06-20 12:30:00,61.04,61.1,60.98,61.06,82006.0,50.8707,50.9207,50.8207,50.8873,82006.0
2019-06-20 13:00:00,61.06,61.26,61.02,61.23,87256.0,50.8873,51.054,50.854,51.029,87256.0
2019-06-20 13:30:00,61.25,61.26,61.14,61.17,73142.0,51.0457,51.054,50.954,50.979,73142.0
2019-06-20 14:00:00,61.16,61.16,61.03,61.04,129618.0,50.9707,50.9707,50.8623,50.8707,129618.0
2019-06-20 14:30:00,61.03,61.45,61.03,61.43,135604.0,50.8623,51.2124,50.8623,51.1957,135604.0
2019-06-20 15:00:00,61.43,61.45,61.12,61.16,226513.0,51.1957,51.2124,50.9373,50.9707,226513.0
2019-06-20 15:30:00,61.18,61.52,61.03,61.3,690750.0,50.9873,51.2707,50.8623,51.0873,690750.0
2019-06-21 09:30:00,61.22,61.36,60.9,60.97,840475.0,51.0207,51.1374,50.754,50.8123,840475.0
2019-06-21 10:00:00,60.97,61.0,60.64,60.74,149309.0,50.8123,50.8373,50.5373,50.6206,149309.0
2019-06-21 10:30:00,60.75,60.91,60.73,60.81,156469.0,50.629,50.7623,50.6123,50.679,156469.0
2019-06-21 11:00:00,60.82,61.09,60.81,61.03,188955.0,50.6873,50.9123,50.679,50.8623,188955.0
2019-06-21 11:30:00,61.03,61.2,61.03,61.2,113777.0,50.8623,51.004,50.8623,51.004,113777.0
2019-06-21 12:00:00,61.21,61.38,61.21,61.37,90625.0,51.0123,51.154,51.0123,51.1457,90625.0
2019-06-21 12:30:00,61.37,61.41,61.27,61.35,74350.0,51.1457,51.179,51.0623,51.129,74350.0
2019-06-21 13:00:00,61.35,61.46,61.35,61.4,109696.0,51.129,51.2207,51.129,51.1707,109696.0
2019-06-21 13:30:00,61.41,61.54,61.39,61.51,127250.0,51.179,51.2874,51.1624,51.2624,127250.0
2019-06-21 14:00:00,61.52,61.56,61.42,61.53,111646.0,51.2707,51.304,51.1874,51.279,111646.0
2019-06-21 14:30:00,61.53,61.62,61.41,61.43,174558.0,51.279,51.354,51.179,51.1957,174558.0
2019-06-21 15:00:00,61.44,61.49,61.38,61.39,218293.0,51.204,51.2457,51.154,51.1624,218293.0
2019-06-21 15:30:00,61.39,61.63,61.36,61.51,665951.0,51.1624,51.3624,51.1374,51.2624,665951.0
2019-06-24 09:30:00,61.97,61.97,61.33,61.46,193680.0,51.6457,51.6457,51.1123,51.2207,193680.0
2019-06-24 10:00:00,61.45,61.45,61.25,61.28,153047.0,51.2124,51.2124,51.0457,51.0707,153047.0
2019-06-24 10:30:00,61.27,61.45,61.23,61.37,319650.0,51.0623,51.2124,51.029,51.1457,319650.0
2019-06-24 11:00:00,61.39,61.58,61.38,61.57,201570.0,51.1624,51.3207,51.154,51.3124,201570.0
2019-06-24 11:30:00,61.56,61.57,61.46,61.49,73245.0,51.304,51.3124,51.2207,51.2457,73245.0
2019-06-24 12:00:00,61.5,61.51,61.42,61.46,79893.0,51.254,51.2624,51.1874,51.2207,79893.0
2019-06-24 12:30:00,61.45,61.53,61.38,61.39,64025.0,51.2124,51.279,51.154,51.1624,64025.0
2019-06-24 13:00:00,61.39,61.41,61.29,61.34,79528.0,51.1624,51.179,51.079,51.1207,79528.0
2019-06-24 13:30:00,61.33,61.37,61.27,61.28,59767.0,51.1123,51.1457,51.0623,51.0707,59767.0
2019-06-24 14:00:00,61.27,61.33,61.17,61.25,75842.0,51.0623,51.1123,50.979,51.0457,75842.0
2019-06-24 14:30:00,61.26,61.31,61.18,61.21,117632.0,51.054,51.0957,50.9873,51.0123,117632.0
2019-06-24 15:00:00,61.21,61.33,61.14,61.27,172736.0,51.0123,51.1123,50.954,51.0623,172736.0
2019-06-24 15:30:00,61.27,61.35,61.14,61.26,537849.0,51.0623,51.129,50.954,51.054,537849.0
2019-06-25 09:30:00,61.32,61.41,61.14,61.17,129086.0,51.104,51.179,50.954,50.979,129086.0
2019-06-25 10:00:00,61.18,61.39,61.14,61.35,173885.0,50.9873,51.1624,50.954,51.129,173885.0
2019-06-25 10:30:00,61.34,61.41,61.2,61.37,227460.0,51.1207,51.179,51.004,51.1457,227460.0
2019-06-25 11:00:00,61.36,61.41,61.27,61.3,126245.0,51.1374,51.179,51.0623,51.0873,126245.0
2019-06-25 11:30:00,61.29,61.33,61.19,61.31,153810.0,51.079,51.1123,50.9957,51.0957,153810.0
2019-06-25 12:00:00,61.3,61.31,61.16,61.2,234431.0,51.0873,51.0957,50.9707,51.004,234431.0
2019-06-25 12:30:00,61.2,61.24,61.08,61.17,143806.0,51.004,51.0373,50.904,50.979,143806.0
2019-06-25 13:00:00,61.17,61.17,61.01,61.04,168706.0,50.979,50.979,50.8457,50.8707,168706.0
2019-06-25 13:30:00,61.03,61.24,61.02,61.16,115128.0,50.8623,51.0373,50.854,50.9707,115128.0
2019-06-25 14:00:00,61.15,61.16,61.05,61.08,206000.0,50.9623,50.9707,50.879,50.904,206000.0
2019-06-25 14:30:00,61.09,61.16,60.97,61.15,145455.0,50.9123,50.9707,50.8123,50.9623,145455.0
2019-06-25 15:00:00,61.15,61.23,61.04,61.05,137558.0,50.9623,51.029,50.8707,50.879,137558.0
2019-06-25 15:30:00,61.05,61.05,60.73,60.99,837093.0,50.879,50.879,50.6123,50.829,837093.0
2019-06-26 09:30:00,60.72,61.1,60.5,60.55,976077.0,50.604,50.9207,50.4206,50.4623,976077.0
2019-06-26 10:00:00,60.55,60.61,60.44,60.51,623233.0,50.4623,50.5123,50.3706,50.429,623233.0
2019-06-26 10:30:00,60.51,60.7,60.32,60.55,348404.0,50.429,50.5873,50.2706,50.4623,348404.0
2019-06-26 11:00:00,60.53,60.53,60.19,60.23,720151.0,50.4456,50.4456,50.1623,50.1956,720151.0
2019-06-26 11:30:00,60.22,60.28,60.16,60.24,353847.0,50.1873,50.2373,50.1373,50.2039,353847.0
2019-06-26 12:00:00,60.25,60.32,60.17,60.2,140153.0,50.2123,50.2706,50.1456,50.1706,140153.0
2019-06-26 12:30:00,60.2,60.25,60.02,60.03,172861.0,50.1706,50.2123,50.0206,50.0289,172861.0
2019-06-26 13:00:00,60.03,60.04,59.82,59.86,178638.0,50.0289,50.0373,49.8539,49.8873,178638.0
2019-06-26 13:30:00,59.86,59.87,59.74,59.83,161381.0,49.8873,49.8956,49.7872,49.8623,161381.0
2019-06-26 14:00:00,59.83,59.89,59.73,59.78,162657.0,49.8623,49.9123,49.7789,49.8206,162657.0
2019-06-26 14:30:00,59.78,59.78,59.48,59.66,198153.0,49.8206,49.8206,49.5706,49.7206,198153.0
2019-06-26 15:00:00,59.66,59.71,59.57,59.59,188243.0,49.7206,49.7622,49.6456,49.6622,188243.0
2019-06-26 15:30:00,59.6,59.69,59.38,59.44,594933.0,49.6706,49.7456,49.4872,49.5372,594933.0
2019-06-27 09:30:00,59.45,59.71,59.34,59.36,185365.0,49.5456,49.7622,49.4539,49.4706,185365.0
2019-06-27 10:00:00,59.36,59.44,59.17,59.35,262494.0,49.4706,49.5372,49.3122,49.4622,262494.0
2019-06-27 10:30:00,59.35,59.43,59.27,59.31,118390.0,49.4622,49.5289,49.3955,49.4289,118390.0
2019-06-27 11:00:00,59.32,59.51,59.26,59.35,148155.0,49.4372,49.5956,49.3872,49.4622,148155.0
2019-06-27 11:30:00,59.35,59.41,59.28,59.3,54243.0,49.4622,49.5122,49.4039,49.4205,54243.0
2019-06-27 12:00:00,59.29,59.37,59.18,59.18,62613.0,49.4122,49.4789,49.3205,49.3205,62613.0
2019-06-27 12:30:00,59.18,59.29,59.16,59.18,79757.0,49.3205,49.4122,49.3039,49.3205,79757.0
2019-06-27 13:00:00,59.17,59.26,59.12,59.22,73123.0,49.3122,49.3872,49.2705,49.3539,73123.0
2019-06-27 13:30:00,59.23,59.29,59.16,59.25,93153.0,49.3622,49.4122,49.3039,49.3789,93153.0
2019-06-27 14:00:00,59.26,59.26,59.09,59.13,69432.0,49.3872,49.3872,49.2455,49.2789,69432.0
2019-06-27 14:30:00,59.13,59.2,59.11,59.13,82538.0,49.2789,49.3372,49.2622,49.2789,82538.0
2019-06-27 15:00:00,59.13,59.17,59.0,59.08,133951.0,49.2789,49.3122,49.1705,49.2372,133951.0
2019-06-27 15:30:00,59.08,59.31,59.04,59.27,458766.0,49.2372,49.4289,49.2039,49.3955,458766.0
2019-06-28 09:30:00,59.33,59.57,59.11,59.57,145551.0,49.4456,49.6456,49.2622,49.6456,145551.0
2019-06-28 10:00:00,59.56,59.73,59.53,59.7,132098.0,49.6372,49.7789,49.6122,49.7539,132098.0
2019-06-28 10:30:00,59.7,59.84,59.56,59.56,370747.0,49.7539,49.8706,49.6372,49.6372,370747.0
2019-06-28 11:00:00,59.56,59.58,59.34,59.39,87256.0,49.6372,49.6539,49.4539,49.4956,87256.0
2019-06-28 11:30:00,59.39,59.44,59.22,59.22,61999.0,49.4956,49.5372,49.3539,49.3539,61999.0
2019-06-28 12:00:00,59.23,59.46,59.19,59.43,75484.0,49.3622,49.5539,49.3289,49.5289,75484.0
2019-06-28 12:30:00,59.42,59.5,59.35,59.46,58967.0,49.5206,49.5872,49.4622,49.5539,58967.0
2019-06-28 13:00:00,59.46,59.5,59.41,59.46,55331.0,49.5539,49.5872,49.5122,49.5539,55331.0
2019-06-28 13:30:00,59.46,59.51,59.42,59.5,79919.0,49.5539,49.5956,49.5206,49.5872,79919.0
2019-06-28 14:00:00,59.5,59.55,59.48,59.52,133586.0,49.5872,49.6289,49.5706,49.6039,133586.0
2019-06-28 14:30:00,59.52,59.57,59.43,59.45,155781.0,49.6039,49.6456,49.5289,49.5456,155781.0
2019-06-28 15:00:00,59.44,59.51,59.42,59.46,115367.0,49.5372,49.5956,49.5206,49.5539,115367.0
2019-06-28 15:30:00,59.46,59.53,59.29,59.5,419705.0,49.5539,49.6122,49.4122,49.5872,419705.0
2019-07-01 09:30:00,59.7,59.7,59.06,59.06,157919.0,49.7539,49.7539,49.2205,49.2205,157919.0
2019-07-01 10:00:00,59.11,59.25,58.82,59.23,143485.0,49.2622,49.3789,49.0205,49.3622,143485.0
2019-07-01 10:30:00,59.23,59.42,59.23,59.27,67524.0,49.3622,49.5206,49.3622,49.3955,67524.0
2019-07-01 11:00:00,59.26,59.41,59.23,59.4,95213.0,49.3872,49.5122,49.3622,49.5039,95213.0
2019-07-01 11:30:00,59.4,59.43,59.18,59.21,66896.0,49.5039,49.5289,49.3205,49.3455,66896.0
2019-07-01 12:00:00,59.22,59.23,59.02,59.02,72413.0,49.3539,49.3622,49.1872,49.1872,72413.0
2019-07-01 12:30:00,59.02,59.02,58.83,58.85,88123.0,49.1872,49.1872,49.0289,49.0455,88123.0
2019-07-01 13:00:00,58.85,58.96,58.8,58.93,135738.0,49.0455,49.1372,49.0039,49.1122,135738.0
2019-07-01 13:30:00,58.93,59.06,58.9,59.03,70747.0,49.1122,49.2205,49.0872,49.1955,70747.0
2019-07-01 14:00:00,59.04,59.13,59.02,59.03,116615.0,49.2039,49.2789,49.1872,49.1955,116615.0
2019-07-01 14:30:00,59.03,59.09,59.01,59.07,108532.0,49.1955,49.2455,49.1789,49.2289,108532.0
2019-07-01 15:00:00,59.08,59.21,59.02,59.19,173806.0,49.2372,49.3455,49.1872,49.3289,173806.0
2019-07-01 15:30:00,59.19,59.54,59.17,59.43,449095.0,49.3289,49.6206,49.3122,49.5289,449095.0
2019-07-02 09:30:00,59.59,59.84,59.46,59.63,129211.0,49.6622,49.8706,49.5539,49.6956,129211.0
2019-07-02 10:00:00,59.62,59.88,59.61,59.86,100095.0,49.6872,49.9039,49.6789,49.8873,100095.0
2019-07-02 10:30:00,59.86,60.04,59.74,59.77,115631.0,49.8873,50.0373,49.7872,49.8122,115631.0
2019-07-02 11:00:00,59.77,59.77,59.59,59.62,99388.0,49.8122,49.8122,49.6622,49.6872,99388.0
2019-07-02 11:30:00,59.61,59.9,59.55,59.81,119537.0,49.6789,49.9206,49.6289,49.8456,119537.0
2019-07-02 12:00:00,59.82,59.86,59.73,59.82,77392.0,49.8539,49.8873,49.7789,49.8539,77392.0
2019-07-02 12:30:00,59.82,59.86,59.76,59.83,85223.0,49.8539,49.8873,49.8039,49.8623,85223.0
2019-07-02 13:00:00,59.82,59.96,59.77,59.93,49575.0,49.8539,49.9706,49.8122,49.9456,49575.0
2019-07-02 13:30:00,59.93,60.05,59.91,60.04,65402.0,49.9456,50.0456,49.9289,50.0373,65402.0
2019-07-02 14:00:00,60.04,60.22,59.99,60.15,104652.0,50.0373,50.1873,49.9956,50.1289,104652.0
2019-07-02 14:30:00,60.14,60.24,60.01,60.11,96630.0,50.1206,50.2039,50.0123,50.0956,96630.0
2019-07-02 15:00:00,60.1,60.2,60.09,60.15,140982.0,50.0873,50.1706,50.0789,50.1289,140982.0
2019-07-02 15:30:00,60.15,60.17,59.97,60.16,297274.0,50.1289,50.1456,49.9789,50.1373,297274.0
2019-07-03 09:30:00,60.38,60.85,60.27,60.76,85315.0,50.3206,50.7123,50.2289,50.6373,85315.0
2019-07-03 10:00:00,60.75,61.04,60.74,61.0,80220.0,50.629,50.8707,50.6206,50.8373,80220.0
2019-07-03 10:30:00,61.01,61.04,60.76,60.88,107460.0,50.8457,50.8707,50.6373,50.7373,107460.0
2019-07-03 11:00:00,60.88,60.88,60.66,60.74,77294.0,50.7373,50.7373,50.554,50.6206,77294.0
2019-07-03 11:30:00,60.74,61.04,60.73,61.02,90171.0,50.6206,50.8707,50.6123,50.854,90171.0
2019-07-03 12:00:00,61.03,61.08,60.91,60.95,120634.0,50.8623,50.904,50.7623,50.7957,120634.0
2019-07-03 12:30:00,60.96,60.96,60.62,60.7,246418.0,50.804,50.804,50.5206,50.5873,246418.0
2019-07-05 09:30:00,60.13,60.34,59.39,59.42,228191.0,50.1123,50.2873,49.4956,49.5206,228191.0
2019-07-05 10:00:00,59.45,59.94,59.39,59.88,88654.0,49.5456,49.9539,49.4956,49.9039,88654.0
2019-07-05 10:30:00,59.87,60.06,59.81,60.06,73615.0,49.8956,50.0539,49.8456,50.0539,73615.0
2019-07-05 11:00:00,60.06,60.21,60.0,60.16,67590.0,50.0539,50.1789,50.0039,50.1373,67590.0
2019-07-05 11:30:00,60.17,60.31,60.13,60.3,84725.0,50.1456,50.2623,50.1123,50.2539,84725.0
2019-07-05 12:00:00,60.28,60.49,60.23,60.46,54756.0,50.2373,50.4123,50.1956,50.3873,54756.0
2019-07-05 12:30:00,60.43,60.53,60.36,60.45,54784.0,50.3623,50.4456,50.304,50.379,54784.0
2019-07-05 13:00:00,60.44,60.46,60.29,60.45,47821.0,50.3706,50.3873,50.2456,50.379,47821.0
2019-07-05 13:30:00,60.45,60.51,60.43,60.46,45384.0,50.379,50.429,50.3623,50.3873,45384.0
2019-07-05 14:00:00,60.48,60.59,60.46,60.58,38567.0,50.404,50.4956,50.3873,50.4873,38567.0
2019-07-05 14:30:00,60.59,60.78,60.59,60.72,75646.0,50.4956,50.654,50.4956,50.604,75646.0
2019-07-05 15:00:00,60.73,60.76,60.57,60.69,72295.0,50.6123,50.6373,50.479,50.579,72295.0
2019-07-05 15:30:00,60.69,60.74,60.51,60.7,217411.0,50.579,50.6206,50.429,50.5873,217411.0
2019-07-08 09:30:00,60.56,60.95,60.56,60.68,145491.0,50.4706,50.7957,50.4706,50.5706,145491.0
2019-07-08 10:00:00,60.71,60.73,60.43,60.45,84752.0,50.5956,50.6123,50.3623,50.379,84752.0
2019-07-08 10:30:00,60.45,60.72,60.45,60.67,80075.0,50.379,50.604,50.379,50.5623,80075.0
2019-07-08 11:00:00,60.67,60.7,60.56,60.58,67127.0,50.5623,50.5873,50.4706,50.4873,67127.0
2019-07-08 11:30:00,60.58,60.65,60.53,60.61,59001.0,50.4873,50.5456,50.4456,50.5123,59001.0
2019-07-08 12:00:00,60.61,60.63,60.46,60.48,40054.0,50.5123,50.529,50.3873,50.404,40054.0
2019-07-08 12:30:00,60.48,60.55,60.43,60.55,40717.0,50.404,50.4623,50.3623,50.4623,40717.0
2019-07-08 13:00:00,60.55,60.65,60.51,60.63,43483.0,50.4623,50.5456,50.429,50.529,43483.0
2019-07-08 13:30:00,60.63,60.7,60.57,60.65,51718.0,50.529,50.5873,50.479,50.5456,51718.0
2019-07-08 14:00:00,60.66,60.8,60.66,60.8,49029.0,50.554,50.6706,50.554,50.6706,49029.0
2019-07-08 14:30:00,60.79,60.85,60.71,60.8,83011.0,50.6623,50.7123,50.5956,50.6706,83011.0
2019-07-08 15:00:00,60.8,60.92,60.7,60.9,94803.0,50.6706,50.7707,50.5873,50.754,94803.0
2019-07-08 15:30:00,60.89,60.98,60.8,60.84,344884.0,50.7457,50.8207,50.6706,50.704,344884.0
2019-07-09 09:30:00,60.83,60.93,60.5,60.57,116406.0,50.6956,50.779,50.4206,50.479,116406.0
2019-07-09 10:00:00,60.57,60.81,60.54,60.76,80848.0,50.479,50.679,50.454,50.6373,80848.0
2019-07-09 10:30:00,60.75,60.79,60.55,60.64,200443.0,50.629,50.6623,50.4623,50.5373,200443.0
2019-07-09 11:00:00,60.65,60.9,60.64,60.84,129149.0,50.5456,50.754,50.5373,50.704,129149.0
2019-07-09 11:30:00,60.83,60.85,60.64,60.74,86249.0,50.6956,50.7123,50.5373,50.6206,86249.0
2019-07-09 12:00:00,60.74,60.78,60.7,60.75,65661.0,50.6206,50.654,50.5873,50.629,65661.0
2019-07-09 12:30:00,60.75,60.8,60.71,60.77,38106.0,50.629,50.6706,50.5956,50.6456,38106.0
2019-07-09 13:00:00,60.78,60.79,60.72,60.73,58757.0,50.654,50.6623,50.604,50.6123,58757.0
2019-07-09 13:30:00,60.73,60.8,60.7,60.77,55778.0,50.6123,50.6706,50.5873,50.6456,55778.0
2019-07-09 14:00:00,60.76,60.84,60.73,60.8,58754.0,50.6373,50.704,50.6123,50.6706,58754.0
2019-07-09 14:30:00,60.8,60.8,60.72,60.76,74191.0,50.6706,50.6706,50.604,50.6373,74191.0
2019-07-09 15:00:00,60.76,60.88,60.75,60.81,111040.0,50.6373,50.7373,50.629,50.679,111040.0
2019-07-09 15:30:00,60.82,60.93,60.8,60.89,580453.0,50.6873,50.779,50.6706,50.7457,580453.0
2019-07-10 09:30:00,61.14,61.33,60.92,61.1,155251.0,50.954,51.1123,50.7707,50.9207,155251.0
2019-07-10 10:00:00,61.11,61.29,61.01,61.24,257527.0,50.929,51.079,50.8457,51.0373,257527.0
2019-07-10 10:30:00,61.23,61.35,61.18,61.27,111975.0,51.029,51.129,50.9873,51.0623,111975.0
2019-07-10 11:00:00,61.26,61.27,61.11,61.14,80429.0,51.054,51.0623,50.929,50.954,80429.0
2019-07-10 11:30:00,61.14,61.26,61.06,61.26,58039.0,50.954,51.054,50.8873,51.054,58039.0
2019-07-10 12:00:00,61.26,61.34,61.23,61.28,125879.0,51.054,51.1207,51.029,51.0707,125879.0
2019-07-10 12:30:00,61.28,61.33,61.17,61.32,55531.0,51.0707,51.1123,50.979,51.104,55531.0
2019-07-10 13:00:00,61.33,61.36,61.29,61.3,61848.0,51.1123,51.1374,51.079,51.0873,61848.0
2019-07-10 13:30:00,61.3,61.5,61.3,61.5,96696.0,51.0873,51.254,51.0873,51.254,96696.0
2019-07-10 14:00:00,61.51,61.54,61.33,61.34,64841.0,51.2624,51.2874,51.1123,51.1207,64841.0
2019-07-10 14:30:00,61.33,61.37,61.22,61.31,128557.0,51.1123,51.1457,51.0207,51.0957,128557.0
2019-07-10 15:00:00,61.31,61.32,61.07,61.08,185135.0,51.0957,51.104,50.8957,50.904,185135.0
2019-07-10 15:30:00,61.08,61.28,61.03,61.16,365069.0,50.904,51.0707,50.8623,50.9707,365069.0
2019-07-11 09:30:00,61.0,61.31,60.95,61.24,109065.0,50.8373,51.0957,50.7957,51.0373,109065.0
2019-07-11 10:00:00,61.26,61.52,61.22,61.39,97767.0,51.054,51.2707,51.0207,51.1624,97767.0
2019-07-11 10:30:00,61.42,61.43,60.97,60.98,63882.0,51.1874,51.1957,50.8123,50.8207,63882.0
2019-07-11 11:00:00,60.99,61.09,60.95,61.06,84180.0,50.829,50.9123,50.7957,50.8873,84180.0
2019-07-11 11:30:00,61.06,61.11,61.0,61.01,63555.0,50.8873,50.929,50.8373,50.8457,63555.0
2019-07-11 12:00:00,61.01,61.03,60.93,60.99,48920.0,50.8457,50.8623,50.779,50.829,48920.0
2019-07-11 12:30:00,60.99,61.02,60.95,60.96,149628.0,50.829,50.854,50.7957,50.804,149628.0
2019-07-11 13:00:00,60.97,60.97,60.67,60.68,343689.0,50.8123,50.8123,50.5623,50.5706,343689.0
2019-07-11 13:30:00,60.68,60.68,60.5,60.58,122951.0,50.5706,50.5706,50.4206,50.4873,122951.0
2019-07-11 14:00:00,60.58,60.65,60.55,60.62,103827.0,50.4873,50.5456,50.4623,50.5206,103827.0
2019-07-11 14:30:00,60.63,60.84,60.61,60.8,129805.0,50.529,50.704,50.5123,50.6706,129805.0
2019-07-11 15:00:00,60.8,60.94,60.75,60.94,156495.0,50.6706,50.7873,50.629,50.7873,156495.0
2019-07-11 15:30:00,60.93,61.23,60.92,61.19,570533.0,50.779,51.029,50.7707,50.9957,570533.0
2019-07-12 09:30:00,61.25,61.3,60.67,60.71,120810.0,51.0457,51.0873,50.5623,50.5956,120810.0
2019-07-12 10:00:00,60.69,60.82,60.56,60.76,92576.0,50.579,50.6873,50.4706,50.6373,92576.0
2019-07-12 10:30:00,60.77,60.86,60.6,60.69,91919.0,50.6456,50.7207,50.504,50.579,91919.0
2019-07-12 11:00:00,60.7,60.99,60.68,60.88,104733.0,50.5873,50.829,50.5706,50.7373,104733.0
2019-07-12 11:30:00,60.88,60.98,60.81,60.96,73601.0,50.7373,50.8207,50.679,50.804,73601.0
2019-07-12 12:00:00,60.97,61.11,60.97,61.0,42963.0,50.8123,50.929,50.8123,50.8373,42963.0
2019-07-12 12:30:00,60.98,60.99,60.82,60.9,58493.0,50.8207,50.829,50.6873,50.754,58493.0
2019-07-12 13:00:00,60.9,60.9,60.79,60.81,38968.0,50.754,50.754,50.6623,50.679,38968.0
2019-07-12 13:30:00,60.8,60.9,60.79,60.9,55924.0,50.6706,50.754,50.6623,50.754,55924.0
2019-07-12 14:00:00,60.89,60.91,60.82,60.85,47054.0,50.7457,50.7623,50.6873,50.7123,47054.0
2019-07-12 14:30:00,60.85,60.97,60.84,60.95,91619.0,50.7123,50.8123,50.704,50.7957,91619.0
2019-07-12 15:00:00,60.94,60.95,60.65,60.69,114483.0,50.7873,50.7957,50.5456,50.579,114483.0
2019-07-12 15:30:00,60.67,60.87,60.64,60.81,277576.0,50.5623,50.729,50.5373,50.679,277576.0
2019-07-15 09:30:00,60.83,61.1,60.52,61.06,164572.0,50.6956,50.9207,50.4373,50.8873,164572.0
2019-07-15 10:00:00,61.05,61.22,61.02,61.04,120817.0,50.879,51.0207,50.854,50.8707,120817.0
2019-07-15 10:30:00,61.04,61.06,60.86,60.97,72757.0,50.8707,50.8873,50.7207,50.8123,72757.0
2019-07-15 11:00:00,60.98,61.05,60.85,60.89,64122.0,50.8207,50.879,50.7123,50.7457,64122.0
2019-07-15 11:30:00,60.9,60.96,60.74,60.78,45711.0,50.754,50.804,50.6206,50.654,45711.0
2019-07-15 12:00:00,60.77,60.91,60.76,60.89,57470.0,50.6456,50.7623,50.6373,50.7457,57470.0
2019-07-15 12:30:00,60.88,61.04,60.87,61.04,52926.0,50.7373,50.8707,50.729,50.8707,52926.0
2019-07-15 13:00:00,61.04,61.14,60.95,61.13,48988.0,50.8707,50.954,50.7957,50.9457,48988.0
2019-07-15 13:30:00,61.13,61.16,61.05,61.1,58265.0,50.9457,50.9707,50.879,50.9207,58265.0
2019-07-15 14:00:00,61.1,61.22,61.08,61.14,52320.0,50.9207,51.0207,50.904,50.954,52320.0
2019-07-15 14:30:00,61.14,61.2,61.12,61.18,59460.0,50.954,51.004,50.9373,50.9873,59460.0
2019-07-15 15:00:00,61.19,61.26,61.16,61.17,82254.0,50.9957,51.054,50.9707,50.979,82254.0
2019-07-15 15:30:00,61.17,61.25,61.13,61.18,283796.0,50.979,51.0457,50.9457,50.9873,283796.0
2019-07-16 09:30:00,61.05,61.32,60.93,60.93,155376.0,50.879,51.104,50.779,50.779,155376.0
2019-07-16 10:00:00,60.94,60.94,60.69,60.84,165184.0,50.7873,50.7873,50.579,50.704,165184.0
2019-07-16 10:30:00,60.83,60.94,60.75,60.85,159732.0,50.6956,50.7873,50.629,50.7123,159732.0
2019-07-16 11:00:00,60.85,60.87,60.77,60.8,97827.0,50.7123,50.729,50.6456,50.6706,97827.0
2019-07-16 11:30:00,60.8,60.89,60.7,60.72,83054.0,50.6706,50.7457,50.5873,50.604,83054.0
2019-07-16 12:00:00,60.72,61.01,60.68,60.96,85993.0,50.604,50.8457,50.5706,50.804,85993.0
2019-07-16 12:30:00,60.96,61.04,60.9,60.97,270792.0,50.804,50.8707,50.754,50.8123,270792.0
2019-07-16 13:00:00,60.97,61.17,60.96,61.12,123390.0,50.8123,50.979,50.804,50.9373,123390.0
2019-07-16 13:30:00,61.13,61.13,60.87,60.89,74230.0,50.9457,50.9457,50.729,50.7457,74230.0
2019-07-16 14:00:00,60.89,61.01,60.87,60.96,68197.0,50.7457,50.8457,50.729,50.804,68197.0
2019-07-16 14:30:00,60.96,61.02,60.88,60.88,109549.0,50.804,50.854,50.7373,50.7373,109549.0
2019-07-16 15:00:00,60.88,60.94,60.81,60.81,194566.0,50.7373,50.7873,50.679,50.679,194566.0
2019-07-16 15:30:00,60.8,61.04,60.74,61.0,856154.0,50.6706,50.8707,50.6206,50.8373,856154.0
2019-07-17 09:30:00,61.37,61.6,61.12,61.5,126689.0,51.1457,51.3374,50.9373,51.254,126689.0
2019-07-17 10:00:00,61.5,61.6,61.34,61.35,137742.0,51.254,51.3374,51.1207,51.129,137742.0
2019-07-17 10:30:00,61.35,61.66,61.33,61.58,207968.0,51.129,51.3874,51.1123,51.3207,207968.0
2019-07-17 11:00:00,61.57,61.63,61.51,61.51,98997.0,51.3124,51.3624,51.2624,51.2624,98997.0
2019-07-17 11:30:00,61.52,61.54,61.37,61.45,122664.0,51.2707,51.2874,51.1457,51.2124,122664.0
2019-07-17 12:00:00,61.46,61.55,61.39,61.48,81268.0,51.2207,51.2957,51.1624,51.2374,81268.0
2019-07-17 12:30:00,61.48,61.53,61.4,61.41,76890.0,51.2374,51.279,51.1707,51.179,76890.0
2019-07-17 13:00:00,61.4,61.42,61.31,61.41,84660.0,51.1707,51.1874,51.0957,51.179,84660.0
2019-07-17 13:30:00,61.4,61.59,61.4,61.51,77895.0,51.1707,51.329,51.1707,51.2624,77895.0
2019-07-17 14:00:00,61.51,61.51,61.3,61.35,88288.0,51.2624,51.2624,51.0873,51.129,88288.0
2019-07-17 14:30:00,61.35,61.39,61.28,61.32,86096.0,51.129,51.1624,51.0707,51.104,86096.0
2019-07-17 15:00:00,61.32,61.39,61.21,61.3,124121.0,51.104,51.1624,51.0123,51.0873,124121.0
2019-07-17 15:30:00,61.29,61.48,61.24,61.27,389426.0,51.079,51.2374,51.0373,51.0623,389426.0
2019-07-18 09:30:00,61.42,61.46,60.94,61.04,142384.0,51.1874,51.2207,50.7873,50.8707,142384.0
2019-07-18 10:00:00,61.05,61.22,60.93,61.2,92200.0,50.879,51.0207,50.779,51.004,92200.0
2019-07-18 10:30:00,61.19,61.3,61.11,61.29,78072.0,50.9957,51.0873,50.929,51.079,78072.0
2019-07-18 11:00:00,61.29,61.37,61.17,61.31,97351.0,51.079,51.1457,50.979,51.0957,97351.0
2019-07-18 11:30:00,61.3,61.3,61.17,61.26,73636.0,51.0873,51.0873,50.979,51.054,73636.0
2019-07-18 12:00:00,61.26,61.44,61.25,61.41,75898.0,51.054,51.204,51.0457,51.179,75898.0
2019-07-18 12:30:00,61.41,61.45,61.31,61.45,101784.0,51.179,51.2124,51.0957,51.2124,101784.0
2019-07-18 13:00:00,61.46,61.65,61.46,61.6,90700.0,51.2207,51.379,51.2207,51.3374,90700.0
2019-07-18 13:30:00,61.6,61.61,61.52,61.53,44521.0,51.3374,51.3457,51.2707,51.279,44521.0
2019-07-18 14:00:00,61.53,61.78,61.52,61.74,98219.0,51.279,51.4874,51.2707,51.454,98219.0
2019-07-18 14:30:00,61.73,61.85,61.7,61.84,100122.0,51.4457,51.5457,51.4207,51.5374,100122.0
2019-07-18 15:00:00,61.85,61.93,61.77,61.8,133660.0,51.5457,51.6124,51.479,51.504,133660.0
2019-07-18 15:30:00,61.8,61.98,61.79,61.94,358774.0,51.504,51.6541,51.4957,51.6207,358774.0
2019-07-19 09:30:00,61.9,61.95,61.59,61.91,252291.0,51.5874,51.6291,51.329,51.5957,252291.0
2019-07-19 10:00:00,61.9,62.03,61.73,61.77,192238.0,51.5874,51.6957,51.4457,51.479,192238.0
2019-07-19 10:30:00,61.77,61.92,61.73,61.79,146442.0,51.479,51.6041,51.4457,51.4957,146442.0
2019-07-19 11:00:00,61.78,61.82,61.42,61.47,207557.0,51.4874,51.5207,51.1874,51.229,207557.0
2019-07-19 11:30:00,61.47,61.6,61.27,61.3,195333.0,51.229,51.3374,51.0623,51.0873,195333.0
2019-07-19 12:00:00,61.29,61.4,61.26,61.39,113893.0,51.079,51.1707,51.054,51.1624,113893.0
2019-07-19 12:30:00,61.4,61.4,61.29,61.37,106286.0,51.1707,51.1707,51.079,51.1457,106286.0
2019-07-19 13:00:00,61.37,61.37,61.11,61.14,150022.0,51.1457,51.1457,50.929,50.954,150022.0
2019-07-19 13:30:00,61.14,61.16,61.02,61.08,108589.0,50.954,50.9707,50.854,50.904,108589.0
2019-07-19 14:00:00,61.09,61.22,61.0,61.03,111045.0,50.9123,51.0207,50.8373,50.8623,111045.0
2019-07-19 14:30:00,61.04,61.11,60.88,60.94,350751.0,50.8707,50.929,50.7373,50.7873,350751.0
2019-07-19 15:00:00,60.93,60.96,60.73,60.84,229399.0,50.779,50.804,50.6123,50.704,229399.0
2019-07-19 15:30:00,60.85,61.05,60.76,60.78,706791.0,50.7123,50.879,50.6373,50.654,706791.0
2019-07-22 09:30:00,60.89,60.91,60.24,60.58,304383.0,50.7457,50.7623,50.2039,50.4873,304383.0
2019-07-22 10:00:00,60.59,60.72,60.49,60.65,225029.0,50.4956,50.604,50.4123,50.5456,225029.0
2019-07-22 10:30:00,60.65,60.77,60.61,60.67,174524.0,50.5456,50.6456,50.5123,50.5623,174524.0
2019-07-22 11:00:00,60.68,60.75,60.48,60.5,110481.0,50.5706,50.629,50.404,50.4206,110481.0
2019-07-22 11:30:00,60.51,60.55,60.49,60.5,74922.0,50.429,50.4623,50.4123,50.4206,74922.0
2019-07-22 12:00:00,60.5,60.71,60.47,60.71,62005.0,50.4206,50.5956,50.3956,50.5956,62005.0
2019-07-22 12:30:00,60.72,60.83,60.66,60.77,61596.0,50.604,50.6956,50.554,50.6456,61596.0
2019-07-22 13:00:00,60.78,60.84,60.76,60.8,49348.0,50.654,50.704,50.6373,50.6706,49348.0
2019-07-22 13:30:00,60.8,60.91,60.79,60.82,51082.0,50.6706,50.7623,50.6623,50.6873,51082.0
2019-07-22 14:00:00,60.81,60.86,60.76,60.81,56165.0,50.679,50.7207,50.6373,50.679,56165.0
2019-07-22 14:30:00,60.8,60.94,60.8,60.93,68272.0,50.6706,50.7873,50.6706,50.779,68272.0
2019-07-22 15:00:00,60.92,60.95,60.64,60.7,221037.0,50.7707,50.7957,50.5373,50.5873,221037.0
2019-07-22 15:30:00,60.7,60.77,60.47,60.71,466070.0,50.5873,50.6456,50.3956,50.5956,466070.0
2019-07-23 09:30:00,60.87,60.87,60.13,60.24,115531.0,50.729,50.729,50.1123,50.2039,115531.0
2019-07-23 10:00:00,60.25,60.53,60.23,60.47,98887.0,50.2123,50.4456,50.1956,50.3956,98887.0
2019-07-23 10:30:00,60.46,60.7,60.45,60.55,103681.0,50.3873,50.5873,50.379,50.4623,103681.0
2019-07-23 11:00:00,60.54,60.57,60.38,60.42,101418.0,50.454,50.479,50.3206,50.354,101418.0
2019-07-23 11:30:00,60.42,60.42,60.28,60.3,62833.0,50.354,50.354,50.2373,50.2539,62833.0
2019-07-23 12:00:00,60.3,60.41,60.07,60.3,228953.0,50.2539,50.3456,50.0623,50.2539,228953.0
2019-07-23 12:30:00,60.3,60.43,60.29,60.31,244219.0,50.2539,50.3623,50.2456,50.2623,244219.0
2019-07-23 13:00:00,60.32,60.33,60.07,60.08,278868.0,50.2706,50.279,50.0623,50.0706,278868.0
2019-07-23 13:30:00,60.07,60.3,60.0,60.27,230335.0,50.0623,50.2539,50.0039,50.2289,230335.0
2019-07-23 14:00:00,60.27,60.34,60.22,60.26,131143.0,50.2289,50.2873,50.1873,50.2206,131143.0
2019-07-23 14:30:00,60.25,60.52,60.23,60.5,106859.0,50.2123,50.4373,50.1956,50.4206,106859.0
2019-07-23 15:00:00,60.51,60.54,60.44,60.47,157520.0,50.429,50.454,50.3706,50.3956,157520.0
2019-07-23 15:30:00,60.48,60.51,60.38,60.42,403659.0,50.404,50.429,50.3206,50.354,403659.0
2019-07-24 09:30:00,60.64,60.65,59.97,60.12,121101.0,50.5373,50.5456,49.9789,50.1039,121101.0
2019-07-24 10:00:00,60.11,60.37,60.09,60.25,116391.0,50.0956,50.3123,50.0789,50.2123,116391.0
2019-07-24 10:30:00,60.24,60.51,60.22,60.35,95110.0,50.2039,50.429,50.1873,50.2956,95110.0
2019-07-24 11:00:00,60.36,60.37,59.98,60.1,435352.0,50.304,50.3123,49.9873,50.0873,435352.0
2019-07-24 11:30:00,60.09,60.18,60.03,60.13,104004.0,50.0789,50.1539,50.0289,50.1123,104004.0
2019-07-24 12:00:00,60.13,60.31,60.1,60.24,65686.0,50.1123,50.2623,50.0873,50.2039,65686.0
2019-07-24 12:30:00,60.23,60.29,60.1,60.18,110657.0,50.1956,50.2456,50.0873,50.1539,110657.0
2019-07-24 13:00:00,60.17,60.2,60.09,60.12,60256.0,50.1456,50.1706,50.0789,50.1039,60256.0
2019-07-24 13:30:00,60.11,60.22,60.09,60.16,82312.0,50.0956,50.1873,50.0789,50.1373,82312.0
2019-07-24 14:00:00,60.16,60.25,60.12,60.2,197585.0,50.1373,50.2123,50.1039,50.1706,197585.0
2019-07-24 14:30:00,60.2,60.23,60.15,60.2,109787.0,50.1706,50.1956,50.1289,50.1706,109787.0
2019-07-24 15:00:00,60.21,60.33,60.21,60.3,126740.0,50.1789,50.279,50.1789,50.2539,126740.0
2019-07-24 15:30:00,60.3,60.52,60.23,60.46,356327.0,50.2539,50.4373,50.1956,50.3873,356327.0
2019-07-25 09:30:00,60.32,60.7,60.25,60.25,196150.0,50.2706,50.5873,50.2123,50.2123,196150.0
2019-07-25 10:00:00,60.26,60.35,60.17,60.22,356791.0,50.2206,50.2956,50.1456,50.1873,356791.0
2019-07-25 10:30:00,60.22,60.26,60.11,60.15,179082.0,50.1873,50.2206,50.0956,50.1289,179082.0
2019-07-25 11:00:00,60.14,60.24,60.05,60.23,102109.0,50.1206,50.2039,50.0456,50.1956,102109.0
2019-07-25 11:30:00,60.23,60.25,60.07,60.17,116128.0,50.1956,50.2123,50.0623,50.1456,116128.0
2019-07-25 12:00:00,60.17,60.17,60.01,60.04,102131.0,50.1456,50.1456,50.0123,50.0373,102131.0
2019-07-25 12:30:00,60.04,60.14,59.93,60.12,112436.0,50.0373,50.1206,49.9456,50.1039,112436.0
2019-07-25 13:00:00,60.12,60.19,60.05,60.16,80632.0,50.1039,50.1623,50.0456,50.1373,80632.0
2019-07-25 13:30:00,60.17,60.27,60.13,60.18,84615.0,50.1456,50.2289,50.1123,50.1539,84615.0
2019-07-25 14:00:00,60.18,60.33,60.17,60.28,111687.0,50.1539,50.279,50.1456,50.2373,111687.0
2019-07-25 14:30:00,60.28,60.35,60.08,60.08,143872.0,50.2373,50.2956,50.0706,50.0706,143872.0
2019-07-25 15:00:00,60.07,60.18,59.98,60.04,142901.0,50.0623,50.1539,49.9873,50.0373,142901.0
2019-07-25 15:30:00,60.04,60.21,59.99,60.19,532571.0,50.0373,50.1789,49.9956,50.1623,532571.0
2019-07-26 09:30:00,60.22,60.61,60.1,60.23,195183.0,50.1873,50.5123,50.0873,50.1956,195183.0
2019-07-26 10:00:00,60.22,60.6,60.2,60.6,143092.0,50.1873,50.504,50.1706,50.504,143092.0
2019-07-26 10:30:00,60.6,60.71,60.6,60.62,134019.0,50.504,50.5956,50.504,50.5206,134019.0
2019-07-26 11:00:00,60.61,60.7,60.49,60.52,89709.0,50.5123,50.5873,50.4123,50.4373,89709.0
2019-07-26 11:30:00,60.53,60.69,60.51,60.62,239818.0,50.4456,50.579,50.429,50.5206,239818.0
2019-07-26 12:00:00,60.63,60.76,60.5,60.7,1687776.0,50.529,50.6373,50.4206,50.5873,1687776.0
2019-07-26 12:30:00,60.71,60.71,60.49,60.49,312570.0,50.5956,50.5956,50.4123,50.4123,312570.0
2019-07-26 13:00:00,60.5,60.54,60.46,60.47,52772.0,50.4206,50.454,50.3873,50.3956,52772.0
2019-07-26 13:30:00,60.47,60.47,60.33,60.37,55791.0,50.3956,50.3956,50.279,50.3123,55791.0
2019-07-26 14:00:00,60.38,60.43,60.25,60.36,57534.0,50.3206,50.3623,50.2123,50.304,57534.0
2019-07-26 14:30:00,60.36,60.43,60.28,60.43,56469.0,50.304,50.3623,50.2373,50.3623,56469.0
2019-07-26 15:00:00,60.44,60.56,60.39,60.46,343105.0,50.3706,50.4706,50.329,50.3873,343105.0
2019-07-26 15:30:00,60.46,60.65,60.45,60.51,3018105.0,50.3873,50.5456,50.379,50.429,3018105.0
2019-07-29 09:30:00,60.78,60.88,60.59,60.76,101349.0,50.654,50.7373,50.4956,50.6373,101349.0
2019-07-29 10:00:00,60.78,61.17,60.72,61.08,113175.0,50.654,50.979,50.604,50.904,113175.0
2019-07-29 10:30:00,61.07,61.12,60.67,60.67,84245.0,50.8957,50.9373,50.5623,50.5623,84245.0
2019-07-29 11:00:00,60.67,60.76,60.61,60.7,103624.0,50.5623,50.6373,50.5123,50.5873,103624.0
2019-07-29 11:30:00,60.7,60.82,60.68,60.73,452453.0,50.5873,50.6873,50.5706,50.6123,452453.0
2019-07-29 12:00:00,60.73,60.8,60.68,60.79,101272.0,50.6123,50.6706,50.5706,50.6623,101272.0
2019-07-29 12:30:00,60.78,60.79,60.64,60.75,28486.0,50.654,50.6623,50.5373,50.629,28486.0
2019-07-29 13:00:00,60.73,60.81,60.64,60.8,71718.0,50.6123,50.679,50.5373,50.6706,71718.0
2019-07-29 13:30:00,60.79,60.83,60.69,60.69,63015.0,50.6623,50.6956,50.579,50.579,63015.0
2019-07-29 14:00:00,60.68,60.84,60.65,60.83,54869.0,50.5706,50.704,50.5456,50.6956,54869.0
2019-07-29 14:30:00,60.84,60.96,60.81,60.96,76691.0,50.704,50.804,50.679,50.804,76691.0
2019-07-29 15:00:00,60.96,61.04,60.91,60.99,184590.0,50.804,50.8707,50.7623,50.829,184590.0
2019-07-29 15:30:00,60.99,61.12,60.95,60.99,611158.0,50.829,50.9373,50.7957,50.829,611158.0
2019-07-30 09:30:00,60.61,61.1,60.6,61.03,275161.0,50.5123,50.9207,50.504,50.8623,275161.0
2019-07-30 10:00:00,61.04,61.15,60.92,61.15,100948.0,50.8707,50.9623,50.7707,50.9623,100948.0
2019-07-30 10:30:00,61.15,61.31,61.14,61.28,77922.0,50.9623,51.0957,50.954,51.0707,77922.0
2019-07-30 11:00:00,61.28,61.28,60.97,61.04,102524.0,51.0707,51.0707,50.8123,50.8707,102524.0
2019-07-30 11:30:00,61.05,61.05,60.82,60.84,60418.0,50.879,50.879,50.6873,50.704,60418.0
2019-07-30 12:00:00,60.85,60.91,60.62,60.64,58696.0,50.7123,50.7623,50.5206,50.5373,58696.0
2019-07-30 12:30:00,60.65,60.74,60.6,60.63,109312.0,50.5456,50.6206,50.504,50.529,109312.0
2019-07-30 13:00:00,60.64,60.64,60.42,60.47,81527.0,50.5373,50.5373,50.354,50.3956,81527.0
2019-07-30 13:30:00,60.47,60.48,60.23,60.37,130411.0,50.3956,50.404,50.1956,50.3123,130411.0
2019-07-30 14:00:00,60.38,60.52,60.32,60.34,113171.0,50.3206,50.4373,50.2706,50.2873,113171.0
2019-07-30 14:30:00,60.35,60.51,60.28,60.5,140772.0,50.2956,50.429,50.2373,50.4206,140772.0
2019-07-30 15:00:00,60.51,60.54,60.27,60.33,183623.0,50.429,50.454,50.2289,50.279,183623.0
2019-07-30 15:30:00,60.33,60.59,60.33,60.59,325244.0,50.279,50.4956,50.279,50.4956,325244.0
2019-07-31 09:30:00,60.45,60.72,60.33,60.46,242935.0,50.379,50.604,50.279,50.3873,242935.0
2019-07-31 10:00:00,60.46,60.47,60.05,60.27,274222.0,50.3873,50.3956,50.0456,50.2289,274222.0
2019-07-31 10:30:00,60.28,60.55,60.23,60.41,638558.0,50.2373,50.4623,50.1956,50.3456,638558.0
2019-07-31 11:00:00,60.41,60.48,60.13,60.14,248806.0,50.3456,50.404,50.1123,50.1206,248806.0
2019-07-31 11:30:00,60.14,60.23,59.98,60.21,170377.0,50.1206,50.1956,49.9873,50.1789,170377.0
2019-07-31 12:00:00,60.21,60.29,60.1,60.12,233182.0,50.1789,50.2456,50.0873,50.1039,233182.0
2019-07-31 12:30:00,60.13,60.36,60.09,60.34,219733.0,50.1123,50.304,50.0789,50.2873,219733.0
2019-07-31 13:00:00,60.34,60.35,60.21,60.22,133460.0,50.2873,50.2956,50.1789,50.1873,133460.0
2019-07-31 13:30:00,60.21,60.28,60.18,60.26,168961.0,50.1789,50.2373,50.1539,50.2206,168961.0
2019-07-31 14:00:00,60.24,60.26,59.87,60.22,213727.0,50.2039,50.2206,49.8956,50.1873,213727.0
2019-07-31 14:30:00,60.22,60.28,59.14,59.62,517262.0,50.1873,50.2373,49.2872,49.6872,517262.0
2019-07-31 15:00:00,59.61,59.92,59.51,59.78,465232.0,49.6789,49.9373,49.5956,49.8206,465232.0
2019-07-31 15:30:00,59.77,59.9,59.39,59.63,936808.0,49.8122,49.9206,49.4956,49.6956,936808.0
2019-08-01 09:30:00,58.9,59.47,58.74,59.45,383449.0,49.0872,49.5622,48.9538,49.5456,383449.0
2019-08-01 10:00:00,59.44,60.0,59.38,59.85,147579.0,49.5372,50.0039,49.4872,49.8789,147579.0
2019-08-01 10:30:00,59.85,60.1,59.84,60.03,161139.0,49.8789,50.0873,49.8706,50.0289,161139.0
2019-08-01 11:00:00,60.04,60.12,59.87,59.98,136706.0,50.0373,50.1039,49.8956,49.9873,136706.0
2019-08-01 11:30:00,59.97,60.05,59.78,59.87,143122.0,49.9789,50.0456,49.8206,49.8956,143122.0
2019-08-01 12:00:00,59.86,60.05,59.8,59.95,132936.0,49.8873,50.0456,49.8372,49.9623,132936.0
2019-08-01 12:30:00,59.94,60.6,59.92,60.57,409006.0,49.9539,50.504,49.9373,50.479,409006.0
2019-08-01 13:00:00,60.58,60.68,60.21,60.26,171313.0,50.4873,50.5706,50.1789,50.2206,171313.0
2019-08-01 13:30:00,60.27,60.69,60.22,60.6,324499.0,50.2289,50.579,50.1873,50.504,324499.0
2019-08-01 14:00:00,60.58,61.0,60.26,61.0,229589.0,50.4873,50.8373,50.2206,50.8373,229589.0
2019-08-01 14:30:00,61.01,61.11,60.69,61.09,214377.0,50.8457,50.929,50.579,50.9123,214377.0
2019-08-01 15:00:00,61.09,61.22,60.99,61.12,312642.0,50.9123,51.0207,50.829,50.9373,312642.0
2019-08-01 15:30:00,61.12,61.15,60.63,60.78,658520.0,50.9373,50.9623,50.529,50.654,658520.0
2019-08-02 09:30:00,60.89,61.33,60.35,60.55,224320.0,50.7457,51.1123,50.2956,50.4623,224320.0
2019-08-02 10:00:00,60.55,60.82,60.38,60.75,256556.0,50.4623,50.6873,50.3206,50.629,256556.0
2019-08-02 10:30:00,60.75,60.76,60.29,60.48,388875.0,50.629,50.6373,50.2456,50.404,388875.0
2019-08-02 11:00:00,60.48,60.49,60.22,60.39,206429.0,50.404,50.4123,50.1873,50.329,206429.0
2019-08-02 11:30:00,60.4,60.62,60.39,60.55,144200.0,50.3373,50.5206,50.329,50.4623,144200.0
2019-08-02 12:00:00,60.55,60.58,60.27,60.46,216015.0,50.4623,50.4873,50.2289,50.3873,216015.0
2019-08-02 12:30:00,60.46,60.48,60.21,60.21,177788.0,50.3873,50.404,50.1789,50.1789,177788.0
2019-08-02 13:00:00,60.21,60.23,59.93,59.96,179542.0,50.1789,50.1956,49.9456,49.9706,179542.0
2019-08-02 13:30:00,59.97,60.02,59.84,59.87,128433.0,49.9789,50.0206,49.8706,49.8956,128433.0
2019-08-02 14:00:00,59.86,60.02,59.74,59.94,259120.0,49.8873,50.0206,49.7872,49.9539,259120.0
2019-08-02 14:30:00,59.94,60.14,59.88,60.14,160775.0,49.9539,50.1206,49.9039,50.1206,160775.0
2019-08-02 15:00:00,60.13,60.2,59.97,60.08,191786.0,50.1123,50.1706,49.9789,50.0706,191786.0
2019-08-02 15:30:00,60.08,60.39,59.69,59.8,804886.0,50.0706,50.329,49.7456,49.8372,804886.0
2019-08-05 09:30:00,60.04,60.37,59.74,60.25,294895.0,50.0373,50.3123,49.7872,50.2123,294895.0
2019-08-05 10:00:00,60.24,60.55,60.15,60.39,156788.0,50.2039,50.4623,50.1289,50.329,156788.0
2019-08-05 10:30:00,60.39,60.58,60.22,60.44,193823.0,50.329,50.4873,50.1873,50.3706,193823.0
2019-08-05 11:00:00,60.44,60.83,60.43,60.66,239428.0,50.3706,50.6956,50.3623,50.554,239428.0
2019-08-05 11:30:00,60.66,60.96,60.49,60.88,147799.0,50.554,50.804,50.4123,50.7373,147799.0
2019-08-05 12:00:00,60.89,60.89,60.64,60.71,115573.0,50.7457,50.7457,50.5373,50.5956,115573.0
2019-08-05 12:30:00,60.69,60.73,60.31,60.36,140461.0,50.579,50.6123,50.2623,50.304,140461.0
2019-08-05 13:00:00,60.35,60.54,60.34,60.46,173207.0,50.2956,50.454,50.2873,50.3873,173207.0
2019-08-05 13:30:00,60.45,60.65,60.26,60.28,151468.0,50.379,50.5456,50.2206,50.2373,151468.0
2019-08-05 14:00:00,60.27,60.47,60.18,60.29,167742.0,50.2289,50.3956,50.1539,50.2456,167742.0
2019-08-05 14:30:00,60.3,60.31,59.81,59.93,321618.0,50.2539,50.2623,49.8456,49.9456,321618.0
2019-08-05 15:00:00,59.93,59.93,59.42,59.49,416260.0,49.9456,49.9456,49.5206,49.5789,416260.0
2019-08-05 15:30:00,59.48,59.82,59.47,59.64,651148.0,49.5706,49.8539,49.5622,49.7039,651148.0
2019-08-06 09:30:00,59.41,59.93,59.12,59.44,371173.0,49.5122,49.9456,49.2705,49.5372,371173.0
2019-08-06 10:00:00,59.44,59.47,58.94,59.36,212944.0,49.5372,49.5622,49.1205,49.4706,212944.0
2019-08-06 10:30:00,59.39,59.83,59.38,59.5,191619.0,49.4956,49.8623,49.4872,49.5872,191619.0
2019-08-06 11:00:00,59.5,59.84,59.46,59.83,129034.0,49.5872,49.8706,49.5539,49.8623,129034.0
2019-08-06 11:30:00,59.84,59.87,59.51,59.73,135719.0,49.8706,49.8956,49.5956,49.7789,135719.0
2019-08-06 12:00:00,59.73,59.86,59.67,59.71,77931.0,49.7789,49.8873,49.7289,49.7622,77931.0
2019-08-06 12:30:00,59.71,59.93,59.68,59.92,91349.0,49.7622,49.9456,49.7372,49.9373,91349.0
2019-08-06 13:00:00,59.92,60.23,59.92,60.12,98105.0,49.9373,50.1956,49.9373,50.1039,98105.0
2019-08-06 13:30:00,60.13,60.27,60.06,60.19,120128.0,50.1123,50.2289,50.0539,50.1623,120128.0
2019-08-06 14:00:00,60.18,60.61,60.13,60.58,108647.0,50.1539,50.5123,50.1123,50.4873,108647.0
2019-08-06 14:30:00,60.58,60.71,60.39,60.42,114952.0,50.4873,50.5956,50.329,50.354,114952.0
2019-08-06 15:00:00,60.43,60.59,60.35,60.47,114849.0,50.3623,50.4956,50.2956,50.3956,114849.0
2019-08-06 15:30:00,60.46,60.64,60.26,60.4,415700.0,50.3873,50.5373,50.2206,50.3373,415700.0
2019-08-07 09:30:00,60.52,60.56,59.5,60.03,201143.0,50.4373,50.4706,49.5872,50.0289,201143.0
2019-08-07 10:00:00,60.03,60.57,59.93,60.5,154631.0,50.0289,50.479,49.9456,50.4206,154631.0
2019-08-07 10:30:00,60.5,60.8,60.46,60.73,151850.0,50.4206,50.6706,50.3873,50.6123,151850.0
2019-08-07 11:00:00,60.73,60.78,60.31,60.33,148838.0,50.6123,50.654,50.2623,50.279,148838.0
2019-08-07 11:30:00,60.33,60.48,60.2,60.22,104630.0,50.279,50.404,50.1706,50.1873,104630.0
2019-08-07 12:00:00,60.23,60.26,60.05,60.22,76757.0,50.1956,50.2206,50.0456,50.1873,76757.0
2019-08-07 12:30:00,60.21,60.56,60.16,60.56,75245.0,50.1789,50.4706,50.1373,50.4706,75245.0
2019-08-07 13:00:00,60.56,60.6,60.49,60.55,75844.0,50.4706,50.504,50.4123,50.4623,75844.0
2019-08-07 13:30:00,60.55,60.78,60.55,60.62,88652.0,50.4623,50.654,50.4623,50.5206,88652.0
2019-08-07 14:00:00,60.62,60.89,60.59,60.88,81357.0,50.5206,50.7457,50.4956,50.7373,81357.0
2019-08-07 14:30:00,60.88,61.08,60.86,61.06,134448.0,50.7373,50.904,50.7207,50.8873,134448.0
2019-08-07 15:00:00,61.05,61.14,60.91,61.09,153824.0,50.879,50.954,50.7623,50.9123,153824.0
2019-08-07 15:30:00,61.09,61.14,60.73,60.79,425600.0,50.9123,50.954,50.6123,50.6623,425600.0
2019-08-08 09:30:00,60.82,60.82,60.09,60.74,257884.0,50.6873,50.6873,50.0789,50.6206,257884.0
2019-08-08 10:00:00,60.75,61.17,60.67,61.11,144688.0,50.629,50.979,50.5623,50.929,144688.0
2019-08-08 10:30:00,61.1,61.3,61.02,61.25,100285.0,50.9207,51.0873,50.854,51.0457,100285.0
2019-08-08 11:00:00,61.25,61.48,61.19,61.42,119494.0,51.0457,51.2374,50.9957,51.1874,119494.0
2019-08-08 11:30:00,61.42,61.58,61.41,61.54,116396.0,51.1874,51.3207,51.179,51.2874,116396.0
2019-08-08 12:00:00,61.55,61.62,61.41,61.43,81857.0,51.2957,51.354,51.179,51.1957,81857.0
2019-08-08 12:30:00,61.44,61.58,61.43,61.58,79974.0,51.204,51.3207,51.1957,51.3207,79974.0
2019-08-08 13:00:00,61.57,61.62,61.47,61.49,112734.0,51.3124,51.354,51.229,51.2457,112734.0
2019-08-08 13:30:00,61.5,61.73,61.45,61.59,207752.0,51.254,51.4457,51.2124,51.329,207752.0
2019-08-08 14:00:00,61.59,61.65,61.47,61.49,60917.0,51.329,51.379,51.229,51.2457,60917.0
2019-08-08 14:30:00,61.5,61.8,61.5,61.67,187596.0,51.254,51.504,51.254,51.3957,187596.0
2019-08-08 15:00:00,61.67,61.75,61.58,61.67,110211.0,51.3957,51.4624,51.3207,51.3957,110211.0
2019-08-08 15:30:00,61.64,61.77,61.53,61.62,346811.0,51.3707,51.479,51.279,51.354,346811.0
2019-08-09 09:30:00,61.61,61.95,61.46,61.48,118768.0,51.3457,51.6291,51.2207,51.2374,118768.0
2019-08-09 10:00:00,61.47,61.77,61.43,61.69,201122.0,51.229,51.479,51.1957,51.4124,201122.0
2019-08-09 10:30:00,61.68,61.79,61.53,61.75,82895.0,51.404,51.4957,51.279,51.4624,82895.0
2019-08-09 11:00:00,61.75,61.83,61.66,61.73,125451.0,51.4624,51.529,51.3874,51.4457,125451.0
2019-08-09 11:30:00,61.73,61.83,61.45,61.5,86434.0,51.4457,51.529,51.2124,51.254,86434.0
2019-08-09 12:00:00,61.49,61.6,61.37,61.45,74428.0,51.2457,51.3374,51.1457,51.2124,74428.0
2019-08-09 12:30:00,61.45,61.79,61.43,61.6,93047.0,51.2124,51.4957,51.1957,51.3374,93047.0
2019-08-09 13:00:00,61.6,61.87,61.55,61.87,79964.0,51.3374,51.5624,51.2957,51.5624,79964.0
2019-08-09 13:30:00,61.88,61.96,61.84,61.89,56513.0,51.5707,51.6374,51.5374,51.5791,56513.0
2019-08-09 14:00:00,61.89,62.02,61.88,61.89,72993.0,51.5791,51.6874,51.5707,51.5791,72993.0
2019-08-09 14:30:00,61.88,61.9,61.71,61.78,71692.0,51.5707,51.5874,51.429,51.4874,71692.0
2019-08-09 15:00:00,61.78,61.95,61.75,61.87,72840.0,51.4874,51.6291,51.4624,51.5624,72840.0
2019-08-09 15:30:00,61.87,61.96,61.73,61.79,306902.0,51.5624,51.6374,51.4457,51.4957,306902.0
2019-08-12 09:30:00,61.94,62.02,61.51,61.66,107447.0,51.6207,51.6874,51.2624,51.3874,107447.0
2019-08-12 10:00:00,61.67,61.76,61.52,61.68,68089.0,51.3957,51.4707,51.2707,51.404,68089.0
2019-08-12 10:30:00,61.68,61.71,61.53,61.57,54471.0,51.404,51.429,51.279,51.3124,54471.0
2019-08-12 11:00:00,61.58,61.6,61.43,61.54,72135.0,51.3207,51.3374,51.1957,51.2874,72135.0
2019-08-12 11:30:00,61.54,61.73,61.53,61.64,54139.0,51.2874,51.4457,51.279,51.3707,54139.0
2019-08-12 12:00:00,61.64,61.74,61.6,61.73,63025.0,51.3707,51.454,51.3374,51.4457,63025.0
2019-08-12 12:30:00,61.73,61.8,61.62,61.69,50981.0,51.4457,51.504,51.354,51.4124,50981.0
2019-08-12 13:00:00,61.69,61.81,61.6,61.72,46270.0,51.4124,51.5124,51.3374,51.4374,46270.0
2019-08-12 13:30:00,61.73,61.73,61.44,61.5,68718.0,51.4457,51.4457,51.204,51.254,68718.0
2019-08-12 14:00:00,61.49,61.49,61.28,61.31,63430.0,51.2457,51.2457,51.0707,51.0957,63430.0
2019-08-12 14:30:00,61.31,61.35,61.21,61.29,62833.0,51.0957,51.129,51.0123,51.079,62833.0
2019-08-12 15:00:00,61.29,61.43,61.28,61.41,111130.0,51.079,51.1957,51.0707,51.179,111130.0
2019-08-12 15:30:00,61.41,61.67,61.35,61.51,268880.0,51.179,51.3957,51.129,51.2624,268880.0
2019-08-13 09:30:00,61.39,61.68,61.01,61.02,307924.0,51.1624,51.404,50.8457,50.854,307924.0
2019-08-13 10:00:00,61.01,61.21,60.86,61.16,157042.0,50.8457,51.0123,50.7207,50.9707,157042.0
2019-08-13 10:30:00,61.17,61.18,60.99,61.11,150254.0,50.979,50.9873,50.829,50.929,150254.0
2019-08-13 11:00:00,61.13,61.39,61.12,61.31,123947.0,50.9457,51.1624,50.9373,51.0957,123947.0
2019-08-13 11:30:00,61.27,61.58,61.24,61.56,69161.0,51.0623,51.3207,51.0373,51.304,69161.0
2019-08-13 12:00:00,61.56,61.7,61.47,61.62,106795.0,51.304,51.4207,51.229,51.354,106795.0
2019-08-13 12:30:00,61.61,61.67,61.53,61.53,77446.0,51.3457,51.3957,51.279,51.279,77446.0
2019-08-13 13:00:00,61.53,61.61,61.47,61.52,113780.0,51.279,51.3457,51.229,51.2707,113780.0
2019-08-13 13:30:00,61.52,61.53,61.31,61.4,115191.0,51.2707,51.279,51.0957,51.1707,115191.0
2019-08-13 14:00:00,61.4,61.47,61.36,61.46,65760.0,51.1707,51.229,51.1374,51.2207,65760.0
2019-08-13 14:30:00,61.46,61.6,61.43,61.57,77751.0,51.2207,51.3374,51.1957,51.3124,77751.0
2019-08-13 15:00:00,61.56,61.61,61.46,61.5,106038.0,51.304,51.3457,51.2207,51.254,106038.0
2019-08-13 15:30:00,61.49,61.49,61.25,61.39,344962.0,51.2457,51.2457,51.0457,51.1624,344962.0
2019-08-14 09:30:00,61.51,61.62,61.3,61.35,188857.0,51.2624,51.354,51.0873,51.129,188857.0
2019-08-14 10:00:00,61.33,61.54,61.16,61.34,99483.0,51.1123,51.2874,50.9707,51.1207,99483.0
2019-08-14 10:30:00,61.33,61.53,61.21,61.51,79447.0,51.1123,51.279,51.0123,51.2624,79447.0
2019-08-14 11:00:00,61.51,61.64,61.42,61.47,130232.0,51.2624,51.3707,51.1874,51.229,130232.0
2019-08-14 11:30:00,61.47,61.54,61.36,61.39,70132.0,51.229,51.2874,51.1374,51.1624,70132.0
2019-08-14 12:00:00,61.39,61.39,61.21,61.25,94723.0,51.1624,51.1624,51.0123,51.0457,94723.0
2019-08-14 12:30:00,61.26,61.33,60.92,60.94,105239.0,51.054,51.1123,50.7707,50.7873,105239.0
2019-08-14 13:00:00,60.95,61.21,60.8,61.1,296026.0,50.7957,51.0123,50.6706,50.9207,296026.0
2019-08-14 13:30:00,61.09,61.19,61.06,61.12,99744.0,50.9123,50.9957,50.8873,50.9373,99744.0
2019-08-14 14:00:00,61.11,61.12,60.94,60.95,86973.0,50.929,50.9373,50.7873,50.7957,86973.0
2019-08-14 14:30:00,60.96,60.99,60.8,60.9,145433.0,50.804,50.829,50.6706,50.754,145433.0
2019-08-14 15:00:00,60.9,61.07,60.66,60.72,164059.0,50.754,50.8957,50.554,50.604,164059.0
2019-08-14 15:30:00,60.71,60.9,60.57,60.79,409996.0,50.5956,50.754,50.479,50.6623,409996.0
2019-08-15 09:30:00,60.74,61.31,60.5,61.25,216669.0,50.6206,51.0957,50.4206,51.0457,216669.0
2019-08-15 10:00:00,61.24,61.57,61.22,61.25,117861.0,51.0373,51.3124,51.0207,51.0457,117861.0
2019-08-15 10:30:00,61.23,61.47,61.11,61.37,83953.0,51.029,51.229,50.929,51.1457,83953.0
2019-08-15 11:00:00,61.37,61.38,61.24,61.35,118509.0,51.1457,51.154,51.0373,51.129,118509.0
2019-08-15 11:30:00,61.35,61.41,61.27,61.33,130307.0,51.129,51.179,51.0623,51.1123,130307.0
2019-08-15 12:00:00,61.33,61.49,61.25,61.46,290435.0,51.1123,51.2457,51.0457,51.2207,290435.0
2019-08-15 12:30:00,61.45,61.47,61.23,61.32,57118.0,51.2124,51.229,51.029,51.104,57118.0
2019-08-15 13:00:00,61.3,61.46,61.29,61.31,69450.0,51.0873,51.2207,51.079,51.0957,69450.0
2019-08-15 13:30:00,61.3,61.41,61.02,61.05,91601.0,51.0873,51.179,50.854,50.879,91601.0
2019-08-15 14:00:00,61.05,61.43,61.01,61.39,104958.0,50.879,51.1957,50.8457,51.1624,104958.0
2019-08-15 14:30:00,61.4,61.42,61.24,61.41,179636.0,51.1707,51.1874,51.0373,51.179,179636.0
2019-08-15 15:00:00,61.39,61.47,61.37,61.44,137894.0,51.1624,51.229,51.1457,51.204,137894.0
2019-08-15 15:30:00,61.43,61.7,61.42,61.51,387627.0,51.1957,51.4207,51.1874,51.2624,387627.0
2019-08-16 09:30:00,61.58,61.87,61.46,61.78,240626.0,51.3207,51.5624,51.2207,51.4874,240626.0
2019-08-16 10:00:00,61.77,61.99,61.74,61.82,121124.0,51.479,51.6624,51.454,51.5207,121124.0
2019-08-16 10:30:00,61.81,61.99,61.67,61.98,100744.0,51.5124,51.6624,51.3957,51.6541,100744.0
2019-08-16 11:00:00,62.0,62.17,61.84,61.84,119945.0,51.6707,51.8124,51.5374,51.5374,119945.0
2019-08-16 11:30:00,61.81,62.01,61.79,61.86,89373.0,51.5124,51.6791,51.4957,51.5541,89373.0
2019-08-16 12:00:00,61.86,61.87,61.66,61.73,72091.0,51.5541,51.5624,51.3874,51.4457,72091.0
2019-08-16 12:30:00,61.73,61.74,61.62,61.71,73595.0,51.4457,51.454,51.354,51.429,73595.0
2019-08-16 13:00:00,61.71,61.83,61.7,61.79,45797.0,51.429,51.529,51.4207,51.4957,45797.0
2019-08-16 13:30:00,61.79,61.8,61.67,61.71,60560.0,51.4957,51.504,51.3957,51.429,60560.0
2019-08-16 14:00:00,61.71,61.71,61.61,61.67,57678.0,51.429,51.429,51.3457,51.3957,57678.0
2019-08-16 14:30:00,61.66,61.77,61.63,61.75,54144.0,51.3874,51.479,51.3624,51.4624,54144.0
2019-08-16 15:00:00,61.76,61.81,61.69,61.72,68758.0,51.4707,51.5124,51.4124,51.4374,68758.0
2019-08-16 15:30:00,61.72,61.87,61.62,61.8,340894.0,51.4374,51.5624,51.354,51.504,340894.0
2019-08-19 09:30:00,61.83,61.93,61.58,61.9,128836.0,51.529,51.6124,51.3207,51.5874,128836.0
2019-08-19 10:00:00,61.9,62.27,61.9,62.08,65608.0,51.5874,51.8957,51.5874,51.7374,65608.0
2019-08-19 10:30:00,62.07,62.19,62.02,62.17,56562.0,51.7291,51.8291,51.6874,51.8124,56562.0
2019-08-19 11:00:00,62.19,62.23,62.14,62.2,64710.0,51.8291,51.8624,51.7874,51.8374,64710.0
2019-08-19 11:30:00,62.19,62.39,62.16,62.39,53912.0,51.8291,51.9958,51.8041,51.9958,53912.0
2019-08-19 12:00:00,62.4,62.4,62.22,62.34,85127.0,52.0041,52.0041,51.8541,51.9541,85127.0
2019-08-19 12:30:00,62.34,62.4,62.26,62.4,58900.0,51.9541,52.0041,51.8874,52.0041,58900.0
2019-08-19 13:00:00,62.39,62.52,62.38,62.47,67032.0,51.9958,52.1041,51.9874,52.0624,67032.0
2019-08-19 13:30:00,62.46,62.49,62.36,62.44,49331.0,52.0541,52.0791,51.9708,52.0374,49331.0
2019-08-19 14:00:00,62.44,62.45,62.26,62.29,51766.0,52.0374,52.0458,51.8874,51.9124,51766.0
2019-08-19 14:30:00,62.29,62.33,62.21,62.24,49707.0,51.9124,51.9457,51.8457,51.8707,49707.0
2019-08-19 15:00:00,62.25,62.29,62.19,62.23,75637.0,51.8791,51.9124,51.8291,51.8624,75637.0
2019-08-19 15:30:00,62.23,62.4,62.15,62.16,368632.0,51.8624,52.0041,51.7957,51.8041,368632.0
2019-08-20 09:30:00,62.35,62.41,61.79,61.84,181086.0,51.9624,52.0124,51.4957,51.5374,181086.0
2019-08-20 10:00:00,61.85,62.08,61.77,62.01,129463.0,51.5457,51.7374,51.479,51.6791,129463.0
2019-08-20 10:30:00,62.01,62.11,61.92,62.0,76798.0,51.6791,51.7624,51.6041,51.6707,76798.0
2019-08-20 11:00:00,62.0,62.33,62.0,62.2,79031.0,51.6707,51.9457,51.6707,51.8374,79031.0
2019-08-20 11:30:00,62.2,62.25,62.1,62.11,79750.0,51.8374,51.8791,51.7541,51.7624,79750.0
2019-08-20 12:00:00,62.12,62.19,62.11,62.17,44224.0,51.7707,51.8291,51.7624,51.8124,44224.0
2019-08-20 12:30:00,62.17,62.27,62.09,62.26,61961.0,51.8124,51.8957,51.7457,51.8874,61961.0
2019-08-20 13:00:00,62.26,62.37,62.21,62.27,56138.0,51.8874,51.9791,51.8457,51.8957,56138.0
2019-08-20 13:30:00,62.28,62.36,62.22,62.27,250499.0,51.9041,51.9708,51.8541,51.8957,250499.0
2019-08-20 14:00:00,62.27,62.37,62.19,62.27,217621.0,51.8957,51.9791,51.8291,51.8957,217621.0
2019-08-20 14:30:00,62.26,62.32,62.14,62.23,92349.0,51.8874,51.9374,51.7874,51.8624,92349.0
2019-08-20 15:00:00,62.23,62.42,62.19,62.42,187249.0,51.8624,52.0208,51.8291,52.0208,187249.0
2019-08-20 15:30:00,62.42,62.51,62.33,62.41,767148.0,52.0208,52.0958,51.9457,52.0124,767148.0
2019-08-21 09:30:00,62.34,62.59,62.2,62.52,220279.0,51.9541,52.1624,51.8374,52.1041,220279.0
2019-08-21 10:00:00,62.51,62.56,62.38,62.47,225747.0,52.0958,52.1374,51.9874,52.0624,225747.0
2019-08-21 10:30:00,62.48,62.67,62.44,62.65,156675.0,52.0708,52.2291,52.0374,52.2124,156675.0
2019-08-21 11:00:00,62.64,62.68,62.54,62.62,98401.0,52.2041,52.2374,52.1208,52.1874,98401.0
2019-08-21 11:30:00,62.61,62.66,62.55,62.61,57541.0,52.1791,52.2208,52.1291,52.1791,57541.0
2019-08-21 12:00:00,62.61,62.72,62.58,62.66,69134.0,52.1791,52.2708,52.1541,52.2208,69134.0
2019-08-21 12:30:00,62.67,62.8,62.65,62.75,44879.0,52.2291,52.3374,52.2124,52.2958,44879.0
2019-08-21 13:00:00,62.74,62.89,62.74,62.86,47417.0,52.2874,52.4125,52.2874,52.3874,47417.0
2019-08-21 13:30:00,62.87,62.92,62.78,62.88,78862.0,52.3958,52.4375,52.3208,52.4041,78862.0
2019-08-21 14:00:00,62.86,62.92,62.66,62.88,145782.0,52.3874,52.4375,52.2208,52.4041,145782.0
2019-08-21 14:30:00,62.88,62.9,62.83,62.87,108403.0,52.4041,52.4208,52.3624,52.3958,108403.0
2019-08-21 15:00:00,62.86,62.91,62.83,62.86,145533.0,52.3874,52.4291,52.3624,52.3874,145533.0
2019-08-21 15:30:00,62.86,63.03,62.85,63.01,295261.0,52.3874,52.5291,52.3791,52.5125,295261.0
2019-08-22 09:30:00,63.01,63.25,62.93,63.13,229706.0,52.5125,52.7125,52.4458,52.6125,229706.0
2019-08-22 10:00:00,63.11,63.16,62.89,63.09,209165.0,52.5958,52.6375,52.4125,52.5791,209165.0
2019-08-22 10:30:00,63.1,63.11,62.82,62.85,608030.0,52.5875,52.5958,52.3541,52.3791,608030.0
2019-08-22 11:00:00,62.85,62.91,62.68,62.77,185270.0,52.3791,52.4291,52.2374,52.3124,185270.0
2019-08-22 11:30:00,62.79,63.1,62.78,63.08,87247.0,52.3291,52.5875,52.3208,52.5708,87247.0
2019-08-22 12:00:00,63.08,63.15,63.03,63.05,68659.0,52.5708,52.6291,52.5291,52.5458,68659.0
2019-08-22 12:30:00,63.05,63.11,62.99,63.09,75743.0,52.5458,52.5958,52.4958,52.5791,75743.0
2019-08-22 13:00:00,63.09,63.23,63.09,63.2,60611.0,52.5791,52.6958,52.5791,52.6708,60611.0
2019-08-22 13:30:00,63.2,63.29,63.17,63.26,124351.0,52.6708,52.7458,52.6458,52.7208,124351.0
2019-08-22 14:00:00,63.26,63.29,63.2,63.22,109561.0,52.7208,52.7458,52.6708,52.6875,109561.0
2019-08-22 14:30:00,63.23,63.36,63.22,63.3,83306.0,52.6958,52.8041,52.6875,52.7541,83306.0
2019-08-22 15:00:00,63.3,63.32,63.2,63.24,127639.0,52.7541,52.7708,52.6708,52.7041,127639.0
2019-08-22 15:30:00,63.25,63.41,63.2,63.29,442379.0,52.7125,52.8458,52.6708,52.7458,442379.0
2019-08-23 09:30:00,63.37,63.68,63.34,63.45,209721.0,52.8125,53.0708,52.7875,52.8792,209721.0
2019-08-23 10:00:00,63.45,63.62,63.25,63.49,256688.0,52.8792,53.0208,52.7125,52.9125,256688.0
2019-08-23 10:30:00,63.49,63.68,63.42,63.58,183468.0,52.9125,53.0708,52.8542,52.9875,183468.0
2019-08-23 11:00:00,63.58,63.61,62.76,63.19,321006.0,52.9875,53.0125,52.3041,52.6625,321006.0
2019-08-23 11:30:00,63.17,63.25,62.99,63.05,150184.0,52.6458,52.7125,52.4958,52.5458,150184.0
2019-08-23 12:00:00,63.06,63.11,62.86,62.89,115140.0,52.5541,52.5958,52.3874,52.4125,115140.0
2019-08-23 12:30:00,62.89,63.04,62.87,62.97,125972.0,52.4125,52.5375,52.3958,52.4791,125972.0
2019-08-23 13:00:00,62.98,63.03,62.84,62.93,147243.0,52.4875,52.5291,52.3708,52.4458,147243.0
2019-08-23 13:30:00,62.94,63.04,62.82,62.99,105011.0,52.4541,52.5375,52.3541,52.4958,105011.0
2019-08-23 14:00:00,62.99,62.99,62.88,62.97,80692.0,52.4958,52.4958,52.4041,52.4791,80692.0
2019-08-23 14:30:00,62.98,63.04,62.77,62.8,144527.0,52.4875,52.5375,52.3124,52.3374,144527.0
2019-08-23 15:00:00,62.8,62.89,62.59,62.61,173970.0,52.3374,52.4125,52.1624,52.1791,173970.0
2019-08-23 15:30:00,62.6,62.6,62.04,62.51,630764.0,52.1708,52.1708,51.7041,52.0958,630764.0
2019-08-26 09:30:00,62.66,63.14,62.46,63.11,191443.0,52.2208,52.6208,52.0541,52.5958,191443.0
2019-08-26 10:00:00,63.11,63.11,62.84,62.91,151527.0,52.5958,52.5958,52.3708,52.4291,151527.0
2019-08-26 10:30:00,62.92,62.99,62.73,62.97,111982.0,52.4375,52.4958,52.2791,52.4791,111982.0
2019-08-26 11:00:00,62.97,63.16,62.93,63.06,111189.0,52.4791,52.6375,52.4458,52.5541,111189.0
2019-08-26 11:30:00,63.06,63.08,62.97,63.03,70509.0,52.5541,52.5708,52.4791,52.5291,70509.0
2019-08-26 12:00:00,63.05,63.29,63.05,63.25,60265.0,52.5458,52.7458,52.5458,52.7125,60265.0
2019-08-26 12:30:00,63.26,63.31,63.21,63.26,61480.0,52.7208,52.7625,52.6791,52.7208,61480.0
2019-08-26 13:00:00,63.27,63.27,63.06,63.07,74812.0,52.7291,52.7291,52.5541,52.5625,74812.0
2019-08-26 13:30:00,63.06,63.07,62.98,63.03,64422.0,52.5541,52.5625,52.4875,52.5291,64422.0
2019-08-26 14:00:00,63.03,63.03,62.92,63.0,71061.0,52.5291,52.5291,52.4375,52.5041,71061.0
2019-08-26 14:30:00,63.0,63.09,62.99,63.07,102013.0,52.5041,52.5791,52.4958,52.5625,102013.0
2019-08-26 15:00:00,63.06,63.23,63.03,63.17,152184.0,52.5541,52.6958,52.5291,52.6458,152184.0
2019-08-26 15:30:00,63.18,63.55,63.16,63.54,388984.0,52.6541,52.9625,52.6375,52.9542,388984.0
2019-08-27 09:30:00,63.83,64.1,63.75,64.08,144109.0,53.1958,53.4209,53.1292,53.4042,144109.0
2019-08-27 10:00:00,64.09,64.1,63.85,64.0,120731.0,53.4125,53.4209,53.2125,53.3375,120731.0
2019-08-27 10:30:00,64.01,64.16,63.99,64.13,91995.0,53.3459,53.4709,53.3292,53.4459,91995.0
2019-08-27 11:00:00,64.14,64.19,63.94,63.96,115378.0,53.4542,53.4959,53.2875,53.3042,115378.0
2019-08-27 11:30:00,63.95,64.12,63.93,64.0,99806.0,53.2959,53.4375,53.2792,53.3375,99806.0
2019-08-27 12:00:00,64.01,64.11,63.95,64.03,89845.0,53.3459,53.4292,53.2959,53.3625,89845.0
2019-08-27 12:30:00,64.03,64.17,63.95,64.01,96602.0,53.3625,53.4792,53.2959,53.3459,96602.0
2019-08-27 13:00:00,64.01,64.13,63.99,64.13,61766.0,53.3459,53.4459,53.3292,53.4459,61766.0
2019-08-27 13:30:00,64.12,64.34,64.09,64.32,96001.0,53.4375,53.6209,53.4125,53.6042,96001.0
2019-08-27 14:00:00,64.32,64.37,64.21,64.28,88431.0,53.6042,53.6459,53.5125,53.5709,88431.0
2019-08-27 14:30:00,64.28,64.4,64.23,64.34,110205.0,53.5709,53.6709,53.5292,53.6209,110205.0
2019-08-27 15:00:00,64.34,64.41,64.0,64.0,196112.0,53.6209,53.6792,53.3375,53.3375,196112.0
2019-08-27 15:30:00,64.0,64.23,63.95,63.99,462790.0,53.3375,53.5292,53.2959,53.3292,462790.0
2019-08-28 09:30:00,64.14,64.29,64.0,64.22,317688.0,53.4542,53.5792,53.3375,53.5209,317688.0
2019-08-28 10:00:00,64.22,64.51,64.13,64.45,144296.0,53.5209,53.7626,53.4459,53.7126,144296.0
2019-08-28 10:30:00,64.45,64.53,64.34,64.39,194335.0,53.7126,53.7792,53.6209,53.6625,194335.0
2019-08-28 11:00:00,64.4,64.41,64.2,64.2,189605.0,53.6709,53.6792,53.5042,53.5042,189605.0
2019-08-28 11:30:00,64.2,64.22,63.83,63.87,132242.0,53.5042,53.5209,53.1958,53.2292,132242.0
2019-08-28 12:00:00,63.87,63.94,63.75,63.77,102288.0,53.2292,53.2875,53.1292,53.1458,102288.0
2019-08-28 12:30:00,63.77,63.95,63.71,63.93,95085.0,53.1458,53.2959,53.0958,53.2792,95085.0
2019-08-28 13:00:00,63.92,63.93,63.79,63.87,84126.0,53.2709,53.2792,53.1625,53.2292,84126.0
2019-08-28 13:30:00,63.87,63.95,63.84,63.86,83934.0,53.2292,53.2959,53.2042,53.2208,83934.0
2019-08-28 14:00:00,63.86,63.89,63.71,63.73,105407.0,53.2208,53.2459,53.0958,53.1125,105407.0
2019-08-28 14:30:00,63.74,63.92,63.72,63.89,142522.0,53.1208,53.2709,53.1042,53.2459,142522.0
2019-08-28 15:00:00,63.89,63.95,63.83,63.87,169089.0,53.2459,53.2959,53.1958,53.2292,169089.0
2019-08-28 15:30:00,63.87,64.04,63.83,63.97,406049.0,53.2292,53.3709,53.1958,53.3125,406049.0
2019-08-29 09:30:00,64.23,64.38,63.98,64.03,200353.0,53.5292,53.6542,53.3209,53.3625,200353.0
2019-08-29 10:00:00,64.05,64.1,63.77,63.95,113739.0,53.3792,53.4209,53.1458,53.2959,113739.0
2019-08-29 10:30:00,63.95,64.07,63.66,63.8,113213.0,53.2959,53.3959,53.0542,53.1708,113213.0
2019-08-29 11:00:00,63.81,63.91,63.78,63.89,86664.0,53.1792,53.2625,53.1542,53.2459,86664.0
2019-08-29 11:30:00,63.89,64.19,63.88,64.16,101489.0,53.2459,53.4959,53.2375,53.4709,101489.0
2019-08-29 12:00:00,64.17,64.26,64.15,64.25,134138.0,53.4792,53.5542,53.4625,53.5459,134138.0
2019-08-29 12:30:00,64.25,64.5,64.24,64.38,163998.0,53.5459,53.7542,53.5375,53.6542,163998.0
2019-08-29 13:00:00,64.38,64.48,64.27,64.37,107967.0,53.6542,53.7376,53.5625,53.6459,107967.0
2019-08-29 13:30:00,64.37,64.44,64.31,64.4,81938.0,53.6459,53.7042,53.5959,53.6709,81938.0
2019-08-29 14:00:00,64.41,64.43,64.31,64.31,92345.0,53.6792,53.6959,53.5959,53.5959,92345.0
2019-08-29 14:30:00,64.32,64.41,64.29,64.39,89709.0,53.6042,53.6792,53.5792,53.6625,89709.0
2019-08-29 15:00:00,64.4,64.41,64.3,64.38,123996.0,53.6709,53.6792,53.5875,53.6542,123996.0
2019-08-29 15:30:00,64.38,64.63,64.33,64.61,437621.0,53.6542,53.8626,53.6125,53.8459,437621.0
2019-08-30 09:30:00,64.83,64.91,64.17,64.49,177965.0,54.0292,54.0959,53.4792,53.7459,177965.0
2019-08-30 10:00:00,64.49,64.61,64.33,64.55,118453.0,53.7459,53.8459,53.6125,53.7959,118453.0
2019-08-30 10:30:00,64.54,64.62,64.42,64.43,179241.0,53.7876,53.8542,53.6876,53.6959,179241.0
2019-08-30 11:00:00,64.43,64.53,64.07,64.08,155760.0,53.6959,53.7792,53.3959,53.4042,155760.0
2019-08-30 11:30:00,64.07,64.24,64.06,64.2,178155.0,53.3959,53.5375,53.3875,53.5042,178155.0
2019-08-30 12:00:00,64.2,64.36,64.18,64.36,50427.0,53.5042,53.6375,53.4875,53.6375,50427.0
2019-08-30 12:30:00,64.36,64.51,64.35,64.47,48278.0,53.6375,53.7626,53.6292,53.7292,48278.0
2019-08-30 13:00:00,64.47,64.49,64.26,64.29,47174.0,53.7292,53.7459,53.5542,53.5792,47174.0
2019-08-30 13:30:00,64.29,64.34,64.2,64.24,62180.0,53.5792,53.6209,53.5042,53.5375,62180.0
2019-08-30 14:00:00,64.25,64.28,64.17,64.21,47490.0,53.5459,53.5709,53.4792,53.5125,47490.0
2019-08-30 14:30:00,64.2,64.22,64.13,64.19,52471.0,53.5042,53.5209,53.4459,53.4959,52471.0
2019-08-30 15:00:00,64.19,64.27,64.11,64.26,95609.0,53.4959,53.5625,53.4292,53.5542,95609.0
2019-08-30 15:30:00,64.26,64.36,64.15,64.22,476326.0,53.5542,53.6375,53.4625,53.5209,476326.0
2019-09-03 09:30:00,64.34,64.57,64.22,64.53,244857.0,53.6209,53.8126,53.5209,53.7792,244857.0
2019-09-03 10:00:00,64.52,64.82,64.47,64.78,195403.0,53.7709,54.0209,53.7292,53.9876,195403.0
2019-09-03 10:30:00,64.78,65.03,64.76,64.98,150977.0,53.9876,54.1959,53.9709,54.1543,150977.0
2019-09-03 11:00:00,64.99,65.07,64.88,64.98,143493.0,54.1626,54.2293,54.0709,54.1543,143493.0
2019-09-03 11:30:00,64.99,65.06,64.86,65.03,128798.0,54.1626,54.2209,54.0542,54.1959,128798.0
2019-09-03 12:00:00,65.04,65.23,65.03,65.23,92037.0,54.2043,54.3626,54.1959,54.3626,92037.0
2019-09-03 12:30:00,65.23,65.29,65.17,65.26,61209.0,54.3626,54.4126,54.3126,54.3876,61209.0
2019-09-03 13:00:00,65.26,65.27,65.1,65.24,59482.0,54.3876,54.3959,54.2543,54.3709,59482.0
2019-09-03 13:30:00,65.23,65.24,65.02,65.02,62367.0,54.3626,54.3709,54.1876,54.1876,62367.0
2019-09-03 14:00:00,65.02,65.12,65.01,65.08,86756.0,54.1876,54.2709,54.1793,54.2376,86756.0
2019-09-03 14:30:00,65.08,65.41,65.04,65.38,141111.0,54.2376,54.5126,54.2043,54.4876,141111.0
2019-09-03 15:00:00,65.38,65.51,65.27,65.45,169165.0,54.4876,54.596,54.3959,54.546,169165.0
2019-09-03 15:30:00,65.46,65.57,65.4,65.53,386138.0,54.5543,54.646,54.5043,54.6126,386138.0
2019-09-04 09:30:00,65.81,66.05,65.64,65.7,240361.0,54.846,55.046,54.7043,54.7543,240361.0
2019-09-04 10:00:00,65.69,65.69,65.41,65.57,149967.0,54.746,54.746,54.5126,54.646,149967.0
2019-09-04 10:30:00,65.57,65.58,65.4,65.58,126224.0,54.646,54.6543,54.5043,54.6543,126224.0
2019-09-04 11:00:00,65.58,65.84,65.56,65.83,76269.0,54.6543,54.871,54.6376,54.8626,76269.0
2019-09-04 11:30:00,65.81,66.01,65.75,65.96,96729.0,54.846,55.0127,54.796,54.971,96729.0
2019-09-04 12:00:00,65.96,65.97,65.82,65.86,62212.0,54.971,54.9793,54.8543,54.8876,62212.0
2019-09-04 12:30:00,65.85,65.87,65.63,65.69,107213.0,54.8793,54.896,54.696,54.746,107213.0
2019-09-04 13:00:00,65.69,65.77,65.61,65.72,57375.0,54.746,54.8126,54.6793,54.771,57375.0
2019-09-04 13:30:00,65.71,65.73,65.66,65.7,69870.0,54.7626,54.7793,54.721,54.7543,69870.0
2019-09-04 14:00:00,65.73,65.73,65.59,65.71,88366.0,54.7793,54.7793,54.6626,54.7626,88366.0
2019-09-04 14:30:00,65.7,65.83,65.69,65.8,61622.0,54.7543,54.8626,54.746,54.8376,61622.0
2019-09-04 15:00:00,65.8,65.86,65.36,65.36,115154.0,54.8376,54.8876,54.4709,54.4709,115154.0
2019-09-04 15:30:00,65.37,65.89,65.36,65.83,332398.0,54.4793,54.9126,54.4709,54.8626,332398.0
2019-09-05 09:30:00,65.5,65.66,65.06,65.48,222352.0,54.5876,54.721,54.2209,54.571,222352.0
2019-09-05 10:00:00,65.49,65.56,64.93,64.96,202909.0,54.5793,54.6376,54.1126,54.1376,202909.0
2019-09-05 10:30:00,64.96,65.23,64.83,64.87,132452.0,54.1376,54.3626,54.0292,54.0626,132452.0
2019-09-05 11:00:00,64.87,64.93,64.76,64.88,141358.0,54.0626,54.1126,53.9709,54.0709,141358.0
2019-09-05 11:30:00,64.87,64.98,64.83,64.93,71759.0,54.0626,54.1543,54.0292,54.1126,71759.0
2019-09-05 12:00:00,64.93,65.11,64.92,65.1,66331.0,54.1126,54.2626,54.1043,54.2543,66331.0
2019-09-05 12:30:00,65.09,65.16,65.05,65.11,51250.0,54.2459,54.3043,54.2126,54.2626,51250.0
2019-09-05 13:00:00,65.11,65.13,65.05,65.06,59388.0,54.2626,54.2793,54.2126,54.2209,59388.0
2019-09-05 13:30:00,65.07,65.19,65.05,65.17,57092.0,54.2293,54.3293,54.2126,54.3126,57092.0
2019-09-05 14:00:00,65.16,65.17,65.07,65.12,60848.0,54.3043,54.3126,54.2293,54.2709,60848.0
2019-09-05 14:30:00,65.12,65.3,65.11,65.26,87590.0,54.2709,54.4209,54.2626,54.3876,87590.0
2019-09-05 15:00:00,65.26,65.29,65.14,65.19,112942.0,54.3876,54.4126,54.2876,54.3293,112942.0
2019-09-05 15:30:00,65.18,65.19,65.01,65.14,448283.0,54.3209,54.3293,54.1793,54.2876,448283.0
2019-09-06 09:30:00,65.38,65.51,65.16,65.44,172419.0,54.4876,54.596,54.3043,54.5376,172419.0
2019-09-06 10:00:00,65.45,65.52,65.32,65.4,132629.0,54.546,54.6043,54.4376,54.5043,132629.0
2019-09-06 10:30:00,65.4,65.43,65.06,65.15,106403.0,54.5043,54.5293,54.2209,54.2959,106403.0
2019-09-06 11:00:00,65.15,65.19,65.08,65.09,72355.0,54.2959,54.3293,54.2376,54.2459,72355.0
2019-09-06 11:30:00,65.09,65.12,65.02,65.03,68669.0,54.2459,54.2709,54.1876,54.1959,68669.0
2019-09-06 12:00:00,65.03,65.12,65.01,65.09,68700.0,54.1959,54.2709,54.1793,54.2459,68700.0
2019-09-06 12:30:00,65.07,65.1,64.91,65.06,78979.0,54.2293,54.2543,54.0959,54.2209,78979.0
2019-09-06 13:00:00,65.06,65.07,64.87,64.95,84698.0,54.2209,54.2293,54.0626,54.1293,84698.0
2019-09-06 13:30:00,64.94,64.94,64.77,64.77,76857.0,54.1209,54.1209,53.9792,53.9792,76857.0
2019-09-06 14:00:00,64.75,64.76,64.52,64.52,96387.0,53.9626,53.9709,53.7709,53.7709,96387.0
2019-09-06 14:30:00,64.53,64.84,64.52,64.82,110981.0,53.7792,54.0376,53.7709,54.0209,110981.0
2019-09-06 15:00:00,64.79,64.9,64.77,64.83,94844.0,53.9959,54.0876,53.9792,54.0292,94844.0
2019-09-06 15:30:00,64.83,64.91,64.7,64.81,348773.0,54.0292,54.0959,53.9209,54.0126,348773.0
2019-09-09 09:30:00,64.64,64.71,64.14,64.19,333835.0,53.8709,53.9292,53.4542,53.4959,333835.0
2019-09-09 10:00:00,64.2,64.33,64.1,64.18,156988.0,53.5042,53.6125,53.4209,53.4875,156988.0
2019-09-09 10:30:00,64.19,64.31,64.03,64.09,181502.0,53.4959,53.5959,53.3625,53.4125,181502.0
2019-09-09 11:00:00,64.09,64.11,63.87,63.91,182263.0,53.4125,53.4292,53.2292,53.2625,182263.0
2019-09-09 11:30:00,63.91,63.98,63.77,63.82,302309.0,53.2625,53.3209,53.1458,53.1875,302309.0
2019-09-09 12:00:00,63.82,63.86,63.71,63.73,295956.0,53.1875,53.2208,53.0958,53.1125,295956.0
2019-09-09 12:30:00,63.73,63.98,63.69,63.92,408832.0,53.1125,53.3209,53.0792,53.2709,408832.0
2019-09-09 13:00:00,63.92,63.95,63.73,63.75,252309.0,53.2709,53.2959,53.1125,53.1292,252309.0
2019-09-09 13:30:00,63.75,63.75,63.56,63.64,176341.0,53.1292,53.1292,52.9708,53.0375,176341.0
2019-09-09 14:00:00,63.63,63.65,63.36,63.39,220727.0,53.0292,53.0458,52.8041,52.8292,220727.0
2019-09-09 14:30:00,63.39,63.54,63.38,63.5,246536.0,52.8292,52.9542,52.8208,52.9208,246536.0
2019-09-09 15:00:00,63.5,63.55,63.35,63.36,207598.0,52.9208,52.9625,52.7958,52.8041,207598.0
2019-09-09 15:30:00,63.36,63.46,63.31,63.4,574077.0,52.8041,52.8875,52.7625,52.8375,574077.0
2019-09-10 09:30:00,63.16,63.42,62.92,63.07,350260.0,52.6375,52.8542,52.4375,52.5625,350260.0
2019-09-10 10:00:00,63.06,63.34,63.02,63.16,171508.0,52.5541,52.7875,52.5208,52.6375,171508.0
2019-09-10 10:30:00,63.16,63.25,62.94,63.15,172700.0,52.6375,52.7125,52.4541,52.6291,172700.0
2019-09-10 11:00:00,63.15,63.2,62.67,62.67,192918.0,52.6291,52.6708,52.2291,52.2291,192918.0
2019-09-10 11:30:00,62.68,62.71,62.28,62.45,334273.0,52.2374,52.2624,51.9041,52.0458,334273.0
2019-09-10 12:00:00,62.45,62.69,62.41,62.66,171476.0,52.0458,52.2458,52.0124,52.2208,171476.0
2019-09-10 12:30:00,62.66,62.72,62.57,62.72,183182.0,52.2208,52.2708,52.1458,52.2708,183182.0
2019-09-10 13:00:00,62.72,62.82,62.46,62.46,119644.0,52.2708,52.3541,52.0541,52.0541,119644.0
2019-09-10 13:30:00,62.47,62.47,62.29,62.3,234967.0,52.0624,52.0624,51.9124,51.9207,234967.0
2019-09-10 14:00:00,62.3,62.38,62.19,62.31,272733.0,51.9207,51.9874,51.8291,51.9291,272733.0
2019-09-10 14:30:00,62.3,62.46,62.3,62.41,224752.0,51.9207,52.0541,51.9207,52.0124,224752.0
2019-09-10 15:00:00,62.42,62.48,62.38,62.45,223299.0,52.0208,52.0708,51.9874,52.0458,223299.0
2019-09-10 15:30:00,62.45,62.99,62.43,62.99,826045.0,52.0458,52.4958,52.0291,52.4958,826045.0
2019-09-11 09:30:00,62.95,63.27,62.48,62.74,286656.0,52.4625,52.7291,52.0708,52.2874,286656.0
2019-09-11 10:00:00,62.75,63.13,62.61,63.09,141255.0,52.2958,52.6125,52.1791,52.5791,141255.0
2019-09-11 10:30:00,63.1,63.12,62.77,62.81,119863.0,52.5875,52.6041,52.3124,52.3458,119863.0
2019-09-11 11:00:00,62.81,63.18,62.8,63.17,98371.0,52.3458,52.6541,52.3374,52.6458,98371.0
2019-09-11 11:30:00,63.17,63.67,63.12,63.64,142894.0,52.6458,53.0625,52.6041,53.0375,142894.0
2019-09-11 12:00:00,63.63,63.71,63.53,63.64,109944.0,53.0292,53.0958,52.9458,53.0375,109944.0
2019-09-11 12:30:00,63.63,63.67,63.47,63.59,77577.0,53.0292,53.0625,52.8958,52.9958,77577.0
2019-09-11 13:00:00,63.58,63.62,63.54,63.6,61981.0,52.9875,53.0208,52.9542,53.0042,61981.0
2019-09-11 13:30:00,63.6,63.73,63.47,63.62,112702.0,53.0042,53.1125,52.8958,53.0208,112702.0
2019-09-11 14:00:00,63.62,63.63,63.16,63.18,144751.0,53.0208,53.0292,52.6375,52.6541,144751.0
2019-09-11 14:30:00,63.18,63.28,63.08,63.2,136550.0,52.6541,52.7375,52.5708,52.6708,136550.0
2019-09-11 15:00:00,63.19,63.37,63.18,63.3,186275.0,52.6625,52.8125,52.6541,52.7541,186275.0
2019-09-11 15:30:00,63.3,63.32,63.09,63.24,704704.0,52.7541,52.7708,52.5791,52.7041,704704.0
2019-09-12 09:30:00,63.42,63.85,63.14,63.25,302104.0,53.1936,53.5542,52.9587,53.051,302104.0
2019-09-12 10:00:00,63.25,63.3,62.71,63.14,336395.0,53.051,53.0929,52.598,52.9587,336395.0
2019-09-12 10:30:00,63.14,63.49,63.1,63.46,240857.0,52.9587,53.2523,52.9252,53.2271,240857.0
2019-09-12 11:00:00,63.45,63.63,63.44,63.57,163035.0,53.2187,53.3697,53.2103,53.3194,163035.0
2019-09-12 11:30:00,63.58,63.62,63.41,63.61,159647.0,53.3278,53.3613,53.1852,53.3529,159647.0
2019-09-12 12:00:00,63.61,63.61,63.2,63.25,72605.0,53.3529,53.3529,53.009,53.051,72605.0
2019-09-12 12:30:00,63.25,63.25,62.93,63.16,182103.0,53.051,53.051,52.7826,52.9755,182103.0
2019-09-12 13:00:00,63.17,63.34,63.1,63.11,88637.0,52.9839,53.1265,52.9252,52.9335,88637.0
2019-09-12 13:30:00,63.11,63.17,63.07,63.1,76039.0,52.9335,52.9839,52.9,52.9252,76039.0
2019-09-12 14:00:00,63.09,63.1,62.91,62.98,127649.0,52.9168,52.9252,52.7658,52.8245,127649.0
2019-09-12 14:30:00,62.98,63.12,62.94,63.09,118847.0,52.8245,52.9419,52.791,52.9168,118847.0
2019-09-12 15:00:00,63.1,63.19,63.05,63.08,132412.0,52.9252,53.0006,52.8832,52.9084,132412.0
2019-09-12 15:30:00,63.09,63.15,62.94,63.07,550987.0,52.9168,52.9671,52.791,52.9,550987.0
2019-09-13 09:30:00,62.9,63.17,62.55,63.14,279960.0,52.7574,52.9839,52.4638,52.9587,279960.0
2019-09-13 10:00:00,63.13,63.29,63.03,63.06,111137.0,52.9503,53.0845,52.8664,52.8916,111137.0
2019-09-13 10:30:00,63.06,63.09,62.89,62.92,110617.0,52.8916,52.9168,52.749,52.7742,110617.0
2019-09-13 11:00:00,62.92,63.08,62.89,62.91,96901.0,52.7742,52.9084,52.749,52.7658,96901.0
2019-09-13 11:30:00,62.93,62.94,62.74,62.74,97683.0,52.7826,52.791,52.6232,52.6232,97683.0
2019-09-13 12:00:00,62.75,62.76,62.61,62.64,161704.0,52.6316,52.64,52.5142,52.5393,161704.0
2019-09-13 12:30:00,62.62,62.76,62.55,62.71,77618.0,52.5226,52.64,52.4638,52.598,77618.0
2019-09-13 13:00:00,62.71,62.72,62.6,62.65,87498.0,52.598,52.6064,52.5058,52.5477,87498.0
2019-09-13 13:30:00,62.65,62.66,62.52,62.63,93717.0,52.5477,52.5561,52.4387,52.5309,93717.0
2019-09-13 14:00:00,62.64,62.73,62.58,62.65,89671.0,52.5393,52.6148,52.489,52.5477,89671.0
2019-09-13 14:30:00,62.64,62.82,62.63,62.78,95603.0,52.5393,52.6903,52.5309,52.6568,95603.0
2019-09-13 15:00:00,62.78,62.78,62.63,62.68,137344.0,52.6568,52.6568,52.5309,52.5729,137344.0
2019-09-13 15:30:00,62.68,62.74,62.58,62.61,516663.0,52.5729,52.6232,52.489,52.5142,516663.0
2019-09-16 09:30:00,62.72,62.87,62.28,62.59,152321.0,52.6064,52.7322,52.2374,52.4974,152321.0
2019-09-16 10:00:00,62.6,62.7,62.51,62.57,86738.0,52.5058,52.5897,52.4303,52.4806,86738.0
2019-09-16 10:30:00,62.56,62.79,62.49,62.71,74922.0,52.4722,52.6651,52.4135,52.598,74922.0
2019-09-16 11:00:00,62.72,62.89,62.69,62.75,135680.0,52.6064,52.749,52.5813,52.6316,135680.0
2019-09-16 11:30:00,62.75,62.8,62.67,62.7,53189.0,52.6316,52.6735,52.5645,52.5897,53189.0
2019-09-16 12:00:00,62.72,62.84,62.7,62.77,42164.0,52.6064,52.7071,52.5897,52.6484,42164.0
2019-09-16 12:30:00,62.77,62.79,62.64,62.64,59808.0,52.6484,52.6651,52.5393,52.5393,59808.0
2019-09-16 13:00:00,62.64,62.8,62.6,62.78,64439.0,52.5393,52.6735,52.5058,52.6568,64439.0
2019-09-16 13:30:00,62.78,62.94,62.74,62.91,49125.0,52.6568,52.791,52.6232,52.7658,49125.0
2019-09-16 14:00:00,62.91,63.02,62.91,62.97,93408.0,52.7658,52.8581,52.7658,52.8161,93408.0
2019-09-16 14:30:00,62.97,62.97,62.81,62.83,75137.0,52.8161,52.8161,52.6819,52.6987,75137.0
2019-09-16 15:00:00,62.83,62.88,62.77,62.83,92035.0,52.6987,52.7406,52.6484,52.6987,92035.0
2019-09-16 15:30:00,62.82,62.89,62.57,62.84,531866.0,52.6903,52.749,52.4806,52.7071,531866.0
2019-09-17 09:30:00,63.23,63.73,63.05,63.62,174087.0,53.0342,53.4536,52.8832,53.3613,174087.0
2019-09-17 10:00:00,63.61,63.86,63.48,63.85,97598.0,53.3529,53.5626,53.2439,53.5542,97598.0
2019-09-17 10:30:00,63.84,63.86,63.62,63.71,132965.0,53.5458,53.5626,53.3613,53.4368,132965.0
2019-09-17 11:00:00,63.7,63.8,63.59,63.74,78978.0,53.4284,53.5123,53.3361,53.462,78978.0
2019-09-17 11:30:00,63.73,63.91,63.68,63.84,231773.0,53.4536,53.6045,53.4116,53.5458,231773.0
2019-09-17 12:00:00,63.84,63.93,63.65,63.65,203043.0,53.5458,53.6213,53.3865,53.3865,203043.0
2019-09-17 12:30:00,63.66,63.72,63.48,63.52,61761.0,53.3949,53.4452,53.2439,53.2774,61761.0
2019-09-17 13:00:00,63.52,63.53,63.35,63.36,55226.0,53.2774,53.2858,53.1348,53.1432,55226.0
2019-09-17 13:30:00,63.36,63.6,63.31,63.55,92849.0,53.1432,53.3445,53.1013,53.3026,92849.0
2019-09-17 14:00:00,63.55,63.58,63.45,63.51,73883.0,53.3026,53.3278,53.2187,53.269,73883.0
2019-09-17 14:30:00,63.51,63.59,63.48,63.52,73785.0,53.269,53.3361,53.2439,53.2774,73785.0
2019-09-17 15:00:00,63.52,63.54,63.4,63.5,106519.0,53.2774,53.2942,53.1768,53.2607,106519.0
2019-09-17 15:30:00,63.5,63.76,63.49,63.74,410069.0,53.2607,53.4787,53.2523,53.462,410069.0
2019-09-18 09:30:00,64.01,64.01,63.41,63.77,204333.0,53.6884,53.6884,53.1852,53.4871,204333.0
2019-09-18 10:00:00,63.78,63.94,63.74,63.89,54349.0,53.4955,53.6297,53.462,53.5878,54349.0
2019-09-18 10:30:00,63.9,63.91,63.77,63.8,68182.0,53.5962,53.6045,53.4871,53.5123,68182.0
2019-09-18 11:00:00,63.81,63.99,63.78,63.94,64155.0,53.5207,53.6716,53.4955,53.6297,64155.0
2019-09-18 11:30:00,63.94,64.05,63.94,64.0,35750.0,53.6297,53.722,53.6297,53.68,35750.0
2019-09-18 12:00:00,63.99,63.99,63.78,63.96,45853.0,53.6716,53.6716,53.4955,53.6465,45853.0
2019-09-18 12:30:00,63.96,64.01,63.94,63.99,29706.0,53.6465,53.6884,53.6297,53.6716,29706.0
2019-09-18 13:00:00,64.0,64.05,63.95,64.03,49322.0,53.68,53.722,53.6381,53.7052,49322.0
2019-09-18 13:30:00,64.04,64.16,64.0,64.09,45692.0,53.7136,53.8142,53.68,53.7555,45692.0
2019-09-18 14:00:00,64.06,64.08,63.56,63.67,204581.0,53.7304,53.7471,53.311,53.4032,204581.0
2019-09-18 14:30:00,63.67,63.85,63.41,63.81,136788.0,53.4032,53.5542,53.1852,53.5207,136788.0
2019-09-18 15:00:00,63.81,63.87,63.75,63.83,83214.0,53.5207,53.571,53.4703,53.5374,83214.0
2019-09-18 15:30:00,63.82,64.07,63.82,64.01,286499.0,53.5291,53.7387,53.5291,53.6884,286499.0
2019-09-19 09:30:00,64.04,64.2,63.89,63.95,110771.0,53.7136,53.8478,53.5878,53.6381,110771.0
2019-09-19 10:00:00,63.94,64.12,63.92,64.12,86942.0,53.6297,53.7807,53.6129,53.7807,86942.0
2019-09-19 10:30:00,64.14,64.19,64.05,64.07,66133.0,53.7975,53.8394,53.722,53.7387,66133.0
2019-09-19 11:00:00,64.06,64.21,63.97,64.19,52617.0,53.7304,53.8562,53.6549,53.8394,52617.0
2019-09-19 11:30:00,64.21,64.3,64.13,64.3,53212.0,53.8562,53.9317,53.7891,53.9317,53212.0
2019-09-19 12:00:00,64.3,64.3,64.22,64.23,47652.0,53.9317,53.9317,53.8646,53.8729,47652.0
2019-09-19 12:30:00,64.23,64.24,64.11,64.13,95350.0,53.8729,53.8813,53.7723,53.7891,95350.0
2019-09-19 13:00:00,64.13,64.21,64.12,64.14,38070.0,53.7891,53.8562,53.7807,53.7975,38070.0
2019-09-19 13:30:00,64.15,64.21,64.05,64.17,77487.0,53.8058,53.8562,53.722,53.8226,77487.0
2019-09-19 14:00:00,64.18,64.23,64.14,64.17,59871.0,53.831,53.8729,53.7975,53.8226,59871.0
2019-09-19 14:30:00,64.16,64.23,64.1,64.19,66941.0,53.8142,53.8729,53.7639,53.8394,66941.0
2019-09-19 15:00:00,64.2,64.29,64.17,64.24,69368.0,53.8478,53.9233,53.8226,53.8813,69368.0
2019-09-19 15:30:00,64.25,64.33,64.11,64.26,314021.0,53.8897,53.9568,53.7723,53.8981,314021.0
2019-09-20 09:30:00,64.1,64.51,64.1,64.22,1007541.0,53.7639,54.1078,53.7639,53.8646,1007541.0
2019-09-20 10:00:00,64.23,64.26,64.07,64.12,135397.0,53.8729,53.8981,53.7387,53.7807,135397.0
2019-09-20 10:30:00,64.11,64.17,64.02,64.15,83550.0,53.7723,53.8226,53.6968,53.8058,83550.0
2019-09-20 11:00:00,64.15,64.4,64.1,64.38,70038.0,53.8058,54.0155,53.7639,53.9988,70038.0
2019-09-20 11:30:00,64.39,64.46,64.29,64.44,91069.0,54.0071,54.0659,53.9233,54.0491,91069.0
2019-09-20 12:00:00,64.44,64.51,64.42,64.49,94931.0,54.0491,54.1078,54.0323,54.091,94931.0
2019-09-20 12:30:00,64.49,64.49,64.37,64.47,80267.0,54.091,54.091,53.9904,54.0742,80267.0
2019-09-20 13:00:00,64.47,64.6,64.28,64.54,188821.0,54.0742,54.1833,53.9149,54.133,188821.0
2019-09-20 13:30:00,64.54,64.73,64.5,64.72,191877.0,54.133,54.2923,54.0994,54.2839,191877.0
2019-09-20 14:00:00,64.72,64.79,64.52,64.61,114815.0,54.2839,54.3426,54.1162,54.1917,114815.0
2019-09-20 14:30:00,64.61,64.65,64.51,64.65,141320.0,54.1917,54.2252,54.1078,54.2252,141320.0
2019-09-20 15:00:00,64.63,64.75,64.61,64.75,192435.0,54.2084,54.3091,54.1917,54.3091,192435.0
2019-09-20 15:30:00,64.75,64.75,64.58,64.63,553409.0,54.3091,54.3091,54.1665,54.2084,553409.0
2019-09-23 09:30:00,64.85,64.93,64.55,64.84,144084.0,54.393,54.4601,54.1413,54.3846,144084.0
2019-09-23 10:00:00,64.85,65.0,64.78,64.99,89205.0,54.393,54.5188,54.3343,54.5104,89205.0
2019-09-23 10:30:00,65.0,65.0,64.83,64.87,77402.0,54.5188,54.5188,54.3762,54.4097,77402.0
2019-09-23 11:00:00,64.87,65.02,64.78,64.86,122813.0,54.4097,54.5356,54.3343,54.4014,122813.0
2019-09-23 11:30:00,64.87,64.93,64.8,64.87,84477.0,54.4097,54.4601,54.351,54.4097,84477.0
2019-09-23 12:00:00,64.87,64.93,64.82,64.86,60356.0,54.4097,54.4601,54.3678,54.4014,60356.0
2019-09-23 12:30:00,64.86,65.0,64.86,64.96,65709.0,54.4014,54.5188,54.4014,54.4852,65709.0
2019-09-23 13:00:00,64.95,64.95,64.87,64.92,105499.0,54.4768,54.4768,54.4097,54.4517,105499.0
2019-09-23 13:30:00,64.91,64.94,64.72,64.78,94389.0,54.4433,54.4685,54.2839,54.3343,94389.0
2019-09-23 14:00:00,64.78,64.8,64.7,64.71,68733.0,54.3343,54.351,54.2672,54.2755,68733.0
2019-09-23 14:30:00,64.72,64.76,64.65,64.7,80165.0,54.2839,54.3175,54.2252,54.2672,80165.0
2019-09-23 15:00:00,64.7,64.82,64.69,64.78,78553.0,54.2672,54.3678,54.2588,54.3343,78553.0
2019-09-23 15:30:00,64.78,64.83,64.44,64.61,455288.0,54.3343,54.3762,54.0491,54.1917,455288.0
2019-09-24 09:30:00,64.94,65.02,64.69,64.86,187808.0,54.4685,54.5356,54.2588,54.4014,187808.0
2019-09-24 10:00:00,64.87,65.47,64.87,65.34,177859.0,54.4097,54.913,54.4097,54.804,177859.0
2019-09-24 10:30:00,65.33,65.62,65.33,65.48,215121.0,54.7956,55.0388,54.7956,54.9214,215121.0
2019-09-24 11:00:00,65.48,65.55,65.44,65.49,96406.0,54.9214,54.9801,54.8878,54.9298,96406.0
2019-09-24 11:30:00,65.5,65.57,65.32,65.43,145637.0,54.9382,54.9969,54.7872,54.8794,145637.0
2019-09-24 12:00:00,65.43,65.51,65.16,65.2,129614.0,54.8794,54.9465,54.653,54.6865,129614.0
2019-09-24 12:30:00,65.21,65.28,65.15,65.23,95896.0,54.6949,54.7536,54.6446,54.7117,95896.0
2019-09-24 13:00:00,65.22,65.28,65.15,65.26,140110.0,54.7033,54.7536,54.6446,54.7369,140110.0
2019-09-24 13:30:00,65.27,65.51,65.25,65.48,88398.0,54.7452,54.9465,54.7285,54.9214,88398.0
2019-09-24 14:00:00,65.47,65.68,65.46,65.51,151501.0,54.913,55.0891,54.9046,54.9465,151501.0
2019-09-24 14:30:00,65.51,65.55,65.41,65.47,113633.0,54.9465,54.9801,54.8627,54.913,113633.0
2019-09-24 15:00:00,65.48,65.49,65.32,65.36,106560.0,54.9214,54.9298,54.7872,54.8207,106560.0
2019-09-24 15:30:00,65.36,65.49,65.22,65.45,753911.0,54.8207,54.9298,54.7033,54.8962,753911.0
2019-09-25 09:30:00,65.35,65.45,65.12,65.23,147578.0,54.8123,54.8962,54.6194,54.7117,147578.0
2019-09-25 10:00:00,65.23,65.43,65.01,65.09,268621.0,54.7117,54.8794,54.5272,54.5943,268621.0
2019-09-25 10:30:00,65.08,65.11,64.7,64.77,246736.0,54.5859,54.611,54.2672,54.3259,246736.0
2019-09-25 11:00:00,64.77,65.06,64.76,65.03,177309.0,54.3259,54.5691,54.3175,54.5439,177309.0
2019-09-25 11:30:00,65.03,65.16,64.98,65.09,236120.0,54.5439,54.653,54.502,54.5943,236120.0
2019-09-25 12:00:00,65.09,65.1,64.8,64.83,205167.0,54.5943,54.6027,54.351,54.3762,205167.0
2019-09-25 12:30:00,64.82,64.91,64.75,64.84,126074.0,54.3678,54.4433,54.3091,54.3846,126074.0
2019-09-25 13:00:00,64.85,65.05,64.85,65.0,92524.0,54.393,54.5607,54.393,54.5188,92524.0
2019-09-25 13:30:00,65.01,65.06,64.89,64.95,83389.0,54.5272,54.5691,54.4265,54.4768,83389.0
2019-09-25 14:00:00,64.95,65.0,64.87,64.89,79439.0,54.4768,54.5188,54.4097,54.4265,79439.0
2019-09-25 14:30:00,64.89,65.07,64.88,65.06,72843.0,54.4265,54.5775,54.4181,54.5691,72843.0
2019-09-25 15:00:00,65.07,65.08,64.95,65.02,243467.0,54.5775,54.5859,54.4768,54.5356,243467.0
2019-09-25 15:30:00,65.03,65.18,64.98,65.04,709648.0,54.5439,54.6698,54.502,54.5523,709648.0
2019-09-26 09:30:00,65.38,65.54,64.96,65.53,137854.0,54.8375,54.9717,54.4852,54.9633,137854.0
2019-09-26 10:00:00,65.53,65.62,65.39,65.39,84060.0,54.9633,55.0388,54.8459,54.8459,84060.0
2019-09-26 10:30:00,65.39,65.44,65.22,65.38,117990.0,54.8459,54.8878,54.7033,54.8375,117990.0
2019-09-26 11:00:00,65.38,65.38,65.19,65.38,77608.0,54.8375,54.8375,54.6781,54.8375,77608.0
2019-09-26 11:30:00,65.39,65.42,65.2,65.26,68385.0,54.8459,54.8711,54.6865,54.7369,68385.0
2019-09-26 12:00:00,65.27,65.4,65.25,65.38,96159.0,54.7452,54.8543,54.7285,54.8375,96159.0
2019-09-26 12:30:00,65.37,65.53,65.33,65.53,45262.0,54.8291,54.9633,54.7956,54.9633,45262.0
2019-09-26 13:00:00,65.53,65.62,65.5,65.62,48565.0,54.9633,55.0388,54.9382,55.0388,48565.0
2019-09-26 13:30:00,65.63,65.75,65.6,65.71,57984.0,55.0472,55.1478,55.022,55.1143,57984.0
2019-09-26 14:00:00,65.71,65.83,65.69,65.7,82073.0,55.1143,55.2149,55.0975,55.1059,82073.0
2019-09-26 14:30:00,65.7,65.74,65.58,65.6,77386.0,55.1059,55.1395,55.0053,55.022,77386.0
2019-09-26 15:00:00,65.6,65.67,65.55,65.6,132641.0,55.022,55.0807,54.9801,55.022,132641.0
2019-09-26 15:30:00,65.61,65.65,65.22,65.58,690862.0,55.0304,55.064,54.7033,55.0053,690862.0
2019-09-27 09:30:00,65.66,65.84,65.1,65.37,119010.0,55.0724,55.2233,54.6027,54.8291,119010.0
2019-09-27 10:00:00,65.38,65.46,65.23,65.42,95463.0,54.8375,54.9046,54.7117,54.8711,95463.0
2019-09-27 10:30:00,65.42,65.63,65.32,65.61,87604.0,54.8711,55.0472,54.7872,55.0304,87604.0
2019-09-27 11:00:00,65.6,65.7,65.55,65.68,82994.0,55.022,55.1059,54.9801,55.0891,82994.0
2019-09-27 11:30:00,65.69,65.71,65.49,65.5,169416.0,55.0975,55.1143,54.9298,54.9382,169416.0
2019-09-27 12:00:00,65.5,65.52,65.31,65.34,92582.0,54.9382,54.9549,54.7788,54.804,92582.0
2019-09-27 12:30:00,65.33,65.39,65.24,65.32,76622.0,54.7956,54.8459,54.7201,54.7872,76622.0
2019-09-27 13:00:00,65.33,65.41,65.19,65.23,83416.0,54.7956,54.8627,54.6781,54.7117,83416.0
2019-09-27 13:30:00,65.23,65.26,65.13,65.13,66467.0,54.7117,54.7369,54.6278,54.6278,66467.0
2019-09-27 14:00:00,65.13,65.15,64.96,65.01,73759.0,54.6278,54.6446,54.4852,54.5272,73759.0
2019-09-27 14:30:00,65.01,65.02,64.85,64.98,136724.0,54.5272,54.5356,54.393,54.502,136724.0
2019-09-27 15:00:00,64.98,65.16,64.97,65.09,147705.0,54.502,54.653,54.4936,54.5943,147705.0
2019-09-27 15:30:00,65.07,65.39,65.07,65.36,374959.0,54.5775,54.8459,54.5775,54.8207,374959.0
2019-09-30 09:30:00,64.86,65.51,64.81,65.4,363971.0,54.4014,54.9465,54.3594,54.8543,363971.0
2019-09-30 10:00:00,65.4,65.4,64.98,65.09,157431.0,54.8543,54.8543,54.502,54.5943,157431.0
2019-09-30 10:30:00,65.09,65.32,65.03,65.3,123252.0,54.5943,54.7872,54.5439,54.7704,123252.0
2019-09-30 11:00:00,65.3,65.43,65.21,65.42,125629.0,54.7704,54.8794,54.6949,54.8711,125629.0
2019-09-30 11:30:00,65.42,65.44,65.22,65.26,115451.0,54.8711,54.8878,54.7033,54.7369,115451.0
2019-09-30 12:00:00,65.26,65.28,65.14,65.17,140097.0,54.7369,54.7536,54.6362,54.6614,140097.0
2019-09-30 12:30:00,65.19,65.2,65.06,65.12,83726.0,54.6781,54.6865,54.5691,54.6194,83726.0
2019-09-30 13:00:00,65.11,65.11,64.98,64.99,100649.0,54.611,54.611,54.502,54.5104,100649.0
2019-09-30 13:30:00,65.0,65.06,64.89,64.89,141409.0,54.5188,54.5691,54.4265,54.4265,141409.0
2019-09-30 14:00:00,64.88,64.88,64.69,64.81,124952.0,54.4181,54.4181,54.2588,54.3594,124952.0
2019-09-30 14:30:00,64.81,64.93,64.78,64.79,120688.0,54.3594,54.4601,54.3343,54.3426,120688.0
2019-09-30 15:00:00,64.79,64.93,64.77,64.89,127103.0,54.3426,54.4601,54.3259,54.4265,127103.0
2019-09-30 15:30:00,64.89,64.96,64.78,64.89,528681.0,54.4265,54.4852,54.3343,54.4265,528681.0
2019-10-01 09:30:00,64.75,65.05,64.21,64.29,212009.0,54.3091,54.5607,53.8562,53.9233,212009.0
2019-10-01 10:00:00,64.3,64.54,64.18,64.51,193094.0,53.9317,54.133,53.831,54.1078,193094.0
2019-10-01 10:30:00,64.51,64.71,64.41,64.55,161694.0,54.1078,54.2755,54.0239,54.1413,161694.0
2019-10-01 11:00:00,64.54,64.69,64.44,64.64,112498.0,54.133,54.2588,54.0491,54.2168,112498.0
2019-10-01 11:30:00,64.64,64.65,64.45,64.53,100523.0,54.2168,54.2252,54.0575,54.1246,100523.0
2019-10-01 12:00:00,64.53,64.54,64.35,64.52,110601.0,54.1246,54.133,53.9736,54.1162,110601.0
2019-10-01 12:30:00,64.53,64.56,64.49,64.5,83943.0,54.1246,54.1497,54.091,54.0994,83943.0
2019-10-01 13:00:00,64.51,64.62,64.47,64.62,125405.0,54.1078,54.2001,54.0742,54.2001,125405.0
2019-10-01 13:30:00,64.62,64.83,64.59,64.81,137429.0,54.2001,54.3762,54.1749,54.3594,137429.0
2019-10-01 14:00:00,64.8,64.86,64.66,64.72,97202.0,54.351,54.4014,54.2336,54.2839,97202.0
2019-10-01 14:30:00,64.72,64.84,64.7,64.83,103604.0,54.2839,54.3846,54.2672,54.3762,103604.0
2019-10-01 15:00:00,64.83,64.95,64.78,64.92,144661.0,54.3762,54.4768,54.3343,54.4517,144661.0
2019-10-01 15:30:00,64.92,65.04,64.8,64.93,705078.0,54.4517,54.5523,54.351,54.4601,705078.0
2019-10-02 09:30:00,64.97,65.0,64.29,64.39,514797.0,54.4936,54.5188,53.9233,54.0071,514797.0
2019-10-02 10:00:00,64.4,64.41,63.77,63.96,320105.0,54.0155,54.0239,53.4871,53.6465,320105.0
2019-10-02 10:30:00,63.96,64.06,63.72,63.75,399737.0,53.6465,53.7304,53.4452,53.4703,399737.0
2019-10-02 11:00:00,63.75,63.79,63.45,63.47,636249.0,53.4703,53.5039,53.2187,53.2355,636249.0
2019-10-02 11:30:00,63.46,63.53,63.12,63.52,834977.0,53.2271,53.2858,52.9419,53.2774,834977.0
2019-10-02 12:00:00,63.53,63.58,63.28,63.4,273101.0,53.2858,53.3278,53.0761,53.1768,273101.0
2019-10-02 12:30:00,63.4,63.4,62.99,63.14,373473.0,53.1768,53.1768,52.8329,52.9587,373473.0
2019-10-02 13:00:00,63.13,63.49,63.09,63.46,277821.0,52.9503,53.2523,52.9168,53.2271,277821.0
2019-10-02 13:30:00,63.46,63.6,63.33,63.55,218491.0,53.2271,53.3445,53.1181,53.3026,218491.0
2019-10-02 14:00:00,63.54,63.73,63.49,63.62,275188.0,53.2942,53.4536,53.2523,53.3613,275188.0
2019-10-02 14:30:00,63.62,63.89,63.6,63.85,203911.0,53.3613,53.5878,53.3445,53.5542,203911.0
2019-10-02 15:00:00,63.85,63.97,63.61,63.63,339942.0,53.5542,53.6549,53.3529,53.3697,339942.0
2019-10-02 15:30:00,63.62,63.66,63.22,63.36,1117330.0,53.3613,53.3949,53.0258,53.1432,1117330.0
2019-10-03 09:30:00,63.64,63.64,63.2,63.33,231109.0,53.3781,53.3781,53.009,53.1181,231109.0
2019-10-03 10:00:00,63.34,63.35,62.92,63.26,359290.0,53.1265,53.1348,52.7742,53.0594,359290.0
2019-10-03 10:30:00,63.27,63.51,63.19,63.21,178015.0,53.0677,53.269,53.0006,53.0174,178015.0
2019-10-03 11:00:00,63.19,63.38,63.15,63.32,137372.0,53.0006,53.16,52.9671,53.1097,137372.0
2019-10-03 11:30:00,63.32,63.34,62.98,63.02,101902.0,53.1097,53.1265,52.8245,52.8581,101902.0
2019-10-03 12:00:00,63.02,63.22,62.98,63.19,79360.0,52.8581,53.0258,52.8245,53.0006,79360.0
2019-10-03 12:30:00,63.2,63.42,63.15,63.36,69036.0,53.009,53.1936,52.9671,53.1432,69036.0
2019-10-03 13:00:00,63.36,63.39,63.2,63.2,83704.0,53.1432,53.1684,53.009,53.009,83704.0
2019-10-03 13:30:00,63.21,63.36,63.11,63.35,81629.0,53.0174,53.1432,52.9335,53.1348,81629.0
2019-10-03 14:00:00,63.35,63.41,63.32,63.38,67648.0,53.1348,53.1852,53.1097,53.16,67648.0
2019-10-03 14:30:00,63.38,63.38,63.13,63.26,138826.0,53.16,53.16,52.9503,53.0594,138826.0
2019-10-03 15:00:00,63.26,63.32,63.19,63.24,108049.0,53.0594,53.1097,53.0006,53.0426,108049.0
2019-10-03 15:30:00,63.24,63.47,63.17,63.46,404295.0,53.0426,53.2355,52.9839,53.2271,404295.0
2019-10-04 09:30:00,63.56,64.0,63.55,64.0,234645.0,53.311,53.68,53.3026,53.68,234645.0
2019-10-04 10:00:00,64.0,64.11,63.73,63.78,164584.0,53.68,53.7723,53.4536,53.4955,164584.0
2019-10-04 10:30:00,63.77,63.82,63.6,63.68,113322.0,53.4871,53.5291,53.3445,53.4116,113322.0
2019-10-04 11:00:00,63.68,64.08,63.67,64.08,180518.0,53.4116,53.7471,53.4032,53.7471,180518.0
2019-10-04 11:30:00,64.09,64.31,64.07,64.25,105229.0,53.7555,53.94,53.7387,53.8897,105229.0
2019-10-04 12:00:00,64.27,64.32,64.19,64.28,79561.0,53.9065,53.9484,53.8394,53.9149,79561.0
2019-10-04 12:30:00,64.28,64.48,64.28,64.45,102310.0,53.9149,54.0826,53.9149,54.0575,102310.0
2019-10-04 13:00:00,64.45,64.49,64.35,64.45,126265.0,54.0575,54.091,53.9736,54.0575,126265.0
2019-10-04 13:30:00,64.45,64.65,64.44,64.58,132833.0,54.0575,54.2252,54.0491,54.1665,132833.0
2019-10-04 14:00:00,64.59,64.63,64.52,64.52,114187.0,54.1749,54.2084,54.1162,54.1162,114187.0
2019-10-04 14:30:00,64.52,64.65,64.51,64.57,80699.0,54.1162,54.2252,54.1078,54.1581,80699.0
2019-10-04 15:00:00,64.58,64.68,64.54,64.6,109653.0,54.1665,54.2504,54.133,54.1833,109653.0
2019-10-04 15:30:00,64.61,64.81,64.58,64.63,356273.0,54.1917,54.3594,54.1665,54.2084,356273.0
2019-10-07 09:30:00,64.4,64.49,64.12,64.16,120742.0,54.0155,54.091,53.7807,53.8142,120742.0
2019-10-07 10:00:00,64.17,64.36,64.13,64.28,335281.0,53.8226,53.982,53.7891,53.9149,335281.0
2019-10-07 10:30:00,64.28,64.38,64.18,64.19,132007.0,53.9149,53.9988,53.831,53.8394,132007.0
2019-10-07 11:00:00,64.18,64.2,64.02,64.19,74291.0,53.831,53.8478,53.6968,53.8394,74291.0
2019-10-07 11:30:00,64.2,64.34,64.18,64.31,108343.0,53.8478,53.9652,53.831,53.94,108343.0
2019-10-07 12:00:00,64.32,64.39,64.18,64.2,81429.0,53.9484,54.0071,53.831,53.8478,81429.0
2019-10-07 12:30:00,64.2,64.29,64.19,64.25,45909.0,53.8478,53.9233,53.8394,53.8897,45909.0
2019-10-07 13:00:00,64.25,64.33,64.22,64.29,53471.0,53.8897,53.9568,53.8646,53.9233,53471.0
2019-10-07 13:30:00,64.3,64.48,64.27,64.46,176956.0,53.9317,54.0826,53.9065,54.0659,176956.0
2019-10-07 14:00:00,64.46,64.47,64.2,64.24,88767.0,54.0659,54.0742,53.8478,53.8813,88767.0
2019-10-07 14:30:00,64.23,64.34,64.14,64.31,110306.0,53.8729,53.9652,53.7975,53.94,110306.0
2019-10-07 15:00:00,64.3,64.45,64.29,64.42,123153.0,53.9317,54.0575,53.9233,54.0323,123153.0
2019-10-07 15:30:00,64.41,64.44,64.2,64.29,387518.0,54.0239,54.0491,53.8478,53.9233,387518.0
2019-10-08 09:30:00,64.28,64.34,63.92,63.93,190766.0,53.9149,53.9652,53.6129,53.6213,190766.0
2019-10-08 10:00:00,63.93,63.99,63.58,63.63,192184.0,53.6213,53.6716,53.3278,53.3697,192184.0
2019-10-08 10:30:00,63.63,63.79,63.61,63.73,147065.0,53.3697,53.5039,53.3529,53.4536,147065.0
2019-10-08 11:00:00,63.72,63.8,63.63,63.64,88116.0,53.4452,53.5123,53.3697,53.3781,88116.0
2019-10-08 11:30:00,63.65,63.75,63.59,63.63,110774.0,53.3865,53.4703,53.3361,53.3697,110774.0
2019-10-08 12:00:00,63.62,63.79,63.59,63.75,60252.0,53.3613,53.5039,53.3361,53.4703,60252.0
2019-10-08 12:30:00,63.74,63.87,63.7,63.85,72911.0,53.462,53.571,53.4284,53.5542,72911.0
2019-10-08 13:00:00,63.84,63.92,63.81,63.9,44673.0,53.5458,53.6129,53.5207,53.5962,44673.0
2019-10-08 13:30:00,63.9,63.96,63.83,63.93,90084.0,53.5962,53.6465,53.5374,53.6213,90084.0
2019-10-08 14:00:00,63.94,63.96,63.8,63.85,79024.0,53.6297,53.6465,53.5123,53.5542,79024.0
2019-10-08 14:30:00,63.85,64.07,63.57,63.8,222487.0,53.5542,53.7387,53.3194,53.5123,222487.0
2019-10-08 15:00:00,63.81,63.92,63.66,63.75,145013.0,53.5207,53.6129,53.3949,53.4703,145013.0
2019-10-08 15:30:00,63.73,63.8,63.56,63.6,375816.0,53.4536,53.5123,53.311,53.3445,375816.0
2019-10-09 09:30:00,63.66,63.94,63.66,63.69,79161.0,53.3949,53.6297,53.3949,53.42,79161.0
2019-10-09 10:00:00,63.69,63.81,63.56,63.81,79460.0,53.42,53.5207,53.311,53.5207,79460.0
2019-10-09 10:30:00,63.8,63.83,63.67,63.73,58041.0,53.5123,53.5374,53.4032,53.4536,58041.0
2019-10-09 11:00:00,63.73,63.77,63.61,63.68,191073.0,53.4536,53.4871,53.3529,53.4116,191073.0
2019-10-09 11:30:00,63.67,63.75,63.6,63.69,62559.0,53.4032,53.4703,53.3445,53.42,62559.0
2019-10-09 12:00:00,63.7,63.81,63.68,63.77,76375.0,53.4284,53.5207,53.4116,53.4871,76375.0
2019-10-09 12:30:00,63.78,63.89,63.76,63.88,42054.0,53.4955,53.5878,53.4787,53.5794,42054.0
2019-10-09 13:00:00,63.89,64.0,63.84,63.96,60201.0,53.5878,53.68,53.5458,53.6465,60201.0
2019-10-09 13:30:00,63.96,64.03,63.9,63.98,49595.0,53.6465,53.7052,53.5962,53.6633,49595.0
2019-10-09 14:00:00,63.98,64.1,63.95,64.09,88884.0,53.6633,53.7639,53.6381,53.7555,88884.0
2019-10-09 14:30:00,64.08,64.13,64.03,64.12,89716.0,53.7471,53.7891,53.7052,53.7807,89716.0
2019-10-09 15:00:00,64.11,64.16,64.08,64.09,88145.0,53.7723,53.8142,53.7471,53.7555,88145.0
2019-10-09 15:30:00,64.09,64.19,63.88,63.92,319004.0,53.7555,53.8394,53.5794,53.6129,319004.0
2019-10-10 09:30:00,63.5,63.69,63.13,63.5,204692.0,53.2607,53.42,52.9503,53.2607,204692.0
2019-10-10 10:00:00,63.51,63.8,63.48,63.79,111948.0,53.269,53.5123,53.2439,53.5039,111948.0
2019-10-10 10:30:00,63.8,63.83,63.63,63.78,99753.0,53.5123,53.5374,53.3697,53.4955,99753.0
2019-10-10 11:00:00,63.78,63.96,63.71,63.94,84019.0,53.4955,53.6465,53.4368,53.6297,84019.0
2019-10-10 11:30:00,63.95,64.02,63.86,63.96,95078.0,53.6381,53.6968,53.5626,53.6465,95078.0
2019-10-10 12:00:00,63.96,64.14,63.94,64.1,76661.0,53.6465,53.7975,53.6297,53.7639,76661.0
2019-10-10 12:30:00,64.1,64.14,64.01,64.11,110357.0,53.7639,53.7975,53.6884,53.7723,110357.0
2019-10-10 13:00:00,64.12,64.17,64.03,64.05,71451.0,53.7807,53.8226,53.7052,53.722,71451.0
2019-10-10 13:30:00,64.05,64.11,63.99,64.09,60647.0,53.722,53.7723,53.6716,53.7555,60647.0
2019-10-10 14:00:00,64.08,64.09,63.87,63.96,90608.0,53.7471,53.7555,53.571,53.6465,90608.0
2019-10-10 14:30:00,63.96,64.03,63.88,63.91,54541.0,53.6465,53.7052,53.5794,53.6045,54541.0
2019-10-10 15:00:00,63.91,63.99,63.89,63.97,67923.0,53.6045,53.6716,53.5878,53.6549,67923.0
2019-10-10 15:30:00,63.96,64.01,63.81,63.94,327759.0,53.6465,53.6884,53.5207,53.6297,327759.0
2019-10-11 09:30:00,63.83,63.83,63.17,63.24,175735.0,53.5374,53.5374,52.9839,53.0426,175735.0
2019-10-11 10:00:00,63.22,63.37,63.03,63.2,193042.0,53.0258,53.1516,52.8664,53.009,193042.0
2019-10-11 10:30:00,63.2,63.48,63.13,63.48,80605.0,53.009,53.2439,52.9503,53.2439,80605.0
2019-10-11 11:00:00,63.48,63.7,63.48,63.62,117068.0,53.2439,53.4284,53.2439,53.3613,117068.0
2019-10-11 11:30:00,63.63,63.65,63.49,63.62,109807.0,53.3697,53.3865,53.2523,53.3613,109807.0
2019-10-11 12:00:00,63.63,63.72,63.57,63.71,71509.0,53.3697,53.4452,53.3194,53.4368,71509.0
2019-10-11 12:30:00,63.7,63.8,63.52,63.76,130216.0,53.4284,53.5123,53.2774,53.4787,130216.0
2019-10-11 13:00:00,63.76,63.93,63.65,63.74,98547.0,53.4787,53.6213,53.3865,53.462,98547.0
2019-10-11 13:30:00,63.75,63.8,63.64,63.65,54656.0,53.4703,53.5123,53.3781,53.3865,54656.0
2019-10-11 14:00:00,63.64,63.65,63.5,63.54,55232.0,53.3781,53.3865,53.2607,53.2942,55232.0
2019-10-11 14:30:00,63.54,63.69,63.48,63.68,79697.0,53.2942,53.42,53.2439,53.4116,79697.0
2019-10-11 15:00:00,63.67,63.74,63.65,63.68,113727.0,53.4032,53.462,53.3865,53.4116,113727.0
2019-10-11 15:30:00,63.68,63.78,63.29,63.31,548401.0,53.4116,53.4955,53.0845,53.1013,548401.0
2019-10-14 09:30:00,63.65,63.77,63.36,63.44,159618.0,53.3865,53.4871,53.1432,53.2103,159618.0
2019-10-14 10:00:00,63.45,63.63,63.44,63.58,65468.0,53.2187,53.3697,53.2103,53.3278,65468.0
2019-10-14 10:30:00,63.57,63.63,63.46,63.54,77711.0,53.3194,53.3697,53.2271,53.2942,77711.0
2019-10-14 11:00:00,63.55,63.58,63.38,63.41,345686.0,53.3026,53.3278,53.16,53.1852,345686.0
2019-10-14 11:30:00,63.39,63.49,63.3,63.3,80388.0,53.1684,53.2523,53.0929,53.0929,80388.0
2019-10-14 12:00:00,63.3,63.33,63.08,63.17,72021.0,53.0929,53.1181,52.9084,52.9839,72021.0
2019-10-14 12:30:00,63.17,63.28,63.07,63.1,74466.0,52.9839,53.0761,52.9,52.9252,74466.0
2019-10-14 13:00:00,63.1,63.23,63.05,63.21,80730.0,52.9252,53.0342,52.8832,53.0174,80730.0
2019-10-14 13:30:00,63.21,63.3,63.18,63.27,95395.0,53.0174,53.0929,52.9923,53.0677,95395.0
2019-10-14 14:00:00,63.27,63.39,63.27,63.36,94605.0,53.0677,53.1684,53.0677,53.1432,94605.0
2019-10-14 14:30:00,63.35,63.4,63.3,63.35,78357.0,53.1348,53.1768,53.0929,53.1348,78357.0
2019-10-14 15:00:00,63.35,63.43,63.3,63.4,83976.0,53.1348,53.2019,53.0929,53.1768,83976.0
2019-10-14 15:30:00,63.4,63.4,63.27,63.3,402682.0,53.1768,53.1768,53.0677,53.0929,402682.0
2019-10-15 09:30:00,63.32,63.63,63.3,63.56,118682.0,53.1097,53.3697,53.0929,53.311,118682.0
2019-10-15 10:00:00,63.55,63.58,63.24,63.24,94722.0,53.3026,53.3278,53.0426,53.0426,94722.0
2019-10-15 10:30:00,63.24,63.24,62.96,63.17,176870.0,53.0426,53.0426,52.8077,52.9839,176870.0
2019-10-15 11:00:00,63.17,63.29,63.06,63.14,93939.0,52.9839,53.0845,52.8916,52.9587,93939.0
2019-10-15 11:30:00,63.14,63.28,63.09,63.25,61486.0,52.9587,53.0761,52.9168,53.051,61486.0
2019-10-15 12:00:00,63.25,63.3,63.13,63.2,56069.0,53.051,53.0929,52.9503,53.009,56069.0
2019-10-15 12:30:00,63.19,63.21,63.09,63.14,42877.0,53.0006,53.0174,52.9168,52.9587,42877.0
2019-10-15 13:00:00,63.15,63.16,62.98,63.01,54712.0,52.9671,52.9755,52.8245,52.8497,54712.0
2019-10-15 13:30:00,63.01,63.03,62.86,62.9,78587.0,52.8497,52.8664,52.7239,52.7574,78587.0
2019-10-15 14:00:00,62.9,63.22,62.89,63.2,83232.0,52.7574,53.0258,52.749,53.009,83232.0
2019-10-15 14:30:00,63.2,63.25,63.18,63.24,56849.0,53.009,53.051,52.9923,53.0426,56849.0
2019-10-15 15:00:00,63.24,63.34,63.21,63.33,60620.0,53.0426,53.1265,53.0174,53.1181,60620.0
2019-10-15 15:30:00,63.33,63.33,63.14,63.16,292336.0,53.1181,53.1181,52.9587,52.9755,292336.0
2019-10-16 09:30:00,63.19,63.31,62.8,63.18,164214.0,53.0006,53.1013,52.6735,52.9923,164214.0
2019-10-16 10:00:00,63.18,63.27,63.07,63.22,82407.0,52.9923,53.0677,52.9,53.0258,82407.0
2019-10-16 10:30:00,63.21,63.35,63.1,63.33,71606.0,53.0174,53.1348,52.9252,53.1181,71606.0
2019-10-16 11:00:00,63.33,63.39,63.23,63.34,78730.0,53.1181,53.1684,53.0342,53.1265,78730.0
2019-10-16 11:30:00,63.33,63.36,63.23,63.25,68759.0,53.1181,53.1432,53.0342,53.051,68759.0
2019-10-16 12:00:00,63.24,63.35,63.21,63.33,46409.0,53.0426,53.1348,53.0174,53.1181,46409.0
2019-10-16 12:30:00,63.33,63.44,63.28,63.4,64324.0,53.1181,53.2103,53.0761,53.1768,64324.0
2019-10-16 13:00:00,63.4,63.41,63.34,63.37,47787.0,53.1768,53.1852,53.1265,53.1516,47787.0
2019-10-16 13:30:00,63.38,63.4,63.28,63.34,67609.0,53.16,53.1768,53.0761,53.1265,67609.0
2019-10-16 14:00:00,63.34,63.38,63.28,63.37,53085.0,53.1265,53.16,53.0761,53.1516,53085.0
2019-10-16 14:30:00,63.36,63.45,63.36,63.4,60420.0,53.1432,53.2187,53.1432,53.1768,60420.0
2019-10-16 15:00:00,63.41,63.44,63.33,63.38,81005.0,53.1852,53.2103,53.1181,53.16,81005.0
2019-10-16 15:30:00,63.38,63.52,63.32,63.5,351886.0,53.16,53.2774,53.1097,53.2607,351886.0
2019-10-17 09:30:00,63.42,63.7,63.29,63.65,159023.0,53.1936,53.4284,53.0845,53.3865,159023.0
2019-10-17 10:00:00,63.62,63.68,63.35,63.46,108767.0,53.3613,53.4116,53.1348,53.2271,108767.0
2019-10-17 10:30:00,63.45,63.66,63.43,63.57,81020.0,53.2187,53.3949,53.2019,53.3194,81020.0
2019-10-17 11:00:00,63.56,63.63,63.47,63.48,86762.0,53.311,53.3697,53.2355,53.2439,86762.0
2019-10-17 11:30:00,63.48,63.57,63.46,63.57,79879.0,53.2439,53.3194,53.2271,53.3194,79879.0
2019-10-17 12:00:00,63.55,63.71,63.52,63.71,73502.0,53.3026,53.4368,53.2774,53.4368,73502.0
2019-10-17 12:30:00,63.71,63.89,63.7,63.85,54251.0,53.4368,53.5878,53.4284,53.5542,54251.0
2019-10-17 13:00:00,63.85,63.87,63.73,63.74,42917.0,53.5542,53.571,53.4536,53.462,42917.0
2019-10-17 13:30:00,63.74,63.74,63.65,63.67,56161.0,53.462,53.462,53.3865,53.4032,56161.0
2019-10-17 14:00:00,63.68,63.72,63.62,63.65,41421.0,53.4116,53.4452,53.3613,53.3865,41421.0
2019-10-17 14:30:00,63.65,63.74,63.64,63.71,49183.0,53.3865,53.462,53.3781,53.4368,49183.0
2019-10-17 15:00:00,63.72,63.8,63.7,63.79,77597.0,53.4452,53.5123,53.4284,53.5039,77597.0
2019-10-17 15:30:00,63.79,63.82,63.66,63.69,192017.0,53.5039,53.5291,53.3949,53.42,192017.0
2019-10-18 09:30:00,63.69,63.83,63.33,63.37,292603.0,53.42,53.5374,53.1181,53.1516,292603.0
2019-10-18 10:00:00,63.36,63.67,63.34,63.65,75828.0,53.1432,53.4032,53.1265,53.3865,75828.0
2019-10-18 10:30:00,63.66,63.8,63.57,63.75,105918.0,53.3949,53.5123,53.3194,53.4703,105918.0
2019-10-18 11:00:00,63.76,64.03,63.73,63.96,347978.0,53.4787,53.7052,53.4536,53.6465,347978.0
2019-10-18 11:30:00,63.97,64.0,63.84,63.94,155149.0,53.6549,53.68,53.5458,53.6297,155149.0
2019-10-18 12:00:00,63.93,63.94,63.81,63.86,43182.0,53.6213,53.6297,53.5207,53.5626,43182.0
2019-10-18 12:30:00,63.85,63.93,63.8,63.85,39919.0,53.5542,53.6213,53.5123,53.5542,39919.0
2019-10-18 13:00:00,63.86,63.99,63.83,63.94,48726.0,53.5626,53.6716,53.5374,53.6297,48726.0
2019-10-18 13:30:00,63.94,64.0,63.9,63.98,40311.0,53.6297,53.68,53.5962,53.6633,40311.0
2019-10-18 14:00:00,63.98,64.05,63.92,64.03,40263.0,53.6633,53.722,53.6129,53.7052,40263.0
2019-10-18 14:30:00,64.05,64.07,64.01,64.06,30659.0,53.722,53.7387,53.6884,53.7304,30659.0
2019-10-18 15:00:00,64.06,64.1,64.02,64.02,39924.0,53.7304,53.7639,53.6968,53.6968,39924.0
2019-10-18 15:30:00,64.03,64.14,63.94,64.03,239016.0,53.7052,53.7975,53.6297,53.7052,239016.0
2019-10-21 09:30:00,64.39,64.39,63.8,63.89,151968.0,54.0071,54.0071,53.5123,53.5878,151968.0
2019-10-21 10:00:00,63.9,64.29,63.87,64.28,119831.0,53.5962,53.9233,53.571,53.9149,119831.0
2019-10-21 10:30:00,64.28,64.31,64.15,64.19,46679.0,53.9149,53.94,53.8058,53.8394,46679.0
2019-10-21 11:00:00,64.19,64.2,64.08,64.15,110970.0,53.8394,53.8478,53.7471,53.8058,110970.0
2019-10-21 11:30:00,64.14,64.17,63.89,63.9,55141.0,53.7975,53.8226,53.5878,53.5962,55141.0
2019-10-21 12:00:00,63.89,63.9,63.66,63.82,79701.0,53.5878,53.5962,53.3949,53.5291,79701.0
2019-10-21 12:30:00,63.82,63.96,63.81,63.95,49176.0,53.5291,53.6465,53.5207,53.6381,49176.0
2019-10-21 13:00:00,63.95,64.01,63.92,63.99,51361.0,53.6381,53.6884,53.6129,53.6716,51361.0
2019-10-21 13:30:00,63.99,63.99,63.83,63.93,42200.0,53.6716,53.6716,53.5374,53.6213,42200.0
2019-10-21 14:00:00,63.92,64.14,63.92,64.08,55834.0,53.6129,53.7975,53.6129,53.7471,55834.0
2019-10-21 14:30:00,64.08,64.14,64.07,64.08,56545.0,53.7471,53.7975,53.7387,53.7471,56545.0
2019-10-21 15:00:00,64.08,64.17,64.01,64.06,66668.0,53.7471,53.8226,53.6884,53.7304,66668.0
2019-10-21 15:30:00,64.06,64.31,64.05,64.29,240782.0,53.7304,53.94,53.722,53.9233,240782.0
2019-10-22 09:30:00,64.59,64.63,64.31,64.43,149873.0,54.1749,54.2084,53.94,54.0407,149873.0
2019-10-22 10:00:00,64.43,64.47,64.26,64.39,127247.0,54.0407,54.0742,53.8981,54.0071,127247.0
2019-10-22 10:30:00,64.4,64.48,64.35,64.36,108667.0,54.0155,54.0826,53.9736,53.982,108667.0
2019-10-22 11:00:00,64.35,64.56,64.31,64.55,114589.0,53.9736,54.1497,53.94,54.1413,114589.0
2019-10-22 11:30:00,64.54,64.58,64.41,64.46,93851.0,54.133,54.1665,54.0239,54.0659,93851.0
2019-10-22 12:00:00,64.45,64.52,64.34,64.5,73644.0,54.0575,54.1162,53.9652,54.0994,73644.0
2019-10-22 12:30:00,64.5,64.54,64.38,64.51,86030.0,54.0994,54.133,53.9988,54.1078,86030.0
2019-10-22 13:00:00,64.51,64.58,64.48,64.55,101892.0,54.1078,54.1665,54.0826,54.1413,101892.0
2019-10-22 13:30:00,64.55,64.56,64.3,64.31,97798.0,54.1413,54.1497,53.9317,53.94,97798.0
2019-10-22 14:00:00,64.32,64.36,64.19,64.25,100595.0,53.9484,53.982,53.8394,53.8897,100595.0
2019-10-22 14:30:00,64.25,64.26,64.08,64.12,119881.0,53.8897,53.8981,53.7471,53.7807,119881.0
2019-10-22 15:00:00,64.13,64.29,64.07,64.25,125824.0,53.7891,53.9233,53.7387,53.8897,125824.0
2019-10-22 15:30:00,64.26,64.3,64.09,64.2,500984.0,53.8981,53.9317,53.7555,53.8478,500984.0
2019-10-23 09:30:00,64.16,64.42,64.16,64.36,289755.0,53.8142,54.0323,53.8142,53.982,289755.0
2019-10-23 10:00:00,64.37,64.59,64.36,64.56,210622.0,53.9904,54.1749,53.982,54.1497,210622.0
2019-10-23 10:30:00,64.55,64.56,64.36,64.49,190388.0,54.1413,54.1497,53.982,54.091,190388.0
2019-10-23 11:00:00,64.5,64.54,64.36,64.38,165985.0,54.0994,54.133,53.982,53.9988,165985.0
2019-10-23 11:30:00,64.38,64.47,64.35,64.45,110236.0,53.9988,54.0742,53.9736,54.0575,110236.0
2019-10-23 12:00:00,64.45,64.48,64.37,64.37,88304.0,54.0575,54.0826,53.9904,53.9904,88304.0
2019-10-23 12:30:00,64.38,64.38,64.26,64.26,71235.0,53.9988,53.9988,53.8981,53.8981,71235.0
2019-10-23 13:00:00,64.26,64.29,64.11,64.25,65113.0,53.8981,53.9233,53.7723,53.8897,65113.0
2019-10-23 13:30:00,64.25,64.35,64.23,64.34,59997.0,53.8897,53.9736,53.8729,53.9652,59997.0
2019-10-23 14:00:00,64.35,64.4,64.17,64.19,161318.0,53.9736,54.0155,53.8226,53.8394,161318.0
2019-10-23 14:30:00,64.2,64.29,64.18,64.25,145426.0,53.8478,53.9233,53.831,53.8897,145426.0
2019-10-23 15:00:00,64.25,64.26,64.17,64.23,176017.0,53.8897,53.8981,53.8226,53.8729,176017.0
2019-10-23 15:30:00,64.23,64.46,64.22,64.37,457612.0,53.8729,54.0659,53.8646,53.9904,457612.0
2019-10-24 09:30:00,64.97,65.14,64.08,64.08,411252.0,54.4936,54.6362,53.7471,53.7471,411252.0
2019-10-24 10:00:00,64.09,64.41,64.09,64.17,178137.0,53.7555,54.0239,53.7555,53.8226,178137.0
2019-10-24 10:30:00,64.14,64.48,64.05,64.48,115276.0,53.7975,54.0826,53.722,54.0826,115276.0
2019-10-24 11:00:00,64.48,64.65,64.39,64.45,101403.0,54.0826,54.2252,54.0071,54.0575,101403.0
2019-10-24 11:30:00,64.45,64.68,64.37,64.61,85871.0,54.0575,54.2504,53.9904,54.1917,85871.0
2019-10-24 12:00:00,64.62,64.7,64.51,64.51,55027.0,54.2001,54.2672,54.1078,54.1078,55027.0
2019-10-24 12:30:00,64.5,64.6,64.41,64.53,56483.0,54.0994,54.1833,54.0239,54.1246,56483.0
2019-10-24 13:00:00,64.53,64.6,64.47,64.6,82650.0,54.1246,54.1833,54.0742,54.1833,82650.0
2019-10-24 13:30:00,64.59,64.61,64.31,64.4,59425.0,54.1749,54.1917,53.94,54.0155,59425.0
2019-10-24 14:00:00,64.41,64.53,64.36,64.49,70599.0,54.0239,54.1246,53.982,54.091,70599.0
2019-10-24 14:30:00,64.49,64.6,64.48,64.6,56810.0,54.091,54.1833,54.0826,54.1833,56810.0
2019-10-24 15:00:00,64.59,64.66,64.55,64.66,75700.0,54.1749,54.2336,54.1413,54.2336,75700.0
2019-10-24 15:30:00,64.66,64.68,64.51,64.55,368449.0,54.2336,54.2504,54.1078,54.1413,368449.0
2019-10-25 09:30:00,64.67,64.99,64.12,64.16,196694.0,54.242,54.5104,53.7807,53.8142,196694.0
2019-10-25 10:00:00,64.15,64.2,63.89,63.89,111283.0,53.8058,53.8478,53.5878,53.5878,111283.0
2019-10-25 10:30:00,63.89,64.09,63.77,64.04,148908.0,53.5878,53.7555,53.4871,53.7136,148908.0
2019-10-25 11:00:00,64.04,64.2,63.98,63.99,116315.0,53.7136,53.8478,53.6633,53.6716,116315.0
2019-10-25 11:30:00,64.0,64.02,63.79,63.88,181124.0,53.68,53.6968,53.5039,53.5794,181124.0
2019-10-25 12:00:00,63.9,63.91,63.73,63.88,143508.0,53.5962,53.6045,53.4536,53.5794,143508.0
2019-10-25 12:30:00,63.89,64.03,63.79,63.8,166564.0,53.5878,53.7052,53.5039,53.5123,166564.0
2019-10-25 13:00:00,63.8,63.83,63.58,63.58,91933.0,53.5123,53.5374,53.3278,53.3278,91933.0
2019-10-25 13:30:00,63.58,63.58,63.33,63.4,166417.0,53.3278,53.3278,53.1181,53.1768,166417.0
2019-10-25 14:00:00,63.41,63.61,63.39,63.52,112762.0,53.1852,53.3529,53.1684,53.2774,112762.0
2019-10-25 14:30:00,63.53,63.63,63.46,63.62,134346.0,53.2858,53.3697,53.2271,53.3613,134346.0
2019-10-25 15:00:00,63.62,63.69,63.55,63.57,197365.0,53.3613,53.42,53.3026,53.3194,197365.0
2019-10-25 15:30:00,63.58,63.73,63.51,63.63,742989.0,53.3278,53.4536,53.269,53.3697,742989.0
2019-10-28 09:30:00,63.07,63.33,62.99,63.17,166242.0,52.9,53.1181,52.8329,52.9839,166242.0
2019-10-28 10:00:00,63.16,63.16,62.78,62.89,115710.0,52.9755,52.9755,52.6568,52.749,115710.0
2019-10-28 10:30:00,62.87,62.9,62.69,62.9,94717.0,52.7322,52.7574,52.5813,52.7574,94717.0
2019-10-28 11:00:00,62.91,62.96,62.79,62.94,68436.0,52.7658,52.8077,52.6651,52.791,68436.0
2019-10-28 11:30:00,62.93,62.96,62.85,62.91,72146.0,52.7826,52.8077,52.7155,52.7658,72146.0
2019-10-28 12:00:00,62.89,62.9,62.75,62.76,127760.0,52.749,52.7574,52.6316,52.64,127760.0
2019-10-28 12:30:00,62.74,62.82,62.67,62.76,82916.0,52.6232,52.6903,52.5645,52.64,82916.0
2019-10-28 13:00:00,62.76,62.8,62.69,62.74,241688.0,52.64,52.6735,52.5813,52.6232,241688.0
2019-10-28 13:30:00,62.74,62.74,62.59,62.66,168183.0,52.6232,52.6232,52.4974,52.5561,168183.0
2019-10-28 14:00:00,62.66,62.66,62.28,62.3,184293.0,52.5561,52.5561,52.2374,52.2542,184293.0
2019-10-28 14:30:00,62.3,62.39,62.29,62.34,176916.0,52.2542,52.3296,52.2458,52.2877,176916.0
2019-10-28 15:00:00,62.34,62.46,62.33,62.43,327796.0,52.2877,52.3884,52.2793,52.3632,327796.0
2019-10-28 15:30:00,62.42,62.54,62.32,62.45,598801.0,52.3548,52.4555,52.2709,52.38,598801.0
2019-10-29 09:30:00,62.53,62.54,62.18,62.49,180242.0,52.4471,52.4555,52.1535,52.4135,180242.0
2019-10-29 10:00:00,62.49,62.7,62.47,62.49,88756.0,52.4135,52.5897,52.3967,52.4135,88756.0
2019-10-29 10:30:00,62.49,62.51,62.32,62.37,222779.0,52.4135,52.4303,52.2709,52.3129,222779.0
2019-10-29 11:00:00,62.37,62.5,62.34,62.45,86394.0,52.3129,52.4219,52.2877,52.38,86394.0
2019-10-29 11:30:00,62.45,62.5,62.27,62.34,98755.0,52.38,52.4219,52.229,52.2877,98755.0
2019-10-29 12:00:00,62.33,62.51,62.31,62.45,98282.0,52.2793,52.4303,52.2625,52.38,98282.0
2019-10-29 12:30:00,62.45,62.47,62.31,62.43,103838.0,52.38,52.3967,52.2625,52.3632,103838.0
2019-10-29 13:00:00,62.43,62.5,62.38,62.47,81929.0,52.3632,52.4219,52.3213,52.3967,81929.0
2019-10-29 13:30:00,62.46,62.51,62.42,62.49,73332.0,52.3884,52.4303,52.3548,52.4135,73332.0
2019-10-29 14:00:00,62.48,62.48,62.37,62.43,68221.0,52.4051,52.4051,52.3129,52.3632,68221.0
2019-10-29 14:30:00,62.44,62.54,62.43,62.52,67291.0,52.3716,52.4555,52.3632,52.4387,67291.0
2019-10-29 15:00:00,62.52,62.64,62.51,62.56,85837.0,52.4387,52.5393,52.4303,52.4722,85837.0
2019-10-29 15:30:00,62.57,62.68,62.5,62.56,380452.0,52.4806,52.5729,52.4219,52.4722,380452.0
2019-10-30 09:30:00,62.61,62.99,62.61,62.92,105537.0,52.5142,52.8329,52.5142,52.7742,105537.0
2019-10-30 10:00:00,62.92,63.14,62.84,62.88,107842.0,52.7742,52.9587,52.7071,52.7406,107842.0
2019-10-30 10:30:00,62.89,63.1,62.84,63.09,116933.0,52.749,52.9252,52.7071,52.9168,116933.0
2019-10-30 11:00:00,63.1,63.21,63.09,63.19,79898.0,52.9252,53.0174,52.9168,53.0006,79898.0
2019-10-30 11:30:00,63.19,63.43,63.16,63.42,129167.0,53.0006,53.2019,52.9755,53.1936,129167.0
2019-10-30 12:00:00,63.4,63.49,63.28,63.29,72893.0,53.1768,53.2523,53.0761,53.0845,72893.0
2019-10-30 12:30:00,63.29,63.35,63.17,63.18,79178.0,53.0845,53.1348,52.9839,52.9923,79178.0
2019-10-30 13:00:00,63.18,63.19,63.07,63.13,104654.0,52.9923,53.0006,52.9,52.9503,104654.0
2019-10-30 13:30:00,63.13,63.19,63.04,63.05,87886.0,52.9503,53.0006,52.8748,52.8832,87886.0
2019-10-30 14:00:00,63.02,63.1,62.92,63.0,77717.0,52.8581,52.9252,52.7742,52.8413,77717.0
2019-10-30 14:30:00,63.01,63.11,62.72,63.09,122279.0,52.8497,52.9335,52.6064,52.9168,122279.0
2019-10-30 15:00:00,63.09,63.38,63.07,63.3,195300.0,52.9168,53.16,52.9,53.0929,195300.0
2019-10-30 15:30:00,63.3,63.39,63.17,63.31,423691.0,53.0929,53.1684,52.9839,53.1013,423691.0
2019-10-31 09:30:00,63.32,63.42,63.1,63.37,1710488.0,53.1097,53.1936,52.9252,53.1516,1710488.0
2019-10-31 10:00:00,63.37,63.79,63.34,63.6,895303.0,53.1516,53.5039,53.1265,53.3445,895303.0
2019-10-31 10:30:00,63.61,63.66,63.27,63.34,358317.0,53.3529,53.3949,53.0677,53.1265,358317.0
2019-10-31 11:00:00,63.33,63.39,63.2,63.27,388974.0,53.1181,53.1684,53.009,53.0677,388974.0
2019-10-31 11:30:00,63.27,63.35,63.2,63.28,251127.0,53.0677,53.1348,53.009,53.0761,251127.0
2019-10-31 12:00:00,63.27,63.44,63.22,63.44,159823.0,53.0677,53.2103,53.0258,53.2103,159823.0
2019-10-31 12:30:00,63.43,63.43,63.31,63.4,184436.0,53.2019,53.2019,53.1013,53.1768,184436.0
2019-10-31 13:00:00,63.4,63.5,63.33,63.46,240949.0,53.1768,53.2607,53.1181,53.2271,240949.0
2019-10-31 13:30:00,63.46,63.52,63.34,63.34,193889.0,53.2271,53.2774,53.1265,53.1265,193889.0
2019-10-31 14:00:00,63.34,63.38,63.22,63.32,453017.0,53.1265,53.16,53.0258,53.1097,453017.0
2019-10-31 14:30:00,63.32,63.51,63.31,63.49,235930.0,53.1097,53.269,53.1013,53.2523,235930.0
2019-10-31 15:00:00,63.49,63.51,63.42,63.48,507498.0,53.2523,53.269,53.1936,53.2439,507498.0
2019-10-31 15:30:00,63.48,63.6,63.41,63.53,1108132.0,53.2439,53.3445,53.1852,53.2858,1108132.0
2019-11-01 09:30:00,63.46,63.86,63.46,63.49,242158.0,53.2271,53.5626,53.2271,53.2523,242158.0
2019-11-01 10:00:00,63.48,63.55,63.25,63.3,186482.0,53.2439,53.3026,53.051,53.0929,186482.0
2019-11-01 10:30:00,63.3,63.48,63.2,63.44,168748.0,53.0929,53.2439,53.009,53.2103,168748.0
2019-11-01 11:00:00,63.43,63.55,63.4,63.49,136324.0,53.2019,53.3026,53.1768,53.2523,136324.0
2019-11-01 11:30:00,63.49,63.52,63.25,63.27,75084.0,53.2523,53.2774,53.051,53.0677,75084.0
2019-11-01 12:00:00,63.27,63.5,63.27,63.37,130275.0,53.0677,53.2607,53.0677,53.1516,130275.0
2019-11-01 12:30:00,63.37,63.38,63.18,63.22,102999.0,53.1516,53.16,52.9923,53.0258,102999.0
2019-11-01 13:00:00,63.23,63.26,63.11,63.15,79873.0,53.0342,53.0594,52.9335,52.9671,79873.0
2019-11-01 13:30:00,63.15,63.17,63.09,63.1,91938.0,52.9671,52.9839,52.9168,52.9252,91938.0
2019-11-01 14:00:00,63.1,63.13,62.92,62.93,84347.0,52.9252,52.9503,52.7742,52.7826,84347.0
2019-11-01 14:30:00,62.94,63.08,62.93,63.03,91084.0,52.791,52.9084,52.7826,52.8664,91084.0
2019-11-01 15:00:00,63.04,63.1,63.02,63.07,104193.0,52.8748,52.9252,52.8581,52.9,104193.0
2019-11-01 15:30:00,63.07,63.17,63.0,63.09,391333.0,52.9,52.9839,52.8413,52.9168,391333.0
2019-11-04 09:30:00,63.02,63.03,62.19,62.19,164350.0,52.8581,52.8664,52.1619,52.1619,164350.0
2019-11-04 10:00:00,62.18,62.44,62.15,62.42,267072.0,52.1535,52.3716,52.1283,52.3548,267072.0
2019-11-04 10:30:00,62.39,62.45,61.88,62.02,240922.0,52.3296,52.38,51.9019,52.0193,240922.0
2019-11-04 11:00:00,62.03,62.05,61.92,61.98,100757.0,52.0277,52.0445,51.9354,51.9858,100757.0
2019-11-04 11:30:00,61.98,62.02,61.88,61.96,160653.0,51.9858,52.0193,51.9019,51.969,160653.0
2019-11-04 12:00:00,61.96,62.08,61.95,61.97,59176.0,51.969,52.0696,51.9606,51.9774,59176.0
2019-11-04 12:30:00,61.97,62.02,61.81,61.86,96823.0,51.9774,52.0193,51.8432,51.8851,96823.0
2019-11-04 13:00:00,61.85,61.92,61.79,61.89,132301.0,51.8767,51.9354,51.8264,51.9103,132301.0
2019-11-04 13:30:00,61.89,61.92,61.62,61.69,94276.0,51.9103,51.9354,51.6838,51.7425,94276.0
2019-11-04 14:00:00,61.71,61.8,61.66,61.79,87872.0,51.7593,51.8348,51.7174,51.8264,87872.0
2019-11-04 14:30:00,61.79,61.85,61.7,61.79,83642.0,51.8264,51.8767,51.7509,51.8264,83642.0
2019-11-04 15:00:00,61.8,61.89,61.73,61.75,145311.0,51.8348,51.9103,51.7761,51.7928,145311.0
2019-11-04 15:30:00,61.76,61.76,61.51,61.65,486657.0,51.8012,51.8012,51.5915,51.709,486657.0
2019-11-05 09:30:00,61.34,61.63,60.93,61.05,273719.0,51.449,51.6922,51.1051,51.2057,273719.0
2019-11-05 10:00:00,61.05,61.19,60.91,61.12,286150.0,51.2057,51.3231,51.0883,51.2644,286150.0
2019-11-05 10:30:00,61.12,61.14,60.67,60.72,210857.0,51.2644,51.2812,50.887,50.9289,210857.0
2019-11-05 11:00:00,60.72,60.75,60.39,60.46,300318.0,50.9289,50.9541,50.6521,50.7109,300318.0
2019-11-05 11:30:00,60.45,60.82,60.43,60.71,156780.0,50.7025,51.0128,50.6857,50.9205,156780.0
2019-11-05 12:00:00,60.72,60.77,60.47,60.69,118329.0,50.9289,50.9709,50.7192,50.9038,118329.0
2019-11-05 12:30:00,60.68,60.76,60.64,60.76,83106.0,50.8954,50.9625,50.8618,50.9625,83106.0
2019-11-05 13:00:00,60.75,60.76,60.59,60.66,105113.0,50.9541,50.9625,50.8199,50.8786,105113.0
2019-11-05 13:30:00,60.66,60.71,60.51,60.64,221522.0,50.8786,50.9205,50.7528,50.8618,221522.0
2019-11-05 14:00:00,60.64,60.85,60.64,60.75,133605.0,50.8618,51.038,50.8618,50.9541,133605.0
2019-11-05 14:30:00,60.74,60.79,60.69,60.73,125555.0,50.9457,50.9876,50.9038,50.9373,125555.0
2019-11-05 15:00:00,60.73,60.79,60.66,60.73,205073.0,50.9373,50.9876,50.8786,50.9373,205073.0
2019-11-05 15:30:00,60.72,60.74,60.53,60.55,706438.0,50.9289,50.9457,50.7696,50.7863,706438.0
2019-11-06 09:30:00,60.6,60.94,60.47,60.54,188217.0,50.8283,51.1135,50.7192,50.778,188217.0
2019-11-06 10:00:00,60.54,60.94,60.49,60.9,477045.0,50.778,51.1135,50.736,51.0799,477045.0
2019-11-06 10:30:00,60.91,61.04,60.67,60.76,144986.0,51.0883,51.1973,50.887,50.9625,144986.0
2019-11-06 11:00:00,60.76,60.89,60.66,60.77,143304.0,50.9625,51.0715,50.8786,50.9709,143304.0
2019-11-06 11:30:00,60.77,60.9,60.58,60.85,165417.0,50.9709,51.0799,50.8115,51.038,165417.0
2019-11-06 12:00:00,60.85,61.05,60.81,60.96,133742.0,51.038,51.2057,51.0044,51.1302,133742.0
2019-11-06 12:30:00,60.96,61.02,60.88,60.93,197148.0,51.1302,51.1806,51.0631,51.1051,197148.0
2019-11-06 13:00:00,60.93,61.21,60.93,61.2,153235.0,51.1051,51.3399,51.1051,51.3315,153235.0
2019-11-06 13:30:00,61.2,61.3,61.09,61.2,242729.0,51.3315,51.4154,51.2393,51.3315,242729.0
2019-11-06 14:00:00,61.19,61.35,61.11,61.3,124843.0,51.3231,51.4573,51.256,51.4154,124843.0
2019-11-06 14:30:00,61.3,61.33,61.18,61.31,125190.0,51.4154,51.4406,51.3148,51.4238,125190.0
2019-11-06 15:00:00,61.31,61.31,61.15,61.16,146015.0,51.4238,51.4238,51.2896,51.298,146015.0
2019-11-06 15:30:00,61.17,61.35,61.12,61.27,533806.0,51.3064,51.4573,51.2644,51.3902,533806.0
2019-11-07 09:30:00,60.59,60.87,60.39,60.8,348782.0,50.8199,51.0547,50.6521,50.996,348782.0
2019-11-07 10:00:00,60.79,60.84,60.45,60.59,210607.0,50.9876,51.0296,50.7025,50.8199,210607.0
2019-11-07 10:30:00,60.59,60.6,60.23,60.24,289336.0,50.8199,50.8283,50.5179,50.5263,289336.0
2019-11-07 11:00:00,60.25,60.25,59.89,59.89,179996.0,50.5347,50.5347,50.2328,50.2328,179996.0
2019-11-07 11:30:00,59.9,60.08,59.7,60.08,138076.0,50.2412,50.3921,50.0734,50.3921,138076.0
2019-11-07 12:00:00,60.07,60.07,59.57,59.6,100674.0,50.3837,50.3837,49.9644,49.9895,100674.0
2019-11-07 12:30:00,59.6,59.62,59.47,59.55,158883.0,49.9895,50.0063,49.8805,49.9476,158883.0
2019-11-07 13:00:00,59.54,59.66,59.46,59.64,113969.0,49.9392,50.0399,49.8721,50.0231,113969.0
2019-11-07 13:30:00,59.63,59.74,59.58,59.72,85770.0,50.0147,50.107,49.9728,50.0902,85770.0
2019-11-07 14:00:00,59.72,59.87,59.67,59.85,111857.0,50.0902,50.216,50.0482,50.1992,111857.0
2019-11-07 14:30:00,59.85,60.23,59.75,60.23,229872.0,50.1992,50.5179,50.1153,50.5179,229872.0
2019-11-07 15:00:00,60.23,60.37,60.15,60.36,226121.0,50.5179,50.6354,50.4508,50.627,226121.0
2019-11-07 15:30:00,60.36,60.47,60.18,60.34,688608.0,50.627,50.7192,50.476,50.6102,688608.0
2019-11-08 09:30:00,59.97,60.2,59.79,60.16,277950.0,50.2999,50.4928,50.1489,50.4592,277950.0
2019-11-08 10:00:00,60.17,60.45,59.95,60.18,124917.0,50.4676,50.7025,50.2831,50.476,124917.0
2019-11-08 10:30:00,60.2,60.23,59.73,59.97,211621.0,50.4928,50.5179,50.0986,50.2999,211621.0
2019-11-08 11:00:00,59.97,60.0,59.85,59.97,125917.0,50.2999,50.325,50.1992,50.2999,125917.0
2019-11-08 11:30:00,59.96,60.02,59.84,59.86,176536.0,50.2915,50.3418,50.1908,50.2076,176536.0
2019-11-08 12:00:00,59.85,59.91,59.66,59.7,137592.0,50.1992,50.2495,50.0399,50.0734,137592.0
2019-11-08 12:30:00,59.69,59.91,59.69,59.89,123422.0,50.065,50.2495,50.065,50.2328,123422.0
2019-11-08 13:00:00,59.89,59.95,59.85,59.93,134939.0,50.2328,50.2831,50.1992,50.2663,134939.0
2019-11-08 13:30:00,59.93,60.09,59.93,59.98,120410.0,50.2663,50.4005,50.2663,50.3083,120410.0
2019-11-08 14:00:00,59.98,60.14,59.92,60.07,178693.0,50.3083,50.4425,50.2579,50.3837,178693.0
2019-11-08 14:30:00,60.07,60.14,59.99,60.01,172781.0,50.3837,50.4425,50.3166,50.3334,172781.0
2019-11-08 15:00:00,60.01,60.04,59.86,59.88,193476.0,50.3334,50.3586,50.2076,50.2244,193476.0
2019-11-08 15:30:00,59.87,60.23,59.86,60.07,559238.0,50.216,50.5179,50.2076,50.3837,559238.0
2019-11-11 09:30:00,60.11,60.17,59.87,59.87,131547.0,50.4173,50.4676,50.216,50.216,131547.0
2019-11-11 10:00:00,59.87,60.16,59.87,59.96,76845.0,50.216,50.4592,50.216,50.2915,76845.0
2019-11-11 10:30:00,59.96,60.04,59.88,59.91,48208.0,50.2915,50.3586,50.2244,50.2495,48208.0
2019-11-11 11:00:00,59.9,60.3,59.89,60.28,62784.0,50.2412,50.5767,50.2328,50.5599,62784.0
2019-11-11 11:30:00,60.28,60.28,60.14,60.21,80073.0,50.5599,50.5599,50.4425,50.5012,80073.0
2019-11-11 12:00:00,60.2,60.25,60.13,60.13,75609.0,50.4928,50.5347,50.4341,50.4341,75609.0
2019-11-11 12:30:00,60.13,60.14,60.03,60.05,87250.0,50.4341,50.4425,50.3502,50.367,87250.0
2019-11-11 13:00:00,60.06,60.13,60.03,60.13,42638.0,50.3754,50.4341,50.3502,50.4341,42638.0
2019-11-11 13:30:00,60.13,60.13,60.02,60.03,50355.0,50.4341,50.4341,50.3418,50.3502,50355.0
2019-11-11 14:00:00,60.03,60.03,59.96,60.02,33802.0,50.3502,50.3502,50.2915,50.3418,33802.0
2019-11-11 14:30:00,60.03,60.13,59.99,60.06,85509.0,50.3502,50.4341,50.3166,50.3754,85509.0
2019-11-11 15:00:00,60.07,60.07,59.95,60.0,133055.0,50.3837,50.3837,50.2831,50.325,133055.0
2019-11-11 15:30:00,59.99,60.15,59.97,60.08,458469.0,50.3166,50.4508,50.2999,50.3921,458469.0
2019-11-12 09:30:00,60.24,60.32,60.03,60.32,102243.0,50.5263,50.5934,50.3502,50.5934,102243.0
2019-11-12 10:00:00,60.33,60.34,60.23,60.29,49510.0,50.6018,50.6102,50.5179,50.5683,49510.0
2019-11-12 10:30:00,60.29,60.29,60.1,60.23,50627.0,50.5683,50.5683,50.4089,50.5179,50627.0
2019-11-12 11:00:00,60.24,60.24,60.12,60.17,57257.0,50.5263,50.5263,50.4257,50.4676,57257.0
2019-11-12 11:30:00,60.16,60.18,60.07,60.13,42032.0,50.4592,50.476,50.3837,50.4341,42032.0
2019-11-12 12:00:00,60.13,60.13,59.98,60.04,37319.0,50.4341,50.4341,50.3083,50.3586,37319.0
2019-11-12 12:30:00,60.05,60.16,60.0,60.14,40236.0,50.367,50.4592,50.325,50.4425,40236.0
2019-11-12 13:00:00,60.13,60.21,60.11,60.21,46183.0,50.4341,50.5012,50.4173,50.5012,46183.0
2019-11-12 13:30:00,60.21,60.25,60.14,60.17,39719.0,50.5012,50.5347,50.4425,50.4676,39719.0
2019-11-12 14:00:00,60.16,60.19,60.06,60.18,48462.0,50.4592,50.4844,50.3754,50.476,48462.0
2019-11-12 14:30:00,60.18,60.27,60.14,60.15,54984.0,50.476,50.5515,50.4425,50.4508,54984.0
2019-11-12 15:00:00,60.14,60.16,60.06,60.06,62363.0,50.4425,50.4592,50.3754,50.3754,62363.0
2019-11-12 15:30:00,60.07,60.28,60.07,60.17,307446.0,50.3837,50.5599,50.3837,50.4676,307446.0
2019-11-13 09:30:00,60.3,60.7,60.3,60.58,92147.0,50.5767,50.9122,50.5767,50.8115,92147.0
2019-11-13 10:00:00,60.59,60.91,60.59,60.82,83244.0,50.8199,51.0883,50.8199,51.0128,83244.0
2019-11-13 10:30:00,60.84,61.31,60.83,61.3,155517.0,51.0296,51.4238,51.0212,51.4154,155517.0
2019-11-13 11:00:00,61.3,61.5,61.28,61.39,146130.0,51.4154,51.5832,51.3986,51.4909,146130.0
2019-11-13 11:30:00,61.39,61.47,61.33,61.44,112957.0,51.4909,51.558,51.4406,51.5328,112957.0
2019-11-13 12:00:00,61.44,61.53,61.39,61.47,51422.0,51.5328,51.6083,51.4909,51.558,51422.0
2019-11-13 12:30:00,61.47,61.5,61.4,61.41,50445.0,51.558,51.5832,51.4993,51.5077,50445.0
2019-11-13 13:00:00,61.41,61.46,61.36,61.43,73153.0,51.5077,51.5496,51.4657,51.5244,73153.0
2019-11-13 13:30:00,61.42,61.47,61.34,61.47,103298.0,51.5161,51.558,51.449,51.558,103298.0
2019-11-13 14:00:00,61.47,61.55,61.39,61.52,74422.0,51.558,51.6251,51.4909,51.5999,74422.0
2019-11-13 14:30:00,61.52,61.7,61.47,61.69,104713.0,51.5999,51.7509,51.558,51.7425,104713.0
2019-11-13 15:00:00,61.69,61.71,61.57,61.69,136290.0,51.7425,51.7593,51.6419,51.7425,136290.0
2019-11-13 15:30:00,61.68,61.76,61.6,61.64,366503.0,51.7341,51.8012,51.667,51.7006,366503.0
2019-11-14 09:30:00,61.55,61.99,61.45,61.95,131556.0,51.6251,51.9941,51.5412,51.9606,131556.0
2019-11-14 10:00:00,61.96,62.0,61.69,61.86,99244.0,51.969,52.0025,51.7425,51.8851,99244.0
2019-11-14 10:30:00,61.86,62.06,61.81,62.06,67485.0,51.8851,52.0529,51.8432,52.0529,67485.0
2019-11-14 11:00:00,62.07,62.12,61.96,62.06,65302.0,52.0612,52.1032,51.969,52.0529,65302.0
2019-11-14 11:30:00,62.04,62.05,61.9,62.03,69590.0,52.0361,52.0445,51.9187,52.0277,69590.0
2019-11-14 12:00:00,62.03,62.1,61.96,62.0,66848.0,52.0277,52.0864,51.969,52.0025,66848.0
2019-11-14 12:30:00,62.0,62.1,61.72,61.93,296980.0,52.0025,52.0864,51.7677,51.9438,296980.0
2019-11-14 13:00:00,61.93,61.96,61.74,61.74,67046.0,51.9438,51.969,51.7845,51.7845,67046.0
2019-11-14 13:30:00,61.73,61.8,61.65,61.73,81309.0,51.7761,51.8348,51.709,51.7761,81309.0
2019-11-14 14:00:00,61.73,61.78,61.69,61.75,72056.0,51.7761,51.818,51.7425,51.7928,72056.0
2019-11-14 14:30:00,61.75,61.81,61.69,61.75,68221.0,51.7928,51.8432,51.7425,51.7928,68221.0
2019-11-14 15:00:00,61.75,61.82,61.49,61.5,343050.0,51.7928,51.8516,51.5748,51.5832,343050.0
2019-11-14 15:30:00,61.5,61.52,61.14,61.32,1111290.0,51.5832,51.5999,51.2812,51.4322,1111290.0
2019-11-15 09:30:00,61.34,61.45,60.79,60.83,423416.0,51.449,51.5412,50.9876,51.0212,423416.0
2019-11-15 10:00:00,60.83,60.84,60.37,60.49,594697.0,51.0212,51.0296,50.6354,50.736,594697.0
2019-11-15 10:30:00,60.49,60.58,60.41,60.45,278078.0,50.736,50.8115,50.6689,50.7025,278078.0
2019-11-15 11:00:00,60.45,60.67,60.41,60.66,180085.0,50.7025,50.887,50.6689,50.8786,180085.0
2019-11-15 11:30:00,60.64,60.66,60.4,60.42,227173.0,50.8618,50.8786,50.6605,50.6773,227173.0
2019-11-15 12:00:00,60.42,60.49,60.32,60.35,140833.0,50.6773,50.736,50.5934,50.6186,140833.0
2019-11-15 12:30:00,60.36,60.51,60.34,60.47,84662.0,50.627,50.7528,50.6102,50.7192,84662.0
2019-11-15 13:00:00,60.48,60.56,60.47,60.49,85143.0,50.7276,50.7947,50.7192,50.736,85143.0
2019-11-15 13:30:00,60.49,60.59,60.4,60.54,60978.0,50.736,50.8199,50.6605,50.778,60978.0
2019-11-15 14:00:00,60.53,60.66,60.5,60.61,88352.0,50.7696,50.8786,50.7444,50.8367,88352.0
2019-11-15 14:30:00,60.61,60.68,60.6,60.6,86283.0,50.8367,50.8954,50.8283,50.8283,86283.0
2019-11-15 15:00:00,60.59,60.67,60.55,60.65,164364.0,50.8199,50.887,50.7863,50.8702,164364.0
2019-11-15 15:30:00,60.64,60.9,60.63,60.86,504744.0,50.8618,51.0799,50.8534,51.0464,504744.0
2019-11-18 09:30:00,60.94,61.57,60.92,61.45,148079.0,51.1135,51.6419,51.0967,51.5412,148079.0
2019-11-18 10:00:00,61.44,61.55,61.39,61.43,123722.0,51.5328,51.6251,51.4909,51.5244,123722.0
2019-11-18 10:30:00,61.44,61.56,61.38,61.5,81763.0,51.5328,51.6335,51.4825,51.5832,81763.0
2019-11-18 11:00:00,61.49,61.52,61.32,61.32,211727.0,51.5748,51.5999,51.4322,51.4322,211727.0
2019-11-18 11:30:00,61.32,61.37,61.27,61.34,75997.0,51.4322,51.4741,51.3902,51.449,75997.0
2019-11-18 12:00:00,61.34,61.41,61.32,61.35,105793.0,51.449,51.5077,51.4322,51.4573,105793.0
2019-11-18 12:30:00,61.35,61.51,61.34,61.5,78208.0,51.4573,51.5915,51.449,51.5832,78208.0
2019-11-18 13:00:00,61.51,61.65,61.39,61.43,93360.0,51.5915,51.709,51.4909,51.5244,93360.0
2019-11-18 13:30:00,61.43,61.46,61.36,61.37,71130.0,51.5244,51.5496,51.4657,51.4741,71130.0
2019-11-18 14:00:00,61.37,61.4,61.01,61.02,167317.0,51.4741,51.4993,51.1722,51.1806,167317.0
2019-11-18 14:30:00,61.01,61.17,61.01,61.05,129257.0,51.1722,51.3064,51.1722,51.2057,129257.0
2019-11-18 15:00:00,61.05,61.13,60.9,60.9,250914.0,51.2057,51.2728,51.0799,51.0799,250914.0
2019-11-18 15:30:00,60.9,60.97,60.75,60.89,647710.0,51.0799,51.1386,50.9541,51.0715,647710.0
2019-11-19 09:30:00,60.95,60.98,60.47,60.87,135187.0,51.1218,51.147,50.7192,51.0547,135187.0
2019-11-19 10:00:00,60.85,61.03,60.76,60.97,148827.0,51.038,51.1889,50.9625,51.1386,148827.0
2019-11-19 10:30:00,60.97,61.22,60.94,61.22,59301.0,51.1386,51.3483,51.1135,51.3483,59301.0
2019-11-19 11:00:00,61.22,61.65,61.22,61.54,187143.0,51.3483,51.709,51.3483,51.6167,187143.0
2019-11-19 11:30:00,61.54,61.54,61.22,61.3,73542.0,51.6167,51.6167,51.3483,51.4154,73542.0
2019-11-19 12:00:00,61.3,61.36,61.24,61.28,58515.0,51.4154,51.4657,51.3651,51.3986,58515.0
2019-11-19 12:30:00,61.28,61.33,61.17,61.33,54922.0,51.3986,51.4406,51.3064,51.4406,54922.0
2019-11-19 13:00:00,61.33,61.37,61.29,61.35,52665.0,51.4406,51.4741,51.407,51.4573,52665.0
2019-11-19 13:30:00,61.35,61.49,61.35,61.36,52501.0,51.4573,51.5748,51.4573,51.4657,52501.0
2019-11-19 14:00:00,61.37,61.47,61.36,61.45,76355.0,51.4741,51.558,51.4657,51.5412,76355.0
2019-11-19 14:30:00,61.46,61.46,61.33,61.41,94825.0,51.5496,51.5496,51.4406,51.5077,94825.0
2019-11-19 15:00:00,61.41,61.48,61.35,61.36,176054.0,51.5077,51.5664,51.4573,51.4657,176054.0
2019-11-19 15:30:00,61.36,61.43,61.28,61.33,365441.0,51.4657,51.5244,51.3986,51.4406,365441.0
2019-11-20 09:30:00,61.31,61.74,61.22,61.68,116046.0,51.4238,51.7845,51.3483,51.7341,116046.0
2019-11-20 10:00:00,61.67,61.8,61.51,61.8,310032.0,51.7257,51.8348,51.5915,51.8348,310032.0
2019-11-20 10:30:00,61.79,61.79,61.45,61.54,76235.0,51.8264,51.8264,51.5412,51.6167,76235.0
2019-11-20 11:00:00,61.55,61.62,61.41,61.46,95171.0,51.6251,51.6838,51.5077,51.5496,95171.0
2019-11-20 11:30:00,61.46,61.47,61.27,61.34,65733.0,51.5496,51.558,51.3902,51.449,65733.0
2019-11-20 12:00:00,61.36,61.38,61.2,61.27,30845.0,51.4657,51.4825,51.3315,51.3902,30845.0
2019-11-20 12:30:00,61.28,61.45,61.18,61.38,78218.0,51.3986,51.5412,51.3148,51.4825,78218.0
2019-11-20 13:00:00,61.39,61.6,61.33,61.45,64251.0,51.4909,51.667,51.4406,51.5412,64251.0
2019-11-20 13:30:00,61.45,61.51,61.4,61.46,66180.0,51.5412,51.5915,51.4993,51.5496,66180.0
2019-11-20 14:00:00,61.46,61.62,61.44,61.61,40645.0,51.5496,51.6838,51.5328,51.6754,40645.0
2019-11-20 14:30:00,61.61,61.68,61.58,61.59,45903.0,51.6754,51.7341,51.6503,51.6586,45903.0
2019-11-20 15:00:00,61.58,61.63,61.54,61.6,76771.0,51.6503,51.6922,51.6167,51.667,76771.0
2019-11-20 15:30:00,61.59,61.76,61.55,61.72,364920.0,51.6586,51.8012,51.6251,51.7677,364920.0
2019-11-21 09:30:00,61.74,61.88,61.42,61.46,120982.0,51.7845,51.9019,51.5161,51.5496,120982.0
2019-11-21 10:00:00,61.46,61.56,61.32,61.35,62078.0,51.5496,51.6335,51.4322,51.4573,62078.0
2019-11-21 10:30:00,61.34,61.49,61.26,61.45,68303.0,51.449,51.5748,51.3819,51.5412,68303.0
2019-11-21 11:00:00,61.46,61.64,61.4,61.57,103303.0,51.5496,51.7006,51.4993,51.6419,103303.0
2019-11-21 11:30:00,61.56,61.61,61.5,61.58,25988.0,51.6335,51.6754,51.5832,51.6503,25988.0
2019-11-21 12:00:00,61.59,61.67,61.49,61.57,58605.0,51.6586,51.7257,51.5748,51.6419,58605.0
2019-11-21 12:30:00,61.58,61.67,61.57,61.65,89662.0,51.6503,51.7257,51.6419,51.709,89662.0
2019-11-21 13:00:00,61.65,61.78,61.51,61.55,99077.0,51.709,51.818,51.5915,51.6251,99077.0
2019-11-21 13:30:00,61.55,61.59,61.51,61.58,43121.0,51.6251,51.6586,51.5915,51.6503,43121.0
2019-11-21 14:00:00,61.58,61.65,61.56,61.65,48703.0,51.6503,51.709,51.6335,51.709,48703.0
2019-11-21 14:30:00,61.65,61.72,61.63,61.68,72359.0,51.709,51.7677,51.6922,51.7341,72359.0
2019-11-21 15:00:00,61.68,61.72,61.63,61.67,82812.0,51.7341,51.7677,51.6922,51.7257,82812.0
2019-11-21 15:30:00,61.67,61.78,61.6,61.71,358131.0,51.7257,51.818,51.667,51.7593,358131.0
2019-11-22 09:30:00,61.75,61.96,61.28,61.3,165996.0,51.7928,51.969,51.3986,51.4154,165996.0
2019-11-22 10:00:00,61.31,61.33,60.84,60.91,130139.0,51.4238,51.4406,51.0296,51.0883,130139.0
2019-11-22 10:30:00,60.92,61.08,60.73,60.98,219618.0,51.0967,51.2309,50.9373,51.147,219618.0
2019-11-22 11:00:00,60.98,61.06,60.9,60.97,179801.0,51.147,51.2141,51.0799,51.1386,179801.0
2019-11-22 11:30:00,60.97,61.16,60.96,61.11,86992.0,51.1386,51.298,51.1302,51.256,86992.0
2019-11-22 12:00:00,61.11,61.18,61.07,61.13,133109.0,51.256,51.3148,51.2225,51.2728,133109.0
2019-11-22 12:30:00,61.12,61.18,61.07,61.15,91365.0,51.2644,51.3148,51.2225,51.2896,91365.0
2019-11-22 13:00:00,61.15,61.23,61.13,61.18,43355.0,51.2896,51.3567,51.2728,51.3148,43355.0
2019-11-22 13:30:00,61.18,61.3,61.15,61.23,43217.0,51.3148,51.4154,51.2896,51.3567,43217.0
2019-11-22 14:00:00,61.23,61.38,61.22,61.33,71212.0,51.3567,51.4825,51.3483,51.4406,71212.0
2019-11-22 14:30:00,61.32,61.48,61.3,61.48,52423.0,51.4322,51.5664,51.4154,51.5664,52423.0
2019-11-22 15:00:00,61.47,61.47,61.28,61.32,124116.0,51.558,51.558,51.3986,51.4322,124116.0
2019-11-22 15:30:00,61.31,61.37,61.25,61.26,336756.0,51.4238,51.4741,51.3735,51.3819,336756.0
2019-11-25 09:30:00,61.39,61.55,61.24,61.42,109116.0,51.4909,51.6251,51.3651,51.5161,109116.0
2019-11-25 10:00:00,61.42,61.44,60.93,60.94,90576.0,51.5161,51.5328,51.1051,51.1135,90576.0
2019-11-25 10:30:00,60.95,61.13,60.91,61.01,72538.0,51.1218,51.2728,51.0883,51.1722,72538.0
2019-11-25 11:00:00,61.0,61.07,60.85,61.01,124381.0,51.1638,51.2225,51.038,51.1722,124381.0
2019-11-25 11:30:00,61.01,61.16,61.0,61.12,80391.0,51.1722,51.298,51.1638,51.2644,80391.0
2019-11-25 12:00:00,61.12,61.25,61.07,61.12,54741.0,51.2644,51.3735,51.2225,51.2644,54741.0
2019-11-25 12:30:00,61.12,61.14,61.03,61.08,44061.0,51.2644,51.2812,51.1889,51.2309,44061.0
2019-11-25 13:00:00,61.08,61.1,60.84,60.86,64797.0,51.2309,51.2477,51.0296,51.0464,64797.0
2019-11-25 13:30:00,60.87,60.96,60.84,60.9,67540.0,51.0547,51.1302,51.0296,51.0799,67540.0
2019-11-25 14:00:00,60.9,60.98,60.89,60.91,70265.0,51.0799,51.147,51.0715,51.0883,70265.0
2019-11-25 14:30:00,60.91,60.92,60.8,60.83,133395.0,51.0883,51.0967,50.996,51.0212,133395.0
2019-11-25 15:00:00,60.83,60.93,60.67,60.92,351968.0,51.0212,51.1051,50.887,51.0967,351968.0
2019-11-25 15:30:00,60.92,60.92,60.7,60.8,498840.0,51.0967,51.0967,50.9122,50.996,498840.0
2019-11-26 09:30:00,60.79,61.27,60.74,61.13,219263.0,50.9876,51.3902,50.9457,51.2728,219263.0
2019-11-26 10:00:00,61.11,61.24,61.01,61.06,160326.0,51.256,51.3651,51.1722,51.2141,160326.0
2019-11-26 10:30:00,61.07,61.15,60.84,60.88,495258.0,51.2225,51.2896,51.0296,51.0631,495258.0
2019-11-26 11:00:00,60.88,60.96,60.78,60.83,397562.0,51.0631,51.1302,50.9793,51.0212,397562.0
2019-11-26 11:30:00,60.84,61.1,60.81,61.08,73753.0,51.0296,51.2477,51.0044,51.2309,73753.0
2019-11-26 12:00:00,61.09,61.13,60.98,61.0,75353.0,51.2393,51.2728,51.147,51.1638,75353.0
2019-11-26 12:30:00,61.0,61.02,60.93,60.95,81405.0,51.1638,51.1806,51.1051,51.1218,81405.0
2019-11-26 13:00:00,60.95,60.95,60.6,60.69,457095.0,51.1218,51.1218,50.8283,50.9038,457095.0
2019-11-26 13:30:00,60.7,60.84,60.63,60.84,231895.0,50.9122,51.0296,50.8534,51.0296,231895.0
2019-11-26 14:00:00,60.84,60.86,60.77,60.82,127301.0,51.0296,51.0464,50.9709,51.0128,127301.0
2019-11-26 14:30:00,60.82,60.96,60.77,60.95,173955.0,51.0128,51.1302,50.9709,51.1218,173955.0
2019-11-26 15:00:00,60.94,61.01,60.86,60.98,281755.0,51.1135,51.1722,51.0464,51.147,281755.0
2019-11-26 15:30:00,60.98,61.23,60.97,61.19,615215.0,51.147,51.3567,51.1386,51.3231,615215.0
2019-11-27 09:30:00,61.26,61.39,60.91,61.28,150903.0,51.3819,51.4909,51.0883,51.3986,150903.0
2019-11-27 10:00:00,61.29,61.31,61.05,61.18,134937.0,51.407,51.4238,51.2057,51.3148,134937.0
2019-11-27 10:30:00,61.18,61.48,61.17,61.36,153740.0,51.3148,51.5664,51.3064,51.4657,153740.0
2019-11-27 11:00:00,61.35,61.41,61.2,61.26,145977.0,51.4573,51.5077,51.3315,51.3819,145977.0
2019-11-27 11:30:00,61.26,61.55,61.25,61.54,225187.0,51.3819,51.6251,51.3735,51.6167,225187.0
2019-11-27 12:00:00,61.53,61.62,61.41,61.45,97123.0,51.6083,51.6838,51.5077,51.5412,97123.0
2019-11-27 12:30:00,61.45,61.53,61.4,61.42,51244.0,51.5412,51.6083,51.4993,51.5161,51244.0
2019-11-27 13:00:00,61.42,61.57,61.38,61.57,91089.0,51.5161,51.6419,51.4825,51.6419,91089.0
2019-11-27 13:30:00,61.57,61.6,61.44,61.46,137640.0,51.6419,51.667,51.5328,51.5496,137640.0
2019-11-27 14:00:00,61.46,61.53,61.43,61.48,54039.0,51.5496,51.6083,51.5244,51.5664,54039.0
2019-11-27 14:30:00,61.48,61.55,61.47,61.5,51372.0,51.5664,51.6251,51.558,51.5832,51372.0
2019-11-27 15:00:00,61.5,61.57,61.47,61.57,106392.0,51.5832,51.6419,51.558,51.6419,106392.0
2019-11-27 15:30:00,61.57,61.61,61.46,61.57,428228.0,51.6419,51.6754,51.5496,51.6419,428228.0
2019-11-29 09:30:00,61.77,62.07,61.6,61.76,159630.0,51.8096,52.0612,51.667,51.8012,159630.0
2019-11-29 10:00:00,61.75,61.84,61.62,61.69,138913.0,51.7928,51.8683,51.6838,51.7425,138913.0
2019-11-29 10:30:00,61.69,61.76,61.54,61.62,60017.0,51.7425,51.8012,51.6167,51.6838,60017.0
2019-11-29 11:00:00,61.62,61.66,61.48,61.5,54035.0,51.6838,51.7174,51.5664,51.5832,54035.0
2019-11-29 11:30:00,61.5,61.62,61.47,61.52,43331.0,51.5832,51.6838,51.558,51.5999,43331.0
2019-11-29 12:00:00,61.52,61.58,61.48,61.51,41049.0,51.5999,51.6503,51.5664,51.5915,41049.0
2019-11-29 12:30:00,61.51,61.56,61.37,61.51,245235.0,51.5915,51.6335,51.4741,51.5915,245235.0
2019-12-02 09:30:00,61.28,61.39,60.85,60.95,123926.0,51.3986,51.4909,51.038,51.1218,123926.0
2019-12-02 10:00:00,60.91,61.31,60.89,61.23,102387.0,51.0883,51.4238,51.0715,51.3567,102387.0
2019-12-02 10:30:00,61.23,61.37,61.06,61.24,116558.0,51.3567,51.4741,51.2141,51.3651,116558.0
2019-12-02 11:00:00,61.23,61.53,61.21,61.48,113586.0,51.3567,51.6083,51.3399,51.5664,113586.0
2019-12-02 11:30:00,61.48,61.53,61.37,61.43,75643.0,51.5664,51.6083,51.4741,51.5244,75643.0
2019-12-02 12:00:00,61.42,61.45,61.3,61.4,85540.0,51.5161,51.5412,51.4154,51.4993,85540.0
2019-12-02 12:30:00,61.4,61.42,61.3,61.3,59702.0,51.4993,51.5161,51.4154,51.4154,59702.0
2019-12-02 13:00:00,61.31,61.43,61.31,61.41,54895.0,51.4238,51.5244,51.4238,51.5077,54895.0
2019-12-02 13:30:00,61.41,61.41,61.22,61.25,63090.0,51.5077,51.5077,51.3483,51.3735,63090.0
2019-12-02 14:00:00,61.25,61.32,61.23,61.27,70919.0,51.3735,51.4322,51.3567,51.3902,70919.0
2019-12-02 14:30:00,61.26,61.27,61.15,61.2,68938.0,51.3819,51.3902,51.2896,51.3315,68938.0
2019-12-02 15:00:00,61.2,61.23,61.14,61.15,92651.0,51.3315,51.3567,51.2812,51.2896,92651.0
2019-12-02 15:30:00,61.15,61.32,61.13,61.22,479238.0,51.2896,51.4322,51.2728,51.3483,479238.0
2019-12-03 09:30:00,61.38,61.66,61.37,61.51,184921.0,51.4825,51.7174,51.4741,51.5915,184921.0
2019-12-03 10:00:00,61.51,61.7,61.39,61.67,109919.0,51.5915,51.7509,51.4909,51.7257,109919.0
2019-12-03 10:30:00,61.67,61.75,61.57,61.7,129026.0,51.7257,51.7928,51.6419,51.7509,129026.0
2019-12-03 11:00:00,61.7,61.7,61.54,61.6,82138.0,51.7509,51.7509,51.6167,51.667,82138.0
2019-12-03 11:30:00,61.6,61.63,61.48,61.48,48490.0,51.667,51.6922,51.5664,51.5664,48490.0
2019-12-03 12:00:00,61.48,61.51,61.25,61.26,119385.0,51.5664,51.5915,51.3735,51.3819,119385.0
2019-12-03 12:30:00,61.26,61.36,61.23,61.28,102245.0,51.3819,51.4657,51.3567,51.3986,102245.0
2019-12-03 13:00:00,61.28,61.49,61.22,61.44,209909.0,51.3986,51.5748,51.3483,51.5328,209909.0
2019-12-03 13:30:00,61.45,61.54,61.43,61.48,81784.0,51.5412,51.6167,51.5244,51.5664,81784.0
2019-12-03 14:00:00,61.48,61.53,61.41,61.45,72959.0,51.5664,51.6083,51.5077,51.5412,72959.0
2019-12-03 14:30:00,61.45,61.54,61.41,61.45,71260.0,51.5412,51.6167,51.5077,51.5412,71260.0
2019-12-03 15:00:00,61.46,61.54,61.39,61.51,111741.0,51.5496,51.6167,51.4909,51.5915,111741.0
2019-12-03 15:30:00,61.52,61.53,61.39,61.46,353250.0,51.5999,51.6083,51.4909,51.5496,353250.0
2019-12-04 09:30:00,61.16,61.81,61.16,61.7,149809.0,51.298,51.8432,51.298,51.7509,149809.0
2019-12-04 10:00:00,61.67,61.77,61.47,61.49,71494.0,51.7257,51.8096,51.558,51.5748,71494.0
2019-12-04 10:30:00,61.48,61.79,61.47,61.7,54551.0,51.5664,51.8264,51.558,51.7509,54551.0
2019-12-04 11:00:00,61.7,61.84,61.65,61.82,70065.0,51.7509,51.8683,51.709,51.8516,70065.0
2019-12-04 11:30:00,61.82,61.86,61.74,61.79,39726.0,51.8516,51.8851,51.7845,51.8264,39726.0
2019-12-04 12:00:00,61.79,61.8,61.68,61.73,54361.0,51.8264,51.8348,51.7341,51.7761,54361.0
2019-12-04 12:30:00,61.72,61.81,61.69,61.8,36921.0,51.7677,51.8432,51.7425,51.8348,36921.0
2019-12-04 13:00:00,61.8,61.82,61.71,61.73,40768.0,51.8348,51.8516,51.7593,51.7761,40768.0
2019-12-04 13:30:00,61.73,61.78,61.71,61.77,46137.0,51.7761,51.818,51.7593,51.8096,46137.0
2019-12-04 14:00:00,61.77,61.91,61.76,61.88,63951.0,51.8096,51.927,51.8012,51.9019,63951.0
2019-12-04 14:30:00,61.87,61.98,61.85,61.93,55592.0,51.8935,51.9858,51.8767,51.9438,55592.0
2019-12-04 15:00:00,61.92,61.99,61.91,61.92,80185.0,51.9354,51.9941,51.927,51.9354,80185.0
2019-12-04 15:30:00,61.93,62.11,61.93,62.01,315095.0,51.9438,52.0948,51.9438,52.0109,315095.0
2019-12-05 09:30:00,61.81,61.92,61.64,61.73,68186.0,51.8432,51.9354,51.7006,51.7761,68186.0
2019-12-05 10:00:00,61.73,61.81,61.56,61.72,84200.0,51.7761,51.8432,51.6335,51.7677,84200.0
2019-12-05 10:30:00,61.71,61.86,61.66,61.79,49978.0,51.7593,51.8851,51.7174,51.8264,49978.0
2019-12-05 11:00:00,61.78,61.99,61.75,61.97,57840.0,51.818,51.9941,51.7928,51.9774,57840.0
2019-12-05 11:30:00,61.97,61.98,61.86,61.93,42447.0,51.9774,51.9858,51.8851,51.9438,42447.0
2019-12-05 12:00:00,61.93,62.0,61.93,61.98,30303.0,51.9438,52.0025,51.9438,51.9858,30303.0
2019-12-05 12:30:00,61.97,61.99,61.92,61.93,36229.0,51.9774,51.9941,51.9354,51.9438,36229.0
2019-12-05 13:00:00,61.93,61.98,61.81,61.97,32335.0,51.9438,51.9858,51.8432,51.9774,32335.0
2019-12-05 13:30:00,61.97,62.02,61.93,62.02,39949.0,51.9774,52.0193,51.9438,52.0193,39949.0
2019-12-05 14:00:00,62.02,62.05,61.93,62.0,42674.0,52.0193,52.0445,51.9438,52.0025,42674.0
2019-12-05 14:30:00,61.99,62.05,61.91,61.95,90881.0,51.9941,52.0445,51.927,51.9606,90881.0
2019-12-05 15:00:00,61.96,62.06,61.94,62.05,62889.0,51.969,52.0529,51.9522,52.0445,62889.0
2019-12-05 15:30:00,62.04,62.16,62.0,62.16,203655.0,52.0361,52.1367,52.0025,52.1367,203655.0
2019-12-06 09:30:00,62.01,62.2,61.68,61.69,108263.0,52.0109,52.1703,51.7341,51.7425,108263.0
2019-12-06 10:00:00,61.7,61.99,61.59,61.99,121052.0,51.7509,51.9941,51.6586,51.9941,121052.0
2019-12-06 10:30:00,62.0,62.28,61.99,62.16,111346.0,52.0025,52.2374,51.9941,52.1367,111346.0
2019-12-06 11:00:00,62.16,62.18,61.96,62.11,44788.0,52.1367,52.1535,51.969,52.0948,44788.0
2019-12-06 11:30:00,62.11,62.19,62.01,62.09,86397.0,52.0948,52.1619,52.0109,52.078,86397.0
2019-12-06 12:00:00,62.09,62.16,62.04,62.09,64620.0,52.078,52.1367,52.0361,52.078,64620.0
2019-12-06 12:30:00,62.09,62.21,62.05,62.05,152793.0,52.078,52.1787,52.0445,52.0445,152793.0
2019-12-06 13:00:00,62.05,62.11,62.04,62.08,32663.0,52.0445,52.0948,52.0361,52.0696,32663.0
2019-12-06 13:30:00,62.08,62.11,62.04,62.08,36452.0,52.0696,52.0948,52.0361,52.0696,36452.0
2019-12-06 14:00:00,62.08,62.15,62.02,62.15,47243.0,52.0696,52.1283,52.0193,52.1283,47243.0
2019-12-06 14:30:00,62.15,62.23,62.1,62.11,60419.0,52.1283,52.1954,52.0864,52.0948,60419.0
2019-12-06 15:00:00,62.11,62.15,62.05,62.13,91457.0,52.0948,52.1283,52.0445,52.1116,91457.0
2019-12-06 15:30:00,62.13,62.16,61.99,62.0,382239.0,52.1116,52.1367,51.9941,52.0025,382239.0
2019-12-09 09:30:00,62.2,62.34,61.66,61.78,91435.0,52.1703,52.2877,51.7174,51.818,91435.0
2019-12-09 10:00:00,61.78,61.85,61.67,61.84,46383.0,51.818,51.8767,51.7257,51.8683,46383.0
2019-12-09 10:30:00,61.84,61.9,61.76,61.84,41724.0,51.8683,51.9187,51.8012,51.8683,41724.0
2019-12-09 11:00:00,61.84,61.87,61.71,61.84,67355.0,51.8683,51.8935,51.7593,51.8683,67355.0
2019-12-09 11:30:00,61.83,61.83,61.71,61.73,48113.0,51.8599,51.8599,51.7593,51.7761,48113.0
2019-12-09 12:00:00,61.73,61.75,61.65,61.71,44760.0,51.7761,51.7928,51.709,51.7593,44760.0
2019-12-09 12:30:00,61.72,61.72,61.61,61.66,46114.0,51.7677,51.7677,51.6754,51.7174,46114.0
2019-12-09 13:00:00,61.66,61.73,61.59,61.6,45017.0,51.7174,51.7761,51.6586,51.667,45017.0
2019-12-09 13:30:00,61.6,61.7,61.59,61.69,34327.0,51.667,51.7509,51.6586,51.7425,34327.0
2019-12-09 14:00:00,61.7,61.7,61.6,61.67,64961.0,51.7509,51.7509,51.667,51.7257,64961.0
2019-12-09 14:30:00,61.68,61.79,61.67,61.79,97505.0,51.7341,51.8264,51.7257,51.8264,97505.0
2019-12-09 15:00:00,61.79,61.79,61.69,61.79,109360.0,51.8264,51.8264,51.7425,51.8264,109360.0
2019-12-09 15:30:00,61.78,61.8,61.64,61.74,480503.0,51.818,51.8348,51.7006,51.7845,480503.0
2019-12-10 09:30:00,61.74,61.95,61.7,61.76,89910.0,51.7845,51.9606,51.7509,51.8012,89910.0
2019-12-10 10:00:00,61.77,61.82,61.62,61.78,72291.0,51.8096,51.8516,51.6838,51.818,72291.0
2019-12-10 10:30:00,61.78,61.86,61.72,61.83,57678.0,51.818,51.8851,51.7677,51.8599,57678.0
2019-12-10 11:00:00,61.84,61.91,61.76,61.87,57462.0,51.8683,51.927,51.8012,51.8935,57462.0
2019-12-10 11:30:00,61.87,61.93,61.82,61.91,32132.0,51.8935,51.9438,51.8516,51.927,32132.0
2019-12-10 12:00:00,61.9,61.98,61.85,61.92,36527.0,51.9187,51.9858,51.8767,51.9354,36527.0
2019-12-10 12:30:00,61.91,61.96,61.83,61.93,34054.0,51.927,51.969,51.8599,51.9438,34054.0
2019-12-10 13:00:00,61.95,61.96,61.88,61.89,30079.0,51.9606,51.969,51.9019,51.9103,30079.0
2019-12-10 13:30:00,61.9,61.94,61.87,61.94,37546.0,51.9187,51.9522,51.8935,51.9522,37546.0
2019-12-10 14:00:00,61.94,62.02,61.9,61.99,47705.0,51.9522,52.0193,51.9187,51.9941,47705.0
2019-12-10 14:30:00,61.99,62.01,61.79,61.84,56547.0,51.9941,52.0109,51.8264,51.8683,56547.0
2019-12-10 15:00:00,61.84,61.89,61.78,61.84,74582.0,51.8683,51.9103,51.818,51.8683,74582.0
2019-12-10 15:30:00,61.83,61.85,61.69,61.82,345761.0,51.8599,51.8767,51.7425,51.8516,345761.0
2019-12-11 09:30:00,62.34,62.34,61.79,61.97,73958.0,52.2877,52.2877,51.8264,51.9774,73958.0
2019-12-11 10:00:00,61.98,62.02,61.88,61.88,56319.0,51.9858,52.0193,51.9019,51.9019,56319.0
2019-12-11 10:30:00,61.89,61.96,61.77,61.77,58910.0,51.9103,51.969,51.8096,51.8096,58910.0
2019-12-11 11:00:00,61.76,61.9,61.75,61.85,67224.0,51.8012,51.9187,51.7928,51.8767,67224.0
2019-12-11 11:30:00,61.87,61.94,61.81,61.83,73826.0,51.8935,51.9522,51.8432,51.8599,73826.0
2019-12-11 12:00:00,61.83,61.96,61.78,61.89,111196.0,51.8599,51.969,51.818,51.9103,111196.0
2019-12-11 12:30:00,61.9,62.04,61.89,61.98,90111.0,51.9187,52.0361,51.9103,51.9858,90111.0
2019-12-11 13:00:00,61.98,61.99,61.78,61.87,170553.0,51.9858,51.9941,51.818,51.8935,170553.0
2019-12-11 13:30:00,61.87,61.89,61.82,61.83,82234.0,51.8935,51.9103,51.8516,51.8599,82234.0
2019-12-11 14:00:00,61.81,62.01,61.78,61.94,76977.0,51.8432,52.0109,51.818,51.9522,76977.0
2019-12-11 14:30:00,61.94,62.14,61.92,62.14,108260.0,51.9522,52.12,51.9354,52.12,108260.0
2019-12-11 15:00:00,62.15,62.16,62.02,62.05,97139.0,52.1283,52.1367,52.0193,52.0445,97139.0
2019-12-11 15:30:00,62.05,62.21,61.93,62.17,397806.0,52.0445,52.1787,51.9438,52.1451,397806.0
2019-12-12 09:30:00,61.99,62.45,61.78,61.95,216384.0,51.9941,52.38,51.818,51.9606,216384.0
2019-12-12 10:00:00,61.96,61.97,61.75,61.94,347470.0,51.969,51.9774,51.7928,51.9522,347470.0
2019-12-12 10:30:00,61.94,62.21,61.91,62.11,189615.0,51.9522,52.1787,51.927,52.0948,189615.0
2019-12-12 11:00:00,62.11,62.18,61.84,61.86,85930.0,52.0948,52.1535,51.8683,51.8851,85930.0
2019-12-12 11:30:00,61.86,61.93,61.77,61.89,107098.0,51.8851,51.9438,51.8096,51.9103,107098.0
2019-12-12 12:00:00,61.89,61.9,61.61,61.64,121833.0,51.9103,51.9187,51.6754,51.7006,121833.0
2019-12-12 12:30:00,61.64,61.68,61.44,61.47,183244.0,51.7006,51.7341,51.5328,51.558,183244.0
2019-12-12 13:00:00,61.47,61.51,61.4,61.42,173489.0,51.558,51.5915,51.4993,51.5161,173489.0
2019-12-12 13:30:00,61.41,61.42,61.21,61.25,193157.0,51.5077,51.5161,51.3399,51.3735,193157.0
2019-12-12 14:00:00,61.26,61.4,61.13,61.29,232313.0,51.3819,51.4993,51.2728,51.407,232313.0
2019-12-12 14:30:00,61.29,61.45,61.03,61.12,167954.0,51.407,51.5412,51.1889,51.2644,167954.0
2019-12-12 15:00:00,61.12,61.31,61.11,61.15,161919.0,51.2644,51.4238,51.256,51.2896,161919.0
2019-12-12 15:30:00,61.16,61.46,61.1,61.36,708864.0,51.298,51.5496,51.2477,51.4657,708864.0
2019-12-13 09:30:00,61.14,61.62,61.14,61.6,129020.0,51.2812,51.6838,51.2812,51.667,129020.0
2019-12-13 10:00:00,61.6,61.6,61.1,61.21,136861.0,51.667,51.667,51.2477,51.3399,136861.0
2019-12-13 10:30:00,61.21,61.6,61.2,61.59,143994.0,51.3399,51.667,51.3315,51.6586,143994.0
2019-12-13 11:00:00,61.6,62.02,61.53,62.0,206886.0,51.667,52.0193,51.6083,52.0025,206886.0
2019-12-13 11:30:00,61.99,62.01,61.8,61.95,95440.0,51.9941,52.0109,51.8348,51.9606,95440.0
2019-12-13 12:00:00,61.95,61.95,61.87,61.88,53947.0,51.9606,51.9606,51.8935,51.9019,53947.0
2019-12-13 12:30:00,61.89,61.94,61.8,61.92,46549.0,51.9103,51.9522,51.8348,51.9354,46549.0
2019-12-13 13:00:00,61.92,62.11,61.91,62.09,100070.0,51.9354,52.0948,51.927,52.078,100070.0
2019-12-13 13:30:00,62.08,62.14,62.03,62.13,90212.0,52.0696,52.12,52.0277,52.1116,90212.0
2019-12-13 14:00:00,62.13,62.21,62.1,62.12,63847.0,52.1116,52.1787,52.0864,52.1032,63847.0
2019-12-13 14:30:00,62.12,62.21,62.11,62.21,62823.0,52.1032,52.1787,52.0948,52.1787,62823.0
2019-12-13 15:00:00,62.2,62.35,62.19,62.29,144517.0,52.1703,52.2961,52.1619,52.2458,144517.0
2019-12-13 15:30:00,62.29,62.38,62.26,62.27,403014.0,52.2458,52.3213,52.2206,52.229,403014.0
2019-12-16 09:30:00,62.34,62.48,62.18,62.29,172551.0,52.2877,52.4051,52.1535,52.2458,172551.0
2019-12-16 10:00:00,62.29,62.32,62.07,62.12,51738.0,52.2458,52.2709,52.0612,52.1032,51738.0
2019-12-16 10:30:00,62.11,62.4,62.09,62.32,98573.0,52.0948,52.338,52.078,52.2709,98573.0
2019-12-16 11:00:00,62.33,62.45,62.31,62.41,105094.0,52.2793,52.38,52.2625,52.3464,105094.0
2019-12-16 11:30:00,62.42,62.54,62.39,62.53,63819.0,52.3548,52.4555,52.3296,52.4471,63819.0
2019-12-16 12:00:00,62.52,62.58,62.49,62.52,70356.0,52.4387,52.489,52.4135,52.4387,70356.0
2019-12-16 12:30:00,62.53,62.61,62.46,62.61,110588.0,52.4471,52.5142,52.3884,52.5142,110588.0
2019-12-16 13:00:00,62.61,62.61,62.48,62.56,68273.0,52.5142,52.5142,52.4051,52.4722,68273.0
2019-12-16 13:30:00,62.55,62.64,62.52,62.59,49986.0,52.4638,52.5393,52.4387,52.4974,49986.0
2019-12-16 14:00:00,62.59,62.66,62.59,62.65,76231.0,52.4974,52.5561,52.4974,52.5477,76231.0
2019-12-16 14:30:00,62.65,62.88,62.64,62.87,105666.0,52.5477,52.7406,52.5393,52.7322,105666.0
2019-12-16 15:00:00,62.88,62.93,62.82,62.89,121001.0,52.7406,52.7826,52.6903,52.749,121001.0
2019-12-16 15:30:00,62.88,63.06,62.82,63.04,563272.0,52.7406,52.8916,52.6903,52.8748,563272.0
2019-12-17 09:30:00,63.14,63.52,63.02,63.49,186947.0,52.9587,53.2774,52.8581,53.2523,186947.0
2019-12-17 10:00:00,63.51,63.86,63.5,63.8,131834.0,53.269,53.5626,53.2607,53.5123,131834.0
2019-12-17 10:30:00,63.8,63.82,63.66,63.72,78587.0,53.5123,53.5291,53.3949,53.4452,78587.0
2019-12-17 11:00:00,63.73,63.75,63.57,63.6,106809.0,53.4536,53.4703,53.3194,53.3445,106809.0
2019-12-17 11:30:00,63.61,63.65,63.46,63.47,58612.0,53.3529,53.3865,53.2271,53.2355,58612.0
2019-12-17 12:00:00,63.47,63.53,63.44,63.48,44258.0,53.2355,53.2858,53.2103,53.2439,44258.0
2019-12-17 12:30:00,63.48,63.52,63.4,63.48,61293.0,53.2439,53.2774,53.1768,53.2439,61293.0
2019-12-17 13:00:00,63.47,63.47,63.39,63.46,42205.0,53.2355,53.2355,53.1684,53.2271,42205.0
2019-12-17 13:30:00,63.45,63.48,63.4,63.45,92298.0,53.2187,53.2439,53.1768,53.2187,92298.0
2019-12-17 14:00:00,63.46,63.51,63.39,63.49,75551.0,53.2271,53.269,53.1684,53.2523,75551.0
2019-12-17 14:30:00,63.49,63.58,63.45,63.55,79562.0,53.2523,53.3278,53.2187,53.3026,79562.0
2019-12-17 15:00:00,63.56,63.69,63.51,63.65,119025.0,53.311,53.42,53.269,53.3865,119025.0
2019-12-17 15:30:00,63.65,63.71,63.39,63.46,548007.0,53.3865,53.4368,53.1684,53.2271,548007.0
2019-12-18 09:30:00,63.57,63.72,63.37,63.45,249594.0,53.3194,53.4452,53.1516,53.2187,249594.0
2019-12-18 10:00:00,63.45,63.45,63.26,63.36,50686.0,53.2187,53.2187,53.0594,53.1432,50686.0
2019-12-18 10:30:00,63.36,63.41,63.24,63.25,67057.0,53.1432,53.1852,53.0426,53.051,67057.0
2019-12-18 11:00:00,63.26,63.48,63.25,63.45,76578.0,53.0594,53.2439,53.051,53.2187,76578.0
2019-12-18 11:30:00,63.45,63.53,63.4,63.52,58379.0,53.2187,53.2858,53.1768,53.2774,58379.0
2019-12-18 12:00:00,63.52,63.57,63.49,63.53,42112.0,53.2774,53.3194,53.2523,53.2858,42112.0
2019-12-18 12:30:00,63.52,63.67,63.48,63.66,249809.0,53.2774,53.4032,53.2439,53.3949,249809.0
2019-12-18 13:00:00,63.66,63.71,63.64,63.65,46918.0,53.3949,53.4368,53.3781,53.3865,46918.0
2019-12-18 13:30:00,63.66,63.75,63.65,63.73,44706.0,53.3949,53.4703,53.3865,53.4536,44706.0
2019-12-18 14:00:00,63.72,63.81,63.68,63.81,46952.0,53.4452,53.5207,53.4116,53.5207,46952.0
2019-12-18 14:30:00,63.81,63.92,63.78,63.84,141766.0,53.5207,53.6129,53.4955,53.5458,141766.0
2019-12-18 15:00:00,63.84,63.86,63.75,63.85,172888.0,53.5458,53.5626,53.4703,53.5542,172888.0
2019-12-18 15:30:00,63.85,63.87,63.76,63.81,342770.0,53.5542,53.571,53.4787,53.5207,342770.0
2019-12-19 09:30:00,64.0,64.0,63.62,63.93,130393.0,53.68,53.68,53.3613,53.6213,130393.0
2019-12-19 10:00:00,63.93,63.97,63.73,63.9,169694.0,53.6213,53.6549,53.4536,53.5962,169694.0
2019-12-19 10:30:00,63.9,63.95,63.61,63.62,225452.0,53.5962,53.6381,53.3529,53.3613,225452.0
2019-12-19 11:00:00,63.63,63.78,63.57,63.69,44882.0,53.3697,53.4955,53.3194,53.42,44882.0
2019-12-19 11:30:00,63.68,63.77,63.64,63.73,31979.0,53.4116,53.4871,53.3781,53.4536,31979.0
2019-12-19 12:00:00,63.73,63.8,63.68,63.75,107836.0,53.4536,53.5123,53.4116,53.4703,107836.0
2019-12-19 12:30:00,63.74,63.85,63.7,63.72,98481.0,53.462,53.5542,53.4284,53.4452,98481.0
2019-12-19 13:00:00,63.72,63.82,63.71,63.8,47477.0,53.4452,53.5291,53.4368,53.5123,47477.0
2019-12-19 13:30:00,63.79,63.96,63.73,63.95,79871.0,53.5039,53.6465,53.4536,53.6381,79871.0
2019-12-19 14:00:00,63.96,63.96,63.85,63.88,61313.0,53.6465,53.6465,53.5542,53.5794,61313.0
2019-12-19 14:30:00,63.87,63.9,63.85,63.89,54717.0,53.571,53.5962,53.5542,53.5878,54717.0
2019-12-19 15:00:00,63.9,63.95,63.82,63.86,99094.0,53.5962,53.6381,53.5291,53.5626,99094.0
2019-12-19 15:30:00,63.87,63.91,63.75,63.86,355077.0,53.571,53.6045,53.4703,53.5626,355077.0
2019-12-20 09:30:00,64.09,64.27,63.76,63.94,986853.0,53.7555,53.9065,53.4787,53.6297,986853.0
2019-12-20 10:00:00,63.93,64.06,63.9,64.02,95175.0,53.6213,53.7304,53.5962,53.6968,95175.0
2019-12-20 10:30:00,64.04,64.14,63.8,63.82,85835.0,53.7136,53.7975,53.5123,53.5291,85835.0
2019-12-20 11:00:00,63.81,64.03,63.74,63.94,70894.0,53.5207,53.7052,53.462,53.6297,70894.0
2019-12-20 11:30:00,63.94,64.04,63.92,64.03,75591.0,53.6297,53.7136,53.6129,53.7052,75591.0
2019-12-20 12:00:00,64.02,64.14,64.01,64.09,82467.0,53.6968,53.7975,53.6884,53.7555,82467.0
2019-12-20 12:30:00,64.09,64.14,64.0,64.0,58918.0,53.7555,53.7975,53.68,53.68,58918.0
2019-12-20 13:00:00,64.01,64.3,64.0,64.28,92376.0,53.6884,53.9317,53.68,53.9149,92376.0
2019-12-20 13:30:00,64.28,64.32,64.2,64.22,58599.0,53.9149,53.9484,53.8478,53.8646,58599.0
2019-12-20 14:00:00,64.22,64.27,64.15,64.27,79775.0,53.8646,53.9065,53.8058,53.9065,79775.0
2019-12-20 14:30:00,64.27,64.55,64.26,64.51,160721.0,53.9065,54.1413,53.8981,54.1078,160721.0
2019-12-20 15:00:00,64.51,64.54,64.4,64.51,221429.0,54.1078,54.133,54.0155,54.1078,221429.0
2019-12-20 15:30:00,64.51,64.67,64.1,64.16,832266.0,54.1078,54.242,53.7639,53.8142,832266.0
2019-12-23 09:30:00,64.38,64.39,63.57,63.77,249962.0,53.9988,54.0071,53.3194,53.4871,249962.0
2019-12-23 10:00:00,63.79,63.81,63.52,63.63,108176.0,53.5039,53.5207,53.2774,53.3697,108176.0
2019-12-23 10:30:00,63.62,63.75,63.61,63.66,109844.0,53.3613,53.4703,53.3529,53.3949,109844.0
2019-12-23 11:00:00,63.66,63.66,63.38,63.39,67515.0,53.3949,53.3949,53.16,53.1684,67515.0
2019-12-23 11:30:00,63.4,63.44,63.2,63.26,122545.0,53.1768,53.2103,53.009,53.0594,122545.0
2019-12-23 12:00:00,63.27,63.28,63.02,63.04,69657.0,53.0677,53.0761,52.8581,52.8748,69657.0
2019-12-23 12:30:00,63.04,63.08,62.87,62.91,96699.0,52.8748,52.9084,52.7322,52.7658,96699.0
2019-12-23 13:00:00,62.91,62.96,62.77,62.89,145798.0,52.7658,52.8077,52.6484,52.749,145798.0
2019-12-23 13:30:00,62.89,63.02,62.78,63.02,94405.0,52.749,52.8581,52.6568,52.8581,94405.0
2019-12-23 14:00:00,63.02,63.07,62.89,62.98,78915.0,52.8581,52.9,52.749,52.8245,78915.0
2019-12-23 14:30:00,62.98,63.06,62.94,63.0,111041.0,52.8245,52.8916,52.791,52.8413,111041.0
2019-12-23 15:00:00,63.01,63.05,62.9,62.97,136861.0,52.8497,52.8832,52.7574,52.8161,136861.0
2019-12-23 15:30:00,62.97,63.05,62.91,63.03,587539.0,52.8161,52.8832,52.7658,52.8664,587539.0
2019-12-24 09:30:00,62.68,62.75,62.32,62.45,112203.0,52.9116,52.9707,52.6077,52.7174,112203.0
2019-12-24 10:00:00,62.48,62.67,62.46,62.66,140029.0,52.7428,52.9032,52.7259,52.8947,140029.0
2019-12-24 10:30:00,62.66,62.74,62.63,62.69,64632.0,52.8947,52.9622,52.8694,52.92,64632.0
2019-12-24 11:00:00,62.68,62.78,62.66,62.72,58655.0,52.9116,52.996,52.8947,52.9454,58655.0
2019-12-24 11:30:00,62.72,62.76,62.63,62.68,63445.0,52.9454,52.9791,52.8694,52.9116,63445.0
2019-12-24 12:00:00,62.69,62.82,62.68,62.76,81212.0,52.92,53.0298,52.9116,52.9791,81212.0
2019-12-24 12:30:00,62.75,62.9,62.69,62.87,145271.0,52.9707,53.0973,52.92,53.072,145271.0
2019-12-26 09:30:00,62.83,62.9,62.71,62.89,64293.0,53.0382,53.0973,52.9369,53.0889,64293.0
2019-12-26 10:00:00,62.89,62.96,62.79,62.89,40093.0,53.0889,53.148,53.0045,53.0889,40093.0
2019-12-26 10:30:00,62.9,63.03,62.9,62.96,31445.0,53.0973,53.2071,53.0973,53.148,31445.0
2019-12-26 11:00:00,62.96,62.96,62.82,62.83,36633.0,53.148,53.148,53.0298,53.0382,36633.0
2019-12-26 11:30:00,62.83,62.83,62.67,62.76,29617.0,53.0382,53.0382,52.9032,52.9791,29617.0
2019-12-26 12:00:00,62.77,62.8,62.69,62.77,61959.0,52.9876,53.0129,52.92,52.9876,61959.0
2019-12-26 12:30:00,62.77,62.81,62.7,62.73,35552.0,52.9876,53.0213,52.9285,52.9538,35552.0
2019-12-26 13:00:00,62.74,62.86,62.72,62.72,38157.0,52.9622,53.0635,52.9454,52.9454,38157.0
2019-12-26 13:30:00,62.72,62.72,62.62,62.66,35712.0,52.9454,52.9454,52.8609,52.8947,35712.0
2019-12-26 14:00:00,62.66,62.7,62.57,62.59,34289.0,52.8947,52.9285,52.8187,52.8356,34289.0
2019-12-26 14:30:00,62.59,62.65,62.56,62.62,43913.0,52.8356,52.8863,52.8103,52.8609,43913.0
2019-12-26 15:00:00,62.62,62.64,62.54,62.61,55933.0,52.8609,52.8778,52.7934,52.8525,55933.0
2019-12-26 15:30:00,62.62,62.8,62.56,62.79,248815.0,52.8609,53.0129,52.8103,53.0045,248815.0
2019-12-27 09:30:00,62.81,62.91,62.69,62.89,73064.0,53.0213,53.1058,52.92,53.0889,73064.0
2019-12-27 10:00:00,62.92,63.03,62.84,62.89,62582.0,53.1142,53.2071,53.0467,53.0889,62582.0
2019-12-27 10:30:00,62.91,62.99,62.84,62.92,52770.0,53.1058,53.1733,53.0467,53.1142,52770.0
2019-12-27 11:00:00,62.93,62.97,62.82,62.93,58220.0,53.1226,53.1564,53.0298,53.1226,58220.0
2019-12-27 11:30:00,62.95,62.98,62.85,62.91,37083.0,53.1395,53.1648,53.0551,53.1058,37083.0
2019-12-27 12:00:00,62.96,62.96,62.82,62.87,53515.0,53.148,53.148,53.0298,53.072,53515.0
2019-12-27 12:30:00,62.88,63.01,62.88,62.95,71744.0,53.0804,53.1902,53.0804,53.1395,71744.0
2019-12-27 13:00:00,62.95,63.0,62.86,62.91,121943.0,53.1395,53.1817,53.0635,53.1058,121943.0
2019-12-27 13:30:00,62.9,62.94,62.84,62.87,90417.0,53.0973,53.1311,53.0467,53.072,90417.0
2019-12-27 14:00:00,62.87,62.97,62.84,62.94,98135.0,53.072,53.1564,53.0467,53.1311,98135.0
2019-12-27 14:30:00,62.93,62.99,62.88,62.98,44805.0,53.1226,53.1733,53.0804,53.1648,44805.0
2019-12-27 15:00:00,62.98,63.07,62.94,63.07,82436.0,53.1648,53.2408,53.1311,53.2408,82436.0
2019-12-27 15:30:00,63.07,63.16,63.0,63.12,351154.0,53.2408,53.3168,53.1817,53.283,351154.0
2019-12-30 09:30:00,62.94,63.17,62.78,63.01,74091.0,53.1311,53.3252,52.996,53.1902,74091.0
2019-12-30 10:00:00,63.01,63.05,62.72,62.76,66554.0,53.1902,53.2239,52.9454,52.9791,66554.0
2019-12-30 10:30:00,62.76,62.99,62.73,62.88,66322.0,52.9791,53.1733,52.9538,53.0804,66322.0
2019-12-30 11:00:00,62.88,62.91,62.82,62.9,44174.0,53.0804,53.1058,53.0298,53.0973,44174.0
2019-12-30 11:30:00,62.9,63.01,62.9,62.96,34027.0,53.0973,53.1902,53.0973,53.148,34027.0
2019-12-30 12:00:00,62.96,63.01,62.93,62.97,39778.0,53.148,53.1902,53.1226,53.1564,39778.0
2019-12-30 12:30:00,62.97,63.03,62.92,62.99,45501.0,53.1564,53.2071,53.1142,53.1733,45501.0
2019-12-30 13:00:00,63.0,63.02,62.92,62.97,43090.0,53.1817,53.1986,53.1142,53.1564,43090.0
2019-12-30 13:30:00,62.98,63.1,62.96,63.05,55806.0,53.1648,53.2661,53.148,53.2239,55806.0
2019-12-30 14:00:00,63.05,63.07,62.97,63.06,56312.0,53.2239,53.2408,53.1564,53.2324,56312.0
2019-12-30 14:30:00,63.07,63.17,63.05,63.15,70146.0,53.2408,53.3252,53.2239,53.3084,70146.0
2019-12-30 15:00:00,63.16,63.21,63.1,63.19,190226.0,53.3168,53.359,53.2661,53.3421,190226.0
2019-12-30 15:30:00,63.18,63.29,63.13,63.29,290448.0,53.3337,53.4265,53.2915,53.4265,290448.0
2019-12-31 09:30:00,63.29,63.55,63.14,63.33,96627.0,53.4265,53.646,53.2999,53.4603,96627.0
2019-12-31 10:00:00,63.34,63.44,63.26,63.39,73536.0,53.4687,53.5532,53.4012,53.5109,73536.0
2019-12-31 10:30:00,63.4,63.44,63.3,63.34,53304.0,53.5194,53.5532,53.435,53.4687,53304.0
2019-12-31 11:00:00,63.32,63.37,63.24,63.35,83749.0,53.4519,53.4941,53.3843,53.4772,83749.0
2019-12-31 11:30:00,63.34,63.4,63.23,63.26,76981.0,53.4687,53.5194,53.3759,53.4012,76981.0
2019-12-31 12:00:00,63.26,63.26,63.13,63.19,54383.0,53.4012,53.4012,53.2915,53.3421,54383.0
2019-12-31 12:30:00,63.19,63.27,63.16,63.25,43711.0,53.3421,53.4096,53.3168,53.3928,43711.0
2019-12-31 13:00:00,63.24,63.29,63.16,63.17,35421.0,53.3843,53.4265,53.3168,53.3252,35421.0
2019-12-31 13:30:00,63.17,63.27,63.16,63.26,52489.0,53.3252,53.4096,53.3168,53.4012,52489.0
2019-12-31 14:00:00,63.26,63.35,63.25,63.35,73048.0,53.4012,53.4772,53.3928,53.4772,73048.0
2019-12-31 14:30:00,63.35,63.42,63.32,63.37,58166.0,53.4772,53.5363,53.4519,53.4941,58166.0
2019-12-31 15:00:00,63.37,63.44,63.34,63.39,102598.0,53.4941,53.5532,53.4687,53.5109,102598.0
2019-12-31 15:30:00,63.4,63.53,63.38,63.49,428499.0,53.5194,53.6291,53.5025,53.5954,428499.0
2020-01-02 09:30:00,63.5,63.58,63.3,63.33,101702.0,53.6038,53.6713,53.435,53.4603,101702.0
2020-01-02 10:00:00,63.33,63.34,63.08,63.11,100560.0,53.4603,53.4687,53.2493,53.2746,100560.0
2020-01-02 10:30:00,63.1,63.17,62.86,62.9,104086.0,53.2661,53.3252,53.0635,53.0973,104086.0
2020-01-02 11:00:00,62.9,63.05,62.78,62.8,64909.0,53.0973,53.2239,52.996,53.0129,64909.0
2020-01-02 11:30:00,62.79,62.82,62.5,62.51,65670.0,53.0045,53.0298,52.7597,52.7681,65670.0
2020-01-02 12:00:00,62.5,62.5,62.22,62.22,121517.0,52.7597,52.7597,52.5233,52.5233,121517.0
2020-01-02 12:30:00,62.22,62.45,62.22,62.34,198053.0,52.5233,52.7174,52.5233,52.6246,198053.0
2020-01-02 13:00:00,62.35,62.37,62.23,62.25,84037.0,52.633,52.6499,52.5317,52.5486,84037.0
2020-01-02 13:30:00,62.25,62.4,62.2,62.38,184687.0,52.5486,52.6752,52.5064,52.6584,184687.0
2020-01-02 14:00:00,62.38,62.47,62.31,62.42,155085.0,52.6584,52.7343,52.5993,52.6921,155085.0
2020-01-02 14:30:00,62.42,62.55,62.39,62.45,92995.0,52.6921,52.8019,52.6668,52.7174,92995.0
2020-01-02 15:00:00,62.46,62.52,62.42,62.48,113846.0,52.7259,52.7765,52.6921,52.7428,113846.0
2020-01-02 15:30:00,62.48,62.56,62.31,62.38,541750.0,52.7428,52.8103,52.5993,52.6584,541750.0
2020-01-03 09:30:00,62.28,62.78,62.28,62.77,233282.0,52.5739,52.996,52.5739,52.9876,233282.0
2020-01-03 10:00:00,62.76,62.86,62.6,62.86,101090.0,52.9791,53.0635,52.8441,53.0635,101090.0
2020-01-03 10:30:00,62.87,62.87,62.52,62.57,101569.0,53.072,53.072,52.7765,52.8187,101569.0
2020-01-03 11:00:00,62.56,62.69,62.53,62.62,107638.0,52.8103,52.92,52.785,52.8609,107638.0
2020-01-03 11:30:00,62.62,62.84,62.61,62.79,104258.0,52.8609,53.0467,52.8525,53.0045,104258.0
2020-01-03 12:00:00,62.78,62.84,62.77,62.79,78648.0,52.996,53.0467,52.9876,53.0045,78648.0
2020-01-03 12:30:00,62.79,62.8,62.68,62.72,74141.0,53.0045,53.0129,52.9116,52.9454,74141.0
2020-01-03 13:00:00,62.71,62.92,62.69,62.83,97515.0,52.9369,53.1142,52.92,53.0382,97515.0
2020-01-03 13:30:00,62.83,62.84,62.72,62.76,95267.0,53.0382,53.0467,52.9454,52.9791,95267.0
2020-01-03 14:00:00,62.76,62.82,62.7,62.8,68785.0,52.9791,53.0298,52.9285,53.0129,68785.0
2020-01-03 14:30:00,62.82,62.86,62.8,62.83,69063.0,53.0298,53.0635,53.0129,53.0382,69063.0
2020-01-03 15:00:00,62.83,62.83,62.66,62.67,104239.0,53.0382,53.0382,52.8947,52.9032,104239.0
2020-01-03 15:30:00,62.67,62.73,62.56,62.68,283453.0,52.9032,52.9538,52.8103,52.9116,283453.0
2020-01-06 09:30:00,62.76,62.94,62.59,62.63,107964.0,52.9791,53.1311,52.8356,52.8694,107964.0
2020-01-06 10:00:00,62.62,62.65,62.5,62.53,71587.0,52.8609,52.8863,52.7597,52.785,71587.0
2020-01-06 10:30:00,62.53,62.61,62.44,62.48,67770.0,52.785,52.8525,52.709,52.7428,67770.0
2020-01-06 11:00:00,62.49,62.59,62.37,62.38,69164.0,52.7512,52.8356,52.6499,52.6584,69164.0
2020-01-06 11:30:00,62.38,62.45,62.33,62.44,70497.0,52.6584,52.7174,52.6161,52.709,70497.0
2020-01-06 12:00:00,62.43,62.56,62.42,62.56,41755.0,52.7006,52.8103,52.6921,52.8103,41755.0
2020-01-06 12:30:00,62.56,62.68,62.55,62.67,48366.0,52.8103,52.9116,52.8019,52.9032,48366.0
2020-01-06 13:00:00,62.67,62.74,62.65,62.73,44324.0,52.9032,52.9622,52.8863,52.9538,44324.0
2020-01-06 13:30:00,62.73,62.81,62.68,62.73,75071.0,52.9538,53.0213,52.9116,52.9538,75071.0
2020-01-06 14:00:00,62.73,62.79,62.68,62.76,62556.0,52.9538,53.0045,52.9116,52.9791,62556.0
2020-01-06 14:30:00,62.76,62.8,62.72,62.74,46522.0,52.9791,53.0129,52.9454,52.9622,46522.0
2020-01-06 15:00:00,62.74,62.8,62.7,62.73,87551.0,52.9622,53.0129,52.9285,52.9538,87551.0
2020-01-06 15:30:00,62.74,62.74,62.51,62.59,238832.0,52.9622,52.9622,52.7681,52.8356,238832.0
2020-01-07 09:30:00,62.15,62.47,62.04,62.25,199873.0,52.4642,52.7343,52.3713,52.5486,199873.0
2020-01-07 10:00:00,62.25,62.28,61.97,62.1,116468.0,52.5486,52.5739,52.3122,52.422,116468.0
2020-01-07 10:30:00,62.1,62.22,62.03,62.21,109666.0,52.422,52.5233,52.3629,52.5148,109666.0
2020-01-07 11:00:00,62.21,62.46,62.2,62.38,57357.0,52.5148,52.7259,52.5064,52.6584,57357.0
2020-01-07 11:30:00,62.38,62.4,62.29,62.39,45930.0,52.6584,52.6752,52.5824,52.6668,45930.0
2020-01-07 12:00:00,62.38,62.4,62.3,62.36,40533.0,52.6584,52.6752,52.5908,52.6415,40533.0
2020-01-07 12:30:00,62.36,62.4,62.3,62.39,42452.0,52.6415,52.6752,52.5908,52.6668,42452.0
2020-01-07 13:00:00,62.38,62.4,62.32,62.35,45609.0,52.6584,52.6752,52.6077,52.633,45609.0
2020-01-07 13:30:00,62.35,62.51,62.31,62.5,114183.0,52.633,52.7681,52.5993,52.7597,114183.0
2020-01-07 14:00:00,62.5,62.52,62.2,62.24,52860.0,52.7597,52.7765,52.5064,52.5402,52860.0
2020-01-07 14:30:00,62.25,62.38,62.24,62.36,50404.0,52.5486,52.6584,52.5402,52.6415,50404.0
2020-01-07 15:00:00,62.36,62.45,62.31,62.42,110583.0,52.6415,52.7174,52.5993,52.6921,110583.0
2020-01-07 15:30:00,62.42,62.48,62.31,62.46,297210.0,52.6921,52.7428,52.5993,52.7259,297210.0
2020-01-08 09:30:00,62.59,62.64,62.19,62.21,88054.0,52.8356,52.8778,52.498,52.5148,88054.0
2020-01-08 10:00:00,62.2,62.27,62.13,62.15,80730.0,52.5064,52.5655,52.4473,52.4642,80730.0
2020-01-08 10:30:00,62.16,62.37,62.12,62.26,97094.0,52.4726,52.6499,52.4389,52.5571,97094.0
2020-01-08 11:00:00,62.25,62.32,62.19,62.27,60383.0,52.5486,52.6077,52.498,52.5655,60383.0
2020-01-08 11:30:00,62.27,62.51,62.26,62.43,135203.0,52.5655,52.7681,52.5571,52.7006,135203.0
2020-01-08 12:00:00,62.44,62.46,62.26,62.27,47941.0,52.709,52.7259,52.5571,52.5655,47941.0
2020-01-08 12:30:00,62.28,62.33,62.22,62.31,54482.0,52.5739,52.6161,52.5233,52.5993,54482.0
2020-01-08 13:00:00,62.31,62.33,62.2,62.22,53300.0,52.5993,52.6161,52.5064,52.5233,53300.0
2020-01-08 13:30:00,62.23,62.3,62.21,62.27,106176.0,52.5317,52.5908,52.5148,52.5655,106176.0
2020-01-08 14:00:00,62.28,62.43,62.27,62.39,52192.0,52.5739,52.7006,52.5655,52.6668,52192.0
2020-01-08 14:30:00,62.39,62.52,62.36,62.52,68186.0,52.6668,52.7765,52.6415,52.7765,68186.0
2020-01-08 15:00:00,62.52,62.6,62.51,62.59,81376.0,52.7765,52.8441,52.7681,52.8356,81376.0
2020-01-08 15:30:00,62.59,62.62,62.35,62.42,391095.0,52.8356,52.8609,52.633,52.6921,391095.0
2020-01-09 09:30:00,62.19,62.49,62.11,62.4,156536.0,52.498,52.7512,52.4304,52.6752,156536.0
2020-01-09 10:00:00,62.4,62.64,62.39,62.57,75930.0,52.6752,52.8778,52.6668,52.8187,75930.0
2020-01-09 10:30:00,62.56,62.59,62.43,62.54,51690.0,52.8103,52.8356,52.7006,52.7934,51690.0
2020-01-09 11:00:00,62.55,62.56,62.46,62.56,90795.0,52.8019,52.8103,52.7259,52.8103,90795.0
2020-01-09 11:30:00,62.57,62.6,62.5,62.55,59576.0,52.8187,52.8441,52.7597,52.8019,59576.0
2020-01-09 12:00:00,62.55,62.71,62.55,62.64,51493.0,52.8019,52.9369,52.8019,52.8778,51493.0
2020-01-09 12:30:00,62.64,62.76,62.63,62.71,68607.0,52.8778,52.9791,52.8694,52.9369,68607.0
2020-01-09 13:00:00,62.71,62.71,62.49,62.56,45756.0,52.9369,52.9369,52.7512,52.8103,45756.0
2020-01-09 13:30:00,62.57,62.63,62.53,62.57,42580.0,52.8187,52.8694,52.785,52.8187,42580.0
2020-01-09 14:00:00,62.57,62.64,62.49,62.51,79148.0,52.8187,52.8778,52.7512,52.7681,79148.0
2020-01-09 14:30:00,62.51,62.56,62.45,62.52,63557.0,52.7681,52.8103,52.7174,52.7765,63557.0
2020-01-09 15:00:00,62.52,62.54,62.46,62.53,129863.0,52.7765,52.7934,52.7259,52.785,129863.0
2020-01-09 15:30:00,62.53,62.56,62.42,62.54,297790.0,52.785,52.8103,52.6921,52.7934,297790.0
2020-01-10 09:30:00,62.55,62.81,62.5,62.74,129410.0,52.8019,53.0213,52.7597,52.9622,129410.0
2020-01-10 10:00:00,62.77,62.84,62.66,62.66,58674.0,52.9876,53.0467,52.8947,52.8947,58674.0
2020-01-10 10:30:00,62.65,62.74,62.52,62.71,201511.0,52.8863,52.9622,52.7765,52.9369,201511.0
2020-01-10 11:00:00,62.71,62.82,62.66,62.79,65713.0,52.9369,53.0298,52.8947,53.0045,65713.0
2020-01-10 11:30:00,62.79,62.85,62.63,62.64,100762.0,53.0045,53.0551,52.8694,52.8778,100762.0
2020-01-10 12:00:00,62.64,62.75,62.61,62.7,129316.0,52.8778,52.9707,52.8525,52.9285,129316.0
2020-01-10 12:30:00,62.7,62.84,62.66,62.74,107713.0,52.9285,53.0467,52.8947,52.9622,107713.0
2020-01-10 13:00:00,62.74,62.83,62.72,62.79,55202.0,52.9622,53.0382,52.9454,53.0045,55202.0
2020-01-10 13:30:00,62.79,62.8,62.52,62.54,288270.0,53.0045,53.0129,52.7765,52.7934,288270.0
2020-01-10 14:00:00,62.54,62.61,62.52,62.59,225981.0,52.7934,52.8525,52.7765,52.8356,225981.0
2020-01-10 14:30:00,62.59,62.67,62.55,62.64,73031.0,52.8356,52.9032,52.8019,52.8778,73031.0
2020-01-10 15:00:00,62.62,62.73,62.57,62.72,79877.0,52.8609,52.9538,52.8187,52.9454,79877.0
2020-01-10 15:30:00,62.72,62.72,62.61,62.64,428151.0,52.9454,52.9454,52.8525,52.8778,428151.0
2020-01-13 09:30:00,62.55,63.0,62.55,62.92,108343.0,52.8019,53.1817,52.8019,53.1142,108343.0
2020-01-13 10:00:00,62.92,63.15,62.88,63.1,75644.0,53.1142,53.3084,53.0804,53.2661,75644.0
2020-01-13 10:30:00,63.1,63.29,63.08,63.19,52053.0,53.2661,53.4265,53.2493,53.3421,52053.0
2020-01-13 11:00:00,63.19,63.21,63.07,63.13,75596.0,53.3421,53.359,53.2408,53.2915,75596.0
2020-01-13 11:30:00,63.13,63.39,63.09,63.35,96193.0,53.2915,53.5109,53.2577,53.4772,96193.0
2020-01-13 12:00:00,63.35,63.41,63.28,63.29,137227.0,53.4772,53.5278,53.4181,53.4265,137227.0
2020-01-13 12:30:00,63.29,63.45,63.27,63.45,67497.0,53.4265,53.5616,53.4096,53.5616,67497.0
2020-01-13 13:00:00,63.45,63.52,63.34,63.34,71619.0,53.5616,53.6207,53.4687,53.4687,71619.0
2020-01-13 13:30:00,63.34,63.35,63.27,63.35,95725.0,53.4687,53.4772,53.4096,53.4772,95725.0
2020-01-13 14:00:00,63.35,63.51,63.32,63.51,93094.0,53.4772,53.6122,53.4519,53.6122,93094.0
2020-01-13 14:30:00,63.52,63.55,63.44,63.47,79448.0,53.6207,53.646,53.5532,53.5785,79448.0
2020-01-13 15:00:00,63.47,63.48,63.37,63.4,125832.0,53.5785,53.5869,53.4941,53.5194,125832.0
2020-01-13 15:30:00,63.41,63.44,63.29,63.36,399789.0,53.5278,53.5532,53.4265,53.4856,399789.0
2020-01-14 09:30:00,63.27,63.62,63.02,63.47,149706.0,53.4096,53.7051,53.1986,53.5785,149706.0
2020-01-14 10:00:00,63.46,63.48,63.17,63.25,97265.0,53.57,53.5869,53.3252,53.3928,97265.0
2020-01-14 10:30:00,63.24,63.41,63.22,63.31,59618.0,53.3843,53.5278,53.3674,53.4434,59618.0
2020-01-14 11:00:00,63.32,63.36,63.08,63.1,51314.0,53.4519,53.4856,53.2493,53.2661,51314.0
2020-01-14 11:30:00,63.1,63.15,62.89,63.01,78166.0,53.2661,53.3084,53.0889,53.1902,78166.0
2020-01-14 12:00:00,63.01,63.14,63.01,63.14,67884.0,53.1902,53.2999,53.1902,53.2999,67884.0
2020-01-14 12:30:00,63.14,63.23,63.13,63.21,42781.0,53.2999,53.3759,53.2915,53.359,42781.0
2020-01-14 13:00:00,63.21,63.22,63.14,63.16,35702.0,53.359,53.3674,53.2999,53.3168,35702.0
2020-01-14 13:30:00,63.15,63.28,63.0,63.23,148285.0,53.3084,53.4181,53.1817,53.3759,148285.0
2020-01-14 14:00:00,63.23,63.35,63.19,63.28,67221.0,53.3759,53.4772,53.3421,53.4181,67221.0
2020-01-14 14:30:00,63.28,63.31,63.19,63.2,49463.0,53.4181,53.4434,53.3421,53.3506,49463.0
2020-01-14 15:00:00,63.19,63.21,63.06,63.08,80436.0,53.3421,53.359,53.2324,53.2493,80436.0
2020-01-14 15:30:00,63.08,63.48,63.08,63.47,376449.0,53.2493,53.5869,53.2493,53.5785,376449.0
2020-01-15 09:30:00,63.78,64.22,63.72,64.15,204292.0,53.8402,54.2116,53.7895,54.1525,204292.0
2020-01-15 10:00:00,64.15,64.26,64.06,64.23,77683.0,54.1525,54.2454,54.0765,54.22,77683.0
2020-01-15 10:30:00,64.23,64.38,64.18,64.28,104693.0,54.22,54.3467,54.1778,54.2622,104693.0
2020-01-15 11:00:00,64.28,64.36,64.18,64.36,63018.0,54.2622,54.3298,54.1778,54.3298,63018.0
2020-01-15 11:30:00,64.37,64.49,64.33,64.4,64229.0,54.3382,54.4395,54.3045,54.3635,64229.0
2020-01-15 12:00:00,64.4,64.45,64.29,64.31,44610.0,54.3635,54.4058,54.2707,54.2876,44610.0
2020-01-15 12:30:00,64.3,64.4,64.27,64.27,50165.0,54.2791,54.3635,54.2538,54.2538,50165.0
2020-01-15 13:00:00,64.27,64.39,64.25,64.39,40292.0,54.2538,54.3551,54.2369,54.3551,40292.0
2020-01-15 13:30:00,64.39,64.52,64.38,64.52,76631.0,54.3551,54.4648,54.3467,54.4648,76631.0
2020-01-15 14:00:00,64.51,64.56,64.46,64.53,84062.0,54.4564,54.4986,54.4142,54.4733,84062.0
2020-01-15 14:30:00,64.53,64.6,64.49,64.54,51934.0,54.4733,54.5324,54.4395,54.4817,51934.0
2020-01-15 15:00:00,64.52,64.55,64.44,64.53,101654.0,54.4648,54.4902,54.3973,54.4733,101654.0
2020-01-15 15:30:00,64.52,64.55,64.33,64.47,313524.0,54.4648,54.4902,54.3045,54.4226,313524.0
2020-01-16 09:30:00,64.69,64.95,64.52,64.84,156689.0,54.6083,54.8278,54.4648,54.735,156689.0
2020-01-16 10:00:00,64.82,64.89,64.77,64.88,84267.0,54.7181,54.7772,54.6759,54.7687,84267.0
2020-01-16 10:30:00,64.88,64.88,64.74,64.84,71867.0,54.7687,54.7687,54.6506,54.735,71867.0
2020-01-16 11:00:00,64.85,64.94,64.82,64.82,68473.0,54.7434,54.8194,54.7181,54.7181,68473.0
2020-01-16 11:30:00,64.82,65.03,64.8,65.03,83198.0,54.7181,54.8954,54.7012,54.8954,83198.0
2020-01-16 12:00:00,65.03,65.04,64.88,64.92,53566.0,54.8954,54.9038,54.7687,54.8025,53566.0
2020-01-16 12:30:00,64.92,64.95,64.88,64.92,48157.0,54.8025,54.8278,54.7687,54.8025,48157.0
2020-01-16 13:00:00,64.92,64.99,64.9,64.92,47534.0,54.8025,54.8616,54.7856,54.8025,47534.0
2020-01-16 13:30:00,64.91,64.97,64.87,64.96,43939.0,54.7941,54.8447,54.7603,54.8363,43939.0
2020-01-16 14:00:00,64.96,64.99,64.91,64.96,46347.0,54.8363,54.8616,54.7941,54.8363,46347.0
2020-01-16 14:30:00,64.97,65.03,64.92,65.02,50766.0,54.8447,54.8954,54.8025,54.8869,50766.0
2020-01-16 15:00:00,65.03,65.11,64.95,64.97,84903.0,54.8954,54.9629,54.8278,54.8447,84903.0
2020-01-16 15:30:00,64.96,65.08,64.89,65.03,280475.0,54.8363,54.9376,54.7772,54.8954,280475.0
2020-01-17 09:30:00,65.16,65.32,64.92,64.93,416268.0,55.0051,55.1402,54.8025,54.8109,416268.0
2020-01-17 10:00:00,64.95,65.02,64.75,64.95,103843.0,54.8278,54.8869,54.659,54.8278,103843.0
2020-01-17 10:30:00,64.96,65.14,64.94,65.07,74412.0,54.8363,54.9882,54.8194,54.9291,74412.0
2020-01-17 11:00:00,65.07,65.26,65.03,65.14,74616.0,54.9291,55.0895,54.8954,54.9882,74616.0
2020-01-17 11:30:00,65.14,65.2,65.07,65.17,50388.0,54.9882,55.0389,54.9291,55.0135,50388.0
2020-01-17 12:00:00,65.17,65.35,65.17,65.34,61332.0,55.0135,55.1655,55.0135,55.157,61332.0
2020-01-17 12:30:00,65.34,65.36,65.25,65.33,53022.0,55.157,55.1739,55.0811,55.1486,53022.0
2020-01-17 13:00:00,65.34,65.44,65.3,65.43,60806.0,55.157,55.2415,55.1233,55.233,60806.0
2020-01-17 13:30:00,65.43,65.48,65.36,65.38,52675.0,55.233,55.2752,55.1739,55.1908,52675.0
2020-01-17 14:00:00,65.39,65.46,65.35,65.42,57227.0,55.1993,55.2583,55.1655,55.2246,57227.0
2020-01-17 14:30:00,65.43,65.47,65.37,65.43,85979.0,55.233,55.2668,55.1824,55.233,85979.0
2020-01-17 15:00:00,65.42,65.48,65.36,65.36,94999.0,55.2246,55.2752,55.1739,55.1739,94999.0
2020-01-17 15:30:00,65.36,65.46,65.28,65.36,326485.0,55.1739,55.2583,55.1064,55.1739,326485.0
2020-01-21 09:30:00,65.38,65.66,65.19,65.22,193605.0,55.1908,55.4272,55.0304,55.0558,193605.0
2020-01-21 10:00:00,65.24,65.36,65.17,65.34,100502.0,55.0726,55.1739,55.0135,55.157,100502.0
2020-01-21 10:30:00,65.34,65.47,65.31,65.47,75906.0,55.157,55.2668,55.1317,55.2668,75906.0
2020-01-21 11:00:00,65.47,65.63,65.44,65.56,49012.0,55.2668,55.4019,55.2415,55.3428,49012.0
2020-01-21 11:30:00,65.57,65.58,65.42,65.44,33771.0,55.3512,55.3596,55.2246,55.2415,33771.0
2020-01-21 12:00:00,65.44,65.49,65.4,65.44,46371.0,55.2415,55.2837,55.2077,55.2415,46371.0
2020-01-21 12:30:00,65.45,65.6,65.44,65.58,53222.0,55.2499,55.3765,55.2415,55.3596,53222.0
2020-01-21 13:00:00,65.58,65.64,65.54,65.62,55442.0,55.3596,55.4103,55.3259,55.3934,55442.0
2020-01-21 13:30:00,65.64,65.88,65.6,65.88,68805.0,55.4103,55.6129,55.3765,55.6129,68805.0
2020-01-21 14:00:00,65.88,65.94,65.83,65.83,52902.0,55.6129,55.6635,55.5707,55.5707,52902.0
2020-01-21 14:30:00,65.83,65.88,65.77,65.77,153352.0,55.5707,55.6129,55.52,55.52,153352.0
2020-01-21 15:00:00,65.78,65.87,65.74,65.81,86308.0,55.5285,55.6045,55.4947,55.5538,86308.0
2020-01-21 15:30:00,65.81,66.01,65.71,66.0,470028.0,55.5538,55.7226,55.4694,55.7142,470028.0
2020-01-22 09:30:00,66.09,66.39,66.02,66.26,110741.0,55.7902,56.0434,55.7311,55.9337,110741.0
2020-01-22 10:00:00,66.25,66.34,66.17,66.26,136048.0,55.9252,56.0012,55.8577,55.9337,136048.0
2020-01-22 10:30:00,66.27,66.31,66.09,66.09,162103.0,55.9421,55.9759,55.7902,55.7902,162103.0
2020-01-22 11:00:00,66.09,66.2,66.05,66.15,45489.0,55.7902,55.883,55.7564,55.8408,45489.0
2020-01-22 11:30:00,66.14,66.28,66.14,66.2,82001.0,55.8324,55.9506,55.8324,55.883,82001.0
2020-01-22 12:00:00,66.19,66.25,66.14,66.16,64276.0,55.8746,55.9252,55.8324,55.8493,64276.0
2020-01-22 12:30:00,66.16,66.35,66.16,66.34,66464.0,55.8493,56.0096,55.8493,56.0012,66464.0
2020-01-22 13:00:00,66.34,66.4,66.29,66.38,39422.0,56.0012,56.0519,55.959,56.035,39422.0
2020-01-22 13:30:00,66.38,66.38,66.31,66.37,40670.0,56.035,56.035,55.9759,56.0265,40670.0
2020-01-22 14:00:00,66.38,66.38,66.26,66.27,49655.0,56.035,56.035,55.9337,55.9421,49655.0
2020-01-22 14:30:00,66.27,66.34,66.26,66.33,77387.0,55.9421,56.0012,55.9337,55.9928,77387.0
2020-01-22 15:00:00,66.31,66.35,66.15,66.16,73004.0,55.9759,56.0096,55.8408,55.8493,73004.0
2020-01-22 15:30:00,66.16,66.26,66.08,66.22,377287.0,55.8493,55.9337,55.7817,55.8999,377287.0
2020-01-23 09:30:00,66.18,66.69,66.12,66.45,98298.0,55.8661,56.2967,55.8155,56.0941,98298.0
2020-01-23 10:00:00,66.41,66.67,66.35,66.37,67034.0,56.0603,56.2798,56.0096,56.0265,67034.0
2020-01-23 10:30:00,66.4,66.49,66.36,66.38,42055.0,56.0519,56.1278,56.0181,56.035,42055.0
2020-01-23 11:00:00,66.38,66.47,66.34,66.42,40203.0,56.035,56.1109,56.0012,56.0687,40203.0
2020-01-23 11:30:00,66.42,66.47,66.33,66.38,39194.0,56.0687,56.1109,55.9928,56.035,39194.0
2020-01-23 12:00:00,66.37,66.51,66.37,66.45,33468.0,56.0265,56.1447,56.0265,56.0941,33468.0
2020-01-23 12:30:00,66.46,66.5,66.42,66.45,24037.0,56.1025,56.1363,56.0687,56.0941,24037.0
2020-01-23 13:00:00,66.45,66.48,66.35,66.4,43118.0,56.0941,56.1194,56.0096,56.0519,43118.0
2020-01-23 13:30:00,66.41,66.64,66.4,66.63,94746.0,56.0603,56.2544,56.0519,56.246,94746.0
2020-01-23 14:00:00,66.64,66.67,66.5,66.66,64317.0,56.2544,56.2798,56.1363,56.2713,64317.0
2020-01-23 14:30:00,66.67,66.81,66.65,66.77,61519.0,56.2798,56.398,56.2629,56.3642,61519.0
2020-01-23 15:00:00,66.78,66.82,66.71,66.8,231899.0,56.3726,56.4064,56.3135,56.3895,231899.0
2020-01-23 15:30:00,66.8,66.97,66.74,66.89,548401.0,56.3895,56.533,56.3389,56.4655,548401.0
2020-01-24 09:30:00,66.74,67.13,66.59,67.02,103949.0,56.3389,56.6681,56.2122,56.5752,103949.0
2020-01-24 10:00:00,67.02,67.39,67.02,67.38,80541.0,56.5752,56.8876,56.5752,56.8791,80541.0
2020-01-24 10:30:00,67.39,67.43,67.21,67.21,68319.0,56.8876,56.9213,56.7356,56.7356,68319.0
2020-01-24 11:00:00,67.2,67.4,67.15,67.4,120077.0,56.7272,56.896,56.685,56.896,120077.0
2020-01-24 11:30:00,67.39,67.48,67.31,67.37,84895.0,56.8876,56.9635,56.82,56.8707,84895.0
2020-01-24 12:00:00,67.37,67.43,67.16,67.16,103928.0,56.8707,56.9213,56.6934,56.6934,103928.0
2020-01-24 12:30:00,67.17,67.18,66.91,67.07,106225.0,56.7019,56.7103,56.4824,56.6174,106225.0
2020-01-24 13:00:00,67.06,67.1,66.95,66.99,69281.0,56.609,56.6428,56.5161,56.5499,69281.0
2020-01-24 13:30:00,66.98,67.13,66.96,67.07,61964.0,56.5415,56.6681,56.5246,56.6174,61964.0
2020-01-24 14:00:00,67.06,67.13,66.95,66.96,64197.0,56.609,56.6681,56.5161,56.5246,64197.0
2020-01-24 14:30:00,66.96,67.13,66.95,67.11,53551.0,56.5246,56.6681,56.5161,56.6512,53551.0
2020-01-24 15:00:00,67.11,67.14,67.04,67.09,74504.0,56.6512,56.6765,56.5921,56.6343,74504.0
2020-01-24 15:30:00,67.09,67.22,66.98,67.17,214164.0,56.6343,56.7441,56.5415,56.7019,214164.0
2020-01-27 09:30:00,67.14,67.69,66.93,67.02,158589.0,56.6765,57.1408,56.4993,56.5752,158589.0
2020-01-27 10:00:00,67.03,67.03,66.65,66.69,69800.0,56.5837,56.5837,56.2629,56.2967,69800.0
2020-01-27 10:30:00,66.7,66.93,66.69,66.87,51578.0,56.3051,56.4993,56.2967,56.4486,51578.0
2020-01-27 11:00:00,66.85,67.03,66.83,66.98,64878.0,56.4317,56.5837,56.4148,56.5415,64878.0
2020-01-27 11:30:00,66.97,67.12,66.95,67.1,64860.0,56.533,56.6596,56.5161,56.6428,64860.0
2020-01-27 12:00:00,67.1,67.1,66.86,66.87,52616.0,56.6428,56.6428,56.4402,56.4486,52616.0
2020-01-27 12:30:00,66.87,66.9,66.79,66.83,69570.0,56.4486,56.4739,56.3811,56.4148,69570.0
2020-01-27 13:00:00,66.82,66.9,66.75,66.88,29545.0,56.4064,56.4739,56.3473,56.457,29545.0
2020-01-27 13:30:00,66.87,66.92,66.81,66.84,39554.0,56.4486,56.4908,56.398,56.4233,39554.0
2020-01-27 14:00:00,66.85,66.95,66.8,66.92,44127.0,56.4317,56.5161,56.3895,56.4908,44127.0
2020-01-27 14:30:00,66.91,67.09,66.9,67.06,59405.0,56.4824,56.6343,56.4739,56.609,59405.0
2020-01-27 15:00:00,67.05,67.18,67.05,67.08,66035.0,56.6006,56.7103,56.6006,56.6259,66035.0
2020-01-27 15:30:00,67.08,67.08,66.86,66.92,225444.0,56.6259,56.6259,56.4402,56.4908,225444.0
2020-01-28 09:30:00,66.93,67.35,66.89,67.31,269840.0,56.4993,56.8538,56.4655,56.82,269840.0
2020-01-28 10:00:00,67.31,67.46,67.07,67.1,143855.0,56.82,56.9467,56.6174,56.6428,143855.0
2020-01-28 10:30:00,67.08,67.14,66.95,67.0,55282.0,56.6259,56.6765,56.5161,56.5583,55282.0
2020-01-28 11:00:00,67.01,67.23,67.0,67.17,60669.0,56.5668,56.7525,56.5583,56.7019,60669.0
2020-01-28 11:30:00,67.18,67.19,66.99,67.01,51044.0,56.7103,56.7187,56.5499,56.5668,51044.0
2020-01-28 12:00:00,67.02,67.08,66.94,67.08,41940.0,56.5752,56.6259,56.5077,56.6259,41940.0
2020-01-28 12:30:00,67.08,67.11,66.99,67.01,31473.0,56.6259,56.6512,56.5499,56.5668,31473.0
2020-01-28 13:00:00,67.01,67.06,66.97,66.98,43877.0,56.5668,56.609,56.533,56.5415,43877.0
2020-01-28 13:30:00,66.97,67.13,66.93,67.06,60418.0,56.533,56.6681,56.4993,56.609,60418.0
2020-01-28 14:00:00,67.06,67.23,67.06,67.22,60564.0,56.609,56.7525,56.609,56.7441,60564.0
2020-01-28 14:30:00,67.22,67.3,67.18,67.18,41607.0,56.7441,56.8116,56.7103,56.7103,41607.0
2020-01-28 15:00:00,67.19,67.33,67.16,67.25,108731.0,56.7187,56.8369,56.6934,56.7694,108731.0
2020-01-28 15:30:00,67.26,67.31,67.16,67.23,261067.0,56.7778,56.82,56.6934,56.7525,261067.0
2020-01-29 09:30:00,67.17,67.18,66.79,66.91,152441.0,56.7019,56.7103,56.3811,56.4824,152441.0
2020-01-29 10:00:00,66.9,67.04,66.77,66.78,118491.0,56.4739,56.5921,56.3642,56.3726,118491.0
2020-01-29 10:30:00,66.81,67.17,66.77,67.1,101045.0,56.398,56.7019,56.3642,56.6428,101045.0
2020-01-29 11:00:00,67.08,67.17,67.03,67.16,57115.0,56.6259,56.7019,56.5837,56.6934,57115.0
2020-01-29 11:30:00,67.15,67.23,67.12,67.17,69971.0,56.685,56.7525,56.6596,56.7019,69971.0
2020-01-29 12:00:00,67.17,67.23,67.12,67.2,70380.0,56.7019,56.7525,56.6596,56.7272,70380.0
2020-01-29 12:30:00,67.2,67.2,67.05,67.07,45160.0,56.7272,56.7272,56.6006,56.6174,45160.0
2020-01-29 13:00:00,67.08,67.23,67.08,67.17,75146.0,56.6259,56.7525,56.6259,56.7019,75146.0
2020-01-29 13:30:00,67.17,67.27,67.06,67.11,97696.0,56.7019,56.7863,56.609,56.6512,97696.0
2020-01-29 14:00:00,67.13,67.27,67.05,67.21,68834.0,56.6681,56.7863,56.6006,56.7356,68834.0
2020-01-29 14:30:00,67.21,67.35,67.14,67.33,117231.0,56.7356,56.8538,56.6765,56.8369,117231.0
2020-01-29 15:00:00,67.34,67.37,67.2,67.23,130552.0,56.8454,56.8707,56.7272,56.7525,130552.0
2020-01-29 15:30:00,67.23,67.42,67.22,67.4,420931.0,56.7525,56.9129,56.7441,56.896,420931.0
2020-01-30 09:30:00,67.26,67.99,66.95,67.65,224999.0,56.7778,57.3941,56.5161,57.107,224999.0
2020-01-30 10:00:00,67.67,67.81,67.54,67.62,184163.0,57.1239,57.2421,57.0142,57.0817,184163.0
2020-01-30 10:30:00,67.63,67.79,67.61,67.73,124143.0,57.0902,57.2252,57.0733,57.1746,124143.0
2020-01-30 11:00:00,67.72,68.25,67.72,68.22,155356.0,57.1661,57.6135,57.1661,57.5882,155356.0
2020-01-30 11:30:00,68.23,68.75,68.21,68.62,428668.0,57.5967,58.0356,57.5798,57.9259,428668.0
2020-01-30 12:00:00,68.61,68.86,68.57,68.77,156222.0,57.9174,58.1285,57.8837,58.0525,156222.0
2020-01-30 12:30:00,68.77,68.81,68.47,68.51,300567.0,58.0525,58.0863,57.7993,57.833,300567.0
2020-01-30 13:00:00,68.51,68.64,68.49,68.58,96505.0,57.833,57.9428,57.8161,57.8921,96505.0
2020-01-30 13:30:00,68.59,68.71,68.52,68.57,133637.0,57.9006,58.0018,57.8415,57.8837,133637.0
2020-01-30 14:00:00,68.6,68.62,68.4,68.46,85406.0,57.909,57.9259,57.7402,57.7908,85406.0
2020-01-30 14:30:00,68.45,68.65,68.42,68.56,175495.0,57.7824,57.9512,57.757,57.8752,175495.0
2020-01-30 15:00:00,68.6,68.76,68.57,68.68,115922.0,57.909,58.0441,57.8837,57.9765,115922.0
2020-01-30 15:30:00,68.67,68.77,68.6,68.74,441749.0,57.9681,58.0525,57.909,58.0272,441749.0
2020-01-31 09:30:00,69.01,69.32,68.78,69.16,188279.0,58.2551,58.5168,58.0609,58.3817,188279.0
2020-01-31 10:00:00,69.15,69.46,69.11,69.22,353127.0,58.3733,58.635,58.3395,58.4324,353127.0
2020-01-31 10:30:00,69.23,69.56,69.2,69.52,158834.0,58.4408,58.7194,58.4155,58.6856,158834.0
2020-01-31 11:00:00,69.52,69.62,69.24,69.3,463549.0,58.6856,58.77,58.4493,58.4999,463549.0
2020-01-31 11:30:00,69.31,69.35,69.14,69.25,493090.0,58.5083,58.5421,58.3648,58.4577,493090.0
2020-01-31 12:00:00,69.26,69.35,69.18,69.18,141511.0,58.4661,58.5421,58.3986,58.3986,141511.0
2020-01-31 12:30:00,69.18,69.34,69.06,69.09,466644.0,58.3986,58.5337,58.2973,58.3226,466644.0
2020-01-31 13:00:00,69.09,69.09,68.75,68.85,262837.0,58.3226,58.3226,58.0356,58.12,262837.0
2020-01-31 13:30:00,68.84,69.01,68.75,68.95,217541.0,58.1116,58.2551,58.0356,58.2044,217541.0
2020-01-31 14:00:00,68.95,69.11,68.93,68.99,137498.0,58.2044,58.3395,58.1876,58.2382,137498.0
2020-01-31 14:30:00,68.98,69.07,68.95,69.04,94074.0,58.2298,58.3057,58.2044,58.2804,94074.0
2020-01-31 15:00:00,69.05,69.17,68.89,68.95,159818.0,58.2889,58.3902,58.1538,58.2044,159818.0
2020-01-31 15:30:00,68.95,69.31,68.93,69.18,736684.0,58.2044,58.5083,58.1876,58.3986,736684.0
2020-02-03 09:30:00,69.65,69.82,69.37,69.6,193281.0,58.7954,58.9389,58.559,58.7531,193281.0
2020-02-03 10:00:00,69.62,69.7,69.38,69.66,105119.0,58.77,58.8376,58.5674,58.8038,105119.0
2020-02-03 10:30:00,69.65,69.71,69.51,69.64,476873.0,58.7954,58.846,58.6772,58.7869,476873.0
2020-02-03 11:00:00,69.66,69.69,69.46,69.58,85786.0,58.8038,58.8291,58.635,58.7363,85786.0
2020-02-03 11:30:00,69.58,69.66,69.46,69.54,72180.0,58.7363,58.8038,58.635,58.7025,72180.0
2020-02-03 12:00:00,69.54,69.57,69.4,69.56,60112.0,58.7025,58.7278,58.5843,58.7194,60112.0
2020-02-03 12:30:00,69.57,69.69,69.56,69.65,81946.0,58.7278,58.8291,58.7194,58.7954,81946.0
2020-02-03 13:00:00,69.66,69.69,69.57,69.6,66967.0,58.8038,58.8291,58.7278,58.7531,66967.0
2020-02-03 13:30:00,69.59,69.63,69.44,69.52,120057.0,58.7447,58.7785,58.6181,58.6856,120057.0
2020-02-03 14:00:00,69.51,69.53,69.38,69.51,472437.0,58.6772,58.6941,58.5674,58.6772,472437.0
2020-02-03 14:30:00,69.51,69.51,69.36,69.37,105472.0,58.6772,58.6772,58.5505,58.559,105472.0
2020-02-03 15:00:00,69.36,69.41,69.26,69.33,107320.0,58.5505,58.5928,58.4661,58.5252,107320.0
2020-02-03 15:30:00,69.34,69.55,69.32,69.43,751725.0,58.5337,58.7109,58.5168,58.6096,751725.0
2020-02-04 09:30:00,69.39,69.67,69.02,69.53,203712.0,58.5759,58.8122,58.2635,58.6941,203712.0
2020-02-04 10:00:00,69.53,69.65,69.31,69.36,85445.0,58.6941,58.7954,58.5083,58.5505,85445.0
2020-02-04 10:30:00,69.37,69.46,69.29,69.3,61476.0,58.559,58.635,58.4915,58.4999,61476.0
2020-02-04 11:00:00,69.29,69.46,69.29,69.39,134209.0,58.4915,58.635,58.4915,58.5759,134209.0
2020-02-04 11:30:00,69.39,69.57,69.3,69.38,86757.0,58.5759,58.7278,58.4999,58.5674,86757.0
2020-02-04 12:00:00,69.37,69.77,69.36,69.72,165977.0,58.559,58.8967,58.5505,58.8544,165977.0
2020-02-04 12:30:00,69.73,69.74,69.62,69.67,156010.0,58.8629,58.8713,58.77,58.8122,156010.0
2020-02-04 13:00:00,69.67,69.68,69.39,69.45,71412.0,58.8122,58.8207,58.5759,58.6265,71412.0
2020-02-04 13:30:00,69.45,69.45,69.24,69.34,103903.0,58.6265,58.6265,58.4493,58.5337,103903.0
2020-02-04 14:00:00,69.34,69.52,69.32,69.49,99645.0,58.5337,58.6856,58.5168,58.6603,99645.0
2020-02-04 14:30:00,69.49,69.61,69.46,69.48,87886.0,58.6603,58.7616,58.635,58.6518,87886.0
2020-02-04 15:00:00,69.48,69.49,69.38,69.4,84409.0,58.6518,58.6603,58.5674,58.5843,84409.0
2020-02-04 15:30:00,69.39,69.39,69.14,69.29,1080103.0,58.5759,58.5759,58.3648,58.4915,1080103.0
2020-02-05 09:30:00,69.18,69.81,68.92,69.06,196615.0,58.3986,58.9304,58.1791,58.2973,196615.0
2020-02-05 10:00:00,69.06,69.06,68.75,68.92,157824.0,58.2973,58.2973,58.0356,58.1791,157824.0
2020-02-05 10:30:00,68.89,69.31,68.86,69.3,177744.0,58.1538,58.5083,58.1285,58.4999,177744.0
2020-02-05 11:00:00,69.31,69.36,69.17,69.34,100420.0,58.5083,58.5505,58.3902,58.5337,100420.0
2020-02-05 11:30:00,69.34,69.34,69.13,69.24,83038.0,58.5337,58.5337,58.3564,58.4493,83038.0
2020-02-05 12:00:00,69.24,69.3,69.18,69.22,106986.0,58.4493,58.4999,58.3986,58.4324,106986.0
2020-02-05 12:30:00,69.21,69.29,69.19,69.24,54139.0,58.4239,58.4915,58.407,58.4493,54139.0
2020-02-05 13:00:00,69.23,69.36,69.22,69.25,57206.0,58.4408,58.5505,58.4324,58.4577,57206.0
2020-02-05 13:30:00,69.25,69.37,69.18,69.33,121293.0,58.4577,58.559,58.3986,58.5252,121293.0
2020-02-05 14:00:00,69.32,69.34,69.22,69.23,66658.0,58.5168,58.5337,58.4324,58.4408,66658.0
2020-02-05 14:30:00,69.23,69.48,69.2,69.44,75672.0,58.4408,58.6518,58.4155,58.6181,75672.0
2020-02-05 15:00:00,69.44,69.44,69.2,69.25,376056.0,58.6181,58.6181,58.4155,58.4577,376056.0
2020-02-05 15:30:00,69.26,69.36,69.17,69.3,479400.0,58.4661,58.5505,58.3902,58.4999,479400.0
2020-02-06 09:30:00,69.08,69.43,69.03,69.06,866854.0,58.3142,58.6096,58.272,58.2973,866854.0
2020-02-06 10:00:00,69.04,69.32,69.01,69.12,103725.0,58.2804,58.5168,58.2551,58.348,103725.0
2020-02-06 10:30:00,69.1,69.32,69.02,69.3,83951.0,58.3311,58.5168,58.2635,58.4999,83951.0
2020-02-06 11:00:00,69.32,69.46,69.28,69.44,132115.0,58.5168,58.635,58.483,58.6181,132115.0
2020-02-06 11:30:00,69.43,69.54,69.25,69.3,533393.0,58.6096,58.7025,58.4577,58.4999,533393.0
2020-02-06 12:00:00,69.29,69.31,69.22,69.31,84229.0,58.4915,58.5083,58.4324,58.5083,84229.0
2020-02-06 12:30:00,69.31,69.5,69.27,69.45,75928.0,58.5083,58.6687,58.4746,58.6265,75928.0
2020-02-06 13:00:00,69.45,69.45,69.16,69.18,98954.0,58.6265,58.6265,58.3817,58.3986,98954.0
2020-02-06 13:30:00,69.19,69.33,69.04,69.31,438029.0,58.407,58.5252,58.2804,58.5083,438029.0
2020-02-06 14:00:00,69.3,69.37,69.25,69.36,181247.0,58.4999,58.559,58.4577,58.5505,181247.0
2020-02-06 14:30:00,69.36,69.37,69.26,69.31,193696.0,58.5505,58.559,58.4661,58.5083,193696.0
2020-02-06 15:00:00,69.32,69.34,69.19,69.26,342442.0,58.5168,58.5337,58.407,58.4661,342442.0
2020-02-06 15:30:00,69.26,69.39,69.2,69.3,555050.0,58.4661,58.5759,58.4155,58.4999,555050.0
2020-02-07 09:30:00,69.49,69.51,69.3,69.38,143463.0,58.6603,58.6772,58.4999,58.5674,143463.0
2020-02-07 10:00:00,69.37,69.54,69.33,69.45,107904.0,58.559,58.7025,58.5252,58.6265,107904.0
2020-02-07 10:30:00,69.45,69.47,69.22,69.26,85316.0,58.6265,58.6434,58.4324,58.4661,85316.0
2020-02-07 11:00:00,69.25,69.37,69.22,69.26,64373.0,58.4577,58.559,58.4324,58.4661,64373.0
2020-02-07 11:30:00,69.25,69.25,69.1,69.19,85458.0,58.4577,58.4577,58.3311,58.407,85458.0
2020-02-07 12:00:00,69.19,69.22,69.1,69.2,92220.0,58.407,58.4324,58.3311,58.4155,92220.0
2020-02-07 12:30:00,69.2,69.22,69.11,69.16,80344.0,58.4155,58.4324,58.3395,58.3817,80344.0
2020-02-07 13:00:00,69.16,69.16,69.03,69.11,70883.0,58.3817,58.3817,58.272,58.3395,70883.0
2020-02-07 13:30:00,69.1,69.1,68.84,68.9,177078.0,58.3311,58.3311,58.1116,58.1622,177078.0
2020-02-07 14:00:00,68.9,68.93,68.79,68.91,100504.0,58.1622,58.1876,58.0694,58.1707,100504.0
2020-02-07 14:30:00,68.9,68.99,68.85,68.97,70260.0,58.1622,58.2382,58.12,58.2213,70260.0
2020-02-07 15:00:00,68.97,68.99,68.9,68.91,85288.0,58.2213,58.2382,58.1622,58.1707,85288.0
2020-02-07 15:30:00,68.91,68.97,68.7,68.71,452890.0,58.1707,58.2213,57.9934,58.0018,452890.0
2020-02-10 09:30:00,68.91,68.98,68.54,68.7,196014.0,58.1707,58.2298,57.8583,57.9934,196014.0
2020-02-10 10:00:00,68.69,68.97,68.63,68.9,103133.0,57.985,58.2213,57.9343,58.1622,103133.0
2020-02-10 10:30:00,68.92,68.92,68.8,68.85,161123.0,58.1791,58.1791,58.0778,58.12,161123.0
2020-02-10 11:00:00,68.85,68.92,68.8,68.84,107592.0,58.12,58.1791,58.0778,58.1116,107592.0
2020-02-10 11:30:00,68.85,68.95,68.75,68.81,231061.0,58.12,58.2044,58.0356,58.0863,231061.0
2020-02-10 12:00:00,68.82,68.99,68.81,68.89,45955.0,58.0947,58.2382,58.0863,58.1538,45955.0
2020-02-10 12:30:00,68.89,68.9,68.8,68.81,49760.0,58.1538,58.1622,58.0778,58.0863,49760.0
2020-02-10 13:00:00,68.82,68.84,68.71,68.79,64277.0,58.0947,58.1116,58.0018,58.0694,64277.0
2020-02-10 13:30:00,68.8,68.91,68.78,68.88,40392.0,58.0778,58.1707,58.0609,58.1454,40392.0
2020-02-10 14:00:00,68.89,68.9,68.81,68.84,60817.0,58.1538,58.1622,58.0863,58.1116,60817.0
2020-02-10 14:30:00,68.84,68.89,68.77,68.84,99461.0,58.1116,58.1538,58.0525,58.1116,99461.0
2020-02-10 15:00:00,68.85,68.99,68.84,68.98,140910.0,58.12,58.2382,58.1116,58.2298,140910.0
2020-02-10 15:30:00,68.97,69.12,68.94,69.05,370895.0,58.2213,58.348,58.196,58.2889,370895.0
2020-02-11 09:30:00,69.06,69.23,68.93,69.02,154618.0,58.2973,58.4408,58.1876,58.2635,154618.0
2020-02-11 10:00:00,69.03,69.14,68.92,69.07,63843.0,58.272,58.3648,58.1791,58.3057,63843.0
2020-02-11 10:30:00,69.05,69.19,68.96,68.97,134159.0,58.2889,58.407,58.2129,58.2213,134159.0
2020-02-11 11:00:00,68.96,69.05,68.9,68.95,112865.0,58.2129,58.2889,58.1622,58.2044,112865.0
2020-02-11 11:30:00,68.95,69.15,68.93,69.11,137336.0,58.2044,58.3733,58.1876,58.3395,137336.0
2020-02-11 12:00:00,69.11,69.11,68.97,69.01,45386.0,58.3395,58.3395,58.2213,58.2551,45386.0
2020-02-11 12:30:00,69.01,69.02,68.89,68.9,41676.0,58.2551,58.2635,58.1538,58.1622,41676.0
2020-02-11 13:00:00,68.89,68.93,68.84,68.86,54674.0,58.1538,58.1876,58.1116,58.1285,54674.0
2020-02-11 13:30:00,68.84,69.03,68.84,68.99,55490.0,58.1116,58.272,58.1116,58.2382,55490.0
2020-02-11 14:00:00,68.99,69.07,68.96,68.99,37758.0,58.2382,58.3057,58.2129,58.2382,37758.0
2020-02-11 14:30:00,69.0,69.04,68.97,69.03,51256.0,58.2467,58.2804,58.2213,58.272,51256.0
2020-02-11 15:00:00,69.03,69.03,68.91,69.02,83828.0,58.272,58.272,58.1707,58.2635,83828.0
2020-02-11 15:30:00,69.02,69.1,68.88,68.97,335770.0,58.2635,58.3311,58.1454,58.2213,335770.0
2020-02-12 09:30:00,68.75,69.25,68.55,68.66,126475.0,58.0356,58.4577,57.8668,57.9596,126475.0
2020-02-12 10:00:00,68.67,68.77,68.58,68.6,109491.0,57.9681,58.0525,57.8921,57.909,109491.0
2020-02-12 10:30:00,68.6,69.0,68.57,69.0,130035.0,57.909,58.2467,57.8837,58.2467,130035.0
2020-02-12 11:00:00,69.02,69.16,68.99,69.13,118626.0,58.2635,58.3817,58.2382,58.3564,118626.0
2020-02-12 11:30:00,69.14,69.15,69.06,69.09,90857.0,58.3648,58.3733,58.2973,58.3226,90857.0
2020-02-12 12:00:00,69.08,69.14,69.04,69.14,42767.0,58.3142,58.3648,58.2804,58.3648,42767.0
2020-02-12 12:30:00,69.14,69.17,69.06,69.07,74788.0,58.3648,58.3902,58.2973,58.3057,74788.0
2020-02-12 13:00:00,69.06,69.06,68.95,69.03,27641.0,58.2973,58.2973,58.2044,58.272,27641.0
2020-02-12 13:30:00,69.03,69.07,68.9,68.93,37609.0,58.272,58.3057,58.1622,58.1876,37609.0
2020-02-12 14:00:00,68.94,69.0,68.91,68.98,57397.0,58.196,58.2467,58.1707,58.2298,57397.0
2020-02-12 14:30:00,68.98,69.08,68.98,69.06,67297.0,58.2298,58.3142,58.2298,58.2973,67297.0
2020-02-12 15:00:00,69.06,69.08,68.98,69.02,101013.0,58.2973,58.3142,58.2298,58.2635,101013.0
2020-02-12 15:30:00,69.01,69.14,68.94,69.02,436814.0,58.2551,58.3648,58.196,58.2635,436814.0
2020-02-13 09:30:00,69.1,69.31,68.92,68.99,143560.0,58.3311,58.5083,58.1791,58.2382,143560.0
2020-02-13 10:00:00,68.96,69.23,68.93,69.22,188197.0,58.2129,58.4408,58.1876,58.4324,188197.0
2020-02-13 10:30:00,69.22,69.39,69.18,69.35,73035.0,58.4324,58.5759,58.3986,58.5421,73035.0
2020-02-13 11:00:00,69.34,69.36,69.12,69.14,104678.0,58.5337,58.5505,58.348,58.3648,104678.0
2020-02-13 11:30:00,69.14,69.18,69.03,69.15,75629.0,58.3648,58.3986,58.272,58.3733,75629.0
2020-02-13 12:00:00,69.15,69.33,69.15,69.32,34971.0,58.3733,58.5252,58.3733,58.5168,34971.0
2020-02-13 12:30:00,69.33,69.42,69.29,69.41,137151.0,58.5252,58.6012,58.4915,58.5928,137151.0
2020-02-13 13:00:00,69.42,69.48,69.36,69.42,85467.0,58.6012,58.6518,58.5505,58.6012,85467.0
2020-02-13 13:30:00,69.42,69.57,69.37,69.56,99975.0,58.6012,58.7278,58.559,58.7194,99975.0
2020-02-13 14:00:00,69.56,69.66,69.53,69.64,70047.0,58.7194,58.8038,58.6941,58.7869,70047.0
2020-02-13 14:30:00,69.63,69.75,69.6,69.75,61865.0,58.7785,58.8798,58.7531,58.8798,61865.0
2020-02-13 15:00:00,69.75,69.77,69.65,69.69,104206.0,58.8798,58.8967,58.7954,58.8291,104206.0
2020-02-13 15:30:00,69.69,69.89,69.61,69.8,476749.0,58.8291,58.998,58.7616,58.922,476749.0
2020-02-14 09:30:00,69.95,70.05,69.84,69.91,114124.0,59.0486,59.133,58.9557,59.0148,114124.0
2020-02-14 10:00:00,69.91,69.98,69.81,69.85,91644.0,59.0148,59.0739,58.9304,58.9642,91644.0
2020-02-14 10:30:00,69.85,69.94,69.77,69.84,47665.0,58.9642,59.0402,58.8967,58.9557,47665.0
2020-02-14 11:00:00,69.84,70.09,69.83,69.89,172512.0,58.9557,59.1668,58.9473,58.998,172512.0
2020-02-14 11:30:00,69.88,70.08,69.85,70.03,47303.0,58.9895,59.1583,58.9642,59.1161,47303.0
2020-02-14 12:00:00,70.03,70.21,69.99,70.16,123645.0,59.1161,59.2681,59.0824,59.2259,123645.0
2020-02-14 12:30:00,70.16,70.31,70.11,70.31,38660.0,59.2259,59.3525,59.1837,59.3525,38660.0
2020-02-14 13:00:00,70.31,70.4,70.28,70.33,78684.0,59.3525,59.4285,59.3272,59.3694,78684.0
2020-02-14 13:30:00,70.34,70.34,70.19,70.32,41673.0,59.3778,59.3778,59.2512,59.3609,41673.0
2020-02-14 14:00:00,70.31,70.33,70.19,70.31,54634.0,59.3525,59.3694,59.2512,59.3525,54634.0
2020-02-14 14:30:00,70.3,70.3,70.16,70.16,58597.0,59.3441,59.3441,59.2259,59.2259,58597.0
2020-02-14 15:00:00,70.17,70.22,70.08,70.19,78884.0,59.2343,59.2765,59.1583,59.2512,78884.0
2020-02-14 15:30:00,70.17,70.32,70.15,70.26,390778.0,59.2343,59.3609,59.2174,59.3103,390778.0
2020-02-18 09:30:00,70.63,70.91,70.57,70.86,162907.0,59.6226,59.859,59.572,59.8168,162907.0
2020-02-18 10:00:00,70.84,71.15,70.83,70.94,133082.0,59.7999,60.0616,59.7915,59.8843,133082.0
2020-02-18 10:30:00,70.95,71.03,70.91,70.95,149439.0,59.8928,59.9603,59.859,59.8928,149439.0
2020-02-18 11:00:00,70.95,71.07,70.88,71.06,194608.0,59.8928,59.9941,59.8337,59.9856,194608.0
2020-02-18 11:30:00,71.06,71.23,71.0,71.17,87701.0,59.9856,60.1291,59.935,60.0785,87701.0
2020-02-18 12:00:00,71.17,71.39,71.17,71.38,117178.0,60.0785,60.2642,60.0785,60.2557,117178.0
2020-02-18 12:30:00,71.38,71.4,71.28,71.37,62667.0,60.2557,60.2726,60.1713,60.2473,62667.0
2020-02-18 13:00:00,71.39,71.42,71.25,71.34,62687.0,60.2642,60.2895,60.146,60.222,62687.0
2020-02-18 13:30:00,71.34,71.43,71.31,71.38,106713.0,60.222,60.2979,60.1967,60.2557,106713.0
2020-02-18 14:00:00,71.39,71.41,71.28,71.34,134255.0,60.2642,60.2811,60.1713,60.222,134255.0
2020-02-18 14:30:00,71.34,71.36,71.28,71.32,108866.0,60.222,60.2389,60.1713,60.2051,108866.0
2020-02-18 15:00:00,71.32,71.32,71.16,71.16,280805.0,60.2051,60.2051,60.07,60.07,280805.0
2020-02-18 15:30:00,71.16,71.17,71.0,71.16,735897.0,60.07,60.0785,59.935,60.07,735897.0
2020-02-19 09:30:00,70.91,71.24,70.88,71.05,124955.0,59.859,60.1376,59.8337,59.9772,124955.0
2020-02-19 10:00:00,71.06,71.08,70.9,71.03,94436.0,59.9856,60.0025,59.8505,59.9603,94436.0
2020-02-19 10:30:00,71.03,71.13,71.01,71.05,56464.0,59.9603,60.0447,59.9434,59.9772,56464.0
2020-02-19 11:00:00,71.05,71.1,70.91,70.91,53945.0,59.9772,60.0194,59.859,59.859,53945.0
2020-02-19 11:30:00,70.93,71.02,70.92,71.01,46387.0,59.8759,59.9518,59.8674,59.9434,46387.0
2020-02-19 12:00:00,71.02,71.04,70.89,70.89,82795.0,59.9518,59.9687,59.8421,59.8421,82795.0
2020-02-19 12:30:00,70.9,70.98,70.87,70.92,54347.0,59.8505,59.9181,59.8252,59.8674,54347.0
2020-02-19 13:00:00,70.92,71.0,70.89,70.98,59335.0,59.8674,59.935,59.8421,59.9181,59335.0
2020-02-19 13:30:00,70.98,71.0,70.85,70.92,64612.0,59.9181,59.935,59.8083,59.8674,64612.0
2020-02-19 14:00:00,70.91,71.02,70.89,70.95,64939.0,59.859,59.9518,59.8421,59.8928,64939.0
2020-02-19 14:30:00,70.94,70.99,70.87,70.9,127016.0,59.8843,59.9265,59.8252,59.8505,127016.0
2020-02-19 15:00:00,70.9,70.97,70.85,70.95,209010.0,59.8505,59.9096,59.8083,59.8928,209010.0
2020-02-19 15:30:00,70.95,71.06,70.76,70.8,481829.0,59.8928,59.9856,59.7324,59.7661,481829.0
2020-02-20 09:30:00,70.74,70.99,70.63,70.64,90641.0,59.7155,59.9265,59.6226,59.6311,90641.0
2020-02-20 10:00:00,70.63,70.67,70.48,70.53,56812.0,59.6226,59.6564,59.496,59.5382,56812.0
2020-02-20 10:30:00,70.53,70.71,70.53,70.61,59946.0,59.5382,59.6902,59.5382,59.6057,59946.0
2020-02-20 11:00:00,70.61,70.66,70.32,70.36,99001.0,59.6057,59.648,59.3609,59.3947,99001.0
2020-02-20 11:30:00,70.38,70.45,70.19,70.42,257737.0,59.4116,59.4707,59.2512,59.4454,257737.0
2020-02-20 12:00:00,70.41,70.47,70.31,70.38,63407.0,59.4369,59.4876,59.3525,59.4116,63407.0
2020-02-20 12:30:00,70.39,70.46,70.29,70.32,65410.0,59.42,59.4791,59.3356,59.3609,65410.0
2020-02-20 13:00:00,70.31,70.61,70.31,70.56,68676.0,59.3525,59.6057,59.3525,59.5635,68676.0
2020-02-20 13:30:00,70.57,70.69,70.55,70.67,74853.0,59.572,59.6733,59.5551,59.6564,74853.0
2020-02-20 14:00:00,70.68,70.78,70.62,70.63,67635.0,59.6648,59.7492,59.6142,59.6226,67635.0
2020-02-20 14:30:00,70.61,70.7,70.54,70.55,72825.0,59.6057,59.6817,59.5467,59.5551,72825.0
2020-02-20 15:00:00,70.55,70.56,70.45,70.47,118893.0,59.5551,59.5635,59.4707,59.4876,118893.0
2020-02-20 15:30:00,70.47,70.71,70.44,70.67,448703.0,59.4876,59.6902,59.4622,59.6564,448703.0
2020-02-21 09:30:00,70.72,71.27,70.44,71.07,390491.0,59.6986,60.1629,59.4622,59.9941,390491.0
2020-02-21 10:00:00,71.08,71.26,71.02,71.08,154015.0,60.0025,60.1544,59.9518,60.0025,154015.0
2020-02-21 10:30:00,71.07,71.21,70.98,71.01,172212.0,59.9941,60.1122,59.9181,59.9434,172212.0
2020-02-21 11:00:00,71.02,71.26,70.98,71.23,85259.0,59.9518,60.1544,59.9181,60.1291,85259.0
2020-02-21 11:30:00,71.24,71.42,71.19,71.27,132693.0,60.1376,60.2895,60.0954,60.1629,132693.0
2020-02-21 12:00:00,71.26,71.26,71.05,71.13,77177.0,60.1544,60.1544,59.9772,60.0447,77177.0
2020-02-21 12:30:00,71.12,71.17,71.03,71.08,109742.0,60.0363,60.0785,59.9603,60.0025,109742.0
2020-02-21 13:00:00,71.09,71.16,71.01,71.02,158509.0,60.0109,60.07,59.9434,59.9518,158509.0
2020-02-21 13:30:00,71.02,71.18,70.98,71.12,220367.0,59.9518,60.0869,59.9181,60.0363,220367.0
2020-02-21 14:00:00,71.11,71.26,71.07,71.22,153756.0,60.0278,60.1544,59.9941,60.1207,153756.0
2020-02-21 14:30:00,71.22,71.23,70.99,71.11,93660.0,60.1207,60.1291,59.9265,60.0278,93660.0
2020-02-21 15:00:00,71.13,71.15,71.03,71.13,89260.0,60.0447,60.0616,59.9603,60.0447,89260.0
2020-02-21 15:30:00,71.12,71.12,70.78,70.82,445942.0,60.0363,60.0363,59.7492,59.783,445942.0
2020-02-24 09:30:00,71.69,72.14,70.98,71.17,319897.0,60.5174,60.8973,59.9181,60.0785,319897.0
2020-02-24 10:00:00,71.17,71.24,70.74,70.86,116066.0,60.0785,60.1376,59.7155,59.8168,116066.0
2020-02-24 10:30:00,70.85,71.1,70.82,70.98,193484.0,59.8083,60.0194,59.783,59.9181,193484.0
2020-02-24 11:00:00,70.99,71.23,70.99,71.19,111710.0,59.9265,60.1291,59.9265,60.0954,111710.0
2020-02-24 11:30:00,71.2,71.23,70.88,70.91,97554.0,60.1038,60.1291,59.8337,59.859,97554.0
2020-02-24 12:00:00,70.9,70.92,70.61,70.61,42877.0,59.8505,59.8674,59.6057,59.6057,42877.0
2020-02-24 12:30:00,70.61,70.67,70.49,70.51,87247.0,59.6057,59.6564,59.5044,59.5213,87247.0
2020-02-24 13:00:00,70.5,70.52,70.22,70.36,113253.0,59.5129,59.5298,59.2765,59.3947,113253.0
2020-02-24 13:30:00,70.36,70.72,70.33,70.62,129763.0,59.3947,59.6986,59.3694,59.6142,129763.0
2020-02-24 14:00:00,70.62,70.76,70.53,70.72,188745.0,59.6142,59.7324,59.5382,59.6986,188745.0
2020-02-24 14:30:00,70.73,70.77,70.59,70.73,123600.0,59.707,59.7408,59.5889,59.707,123600.0
2020-02-24 15:00:00,70.73,70.8,70.67,70.73,199307.0,59.707,59.7661,59.6564,59.707,199307.0
2020-02-24 15:30:00,70.73,70.77,70.35,70.36,704166.0,59.707,59.7408,59.3863,59.3947,704166.0
2020-02-25 09:30:00,70.48,70.57,70.24,70.42,131187.0,59.496,59.572,59.2934,59.4454,131187.0
2020-02-25 10:00:00,70.42,70.65,70.31,70.31,158665.0,59.4454,59.6395,59.3525,59.3525,158665.0
2020-02-25 10:30:00,70.3,70.44,70.11,70.44,137457.0,59.3441,59.4622,59.1837,59.4622,137457.0
2020-02-25 11:00:00,70.45,70.52,70.18,70.21,170324.0,59.4707,59.5298,59.2428,59.2681,170324.0
2020-02-25 11:30:00,70.2,70.37,70.15,70.26,143687.0,59.2596,59.4031,59.2174,59.3103,143687.0
2020-02-25 12:00:00,70.27,70.31,69.96,70.0,82556.0,59.3187,59.3525,59.057,59.0908,82556.0
2020-02-25 12:30:00,70.01,70.12,69.79,69.85,89570.0,59.0993,59.1921,58.9135,58.9642,89570.0
2020-02-25 13:00:00,69.84,69.97,69.74,69.74,140637.0,58.9557,59.0655,58.8713,58.8713,140637.0
2020-02-25 13:30:00,69.75,69.76,69.52,69.53,126464.0,58.8798,58.8882,58.6856,58.6941,126464.0
2020-02-25 14:00:00,69.53,69.54,69.06,69.11,175479.0,58.6941,58.7025,58.2973,58.3395,175479.0
2020-02-25 14:30:00,69.12,69.25,68.94,69.19,164042.0,58.348,58.4577,58.196,58.407,164042.0
2020-02-25 15:00:00,69.19,69.41,69.03,69.09,245628.0,58.407,58.5928,58.272,58.3226,245628.0
2020-02-25 15:30:00,69.09,69.14,68.73,68.84,662947.0,58.3226,58.3648,58.0187,58.1116,662947.0
2020-02-26 09:30:00,69.32,69.49,68.87,69.18,171643.0,58.5168,58.6603,58.1369,58.3986,171643.0
2020-02-26 10:00:00,69.18,69.26,68.94,69.16,156257.0,58.3986,58.4661,58.196,58.3817,156257.0
2020-02-26 10:30:00,69.15,69.43,69.02,69.31,170672.0,58.3733,58.6096,58.2635,58.5083,170672.0
2020-02-26 11:00:00,69.31,69.46,69.3,69.31,92466.0,58.5083,58.635,58.4999,58.5083,92466.0
2020-02-26 11:30:00,69.3,69.3,69.11,69.15,67505.0,58.4999,58.4999,58.3395,58.3733,67505.0
2020-02-26 12:00:00,69.15,69.17,68.81,68.99,102950.0,58.3733,58.3902,58.0863,58.2382,102950.0
2020-02-26 12:30:00,69.0,69.22,68.99,69.08,71286.0,58.2467,58.4324,58.2382,58.3142,71286.0
2020-02-26 13:00:00,69.1,69.16,68.92,69.03,59219.0,58.3311,58.3817,58.1791,58.272,59219.0
2020-02-26 13:30:00,69.03,69.04,68.6,68.62,152139.0,58.272,58.2804,57.909,57.9259,152139.0
2020-02-26 14:00:00,68.62,68.99,68.55,68.94,99167.0,57.9259,58.2382,57.8668,58.196,99167.0
2020-02-26 14:30:00,68.94,68.99,68.64,68.69,124536.0,58.196,58.2382,57.9428,57.985,124536.0
2020-02-26 15:00:00,68.69,68.86,68.53,68.53,111136.0,57.985,58.1285,57.8499,57.8499,111136.0
2020-02-26 15:30:00,68.53,68.7,68.32,68.34,463964.0,57.8499,57.9934,57.6726,57.6895,463964.0
2020-02-27 09:30:00,68.36,68.67,68.13,68.35,240748.0,57.7064,57.9681,57.5122,57.698,240748.0
2020-02-27 10:00:00,68.35,68.45,67.81,67.83,177650.0,57.698,57.7824,57.2421,57.259,177650.0
2020-02-27 10:30:00,67.84,67.98,67.56,67.89,233700.0,57.2674,57.3856,57.0311,57.3096,233700.0
2020-02-27 11:00:00,67.88,67.98,67.57,67.64,172605.0,57.3012,57.3856,57.0395,57.0986,172605.0
2020-02-27 11:30:00,67.64,67.72,67.21,67.68,130897.0,57.0986,57.1661,56.7356,57.1324,130897.0
2020-02-27 12:00:00,67.67,67.69,67.35,67.58,197403.0,57.1239,57.1408,56.8538,57.048,197403.0
2020-02-27 12:30:00,67.57,67.78,67.51,67.55,162636.0,57.0395,57.2168,56.9889,57.0226,162636.0
2020-02-27 13:00:00,67.55,67.77,67.41,67.42,88188.0,57.0226,57.2083,56.9044,56.9129,88188.0
2020-02-27 13:30:00,67.41,67.48,66.78,66.84,145743.0,56.9044,56.9635,56.3726,56.4233,145743.0
2020-02-27 14:00:00,66.82,66.91,66.49,66.86,112694.0,56.4064,56.4824,56.1278,56.4402,112694.0
2020-02-27 14:30:00,66.83,66.83,66.41,66.43,78030.0,56.4148,56.4148,56.0603,56.0772,78030.0
2020-02-27 15:00:00,66.41,66.56,66.12,66.12,148038.0,56.0603,56.1869,55.8155,55.8155,148038.0
2020-02-27 15:30:00,66.13,66.17,64.81,64.82,833767.0,55.8239,55.8577,54.7096,54.7181,833767.0
2020-02-28 09:30:00,63.95,64.08,61.94,62.08,607863.0,53.9837,54.0934,52.2869,52.4051,607863.0
2020-02-28 10:00:00,62.09,62.11,61.25,61.57,443273.0,52.4135,52.4304,51.7045,51.9746,443273.0
2020-02-28 10:30:00,61.55,62.27,61.53,61.95,413800.0,51.9577,52.5655,51.9408,52.2954,413800.0
2020-02-28 11:00:00,61.95,62.39,61.69,62.3,238421.0,52.2954,52.6668,52.0759,52.5908,238421.0
2020-02-28 11:30:00,62.31,62.65,61.92,62.14,442502.0,52.5993,52.8863,52.27,52.4558,442502.0
2020-02-28 12:00:00,62.16,62.74,61.88,62.73,337206.0,52.4726,52.9622,52.2363,52.9538,337206.0
2020-02-28 12:30:00,62.77,63.07,62.57,62.98,140464.0,52.9876,53.2408,52.8187,53.1648,140464.0
2020-02-28 13:00:00,62.94,63.01,62.49,62.61,146689.0,53.1311,53.1902,52.7512,52.8525,146689.0
2020-02-28 13:30:00,62.59,62.59,61.65,61.9,199710.0,52.8356,52.8356,52.0421,52.2532,199710.0
2020-02-28 14:00:00,61.93,62.25,61.57,61.94,269169.0,52.2785,52.5486,51.9746,52.2869,269169.0
2020-02-28 14:30:00,61.95,62.75,61.86,62.43,272644.0,52.2954,52.9707,52.2194,52.7006,272644.0
2020-02-28 15:00:00,62.46,62.49,61.76,61.76,364128.0,52.7259,52.7512,52.135,52.135,364128.0
2020-02-28 15:30:00,61.75,62.43,61.62,62.34,1309062.0,52.1265,52.7006,52.0168,52.6246,1309062.0
2020-03-02 09:30:00,62.22,63.37,62.15,63.06,336090.0,52.5233,53.4941,52.4642,53.2324,336090.0
2020-03-02 10:00:00,63.07,63.3,62.71,63.28,185119.0,53.2408,53.435,52.9369,53.4181,185119.0
2020-03-02 10:30:00,63.32,63.84,63.28,63.57,259261.0,53.4519,53.8908,53.4181,53.6629,259261.0
2020-03-02 11:00:00,63.55,64.38,63.52,64.25,205349.0,53.646,54.3467,53.6207,54.2369,205349.0
2020-03-02 11:30:00,64.28,64.66,64.18,64.63,171863.0,54.2622,54.583,54.1778,54.5577,171863.0
2020-03-02 12:00:00,64.63,64.75,64.39,64.57,161105.0,54.5577,54.659,54.3551,54.5071,161105.0
2020-03-02 12:30:00,64.57,64.81,64.5,64.62,190221.0,54.5071,54.7096,54.448,54.5493,190221.0
2020-03-02 13:00:00,64.61,64.79,64.16,64.26,114357.0,54.5408,54.6928,54.1609,54.2454,114357.0
2020-03-02 13:30:00,64.26,64.78,64.25,64.78,128129.0,54.2454,54.6843,54.2369,54.6843,128129.0
2020-03-02 14:00:00,64.78,64.96,64.67,64.68,159918.0,54.6843,54.8363,54.5915,54.5999,159918.0
2020-03-02 14:30:00,64.68,64.72,64.18,64.37,175678.0,54.5999,54.6337,54.1778,54.3382,175678.0
2020-03-02 15:00:00,64.38,64.91,64.35,64.79,169254.0,54.3467,54.7941,54.3213,54.6928,169254.0
2020-03-02 15:30:00,64.8,65.99,64.77,65.85,1003645.0,54.7012,55.7057,54.6759,55.5876,1003645.0
2020-03-03 09:30:00,65.17,65.92,65.17,65.6,289370.0,55.0135,55.6467,55.0135,55.3765,289370.0
2020-03-03 10:00:00,65.61,67.39,65.58,66.8,372623.0,55.385,56.8876,55.3596,56.3895,372623.0
2020-03-03 10:30:00,66.75,67.46,66.72,67.2,180852.0,56.3473,56.9467,56.322,56.7272,180852.0
2020-03-03 11:00:00,67.17,67.19,65.33,65.37,251438.0,56.7019,56.7187,55.1486,55.1824,251438.0
2020-03-03 11:30:00,65.38,66.62,65.33,66.61,350605.0,55.1908,56.2376,55.1486,56.2291,350605.0
2020-03-03 12:00:00,66.6,66.98,66.41,66.49,133585.0,56.2207,56.5415,56.0603,56.1278,133585.0
2020-03-03 12:30:00,66.54,66.66,66.3,66.53,132545.0,56.17,56.2713,55.9674,56.1616,132545.0
2020-03-03 13:00:00,66.51,66.52,66.03,66.2,132538.0,56.1447,56.1532,55.7395,55.883,132538.0
2020-03-03 13:30:00,66.19,66.32,65.74,65.78,196966.0,55.8746,55.9843,55.4947,55.5285,196966.0
2020-03-03 14:00:00,65.78,66.01,65.2,65.96,335237.0,55.5285,55.7226,55.0389,55.6804,335237.0
2020-03-03 14:30:00,65.99,66.42,65.71,66.25,300019.0,55.7057,56.0687,55.4694,55.9252,300019.0
2020-03-03 15:00:00,66.24,66.82,66.15,66.78,250937.0,55.9168,56.4064,55.8408,56.3726,250937.0
2020-03-03 15:30:00,66.78,66.78,65.42,65.71,686909.0,56.3726,56.3726,55.2246,55.4694,686909.0
2020-03-04 09:30:00,66.53,67.63,66.06,67.29,168393.0,56.1616,57.0902,55.7648,56.8032,168393.0
2020-03-04 10:00:00,67.29,67.62,66.99,67.46,125966.0,56.8032,57.0817,56.5499,56.9467,125966.0
2020-03-04 10:30:00,67.47,67.51,67.12,67.17,105701.0,56.9551,56.9889,56.6596,56.7019,105701.0
2020-03-04 11:00:00,67.14,67.32,66.92,67.2,123592.0,56.6765,56.8285,56.4908,56.7272,123592.0
2020-03-04 11:30:00,67.21,67.41,66.85,67.33,124388.0,56.7356,56.9044,56.4317,56.8369,124388.0
2020-03-04 12:00:00,67.32,67.93,67.32,67.88,164671.0,56.8285,57.3434,56.8285,57.3012,164671.0
2020-03-04 12:30:00,67.88,68.1,67.78,68.06,88394.0,57.3012,57.4869,57.2168,57.4531,88394.0
2020-03-04 13:00:00,68.07,68.35,68.01,68.27,83103.0,57.4616,57.698,57.4109,57.6304,83103.0
2020-03-04 13:30:00,68.27,68.66,68.27,68.59,135266.0,57.6304,57.9596,57.6304,57.9006,135266.0
2020-03-04 14:00:00,68.59,68.68,68.4,68.48,143750.0,57.9006,57.9765,57.7402,57.8077,143750.0
2020-03-04 14:30:00,68.5,68.66,68.47,68.62,108293.0,57.8246,57.9596,57.7993,57.9259,108293.0
2020-03-04 15:00:00,68.62,69.02,68.6,68.99,195508.0,57.9259,58.2635,57.909,58.2382,195508.0
2020-03-04 15:30:00,68.97,69.41,68.85,69.2,630506.0,58.2213,58.5928,58.12,58.4155,630506.0
2020-03-05 09:30:00,67.86,68.72,67.45,68.62,752269.0,57.2843,58.0103,56.9382,57.9259,752269.0
2020-03-05 10:00:00,68.6,68.75,68.23,68.38,449780.0,57.909,58.0356,57.5967,57.7233,449780.0
2020-03-05 10:30:00,68.39,69.29,68.38,69.26,241551.0,57.7317,58.4915,57.7233,58.4661,241551.0
2020-03-05 11:00:00,69.27,70.02,69.24,69.86,321336.0,58.4746,59.1077,58.4493,58.9726,321336.0
2020-03-05 11:30:00,69.86,69.89,69.37,69.65,228293.0,58.9726,58.998,58.559,58.7954,228293.0
2020-03-05 12:00:00,69.65,69.79,69.45,69.52,150481.0,58.7954,58.9135,58.6265,58.6856,150481.0
2020-03-05 12:30:00,69.52,69.67,69.19,69.33,152600.0,58.6856,58.8122,58.407,58.5252,152600.0
2020-03-05 13:00:00,69.33,69.44,69.12,69.41,191059.0,58.5252,58.6181,58.348,58.5928,191059.0
2020-03-05 13:30:00,69.42,69.92,69.39,69.57,200556.0,58.6012,59.0233,58.5759,58.7278,200556.0
2020-03-05 14:00:00,69.57,69.57,68.55,68.67,187611.0,58.7278,58.7278,57.8668,57.9681,187611.0
2020-03-05 14:30:00,68.68,68.99,68.68,68.81,126160.0,57.9765,58.2382,57.9765,58.0863,126160.0
2020-03-05 15:00:00,68.78,68.79,68.3,68.71,197542.0,58.0609,58.0694,57.6557,58.0018,197542.0
2020-03-05 15:30:00,68.71,69.6,68.63,69.26,859158.0,58.0018,58.7531,57.9343,58.4661,859158.0
2020-03-06 09:30:00,66.51,67.83,66.23,66.92,839374.0,56.1447,57.259,55.9083,56.4908,839374.0
2020-03-06 10:00:00,66.91,67.57,66.91,67.52,372913.0,56.4824,57.0395,56.4824,56.9973,372913.0
2020-03-06 10:30:00,67.53,68.93,67.53,68.47,389260.0,57.0057,58.1876,57.0057,57.7993,389260.0
2020-03-06 11:00:00,68.46,68.87,68.35,68.66,249080.0,57.7908,58.1369,57.698,57.9596,249080.0
2020-03-06 11:30:00,68.65,68.94,68.1,68.2,191390.0,57.9512,58.196,57.4869,57.5713,191390.0
2020-03-06 12:00:00,68.2,68.24,67.61,67.7,221219.0,57.5713,57.6051,57.0733,57.1493,221219.0
2020-03-06 12:30:00,67.72,68.3,67.66,67.96,99734.0,57.1661,57.6557,57.1155,57.3687,99734.0
2020-03-06 13:00:00,67.99,68.59,67.88,68.42,83689.0,57.3941,57.9006,57.3012,57.757,83689.0
2020-03-06 13:30:00,68.42,68.51,67.95,67.97,135698.0,57.757,57.833,57.3603,57.3772,135698.0
2020-03-06 14:00:00,68.01,68.36,67.78,68.26,168513.0,57.4109,57.7064,57.2168,57.622,168513.0
2020-03-06 14:30:00,68.25,68.36,67.41,67.42,312923.0,57.6135,57.7064,56.9044,56.9129,312923.0
2020-03-06 15:00:00,67.42,68.35,67.37,68.19,315254.0,56.9129,57.698,56.8707,57.5629,315254.0
2020-03-06 15:30:00,68.17,70.16,68.05,70.15,1157242.0,57.546,59.2259,57.4447,59.2174,1157242.0
2020-03-09 09:30:00,66.82,69.99,65.3,68.72,441628.0,56.4064,59.0824,55.1233,58.0103,441628.0
2020-03-09 10:00:00,68.7,69.52,68.1,69.01,700305.0,57.9934,58.6856,57.4869,58.2551,700305.0
2020-03-09 10:30:00,69.01,69.23,68.19,68.32,637530.0,58.2551,58.4408,57.5629,57.6726,637530.0
2020-03-09 11:00:00,68.33,69.19,68.11,69.04,626558.0,57.6811,58.407,57.4954,58.2804,626558.0
2020-03-09 11:30:00,69.04,69.3,68.58,68.61,522397.0,58.2804,58.4999,57.8921,57.9174,522397.0
2020-03-09 12:00:00,68.59,68.87,68.18,68.48,292783.0,57.9006,58.1369,57.5544,57.8077,292783.0
2020-03-09 12:30:00,68.47,68.64,67.97,68.34,246360.0,57.7993,57.9428,57.3772,57.6895,246360.0
2020-03-09 13:00:00,68.33,68.49,67.94,68.17,261805.0,57.6811,57.8161,57.3519,57.546,261805.0
2020-03-09 13:30:00,68.18,68.18,67.17,67.4,283693.0,57.5544,57.5544,56.7019,56.896,283693.0
2020-03-09 14:00:00,67.41,68.23,66.9,67.49,350369.0,56.9044,57.5967,56.4739,56.972,350369.0
2020-03-09 14:30:00,67.49,68.15,67.16,67.9,538651.0,56.972,57.5291,56.6934,57.3181,538651.0
2020-03-09 15:00:00,67.9,68.28,67.61,67.92,856093.0,57.3181,57.6389,57.0733,57.335,856093.0
2020-03-09 15:30:00,67.91,68.94,67.62,67.89,1675526.0,57.3265,58.196,57.0817,57.3096,1675526.0
2020-03-10 09:30:00,68.55,70.31,68.28,70.0,578773.0,57.8668,59.3525,57.6389,59.0908,578773.0
2020-03-10 10:00:00,70.02,70.68,69.51,69.54,324579.0,59.1077,59.6648,58.6772,58.7025,324579.0
2020-03-10 10:30:00,69.52,69.53,68.54,68.58,314710.0,58.6856,58.6941,57.8583,57.8921,314710.0
2020-03-10 11:00:00,68.6,68.83,66.96,66.97,249318.0,57.909,58.1031,56.5246,56.533,249318.0
2020-03-10 11:30:00,66.97,67.5,66.72,67.08,293622.0,56.533,56.9804,56.322,56.6259,293622.0
2020-03-10 12:00:00,67.1,68.04,67.1,67.38,418431.0,56.6428,57.4363,56.6428,56.8791,418431.0
2020-03-10 12:30:00,67.36,67.92,66.61,67.72,297516.0,56.8622,57.335,56.2291,57.1661,297516.0
2020-03-10 13:00:00,67.71,68.32,67.28,67.88,478584.0,57.1577,57.6726,56.7947,57.3012,478584.0
2020-03-10 13:30:00,67.86,67.99,66.34,66.55,453765.0,57.2843,57.3941,56.0012,56.1785,453765.0
2020-03-10 14:00:00,66.54,66.91,66.1,66.49,413240.0,56.17,56.4824,55.7986,56.1278,413240.0
2020-03-10 14:30:00,66.49,67.11,66.35,66.57,418613.0,56.1278,56.6512,56.0096,56.1954,418613.0
2020-03-10 15:00:00,66.58,67.74,66.43,67.34,822869.0,56.2038,57.183,56.0772,56.8454,822869.0
2020-03-10 15:30:00,67.33,68.56,66.96,68.52,1601939.0,56.8369,57.8752,56.5246,57.8415,1601939.0
2020-03-11 09:30:00,66.87,67.63,66.77,67.58,560746.0,56.4486,57.0902,56.3642,57.048,560746.0
2020-03-11 10:00:00,67.61,68.23,67.45,67.5,203466.0,57.0733,57.5967,56.9382,56.9804,203466.0
2020-03-11 10:30:00,67.46,67.95,67.22,67.35,145883.0,56.9467,57.3603,56.7441,56.8538,145883.0
2020-03-11 11:00:00,67.38,67.63,66.84,66.85,150203.0,56.8791,57.0902,56.4233,56.4317,150203.0
2020-03-11 11:30:00,66.87,67.33,66.67,67.01,163087.0,56.4486,56.8369,56.2798,56.5668,163087.0
2020-03-11 12:00:00,67.02,67.54,66.72,66.73,137317.0,56.5752,57.0142,56.322,56.3304,137317.0
2020-03-11 12:30:00,66.7,66.88,65.82,66.25,245716.0,56.3051,56.457,55.5622,55.9252,245716.0
2020-03-11 13:00:00,66.25,66.57,65.76,66.47,237280.0,55.9252,56.1954,55.5116,56.1109,237280.0
2020-03-11 13:30:00,66.48,66.75,66.18,66.5,198901.0,56.1194,56.3473,55.8661,56.1363,198901.0
2020-03-11 14:00:00,66.52,66.62,66.19,66.31,309014.0,56.1532,56.2376,55.8746,55.9759,309014.0
2020-03-11 14:30:00,66.31,67.01,66.21,66.21,317425.0,55.9759,56.5668,55.8915,55.8915,317425.0
2020-03-11 15:00:00,66.21,66.45,65.63,66.09,429020.0,55.8915,56.0941,55.4019,55.7902,429020.0
2020-03-11 15:30:00,66.07,67.24,65.96,66.81,1008438.0,55.7733,56.7609,55.6804,56.398,1008438.0
2020-03-12 09:30:00,63.58,63.58,59.57,61.74,363512.0,54.0479,54.0479,50.6391,52.4837,363512.0
2020-03-12 10:00:00,61.86,63.87,60.95,63.6,238423.0,52.5858,54.2944,51.8122,54.0649,238423.0
2020-03-12 10:30:00,63.59,64.66,63.44,64.55,226253.0,54.0564,54.966,53.9289,54.8725,226253.0
2020-03-12 11:00:00,64.52,64.52,63.12,63.67,176947.0,54.847,54.847,53.6569,54.1244,176947.0
2020-03-12 11:30:00,63.69,64.27,63.51,63.82,254242.0,54.1414,54.6344,53.9884,54.2519,254242.0
2020-03-12 12:00:00,63.8,64.15,63.39,63.73,465514.0,54.2349,54.5324,53.8864,54.1754,465514.0
2020-03-12 12:30:00,63.72,65.54,62.71,65.27,376463.0,54.1669,55.714,53.3083,55.4845,376463.0
2020-03-12 13:00:00,65.2,66.98,64.7,65.09,410507.0,55.425,56.9381,55.0,55.3315,410507.0
2020-03-12 13:30:00,65.06,65.44,63.85,65.2,265346.0,55.306,55.629,54.2774,55.425,265346.0
2020-03-12 14:00:00,65.18,65.44,63.62,64.02,299607.0,55.408,55.629,54.0819,54.4219,299607.0
2020-03-12 14:30:00,63.98,63.99,62.42,62.5,397752.0,54.3879,54.3964,53.0618,53.1298,397752.0
2020-03-12 15:00:00,62.47,63.36,61.7,61.97,512414.0,53.1043,53.8609,52.4497,52.6793,512414.0
2020-03-12 15:30:00,61.98,63.28,61.03,61.29,1233480.0,52.6878,53.7929,51.8802,52.1012,1233480.0
2020-03-13 09:30:00,63.37,64.41,62.03,62.53,426530.0,53.8694,54.7534,52.7303,53.1553,426530.0
2020-03-13 10:00:00,62.56,63.21,61.9,62.72,245620.0,53.1808,53.7334,52.6198,53.3168,245620.0
2020-03-13 10:30:00,62.7,62.84,61.41,61.49,162107.0,53.2998,53.4188,52.2032,52.2712,162107.0
2020-03-13 11:00:00,61.51,62.49,61.31,61.31,113866.0,52.2882,53.1213,52.1182,52.1182,113866.0
2020-03-13 11:30:00,61.23,62.6,61.0,62.4,202753.0,52.0502,53.2148,51.8547,53.0448,202753.0
2020-03-13 12:00:00,62.54,62.8,61.74,62.04,142394.0,53.1638,53.3848,52.4837,52.7388,142394.0
2020-03-13 12:30:00,62.0,63.56,61.95,63.16,206480.0,52.7048,54.0309,52.6623,53.6909,206480.0
2020-03-13 13:00:00,63.16,63.28,62.05,63.19,170479.0,53.6909,53.7929,52.7473,53.7164,170479.0
2020-03-13 13:30:00,63.18,63.45,62.76,63.06,226520.0,53.7079,53.9374,53.3508,53.6058,226520.0
2020-03-13 14:00:00,63.06,63.06,61.97,62.03,270588.0,53.6058,53.6058,52.6793,52.7303,270588.0
2020-03-13 14:30:00,62.04,62.86,61.38,62.84,301324.0,52.7388,53.4358,52.1777,53.4188,301324.0
2020-03-13 15:00:00,62.82,63.4,62.52,63.19,225078.0,53.4018,53.8949,53.1468,53.7164,225078.0
2020-03-13 15:30:00,63.17,66.85,61.8,66.84,897122.0,53.6994,56.8276,52.5347,56.8191,897122.0
2020-03-16 09:30:00,62.19,63.82,59.34,63.61,313752.0,52.8663,54.2519,50.4436,54.0734,313752.0
2020-03-16 10:00:00,63.58,63.93,62.49,63.74,506188.0,54.0479,54.3454,53.1213,54.1839,506188.0
2020-03-16 10:30:00,63.74,64.87,63.53,64.63,477295.0,54.1839,55.1445,54.0054,54.9405,477295.0
2020-03-16 11:00:00,64.62,67.0,64.09,66.09,368263.0,54.932,56.9551,54.4814,56.1816,368263.0
2020-03-16 11:30:00,66.13,66.33,63.79,64.27,364428.0,56.2156,56.3856,54.2264,54.6344,364428.0
2020-03-16 12:00:00,64.28,64.37,63.17,64.11,250849.0,54.6429,54.7194,53.6994,54.4984,250849.0
2020-03-16 12:30:00,64.13,64.3,62.9,63.18,217794.0,54.5154,54.6599,53.4698,53.7079,217794.0
2020-03-16 13:00:00,63.17,64.06,62.92,63.99,270119.0,53.6994,54.4559,53.4868,54.3964,270119.0
2020-03-16 13:30:00,63.93,63.93,62.76,63.14,384490.0,54.3454,54.3454,53.3508,53.6739,384490.0
2020-03-16 14:00:00,63.14,63.2,62.48,62.95,276205.0,53.6739,53.7249,53.1128,53.5123,276205.0
2020-03-16 14:30:00,62.99,63.6,62.67,63.03,476025.0,53.5463,54.0649,53.2743,53.5803,476025.0
2020-03-16 15:00:00,63.05,63.33,61.51,61.55,577576.0,53.5973,53.8354,52.2882,52.3222,577576.0
2020-03-16 15:30:00,61.51,61.54,57.41,58.36,1301464.0,52.2882,52.3137,48.8029,49.6105,1301464.0
2020-03-17 09:30:00,59.73,62.22,59.64,61.23,487864.0,50.7751,52.8918,50.6986,52.0502,487864.0
2020-03-17 10:00:00,61.17,65.44,60.82,65.01,550480.0,51.9992,55.629,51.7017,55.2635,550480.0
2020-03-17 10:30:00,64.98,66.44,64.09,66.28,363033.0,55.238,56.4791,54.4814,56.3431,363033.0
2020-03-17 11:00:00,66.28,67.16,66.2,66.23,350963.0,56.3431,57.0912,56.2751,56.3006,350963.0
2020-03-17 11:30:00,66.25,66.68,65.91,66.48,285819.0,56.3176,56.6831,56.0286,56.5131,285819.0
2020-03-17 12:00:00,66.48,67.26,66.25,66.4,354897.0,56.5131,57.1762,56.3176,56.4451,354897.0
2020-03-17 12:30:00,66.41,66.56,65.86,66.53,300921.0,56.4536,56.5811,55.9861,56.5556,300921.0
2020-03-17 13:00:00,66.55,66.8,65.37,65.81,285678.0,56.5726,56.7851,55.5695,55.9436,285678.0
2020-03-17 13:30:00,65.81,66.82,65.59,66.54,370308.0,55.9436,56.8021,55.7565,56.5641,370308.0
2020-03-17 14:00:00,66.53,66.6,65.42,65.86,387852.0,56.5556,56.6151,55.612,55.9861,387852.0
2020-03-17 14:30:00,65.88,66.32,64.45,64.66,397892.0,56.0031,56.3771,54.7875,54.966,397892.0
2020-03-17 15:00:00,64.66,64.73,63.54,64.02,547125.0,54.966,55.0255,54.0139,54.4219,547125.0
2020-03-17 15:30:00,63.96,65.52,63.81,64.74,1770437.0,54.3709,55.697,54.2434,55.034,1770437.0
2020-03-18 09:30:00,61.15,62.02,57.66,61.51,447593.0,51.9822,52.7218,49.0154,52.2882,447593.0
2020-03-18 10:00:00,61.47,64.0,61.02,62.75,367129.0,52.2542,54.4049,51.8717,53.3423,367129.0
2020-03-18 10:30:00,62.79,63.23,61.81,61.82,309898.0,53.3763,53.7504,52.5433,52.5518,309898.0
2020-03-18 11:00:00,61.77,62.47,60.97,61.07,249697.0,52.5092,53.1043,51.8292,51.9142,249697.0
2020-03-18 11:30:00,61.12,62.56,60.67,62.56,249167.0,51.9567,53.1808,51.5742,53.1808,249167.0
2020-03-18 12:00:00,62.52,63.19,61.94,62.69,266336.0,53.1468,53.7164,52.6538,53.2913,266336.0
2020-03-18 12:30:00,62.69,63.1,61.93,62.05,216184.0,53.2913,53.6398,52.6453,52.7473,216184.0
2020-03-18 13:00:00,61.42,62.08,60.35,60.44,199863.0,52.2117,52.7728,51.3021,51.3786,199863.0
2020-03-18 13:30:00,60.4,60.81,59.64,59.85,283772.0,51.3446,51.6932,50.6986,50.8771,283772.0
2020-03-18 14:00:00,59.88,60.52,59.69,60.36,237131.0,50.9026,51.4467,50.7411,51.3106,237131.0
2020-03-18 14:30:00,60.26,60.35,58.51,59.52,363909.0,51.2256,51.3021,49.738,50.5966,363909.0
2020-03-18 15:00:00,59.48,61.09,59.38,59.43,366385.0,50.5626,51.9312,50.4776,50.5201,366385.0
2020-03-18 15:30:00,59.41,61.92,59.38,61.37,1214384.0,50.5031,52.6368,50.4776,52.1692,1214384.0
2020-03-19 09:30:00,61.53,62.09,59.65,60.2,474831.0,52.3052,52.7813,50.7071,51.1746,474831.0
2020-03-19 10:00:00,60.2,62.15,60.13,61.93,353679.0,51.1746,52.8323,51.1151,52.6453,353679.0
2020-03-19 10:30:00,61.82,62.48,61.17,61.2,285647.0,52.5518,53.1128,51.9992,52.0247,285647.0
2020-03-19 11:00:00,61.18,62.34,61.18,62.22,299235.0,52.0077,52.9938,52.0077,52.8918,299235.0
2020-03-19 11:30:00,62.22,62.39,60.89,60.96,212792.0,52.8918,53.0363,51.7612,51.8207,212792.0
2020-03-19 12:00:00,60.92,61.05,59.27,59.85,321154.0,51.7867,51.8972,50.3841,50.8771,321154.0
2020-03-19 12:30:00,59.86,60.54,59.55,60.14,277183.0,50.8856,51.4637,50.6221,51.1236,277183.0
2020-03-19 13:00:00,60.14,60.95,59.85,59.92,168838.0,51.1236,51.8122,50.8771,50.9366,168838.0
2020-03-19 13:30:00,59.92,61.01,59.67,60.58,159862.0,50.9366,51.8632,50.7241,51.4977,159862.0
2020-03-19 14:00:00,60.58,60.76,59.89,60.01,173573.0,51.4977,51.6507,50.9111,51.0131,173573.0
2020-03-19 14:30:00,60.01,60.54,59.62,59.78,239789.0,51.0131,51.4637,50.6816,50.8176,239789.0
2020-03-19 15:00:00,59.77,60.01,58.98,59.61,602170.0,50.8091,51.0131,50.1375,50.6731,602170.0
2020-03-19 15:30:00,59.63,59.87,57.24,57.99,1682877.0,50.6901,50.8941,48.6584,49.296,1682877.0
2020-03-20 09:30:00,58.6,59.15,56.88,58.02,1580079.0,49.8145,50.282,48.3524,49.3215,1580079.0
2020-03-20 10:00:00,58.02,58.55,57.11,57.53,285788.0,49.3215,49.772,48.5479,48.9049,285788.0
2020-03-20 10:30:00,57.58,57.94,56.88,57.28,237134.0,48.9474,49.2535,48.3524,48.6924,237134.0
2020-03-20 11:00:00,57.27,57.46,56.66,56.74,493563.0,48.6839,48.8454,48.1654,48.2334,493563.0
2020-03-20 11:30:00,56.74,57.88,56.74,57.2,575922.0,48.2334,49.2024,48.2334,48.6244,575922.0
2020-03-20 12:00:00,57.2,57.35,56.33,56.45,314920.0,48.6244,48.7519,47.8848,47.9868,314920.0
2020-03-20 12:30:00,56.45,57.43,56.26,57.02,251764.0,47.9868,48.8199,47.8253,48.4714,251764.0
2020-03-20 13:00:00,56.99,58.05,56.83,57.04,221412.0,48.4459,49.347,48.3099,48.4884,221412.0
2020-03-20 13:30:00,57.07,57.43,56.27,56.48,318634.0,48.5139,48.8199,47.8338,48.0123,318634.0
2020-03-20 14:00:00,56.52,56.99,55.69,55.76,390665.0,48.0463,48.4459,47.3408,47.4003,390665.0
2020-03-20 14:30:00,55.75,56.16,54.79,55.13,423605.0,47.3918,47.7403,46.5757,46.8647,423605.0
2020-03-20 15:00:00,55.16,55.4,53.13,54.17,494831.0,46.8902,47.0943,45.1646,46.0487,494831.0
2020-03-20 15:30:00,54.21,54.85,50.03,50.64,1225461.0,46.0827,46.6267,42.5293,43.0479,1225461.0
2020-03-23 09:30:00,50.5,51.0,46.58,49.64,609432.0,42.9289,43.3539,39.5966,42.1978,609432.0
2020-03-23 10:00:00,49.76,49.76,48.55,49.35,276902.0,42.2998,42.2998,41.2712,41.9513,276902.0
2020-03-23 10:30:00,49.31,50.35,48.82,49.07,269413.0,41.9173,42.8014,41.5008,41.7133,269413.0
2020-03-23 11:00:00,49.03,49.76,48.41,48.41,185703.0,41.6793,42.2998,41.1522,41.1522,185703.0
2020-03-23 11:30:00,48.43,48.74,47.55,48.24,200147.0,41.1692,41.4327,40.4212,41.0077,200147.0
2020-03-23 12:00:00,48.25,49.27,48.11,48.78,273274.0,41.0162,41.8833,40.8972,41.4667,273274.0
2020-03-23 12:30:00,48.81,49.62,48.3,49.19,176989.0,41.4923,42.1808,41.0587,41.8153,176989.0
2020-03-23 13:00:00,49.2,49.81,48.67,49.22,200309.0,41.8238,42.3423,41.3732,41.8408,200309.0
2020-03-23 13:30:00,49.18,49.9,48.68,48.9,224421.0,41.8068,42.4188,41.3817,41.5688,224421.0
2020-03-23 14:00:00,48.89,49.78,48.59,49.73,225741.0,41.5603,42.3168,41.3052,42.2743,225741.0
2020-03-23 14:30:00,49.78,49.92,49.13,49.18,336846.0,42.3168,42.4358,41.7643,41.8068,336846.0
2020-03-23 15:00:00,49.18,49.39,48.34,48.55,315447.0,41.8068,41.9853,41.0927,41.2712,315447.0
2020-03-23 15:30:00,48.63,50.89,48.0,49.92,1073267.0,41.3392,43.2604,40.8037,42.4358,1073267.0
2020-03-24 09:30:00,51.27,52.53,50.9,51.64,507014.0,43.5834,44.6545,43.2689,43.898,507014.0
2020-03-24 10:00:00,51.66,51.98,51.11,51.43,396902.0,43.915,44.187,43.4474,43.7195,396902.0
2020-03-24 10:30:00,51.37,51.5,50.57,51.41,222639.0,43.6684,43.779,42.9884,43.7025,222639.0
2020-03-24 11:00:00,51.44,52.03,51.15,51.18,154129.0,43.728,44.2295,43.4814,43.5069,154129.0
2020-03-24 11:30:00,51.22,51.96,50.9,51.94,142576.0,43.5409,44.17,43.2689,44.153,142576.0
2020-03-24 12:00:00,51.95,53.46,51.83,53.45,164132.0,44.1615,45.4451,44.0595,45.4366,164132.0
2020-03-24 12:30:00,53.47,53.61,52.45,52.5,161835.0,45.4536,45.5726,44.5865,44.629,161835.0
2020-03-24 13:00:00,52.48,53.37,52.23,53.28,124639.0,44.612,45.3686,44.3995,45.2921,124639.0
2020-03-24 13:30:00,53.32,53.62,52.47,52.59,215916.0,45.3261,45.5811,44.6035,44.7055,215916.0
2020-03-24 14:00:00,52.56,52.63,51.91,52.12,283349.0,44.68,44.7395,44.1275,44.306,283349.0
2020-03-24 14:30:00,52.12,52.89,52.02,52.89,219587.0,44.306,44.9606,44.221,44.9606,219587.0
2020-03-24 15:00:00,52.86,53.64,52.69,53.54,260158.0,44.9351,45.5981,44.7905,45.5131,260158.0
2020-03-24 15:30:00,53.57,54.31,53.09,54.05,733037.0,45.5386,46.1677,45.1306,45.9467,733037.0
2020-03-25 09:30:00,53.34,54.52,52.57,52.71,371696.0,45.3431,46.3462,44.6885,44.8076,371696.0
2020-03-25 10:00:00,52.69,53.63,52.67,53.34,337893.0,44.7905,45.5896,44.7735,45.3431,337893.0
2020-03-25 10:30:00,53.36,53.5,52.7,53.39,253691.0,45.3601,45.4791,44.7991,45.3856,253691.0
2020-03-25 11:00:00,53.4,54.15,53.26,53.85,153470.0,45.3941,46.0317,45.2751,45.7766,153470.0
2020-03-25 11:30:00,53.81,54.46,53.58,54.39,140609.0,45.7426,46.2952,45.5471,46.2357,140609.0
2020-03-25 12:00:00,54.4,54.74,54.21,54.6,247948.0,46.2442,46.5332,46.0827,46.4142,247948.0
2020-03-25 12:30:00,54.57,55.63,54.55,55.63,321563.0,46.3887,47.2898,46.3717,47.2898,321563.0
2020-03-25 13:00:00,55.64,55.85,55.38,55.8,140056.0,47.2983,47.4768,47.0773,47.4343,140056.0
2020-03-25 13:30:00,55.78,56.96,55.61,55.97,192373.0,47.4173,48.4204,47.2728,47.5788,192373.0
2020-03-25 14:00:00,55.97,56.32,55.24,56.08,239266.0,47.5788,47.8763,46.9582,47.6723,239266.0
2020-03-25 14:30:00,56.07,56.65,55.53,56.55,235038.0,47.6638,48.1569,47.2048,48.0718,235038.0
2020-03-25 15:00:00,56.57,56.87,56.19,56.51,234450.0,48.0888,48.3439,47.7658,48.0378,234450.0
2020-03-25 15:30:00,56.55,57.05,54.86,55.55,923723.0,48.0718,48.4969,46.6352,47.2218,923723.0
2020-03-26 09:30:00,55.94,57.0,54.94,56.78,510394.0,47.5533,48.4544,46.7032,48.2674,510394.0
2020-03-26 10:00:00,56.79,57.97,56.3,57.38,327850.0,48.2759,49.279,47.8593,48.7774,327850.0
2020-03-26 10:30:00,57.28,57.48,56.43,57.05,289655.0,48.6924,48.8624,47.9698,48.4969,289655.0
2020-03-26 11:00:00,57.07,57.48,56.65,57.43,236643.0,48.5139,48.8624,48.1569,48.8199,236643.0
2020-03-26 11:30:00,57.44,57.64,56.88,57.26,199249.0,48.8284,48.9984,48.3524,48.6754,199249.0
2020-03-26 12:00:00,57.27,57.44,56.71,57.13,274910.0,48.6839,48.8284,48.2079,48.5649,274910.0
2020-03-26 12:30:00,57.13,57.62,56.92,57.59,296006.0,48.5649,48.9814,48.3864,48.9559,296006.0
2020-03-26 13:00:00,57.58,57.91,56.95,57.2,121092.0,48.9474,49.228,48.4119,48.6244,121092.0
2020-03-26 13:30:00,57.17,58.06,57.06,57.66,141275.0,48.5989,49.3555,48.5054,49.0154,141275.0
2020-03-26 14:00:00,57.68,57.74,56.56,56.96,145441.0,49.0324,49.0834,48.0803,48.4204,145441.0
2020-03-26 14:30:00,57.03,57.51,56.93,57.17,181799.0,48.4799,48.8879,48.3949,48.5989,181799.0
2020-03-26 15:00:00,57.14,57.71,56.8,57.67,232414.0,48.5734,49.0579,48.2844,49.0239,232414.0
2020-03-26 15:30:00,57.67,58.62,56.85,57.9,770953.0,49.0239,49.8315,48.3269,49.2194,770953.0
2020-03-27 09:30:00,56.89,58.41,55.99,57.82,241780.0,48.3609,49.653,47.5958,49.1514,241780.0
2020-03-27 10:00:00,57.68,58.1,57.12,57.33,269865.0,49.0324,49.3895,48.5564,48.7349,269865.0
2020-03-27 10:30:00,57.44,57.58,56.87,57.38,177996.0,48.8284,48.9474,48.3439,48.7774,177996.0
2020-03-27 11:00:00,57.4,58.14,57.31,57.41,124180.0,48.7944,49.4235,48.7179,48.8029,124180.0
2020-03-27 11:30:00,57.44,57.71,57.09,57.3,149859.0,48.8284,49.0579,48.5309,48.7094,149859.0
2020-03-27 12:00:00,57.27,57.65,57.07,57.59,134754.0,48.6839,49.0069,48.5139,48.9559,134754.0
2020-03-27 12:30:00,57.58,58.09,57.47,58.01,125348.0,48.9474,49.381,48.8539,49.313,125348.0
2020-03-27 13:00:00,58.03,58.41,57.79,58.05,144132.0,49.33,49.653,49.1259,49.347,144132.0
2020-03-27 13:30:00,58.04,58.78,57.98,58.51,182844.0,49.3385,49.9675,49.2875,49.738,182844.0
2020-03-27 14:00:00,58.57,58.87,58.34,58.77,137021.0,49.789,50.044,49.5935,49.959,137021.0
2020-03-27 14:30:00,58.74,59.5,58.68,59.5,256374.0,49.9335,50.5796,49.8825,50.5796,256374.0
2020-03-27 15:00:00,59.51,60.6,59.28,60.26,204672.0,50.5881,51.5147,50.3926,51.2256,204672.0
2020-03-27 15:30:00,60.27,60.48,58.14,58.77,645368.0,51.2341,51.4126,49.4235,49.959,645368.0
2020-03-30 09:30:00,59.98,61.4,59.03,59.63,298748.0,50.9876,52.1947,50.18,50.6901,298748.0
2020-03-30 10:00:00,59.67,60.24,59.05,59.4,244397.0,50.7241,51.2086,50.197,50.4946,244397.0
2020-03-30 10:30:00,59.42,59.79,59.22,59.64,420435.0,50.5116,50.8261,50.3416,50.6986,420435.0
2020-03-30 11:00:00,59.65,60.36,59.51,60.3,268120.0,50.7071,51.3106,50.5881,51.2596,268120.0
2020-03-30 11:30:00,60.3,60.51,60.06,60.23,335361.0,51.2596,51.4382,51.0556,51.2001,335361.0
2020-03-30 12:00:00,60.23,60.74,60.1,60.68,234057.0,51.2001,51.6337,51.0896,51.5827,234057.0
2020-03-30 12:30:00,60.67,61.06,60.57,61.03,288533.0,51.5742,51.9057,51.4892,51.8802,288533.0
2020-03-30 13:00:00,61.02,61.36,60.8,61.18,170044.0,51.8717,52.1607,51.6847,52.0077,170044.0
2020-03-30 13:30:00,61.24,61.26,60.74,60.96,217422.0,52.0587,52.0757,51.6337,51.8207,217422.0
2020-03-30 14:00:00,60.92,61.19,60.41,61.01,163190.0,51.7867,52.0162,51.3531,51.8632,163190.0
2020-03-30 14:30:00,60.98,61.94,60.87,61.66,256315.0,51.8377,52.6538,51.7442,52.4157,256315.0
2020-03-30 15:00:00,61.67,62.66,61.6,62.3,565375.0,52.4242,53.2658,52.3647,52.9598,565375.0
2020-03-30 15:30:00,62.31,63.11,62.06,62.49,1072718.0,52.9683,53.6484,52.7558,53.1213,1072718.0
2020-03-31 09:30:00,61.86,62.05,60.68,60.9,296120.0,52.5858,52.7473,51.5827,51.7697,296120.0
2020-03-31 10:00:00,60.85,61.2,60.43,61.15,305728.0,51.7272,52.0247,51.3701,51.9822,305728.0
2020-03-31 10:30:00,61.09,61.35,60.71,60.79,316822.0,51.9312,52.1522,51.6082,51.6762,316822.0
2020-03-31 11:00:00,60.78,61.16,60.51,61.12,178993.0,51.6677,51.9907,51.4382,51.9567,178993.0
2020-03-31 11:30:00,61.08,61.42,60.95,61.34,239449.0,51.9227,52.2117,51.8122,52.1437,239449.0
2020-03-31 12:00:00,61.34,61.38,60.61,60.66,146389.0,52.1437,52.1777,51.5232,51.5657,146389.0
2020-03-31 12:30:00,60.67,60.67,60.26,60.45,217591.0,51.5742,51.5742,51.2256,51.3871,217591.0
2020-03-31 13:00:00,60.44,60.77,60.28,60.77,130609.0,51.3786,51.6592,51.2426,51.6592,130609.0
2020-03-31 13:30:00,60.77,60.97,60.56,60.88,115209.0,51.6592,51.8292,51.4807,51.7527,115209.0
2020-03-31 14:00:00,60.84,60.87,60.21,60.44,104568.0,51.7187,51.7442,51.1831,51.3786,104568.0
2020-03-31 14:30:00,60.44,61.12,60.43,60.98,136159.0,51.3786,51.9567,51.3701,51.8377,136159.0
2020-03-31 15:00:00,60.97,61.1,60.04,60.12,219778.0,51.8292,51.9397,51.0386,51.1066,219778.0
2020-03-31 15:30:00,60.12,60.75,59.81,60.35,1183947.0,51.1066,51.6422,50.8431,51.3021,1183947.0
2020-04-01 09:30:00,58.15,59.09,57.86,58.73,238340.0,49.432,50.231,49.1854,49.925,238340.0
2020-04-01 10:00:00,58.76,58.86,58.11,58.15,221746.0,49.9505,50.0355,49.398,49.432,221746.0
2020-04-01 10:30:00,58.15,58.66,58.04,58.51,118149.0,49.432,49.8655,49.3385,49.738,118149.0
2020-04-01 11:00:00,58.48,58.84,58.2,58.32,148842.0,49.7125,50.0185,49.4745,49.5765,148842.0
2020-04-01 11:30:00,58.33,58.55,58.05,58.39,187498.0,49.585,49.772,49.347,49.636,187498.0
2020-04-01 12:00:00,58.4,58.52,58.31,58.4,152376.0,49.6445,49.7465,49.568,49.6445,152376.0
2020-04-01 12:30:00,58.4,58.57,57.86,57.86,220371.0,49.6445,49.789,49.1854,49.1854,220371.0
2020-04-01 13:00:00,57.85,58.06,57.3,57.8,166338.0,49.1769,49.3555,48.7094,49.1344,166338.0
2020-04-01 13:30:00,57.77,57.88,57.63,57.78,194573.0,49.1089,49.2024,48.9899,49.1174,194573.0
2020-04-01 14:00:00,57.76,58.19,57.6,57.64,114210.0,49.1004,49.466,48.9644,48.9984,114210.0
2020-04-01 14:30:00,57.62,57.72,57.26,57.39,157014.0,48.9814,49.0664,48.6754,48.7859,157014.0
2020-04-01 15:00:00,57.41,57.57,56.95,57.01,167241.0,48.8029,48.9389,48.4119,48.4629,167241.0
2020-04-01 15:30:00,57.02,58.57,57.0,58.08,742581.0,48.4714,49.789,48.4544,49.3725,742581.0
2020-04-02 09:30:00,57.35,59.41,57.11,59.16,228694.0,48.7519,50.5031,48.5479,50.2905,228694.0
2020-04-02 10:00:00,59.17,60.03,59.08,59.99,155777.0,50.299,51.0301,50.2225,50.9961,155777.0
2020-04-02 10:30:00,59.99,60.74,59.68,60.14,160291.0,50.9961,51.6337,50.7326,51.1236,160291.0
2020-04-02 11:00:00,60.11,60.57,59.93,60.03,194642.0,51.0981,51.4892,50.9451,51.0301,194642.0
2020-04-02 11:30:00,60.02,60.66,59.87,60.34,147680.0,51.0216,51.5657,50.8941,51.2936,147680.0
2020-04-02 12:00:00,60.38,60.61,60.07,60.24,159618.0,51.3276,51.5232,51.0641,51.2086,159618.0
2020-04-02 12:30:00,60.29,60.8,60.18,60.67,143224.0,51.2511,51.6847,51.1576,51.5742,143224.0
2020-04-02 13:00:00,60.68,60.85,59.83,59.84,120613.0,51.5827,51.7272,50.8601,50.8686,120613.0
2020-04-02 13:30:00,59.85,60.5,59.78,60.2,111760.0,50.8771,51.4296,50.8176,51.1746,111760.0
2020-04-02 14:00:00,60.18,60.26,59.39,60.02,133631.0,51.1576,51.2256,50.4861,51.0216,133631.0
2020-04-02 14:30:00,60.02,60.4,59.7,60.36,145275.0,51.0216,51.3446,50.7496,51.3106,145275.0
2020-04-02 15:00:00,60.4,60.62,60.23,60.39,209105.0,51.3446,51.5317,51.2001,51.3361,209105.0
2020-04-02 15:30:00,60.37,61.1,59.54,60.36,583118.0,51.3191,51.9397,50.6136,51.3106,583118.0
2020-04-03 09:30:00,59.87,60.33,59.44,60.18,171551.0,50.8941,51.2851,50.5286,51.1576,171551.0
2020-04-03 10:00:00,60.17,60.42,59.83,59.83,133171.0,51.1491,51.3616,50.8601,50.8601,133171.0
2020-04-03 10:30:00,59.84,59.97,59.45,59.47,115905.0,50.8686,50.9791,50.5371,50.5541,115905.0
2020-04-03 11:00:00,59.46,59.66,58.62,58.78,126328.0,50.5456,50.7156,49.8315,49.9675,126328.0
2020-04-03 11:30:00,58.79,58.96,58.5,58.78,116379.0,49.976,50.1205,49.7295,49.9675,116379.0
2020-04-03 12:00:00,58.78,58.84,58.18,58.34,79536.0,49.9675,50.0185,49.4575,49.5935,79536.0
2020-04-03 12:30:00,58.32,58.5,58.1,58.2,109779.0,49.5765,49.7295,49.3895,49.4745,109779.0
2020-04-03 13:00:00,58.21,58.36,57.95,58.0,87340.0,49.483,49.6105,49.262,49.3045,87340.0
2020-04-03 13:30:00,57.99,57.99,57.49,57.6,95138.0,49.296,49.296,48.8709,48.9644,95138.0
2020-04-03 14:00:00,57.61,57.7,57.32,57.61,146655.0,48.9729,49.0494,48.7264,48.9729,146655.0
2020-04-03 14:30:00,57.6,58.0,57.51,57.87,174328.0,48.9644,49.3045,48.8879,49.1939,174328.0
2020-04-03 15:00:00,57.89,58.1,57.4,58.02,267404.0,49.2109,49.3895,48.7944,49.3215,267404.0
2020-04-03 15:30:00,58.02,58.3,57.29,57.95,578343.0,49.3215,49.5595,48.7009,49.262,578343.0
2020-04-06 09:30:00,59.34,60.85,58.93,60.83,172960.0,50.4436,51.7272,50.095,51.7102,172960.0
2020-04-06 10:00:00,60.81,61.17,60.6,60.98,102509.0,51.6932,51.9992,51.5147,51.8377,102509.0
2020-04-06 10:30:00,60.98,61.51,60.93,61.21,106204.0,51.8377,52.2882,51.7952,52.0332,106204.0
2020-04-06 11:00:00,61.23,61.61,61.21,61.59,57786.0,52.0502,52.3732,52.0332,52.3562,57786.0
2020-04-06 11:30:00,61.59,61.94,61.39,61.76,55530.0,52.3562,52.6538,52.1862,52.5007,55530.0
2020-04-06 12:00:00,61.78,62.13,61.76,62.02,65585.0,52.5177,52.8153,52.5007,52.7218,65585.0
2020-04-06 12:30:00,62.03,62.11,61.84,62.11,62174.0,52.7303,52.7983,52.5688,52.7983,62174.0
2020-04-06 13:00:00,62.11,62.2,61.91,62.0,66574.0,52.7983,52.8748,52.6283,52.7048,66574.0
2020-04-06 13:30:00,62.02,62.13,61.76,62.06,116635.0,52.7218,52.8153,52.5007,52.7558,116635.0
2020-04-06 14:00:00,62.04,62.05,61.31,61.47,178852.0,52.7388,52.7473,52.1182,52.2542,178852.0
2020-04-06 14:30:00,61.48,61.55,61.06,61.31,220154.0,52.2627,52.3222,51.9057,52.1182,220154.0
2020-04-06 15:00:00,61.27,61.35,60.49,60.83,495397.0,52.0842,52.1522,51.4211,51.7102,495397.0
2020-04-06 15:30:00,60.83,61.61,60.52,61.12,980756.0,51.7102,52.3732,51.4467,51.9567,980756.0
2020-04-07 09:30:00,61.32,62.41,61.03,61.72,298878.0,52.1267,53.0533,51.8802,52.4667,298878.0
2020-04-07 10:00:00,61.67,61.73,61.26,61.42,245367.0,52.4242,52.4752,52.0757,52.2117,245367.0
2020-04-07 10:30:00,61.4,61.67,61.23,61.24,211365.0,52.1947,52.4242,52.0502,52.0587,211365.0
2020-04-07 11:00:00,61.23,61.32,60.68,61.16,125095.0,52.0502,52.1267,51.5827,51.9907,125095.0
2020-04-07 11:30:00,61.15,61.23,60.78,60.8,127546.0,51.9822,52.0502,51.6677,51.6847,127546.0
2020-04-07 12:00:00,60.81,61.08,60.69,60.83,192302.0,51.6932,51.9227,51.5912,51.7102,192302.0
2020-04-07 12:30:00,60.82,60.87,60.51,60.57,110383.0,51.7017,51.7442,51.4382,51.4892,110383.0
2020-04-07 13:00:00,60.56,60.66,60.06,60.12,73407.0,51.4807,51.5657,51.0556,51.1066,73407.0
2020-04-07 13:30:00,60.13,60.23,59.96,60.05,109051.0,51.1151,51.2001,50.9706,51.0471,109051.0
2020-04-07 14:00:00,60.09,60.12,59.59,59.82,107100.0,51.0811,51.1066,50.6561,50.8516,107100.0
2020-04-07 14:30:00,59.79,59.82,58.6,58.72,135792.0,50.8261,50.8516,49.8145,49.9165,135792.0
2020-04-07 15:00:00,58.74,59.31,58.65,59.24,389416.0,49.9335,50.4181,49.857,50.3586,389416.0
2020-04-07 15:30:00,59.26,60.09,58.84,59.23,586039.0,50.3756,51.0811,50.0185,50.3501,586039.0
2020-04-08 09:30:00,59.45,59.59,58.88,59.12,156833.0,50.5371,50.6561,50.0525,50.2565,156833.0
2020-04-08 10:00:00,59.14,59.69,58.96,59.57,96768.0,50.2735,50.7411,50.1205,50.6391,96768.0
2020-04-08 10:30:00,59.59,60.0,59.38,59.75,107600.0,50.6561,51.0046,50.4776,50.7921,107600.0
2020-04-08 11:00:00,59.78,60.54,59.57,60.4,101624.0,50.8176,51.4637,50.6391,51.3446,101624.0
2020-04-08 11:30:00,60.44,60.73,60.42,60.63,65651.0,51.3786,51.6252,51.3616,51.5402,65651.0
2020-04-08 12:00:00,60.62,60.68,60.45,60.5,71393.0,51.5317,51.5827,51.3871,51.4296,71393.0
2020-04-08 12:30:00,60.5,60.82,60.43,60.77,67552.0,51.4296,51.7017,51.3701,51.6592,67552.0
2020-04-08 13:00:00,60.78,61.14,60.7,61.06,60441.0,51.6677,51.9737,51.5997,51.9057,60441.0
2020-04-08 13:30:00,61.07,61.25,60.96,61.2,71361.0,51.9142,52.0672,51.8207,52.0247,71361.0
2020-04-08 14:00:00,61.22,62.16,61.22,62.06,111049.0,52.0417,52.8408,52.0417,52.7558,111049.0
2020-04-08 14:30:00,62.05,62.36,61.95,62.02,153791.0,52.7473,53.0108,52.6623,52.7218,153791.0
2020-04-08 15:00:00,62.02,62.61,61.94,62.58,138329.0,52.7218,53.2233,52.6538,53.1978,138329.0
2020-04-08 15:30:00,62.59,63.28,62.18,62.79,545857.0,53.2063,53.7929,52.8578,53.3763,545857.0
2020-04-09 09:30:00,62.89,65.16,62.61,65.16,314816.0,53.4613,55.391,53.2233,55.391,314816.0
2020-04-09 10:00:00,65.18,66.38,65.07,65.86,268015.0,55.408,56.4281,55.3145,55.9861,268015.0
2020-04-09 10:30:00,65.88,66.61,65.64,66.52,252423.0,56.0031,56.6236,55.799,56.5471,252423.0
2020-04-09 11:00:00,66.49,66.49,65.86,66.37,193152.0,56.5216,56.5216,55.9861,56.4196,193152.0
2020-04-09 11:30:00,66.38,66.5,66.12,66.37,126158.0,56.4281,56.5301,56.2071,56.4196,126158.0
2020-04-09 12:00:00,66.37,66.52,66.18,66.35,240638.0,56.4196,56.5471,56.2581,56.4026,240638.0
2020-04-09 12:30:00,66.36,66.64,66.33,66.55,198624.0,56.4111,56.6491,56.3856,56.5726,198624.0
2020-04-09 13:00:00,66.57,66.58,65.98,66.19,137579.0,56.5896,56.5981,56.0881,56.2666,137579.0
2020-04-09 13:30:00,66.19,66.27,65.86,66.1,90718.0,56.2666,56.3346,55.9861,56.1901,90718.0
2020-04-09 14:00:00,66.11,66.11,65.62,65.78,125489.0,56.1986,56.1986,55.782,55.9181,125489.0
2020-04-09 14:30:00,65.77,66.03,65.19,65.4,223755.0,55.9096,56.1306,55.4165,55.595,223755.0
2020-04-09 15:00:00,65.4,66.19,65.2,66.19,326599.0,55.595,56.2666,55.425,56.2666,326599.0
2020-04-09 15:30:00,66.22,66.55,65.75,66.26,456042.0,56.2921,56.5726,55.8926,56.3261,456042.0
2020-04-13 09:30:00,65.57,66.17,65.14,65.18,145419.0,55.7395,56.2496,55.374,55.408,145419.0
2020-04-13 10:00:00,65.17,65.52,64.75,64.81,104083.0,55.3995,55.697,55.0425,55.0935,104083.0
2020-04-13 10:30:00,64.79,64.97,64.5,64.89,108007.0,55.0765,55.2295,54.83,55.1615,108007.0
2020-04-13 11:00:00,64.9,65.15,64.59,65.14,104733.0,55.17,55.3825,54.9065,55.374,104733.0
2020-04-13 11:30:00,65.14,65.55,65.1,65.44,90668.0,55.374,55.7225,55.34,55.629,90668.0
2020-04-13 12:00:00,65.41,65.52,65.25,65.34,54926.0,55.6035,55.697,55.4675,55.544,54926.0
2020-04-13 12:30:00,65.3,65.36,64.8,64.84,53111.0,55.51,55.561,55.085,55.119,53111.0
2020-04-13 13:00:00,64.84,64.96,64.16,64.25,228781.0,55.119,55.221,54.5409,54.6174,228781.0
2020-04-13 13:30:00,64.23,64.41,64.18,64.23,46827.0,54.6004,54.7534,54.5579,54.6004,46827.0
2020-04-13 14:00:00,64.22,64.27,63.49,63.65,84075.0,54.5919,54.6344,53.9714,54.1074,84075.0
2020-04-13 14:30:00,63.66,63.76,63.28,63.46,100612.0,54.1159,54.2009,53.7929,53.9459,100612.0
2020-04-13 15:00:00,63.46,63.58,63.02,63.39,167236.0,53.9459,54.0479,53.5718,53.8864,167236.0
2020-04-13 15:30:00,63.36,63.81,63.31,63.66,271396.0,53.8609,54.2434,53.8184,54.1159,271396.0
2020-04-14 09:30:00,64.91,65.71,64.72,65.27,158392.0,55.1785,55.8585,55.017,55.4845,158392.0
2020-04-14 10:00:00,65.2,65.75,65.11,65.66,97145.0,55.425,55.8926,55.3485,55.816,97145.0
2020-04-14 10:30:00,65.69,65.93,65.56,65.7,75916.0,55.8415,56.0456,55.731,55.85,75916.0
2020-04-14 11:00:00,65.7,65.84,65.28,65.58,114091.0,55.85,55.9691,55.493,55.748,114091.0
2020-04-14 11:30:00,65.54,65.75,65.4,65.42,91507.0,55.714,55.8926,55.595,55.612,91507.0
2020-04-14 12:00:00,65.46,65.82,65.46,65.69,90257.0,55.646,55.9521,55.646,55.8415,90257.0
2020-04-14 12:30:00,65.7,65.82,65.64,65.71,72805.0,55.85,55.9521,55.799,55.8585,72805.0
2020-04-14 13:00:00,65.73,65.73,65.39,65.46,63005.0,55.8756,55.8756,55.5865,55.646,63005.0
2020-04-14 13:30:00,65.48,65.94,65.48,65.91,62335.0,55.663,56.0541,55.663,56.0286,62335.0
2020-04-14 14:00:00,65.89,65.89,65.68,65.71,70746.0,56.0116,56.0116,55.833,55.8585,70746.0
2020-04-14 14:30:00,65.72,65.77,65.55,65.59,120368.0,55.8671,55.9096,55.7225,55.7565,120368.0
2020-04-14 15:00:00,65.58,65.75,65.22,65.75,145432.0,55.748,55.8926,55.442,55.8926,145432.0
2020-04-14 15:30:00,65.76,66.38,65.65,66.24,428098.0,55.9011,56.4281,55.8075,56.3091,428098.0
2020-04-15 09:30:00,65.52,65.96,64.8,65.75,198171.0,55.697,56.0711,55.085,55.8926,198171.0
2020-04-15 10:00:00,65.76,65.76,64.61,64.64,77538.0,55.9011,55.9011,54.9235,54.949,77538.0
2020-04-15 10:30:00,64.59,64.76,64.5,64.68,116427.0,54.9065,55.051,54.83,54.983,116427.0
2020-04-15 11:00:00,64.67,64.71,64.15,64.71,76374.0,54.9745,55.0085,54.5324,55.0085,76374.0
2020-04-15 11:30:00,64.71,65.14,64.67,64.72,74679.0,55.0085,55.374,54.9745,55.017,74679.0
2020-04-15 12:00:00,64.72,64.75,64.31,64.61,86492.0,55.017,55.0425,54.6684,54.9235,86492.0
2020-04-15 12:30:00,64.61,64.83,64.48,64.51,67410.0,54.9235,55.1105,54.813,54.8385,67410.0
2020-04-15 13:00:00,64.5,64.66,64.27,64.41,215528.0,54.83,54.966,54.6344,54.7534,215528.0
2020-04-15 13:30:00,64.41,64.42,64.06,64.07,91968.0,54.7534,54.762,54.4559,54.4644,91968.0
2020-04-15 14:00:00,64.09,64.74,64.09,64.57,81822.0,54.4814,55.034,54.4814,54.8895,81822.0
2020-04-15 14:30:00,64.59,64.86,64.46,64.77,76241.0,54.9065,55.136,54.796,55.0595,76241.0
2020-04-15 15:00:00,64.76,64.81,64.3,64.41,133776.0,55.051,55.0935,54.6599,54.7534,133776.0
2020-04-15 15:30:00,64.38,64.56,63.9,64.26,319130.0,54.7279,54.881,54.3199,54.6259,319130.0
2020-04-16 09:30:00,64.02,64.95,64.02,64.21,132057.0,54.4219,55.2125,54.4219,54.5834,132057.0
2020-04-16 10:00:00,64.23,64.51,63.94,64.47,80487.0,54.6004,54.8385,54.3539,54.8045,80487.0
2020-04-16 10:30:00,64.43,64.95,64.42,64.93,92030.0,54.7705,55.2125,54.762,55.1955,92030.0
2020-04-16 11:00:00,64.94,65.12,64.75,64.79,78454.0,55.204,55.357,55.0425,55.0765,78454.0
2020-04-16 11:30:00,64.78,65.18,64.64,65.07,56618.0,55.068,55.408,54.949,55.3145,56618.0
2020-04-16 12:00:00,65.06,65.09,64.66,64.72,90216.0,55.306,55.3315,54.966,55.017,90216.0
2020-04-16 12:30:00,64.72,64.72,64.41,64.47,208702.0,55.017,55.017,54.7534,54.8045,208702.0
2020-04-16 13:00:00,64.46,64.67,64.26,64.62,388468.0,54.796,54.9745,54.6259,54.932,388468.0
2020-04-16 13:30:00,64.61,64.76,64.45,64.59,279811.0,54.9235,55.051,54.7875,54.9065,279811.0
2020-04-16 14:00:00,64.59,64.93,64.47,64.71,77771.0,54.9065,55.1955,54.8045,55.0085,77771.0
2020-04-16 14:30:00,64.69,65.17,64.68,65.14,93044.0,54.9915,55.3995,54.983,55.374,93044.0
2020-04-16 15:00:00,65.15,65.45,64.92,65.42,117142.0,55.3825,55.6375,55.187,55.612,117142.0
2020-04-16 15:30:00,65.43,65.54,65.2,65.28,300859.0,55.6205,55.714,55.425,55.493,300859.0
2020-04-17 09:30:00,66.88,66.88,65.83,66.08,277252.0,56.8531,56.8531,55.9606,56.1731,277252.0
2020-04-17 10:00:00,66.06,66.09,65.53,65.74,181484.0,56.1561,56.1816,55.7055,55.8841,181484.0
2020-04-17 10:30:00,65.72,65.96,65.72,65.87,115160.0,55.8671,56.0711,55.8671,55.9946,115160.0
2020-04-17 11:00:00,65.89,66.03,65.4,65.51,111359.0,56.0116,56.1306,55.595,55.6885,111359.0
2020-04-17 11:30:00,65.54,66.12,65.48,65.89,60053.0,55.714,56.2071,55.663,56.0116,60053.0
2020-04-17 12:00:00,65.89,66.03,65.72,65.96,87668.0,56.0116,56.1306,55.8671,56.0711,87668.0
2020-04-17 12:30:00,65.95,66.27,65.87,66.1,59005.0,56.0626,56.3346,55.9946,56.1901,59005.0
2020-04-17 13:00:00,66.07,66.24,65.98,66.01,76085.0,56.1646,56.3091,56.0881,56.1136,76085.0
2020-04-17 13:30:00,66.05,66.17,65.94,66.16,69123.0,56.1476,56.2496,56.0541,56.2411,69123.0
2020-04-17 14:00:00,66.15,66.24,65.93,66.02,77864.0,56.2326,56.3091,56.0456,56.1221,77864.0
2020-04-17 14:30:00,66.01,66.1,65.85,66.09,61647.0,56.1136,56.1901,55.9776,56.1816,61647.0
2020-04-17 15:00:00,66.09,66.5,66.07,66.5,77631.0,56.1816,56.5301,56.1646,56.5301,77631.0
2020-04-17 15:30:00,66.49,67.43,66.49,67.15,385800.0,56.5216,57.3207,56.5216,57.0827,385800.0
2020-04-20 09:30:00,67.23,67.44,66.1,66.16,174329.0,57.1507,57.3292,56.1901,56.2411,174329.0
2020-04-20 10:00:00,66.12,66.13,65.68,65.77,69627.0,56.2071,56.2156,55.833,55.9096,69627.0
2020-04-20 10:30:00,65.74,65.83,65.29,65.68,82423.0,55.8841,55.9606,55.5015,55.833,82423.0
2020-04-20 11:00:00,65.68,65.81,65.47,65.81,89047.0,55.833,55.9436,55.6545,55.9436,89047.0
2020-04-20 11:30:00,65.77,66.09,65.66,65.93,76525.0,55.9096,56.1816,55.816,56.0456,76525.0
2020-04-20 12:00:00,65.94,66.05,65.81,65.93,109388.0,56.0541,56.1476,55.9436,56.0456,109388.0
2020-04-20 12:30:00,65.94,66.18,65.91,66.07,90174.0,56.0541,56.2581,56.0286,56.1646,90174.0
2020-04-20 13:00:00,66.08,66.09,65.44,65.44,434155.0,56.1731,56.1816,55.629,55.629,434155.0
2020-04-20 13:30:00,65.41,65.44,65.13,65.26,193228.0,55.6035,55.629,55.3655,55.476,193228.0
2020-04-20 14:00:00,65.24,65.27,64.92,64.93,81106.0,55.459,55.4845,55.187,55.1955,81106.0
2020-04-20 14:30:00,64.93,65.22,64.56,64.57,196934.0,55.1955,55.442,54.881,54.8895,196934.0
2020-04-20 15:00:00,64.58,64.77,64.4,64.61,245904.0,54.898,55.0595,54.7449,54.9235,245904.0
2020-04-20 15:30:00,64.58,64.72,64.31,64.38,694556.0,54.898,55.017,54.6684,54.7279,694556.0
2020-04-21 09:30:00,63.31,64.28,63.29,64.06,249887.0,53.8184,54.6429,53.8014,54.4559,249887.0
2020-04-21 10:00:00,64.08,64.32,63.75,64.2,187406.0,54.4729,54.6769,54.1924,54.5749,187406.0
2020-04-21 10:30:00,64.25,64.32,63.76,63.85,228119.0,54.6174,54.6769,54.2009,54.2774,228119.0
2020-04-21 11:00:00,63.85,64.07,63.65,63.76,276089.0,54.2774,54.4644,54.1074,54.2009,276089.0
2020-04-21 11:30:00,63.77,63.96,63.51,63.57,205256.0,54.2094,54.3709,53.9884,54.0394,205256.0
2020-04-21 12:00:00,63.56,63.63,63.3,63.31,122746.0,54.0309,54.0904,53.8099,53.8184,122746.0
2020-04-21 12:30:00,63.32,63.55,63.13,63.47,149180.0,53.8269,54.0224,53.6654,53.9544,149180.0
2020-04-21 13:00:00,63.46,63.75,63.42,63.62,127874.0,53.9459,54.1924,53.9119,54.0819,127874.0
2020-04-21 13:30:00,63.61,63.68,63.22,63.27,163715.0,54.0734,54.1329,53.7419,53.7844,163715.0
2020-04-21 14:00:00,63.27,63.78,63.24,63.55,143560.0,53.7844,54.2179,53.7589,54.0224,143560.0
2020-04-21 14:30:00,63.55,63.57,63.0,63.02,200499.0,54.0224,54.0394,53.5548,53.5718,200499.0
2020-04-21 15:00:00,63.03,63.42,62.77,63.31,202318.0,53.5803,53.9119,53.3593,53.8184,202318.0
2020-04-21 15:30:00,63.3,63.69,62.82,63.44,835124.0,53.8099,54.1414,53.4018,53.9289,835124.0
2020-04-22 09:30:00,64.37,64.65,64.08,64.32,155835.0,54.7194,54.9575,54.4729,54.6769,155835.0
2020-04-22 10:00:00,64.31,64.72,64.2,64.69,97676.0,54.6684,55.017,54.5749,54.9915,97676.0
2020-04-22 10:30:00,64.69,64.93,64.4,64.49,99314.0,54.9915,55.1955,54.7449,54.8215,99314.0
2020-04-22 11:00:00,64.51,64.8,64.41,64.64,142717.0,54.8385,55.085,54.7534,54.949,142717.0
2020-04-22 11:30:00,64.64,64.81,64.38,64.69,195852.0,54.949,55.0935,54.7279,54.9915,195852.0
2020-04-22 12:00:00,64.69,65.01,64.5,64.95,107483.0,54.9915,55.2635,54.83,55.2125,107483.0
2020-04-22 12:30:00,64.98,65.06,64.73,64.73,90135.0,55.238,55.306,55.0255,55.0255,90135.0
2020-04-22 13:00:00,64.76,65.01,64.7,65.01,78705.0,55.051,55.2635,55.0,55.2635,78705.0
2020-04-22 13:30:00,65.02,65.28,64.99,65.14,83388.0,55.272,55.493,55.2465,55.374,83388.0
2020-04-22 14:00:00,65.15,65.21,64.96,65.11,56466.0,55.3825,55.4335,55.221,55.3485,56466.0
2020-04-22 14:30:00,65.11,65.4,65.11,65.25,76936.0,55.3485,55.595,55.3485,55.4675,76936.0
2020-04-22 15:00:00,65.24,65.4,65.15,65.31,111652.0,55.459,55.595,55.3825,55.5185,111652.0
2020-04-22 15:30:00,65.3,65.9,65.22,65.32,371989.0,55.51,56.0201,55.442,55.527,371989.0
2020-04-23 09:30:00,64.93,65.43,64.68,65.02,77851.0,55.1955,55.6205,54.983,55.272,77851.0
2020-04-23 10:00:00,65.04,65.18,64.68,64.86,100273.0,55.289,55.408,54.983,55.136,100273.0
2020-04-23 10:30:00,64.84,65.01,64.6,64.77,117041.0,55.119,55.2635,54.915,55.0595,117041.0
2020-04-23 11:00:00,64.77,64.77,64.13,64.14,151839.0,55.0595,55.0595,54.5154,54.5239,151839.0
2020-04-23 11:30:00,64.17,64.2,63.77,64.01,343284.0,54.5494,54.5749,54.2094,54.4134,343284.0
2020-04-23 12:00:00,64.01,64.3,63.95,64.26,78443.0,54.4134,54.6599,54.3624,54.6259,78443.0
2020-04-23 12:30:00,64.25,64.41,63.4,63.84,184506.0,54.6174,54.7534,53.8949,54.2689,184506.0
2020-04-23 13:00:00,63.87,64.15,63.76,63.94,52735.0,54.2944,54.5324,54.2009,54.3539,52735.0
2020-04-23 13:30:00,63.93,64.21,63.77,63.97,153847.0,54.3454,54.5834,54.2094,54.3794,153847.0
2020-04-23 14:00:00,63.99,64.45,63.85,64.35,136693.0,54.3964,54.7875,54.2774,54.7024,136693.0
2020-04-23 14:30:00,64.35,64.63,64.28,64.58,244262.0,54.7024,54.9405,54.6429,54.898,244262.0
2020-04-23 15:00:00,64.58,64.79,64.14,64.26,246225.0,54.898,55.0765,54.5239,54.6259,246225.0
2020-04-23 15:30:00,64.27,64.57,64.19,64.39,496134.0,54.6344,54.8895,54.5664,54.7364,496134.0
2020-04-24 09:30:00,63.31,64.19,63.31,63.61,260207.0,53.8184,54.5664,53.8184,54.0734,260207.0
2020-04-24 10:00:00,63.61,63.93,63.53,63.78,178178.0,54.0734,54.3454,54.0054,54.2179,178178.0
2020-04-24 10:30:00,63.75,63.99,63.49,63.54,159908.0,54.1924,54.3964,53.9714,54.0139,159908.0
2020-04-24 11:00:00,63.55,63.9,63.45,63.81,160985.0,54.0224,54.3199,53.9374,54.2434,160985.0
2020-04-24 11:30:00,63.8,63.83,63.63,63.64,78384.0,54.2349,54.2604,54.0904,54.0989,78384.0
2020-04-24 12:00:00,63.65,64.04,63.65,64.02,96511.0,54.1074,54.4389,54.1074,54.4219,96511.0
2020-04-24 12:30:00,64.06,64.06,63.74,63.91,79829.0,54.4559,54.4559,54.1839,54.3284,79829.0
2020-04-24 13:00:00,63.9,63.99,63.83,63.98,75266.0,54.3199,54.3964,54.2604,54.3879,75266.0
2020-04-24 13:30:00,63.98,64.1,63.88,64.1,97051.0,54.3879,54.4899,54.3029,54.4899,97051.0
2020-04-24 14:00:00,64.13,64.3,63.97,64.04,57122.0,54.5154,54.6599,54.3794,54.4389,57122.0
2020-04-24 14:30:00,64.04,64.38,64.0,64.34,84517.0,54.4389,54.7279,54.4049,54.6939,84517.0
2020-04-24 15:00:00,64.34,64.4,64.13,64.33,160602.0,54.6939,54.7449,54.5154,54.6854,160602.0
2020-04-24 15:30:00,64.34,64.65,64.22,64.56,449732.0,54.6939,54.9575,54.5919,54.881,449732.0
2020-04-27 09:30:00,64.79,65.29,64.77,64.9,158797.0,55.0765,55.5015,55.0595,55.17,158797.0
2020-04-27 10:00:00,64.91,65.15,64.79,65.11,139533.0,55.1785,55.3825,55.0765,55.3485,139533.0
2020-04-27 10:30:00,65.13,65.32,65.02,65.05,73226.0,55.3655,55.527,55.272,55.2975,73226.0
2020-04-27 11:00:00,65.04,65.05,64.84,64.94,103650.0,55.289,55.2975,55.119,55.204,103650.0
2020-04-27 11:30:00,64.93,65.21,64.92,65.14,76203.0,55.1955,55.4335,55.187,55.374,76203.0
2020-04-27 12:00:00,65.15,65.22,65.01,65.17,81130.0,55.3825,55.442,55.2635,55.3995,81130.0
2020-04-27 12:30:00,65.17,65.26,65.07,65.16,91917.0,55.3995,55.476,55.3145,55.391,91917.0
2020-04-27 13:00:00,65.18,65.28,65.1,65.14,98884.0,55.408,55.493,55.34,55.374,98884.0
2020-04-27 13:30:00,65.15,65.32,65.14,65.2,162839.0,55.3825,55.527,55.374,55.425,162839.0
2020-04-27 14:00:00,65.21,65.45,65.21,65.45,86411.0,55.4335,55.6375,55.4335,55.6375,86411.0
2020-04-27 14:30:00,65.45,65.56,65.41,65.52,82869.0,55.6375,55.731,55.6035,55.697,82869.0
2020-04-27 15:00:00,65.54,65.67,65.5,65.57,230400.0,55.714,55.8245,55.68,55.7395,230400.0
2020-04-27 15:30:00,65.58,65.65,65.4,65.49,602653.0,55.748,55.8075,55.595,55.6715,602653.0
2020-04-28 09:30:00,66.01,66.87,66.01,66.29,148018.0,56.1136,56.8446,56.1136,56.3516,148018.0
2020-04-28 10:00:00,66.28,66.81,66.2,66.64,75591.0,56.3431,56.7936,56.2751,56.6491,75591.0
2020-04-28 10:30:00,66.64,66.64,65.86,65.94,223745.0,56.6491,56.6491,55.9861,56.0541,223745.0
2020-04-28 11:00:00,65.98,66.42,65.92,66.42,228809.0,56.0881,56.4621,56.0371,56.4621,228809.0
2020-04-28 11:30:00,66.4,66.56,65.81,65.89,181948.0,56.4451,56.5811,55.9436,56.0116,181948.0
2020-04-28 12:00:00,65.89,66.01,65.44,65.62,251291.0,56.0116,56.1136,55.629,55.782,251291.0
2020-04-28 12:30:00,65.62,65.82,65.54,65.79,107661.0,55.782,55.9521,55.714,55.9266,107661.0
2020-04-28 13:00:00,65.81,65.83,65.61,65.77,82233.0,55.9436,55.9606,55.7735,55.9096,82233.0
2020-04-28 13:30:00,65.76,65.98,65.72,65.9,156617.0,55.9011,56.0881,55.8671,56.0201,156617.0
2020-04-28 14:00:00,65.91,66.11,65.88,65.96,118278.0,56.0286,56.1986,56.0031,56.0711,118278.0
2020-04-28 14:30:00,65.98,66.09,65.91,66.07,110097.0,56.0881,56.1816,56.0286,56.1646,110097.0
2020-04-28 15:00:00,66.06,66.32,66.03,66.22,156745.0,56.1561,56.3771,56.1306,56.2921,156745.0
2020-04-28 15:30:00,66.22,66.27,65.85,66.17,504172.0,56.2921,56.3346,55.9776,56.2496,504172.0
2020-04-29 09:30:00,67.08,67.08,66.06,66.09,168951.0,57.0232,57.0232,56.1561,56.1816,168951.0
2020-04-29 10:00:00,66.1,66.1,64.74,65.01,399176.0,56.1901,56.1901,55.034,55.2635,399176.0
2020-04-29 10:30:00,65.03,65.11,64.69,64.92,246373.0,55.2805,55.3485,54.9915,55.187,246373.0
2020-04-29 11:00:00,64.92,65.38,64.86,65.36,148076.0,55.187,55.578,55.136,55.561,148076.0
2020-04-29 11:30:00,65.35,65.87,65.19,65.86,106511.0,55.5525,55.9946,55.4165,55.9861,106511.0
2020-04-29 12:00:00,65.86,66.07,65.75,66.03,81939.0,55.9861,56.1646,55.8926,56.1306,81939.0
2020-04-29 12:30:00,66.03,66.21,65.91,65.96,88144.0,56.1306,56.2836,56.0286,56.0711,88144.0
2020-04-29 13:00:00,65.98,66.15,65.88,65.98,92218.0,56.0881,56.2326,56.0031,56.0881,92218.0
2020-04-29 13:30:00,65.99,65.99,65.67,65.87,133115.0,56.0966,56.0966,55.8245,55.9946,133115.0
2020-04-29 14:00:00,65.87,65.89,65.38,65.67,220526.0,55.9946,56.0116,55.578,55.8245,220526.0
2020-04-29 14:30:00,65.68,65.81,65.53,65.75,194952.0,55.833,55.9436,55.7055,55.8926,194952.0
2020-04-29 15:00:00,65.75,65.87,65.63,65.74,182490.0,55.8926,55.9946,55.7905,55.8841,182490.0
2020-04-29 15:30:00,65.72,65.77,64.94,65.08,543212.0,55.8671,55.9096,55.204,55.323,543212.0
2020-04-30 09:30:00,65.19,65.67,63.72,64.07,217377.0,55.4165,55.8245,54.1669,54.4644,217377.0
2020-04-30 10:00:00,64.05,64.31,63.68,64.1,104592.0,54.4474,54.6684,54.1329,54.4899,104592.0
2020-04-30 10:30:00,64.15,64.27,63.9,63.94,136171.0,54.5324,54.6344,54.3199,54.3539,136171.0
2020-04-30 11:00:00,63.95,64.06,63.47,63.47,143295.0,54.3624,54.4559,53.9544,53.9544,143295.0
2020-04-30 11:30:00,63.49,63.73,63.44,63.54,332198.0,53.9714,54.1754,53.9289,54.0139,332198.0
2020-04-30 12:00:00,63.55,63.66,63.4,63.59,160955.0,54.0224,54.1159,53.8949,54.0564,160955.0
2020-04-30 12:30:00,63.59,63.79,63.44,63.68,408612.0,54.0564,54.2264,53.9289,54.1329,408612.0
2020-04-30 13:00:00,63.68,63.86,63.46,63.6,126980.0,54.1329,54.2859,53.9459,54.0649,126980.0
2020-04-30 13:30:00,63.6,63.75,63.42,63.62,99324.0,54.0649,54.1924,53.9119,54.0819,99324.0
2020-04-30 14:00:00,63.62,63.63,63.35,63.38,142674.0,54.0819,54.0904,53.8524,53.8779,142674.0
2020-04-30 14:30:00,63.38,63.54,63.24,63.36,95757.0,53.8779,54.0139,53.7589,53.8609,95757.0
2020-04-30 15:00:00,63.36,63.79,63.3,63.72,154137.0,53.8609,54.2264,53.8099,54.1669,154137.0
2020-04-30 15:30:00,63.71,63.8,63.51,63.56,438728.0,54.1584,54.2349,53.9884,54.0309,438728.0
2020-05-01 09:30:00,63.18,63.18,61.88,62.19,247585.0,53.7079,53.7079,52.6028,52.8663,247585.0
2020-05-01 10:00:00,62.17,62.3,61.61,62.02,234349.0,52.8493,52.9598,52.3732,52.7218,234349.0
2020-05-01 10:30:00,62.02,62.35,61.89,61.96,128034.0,52.7218,53.0023,52.6113,52.6708,128034.0
2020-05-01 11:00:00,61.95,62.26,61.86,61.96,203271.0,52.6623,52.9258,52.5858,52.6708,203271.0
2020-05-01 11:30:00,61.91,62.03,61.67,61.9,149765.0,52.6283,52.7303,52.4242,52.6198,149765.0
2020-05-01 12:00:00,61.9,62.12,61.82,62.08,89645.0,52.6198,52.8068,52.5518,52.7728,89645.0
2020-05-01 12:30:00,62.07,62.07,61.88,61.98,98108.0,52.7643,52.7643,52.6028,52.6878,98108.0
2020-05-01 13:00:00,61.97,62.15,61.6,61.76,88090.0,52.6793,52.8323,52.3647,52.5007,88090.0
2020-05-01 13:30:00,61.74,61.96,61.59,61.79,130259.0,52.4837,52.6708,52.3562,52.5262,130259.0
2020-05-01 14:00:00,61.78,62.03,61.53,61.9,106165.0,52.5177,52.7303,52.3052,52.6198,106165.0
2020-05-01 14:30:00,61.9,62.03,61.76,62.03,86088.0,52.6198,52.7303,52.5007,52.7303,86088.0
2020-05-01 15:00:00,62.02,62.16,61.89,62.12,91518.0,52.7218,52.8408,52.6113,52.8068,91518.0
2020-05-01 15:30:00,62.14,62.42,61.81,62.19,708529.0,52.8238,53.0618,52.5433,52.8663,708529.0
2020-05-04 09:30:00,62.4,62.79,61.74,61.9,165586.0,53.0448,53.3763,52.4837,52.6198,165586.0
2020-05-04 10:00:00,61.93,62.21,61.88,62.07,126027.0,52.6453,52.8833,52.6028,52.7643,126027.0
2020-05-04 10:30:00,62.06,62.19,61.74,61.76,100104.0,52.7558,52.8663,52.4837,52.5007,100104.0
2020-05-04 11:00:00,61.75,62.27,61.66,62.02,130387.0,52.4922,52.9343,52.4157,52.7218,130387.0
2020-05-04 11:30:00,62.02,62.18,61.99,62.13,103644.0,52.7218,52.8578,52.6963,52.8153,103644.0
2020-05-04 12:00:00,62.16,62.22,62.0,62.0,80056.0,52.8408,52.8918,52.7048,52.7048,80056.0
2020-05-04 12:30:00,62.01,62.05,61.83,61.87,102348.0,52.7133,52.7473,52.5603,52.5943,102348.0
2020-05-04 13:00:00,61.88,62.11,61.8,62.07,140520.0,52.6028,52.7983,52.5347,52.7643,140520.0
2020-05-04 13:30:00,62.08,62.31,62.07,62.24,155892.0,52.7728,52.9683,52.7643,52.9088,155892.0
2020-05-04 14:00:00,62.25,62.26,62.08,62.14,167441.0,52.9173,52.9258,52.7728,52.8238,167441.0
2020-05-04 14:30:00,62.15,62.27,62.03,62.26,141291.0,52.8323,52.9343,52.7303,52.9258,141291.0
2020-05-04 15:00:00,62.24,62.36,62.19,62.33,163037.0,52.9088,53.0108,52.8663,52.9853,163037.0
2020-05-04 15:30:00,62.32,62.49,62.21,62.4,385318.0,52.9768,53.1213,52.8833,53.0448,385318.0
2020-05-05 09:30:00,62.4,63.18,62.4,63.0,147781.0,53.0448,53.7079,53.0448,53.5548,147781.0
2020-05-05 10:00:00,63.01,63.01,62.59,62.84,147563.0,53.5633,53.5633,53.2063,53.4188,147563.0
2020-05-05 10:30:00,62.84,63.11,62.74,63.02,107421.0,53.4188,53.6484,53.3338,53.5718,107421.0
2020-05-05 11:00:00,63.03,63.27,62.96,63.16,107766.0,53.5803,53.7844,53.5208,53.6909,107766.0
2020-05-05 11:30:00,63.17,63.33,63.1,63.32,102716.0,53.6994,53.8354,53.6398,53.8269,102716.0
2020-05-05 12:00:00,63.33,63.41,63.26,63.31,72680.0,53.8354,53.9034,53.7759,53.8184,72680.0
2020-05-05 12:30:00,63.31,63.32,63.16,63.22,91841.0,53.8184,53.8269,53.6909,53.7419,91841.0
2020-05-05 13:00:00,63.23,63.33,63.09,63.2,160669.0,53.7504,53.8354,53.6313,53.7249,160669.0
2020-05-05 13:30:00,63.21,63.57,63.21,63.49,89173.0,53.7334,54.0394,53.7334,53.9714,89173.0
2020-05-05 14:00:00,63.49,63.73,63.44,63.57,67594.0,53.9714,54.1754,53.9289,54.0394,67594.0
2020-05-05 14:30:00,63.56,63.92,63.55,63.91,117002.0,54.0309,54.3369,54.0224,54.3284,117002.0
2020-05-05 15:00:00,63.91,63.91,63.39,63.47,183210.0,54.3284,54.3284,53.8864,53.9544,183210.0
2020-05-05 15:30:00,63.47,63.61,63.26,63.28,391039.0,53.9544,54.0734,53.7759,53.7929,391039.0
2020-05-06 09:30:00,63.32,63.9,62.26,62.49,174250.0,53.8269,54.3199,52.9258,53.1213,174250.0
2020-05-06 10:00:00,62.44,62.76,62.35,62.5,311830.0,53.0788,53.3508,53.0023,53.1298,311830.0
2020-05-06 10:30:00,62.5,62.89,62.24,62.75,170913.0,53.1298,53.4613,52.9088,53.3423,170913.0
2020-05-06 11:00:00,62.72,62.76,62.24,62.43,223476.0,53.3168,53.3508,52.9088,53.0703,223476.0
2020-05-06 11:30:00,62.43,62.48,61.8,61.95,201642.0,53.0703,53.1128,52.5347,52.6623,201642.0
2020-05-06 12:00:00,61.95,62.07,61.85,61.98,130381.0,52.6623,52.7643,52.5773,52.6878,130381.0
2020-05-06 12:30:00,61.99,62.13,61.9,62.01,95616.0,52.6963,52.8153,52.6198,52.7133,95616.0
2020-05-06 13:00:00,62.02,62.07,61.89,61.98,127111.0,52.7218,52.7643,52.6113,52.6878,127111.0
2020-05-06 13:30:00,61.96,62.21,61.96,62.11,225851.0,52.6708,52.8833,52.6708,52.7983,225851.0
2020-05-06 14:00:00,62.1,62.17,61.96,62.08,220800.0,52.7898,52.8493,52.6708,52.7728,220800.0
2020-05-06 14:30:00,62.08,62.18,61.92,61.94,251766.0,52.7728,52.8578,52.6368,52.6538,251766.0
2020-05-06 15:00:00,61.94,62.07,61.91,61.99,299646.0,52.6538,52.7643,52.6283,52.6963,299646.0
2020-05-06 15:30:00,62.0,62.0,60.94,61.18,776348.0,52.7048,52.7048,51.8037,52.0077,776348.0
2020-05-07 09:30:00,62.88,63.54,61.5,61.7,285618.0,53.4528,54.0139,52.2797,52.4497,285618.0
2020-05-07 10:00:00,61.67,61.7,60.65,60.94,244146.0,52.4242,52.4497,51.5572,51.8037,244146.0
2020-05-07 10:30:00,60.92,61.13,60.59,60.65,165281.0,51.7867,51.9652,51.5062,51.5572,165281.0
2020-05-07 11:00:00,60.66,60.88,60.2,60.67,133131.0,51.5657,51.7527,51.1746,51.5742,133131.0
2020-05-07 11:30:00,60.7,61.12,60.56,60.97,102836.0,51.5997,51.9567,51.4807,51.8292,102836.0
2020-05-07 12:00:00,60.97,61.07,60.54,60.55,98524.0,51.8292,51.9142,51.4637,51.4722,98524.0
2020-05-07 12:30:00,60.54,60.78,60.48,60.78,126870.0,51.4637,51.6677,51.4126,51.6677,126870.0
2020-05-07 13:00:00,60.78,60.92,60.64,60.73,104538.0,51.6677,51.7867,51.5487,51.6252,104538.0
2020-05-07 13:30:00,60.74,61.37,60.71,61.0,88381.0,51.6337,52.1692,51.6082,51.8547,88381.0
2020-05-07 14:00:00,61.01,61.33,61.01,61.09,88058.0,51.8632,52.1352,51.8632,51.9312,88058.0
2020-05-07 14:30:00,61.1,61.1,60.6,60.63,88625.0,51.9397,51.9397,51.5147,51.5402,88625.0
2020-05-07 15:00:00,60.62,60.72,60.38,60.44,114876.0,51.5317,51.6167,51.3276,51.3786,114876.0
2020-05-07 15:30:00,60.43,60.43,59.81,59.96,558003.0,51.3701,51.3701,50.8431,50.9706,558003.0
2020-05-08 09:30:00,60.73,60.97,60.28,60.57,218223.0,51.6252,51.8292,51.2426,51.4892,218223.0
2020-05-08 10:00:00,60.58,60.69,60.12,60.22,176033.0,51.4977,51.5912,51.1066,51.1916,176033.0
2020-05-08 10:30:00,60.22,60.51,60.06,60.06,158785.0,51.1916,51.4382,51.0556,51.0556,158785.0
2020-05-08 11:00:00,60.04,60.27,59.94,60.18,124296.0,51.0386,51.2341,50.9536,51.1576,124296.0
2020-05-08 11:30:00,60.17,60.24,60.02,60.11,79571.0,51.1491,51.2086,51.0216,51.0981,79571.0
2020-05-08 12:00:00,60.11,60.3,60.11,60.22,85153.0,51.0981,51.2596,51.0981,51.1916,85153.0
2020-05-08 12:30:00,60.22,60.26,60.09,60.12,99160.0,51.1916,51.2256,51.0811,51.1066,99160.0
2020-05-08 13:00:00,60.11,60.23,59.88,60.23,87620.0,51.0981,51.2001,50.9026,51.2001,87620.0
2020-05-08 13:30:00,60.23,60.3,60.04,60.15,90051.0,51.2001,51.2596,51.0386,51.1321,90051.0
2020-05-08 14:00:00,60.16,60.38,60.16,60.27,78505.0,51.1406,51.3276,51.1406,51.2341,78505.0
2020-05-08 14:30:00,60.28,60.28,60.05,60.15,81522.0,51.2426,51.2426,51.0471,51.1321,81522.0
2020-05-08 15:00:00,60.16,60.29,60.04,60.15,104291.0,51.1406,51.2511,51.0386,51.1321,104291.0
2020-05-08 15:30:00,60.16,60.45,60.11,60.31,366128.0,51.1406,51.3871,51.0981,51.2681,366128.0
2020-05-11 09:30:00,59.8,60.13,59.04,59.16,168818.0,50.8346,51.1151,50.1885,50.2905,168818.0
2020-05-11 10:00:00,59.11,59.2,58.94,58.98,112941.0,50.248,50.3245,50.1035,50.1375,112941.0
2020-05-11 10:30:00,58.98,59.28,58.95,59.09,53839.0,50.1375,50.3926,50.112,50.231,53839.0
2020-05-11 11:00:00,59.08,59.52,59.01,59.49,78888.0,50.2225,50.5966,50.163,50.5711,78888.0
2020-05-11 11:30:00,59.5,59.66,59.47,59.62,47143.0,50.5796,50.7156,50.5541,50.6816,47143.0
2020-05-11 12:00:00,59.62,59.89,59.52,59.87,51158.0,50.6816,50.9111,50.5966,50.8941,51158.0
2020-05-11 12:30:00,59.87,60.0,59.81,59.93,95698.0,50.8941,51.0046,50.8431,50.9451,95698.0
2020-05-11 13:00:00,59.92,60.24,59.84,60.15,58886.0,50.9366,51.2086,50.8686,51.1321,58886.0
2020-05-11 13:30:00,60.16,60.24,59.99,60.03,64192.0,51.1406,51.2086,50.9961,51.0301,64192.0
2020-05-11 14:00:00,60.04,60.07,59.58,59.64,84143.0,51.0386,51.0641,50.6476,50.6986,84143.0
2020-05-11 14:30:00,59.67,60.01,59.66,59.98,85963.0,50.7241,51.0131,50.7156,50.9876,85963.0
2020-05-11 15:00:00,59.99,60.19,59.99,60.13,103760.0,50.9961,51.1661,50.9961,51.1151,103760.0
2020-05-11 15:30:00,60.12,60.23,59.89,60.13,384157.0,51.1066,51.2001,50.9111,51.1151,384157.0
2020-05-12 09:30:00,60.22,60.45,59.67,59.98,151594.0,51.1916,51.3871,50.7241,50.9876,151594.0
2020-05-12 10:00:00,59.98,60.22,59.71,59.76,116335.0,50.9876,51.1916,50.7581,50.8006,116335.0
2020-05-12 10:30:00,59.78,59.85,59.58,59.77,111006.0,50.8176,50.8771,50.6476,50.8091,111006.0
2020-05-12 11:00:00,59.77,60.05,59.6,59.83,99505.0,50.8091,51.0471,50.6646,50.8601,99505.0
2020-05-12 11:30:00,59.84,59.93,59.59,59.63,65689.0,50.8686,50.9451,50.6561,50.6901,65689.0
2020-05-12 12:00:00,59.64,59.64,58.91,58.96,72278.0,50.6986,50.6986,50.078,50.1205,72278.0
2020-05-12 12:30:00,58.92,59.2,58.85,59.14,54760.0,50.0865,50.3245,50.027,50.2735,54760.0
2020-05-12 13:00:00,59.15,59.15,58.79,59.0,62506.0,50.282,50.282,49.976,50.1545,62506.0
2020-05-12 13:30:00,59.0,59.08,58.93,59.03,48636.0,50.1545,50.2225,50.095,50.18,48636.0
2020-05-12 14:00:00,59.05,59.15,58.81,58.86,78006.0,50.197,50.282,49.993,50.0355,78006.0
2020-05-12 14:30:00,58.85,59.38,58.83,59.2,109808.0,50.027,50.4776,50.01,50.3245,109808.0
2020-05-12 15:00:00,59.13,59.21,58.98,59.13,87612.0,50.265,50.3331,50.1375,50.265,87612.0
2020-05-12 15:30:00,59.12,59.31,58.72,58.79,387984.0,50.2565,50.4181,49.9165,49.976,387984.0
2020-05-13 09:30:00,57.87,58.35,57.64,57.85,222362.0,49.1939,49.602,48.9984,49.1769,222362.0
2020-05-13 10:00:00,57.84,57.93,57.43,57.85,138366.0,49.1684,49.245,48.8199,49.1769,138366.0
2020-05-13 10:30:00,57.85,58.08,57.75,58.03,109975.0,49.1769,49.3725,49.0919,49.33,109975.0
2020-05-13 11:00:00,58.03,58.21,57.96,58.1,151475.0,49.33,49.483,49.2705,49.3895,151475.0
2020-05-13 11:30:00,58.11,58.17,57.66,57.76,404593.0,49.398,49.449,49.0154,49.1004,404593.0
2020-05-13 12:00:00,57.77,57.89,57.47,57.66,202971.0,49.1089,49.2109,48.8539,49.0154,202971.0
2020-05-13 12:30:00,57.67,57.8,57.44,57.66,141873.0,49.0239,49.1344,48.8284,49.0154,141873.0
2020-05-13 13:00:00,57.67,57.8,57.51,57.6,154331.0,49.0239,49.1344,48.8879,48.9644,154331.0
2020-05-13 13:30:00,57.61,57.75,57.46,57.59,210198.0,48.9729,49.0919,48.8454,48.9559,210198.0
2020-05-13 14:00:00,57.56,57.89,57.55,57.59,250239.0,48.9304,49.2109,48.9219,48.9559,250239.0
2020-05-13 14:30:00,57.61,57.73,57.58,57.64,271892.0,48.9729,49.0749,48.9474,48.9984,271892.0
2020-05-13 15:00:00,57.65,57.92,57.64,57.82,175569.0,49.0069,49.2365,48.9984,49.1514,175569.0
2020-05-13 15:30:00,57.8,58.22,57.74,58.07,337332.0,49.1344,49.4915,49.0834,49.364,337332.0
2020-05-14 09:30:00,57.93,57.93,56.75,56.79,354484.0,49.245,49.245,48.2419,48.2759,354484.0
2020-05-14 10:00:00,56.79,56.8,56.07,56.21,192033.0,48.2759,48.2844,47.6638,47.7828,192033.0
2020-05-14 10:30:00,56.21,56.77,56.11,56.56,173006.0,47.7828,48.2589,47.6978,48.0803,173006.0
2020-05-14 11:00:00,56.56,56.62,56.28,56.3,411281.0,48.0803,48.1314,47.8423,47.8593,411281.0
2020-05-14 11:30:00,56.3,56.78,56.11,56.76,220256.0,47.8593,48.2674,47.6978,48.2504,220256.0
2020-05-14 12:00:00,56.76,57.09,56.55,56.99,210181.0,48.2504,48.5309,48.0718,48.4459,210181.0
2020-05-14 12:30:00,57.0,57.66,57.0,57.66,94343.0,48.4544,49.0154,48.4544,49.0154,94343.0
2020-05-14 13:00:00,57.65,57.97,57.54,57.96,71104.0,49.0069,49.279,48.9134,49.2705,71104.0
2020-05-14 13:30:00,57.96,58.09,57.82,57.91,148739.0,49.2705,49.381,49.1514,49.228,148739.0
2020-05-14 14:00:00,57.9,58.09,57.69,58.03,182849.0,49.2194,49.381,49.0409,49.33,182849.0
2020-05-14 14:30:00,58.03,58.17,57.49,57.68,88350.0,49.33,49.449,48.8709,49.0324,88350.0
2020-05-14 15:00:00,57.68,58.05,57.67,58.02,130883.0,49.0324,49.347,49.0239,49.3215,130883.0
2020-05-14 15:30:00,58.03,58.25,57.74,58.22,437264.0,49.33,49.517,49.0834,49.4915,437264.0
2020-05-15 09:30:00,57.61,58.08,57.1,57.37,352530.0,48.9729,49.3725,48.5394,48.7689,352530.0
2020-05-15 10:00:00,57.39,57.61,57.29,57.41,292566.0,48.7859,48.9729,48.7009,48.8029,292566.0
2020-05-15 10:30:00,57.38,57.47,56.98,57.0,342351.0,48.7774,48.8539,48.4374,48.4544,342351.0
2020-05-15 11:00:00,57.01,57.01,56.55,56.84,343935.0,48.4629,48.4629,48.0718,48.3184,343935.0
2020-05-15 11:30:00,56.83,56.93,56.52,56.67,203886.0,48.3099,48.3949,48.0463,48.1739,203886.0
2020-05-15 12:00:00,56.65,56.87,56.62,56.67,104642.0,48.1569,48.3439,48.1314,48.1739,104642.0
2020-05-15 12:30:00,56.67,56.78,56.51,56.57,87492.0,48.1739,48.2674,48.0378,48.0888,87492.0
2020-05-15 13:00:00,56.55,56.64,56.49,56.59,103853.0,48.0718,48.1484,48.0208,48.1058,103853.0
2020-05-15 13:30:00,56.58,56.87,56.56,56.82,260609.0,48.0973,48.3439,48.0803,48.3014,260609.0
2020-05-15 14:00:00,56.83,57.1,56.82,57.02,120542.0,48.3099,48.5394,48.3014,48.4714,120542.0
2020-05-15 14:30:00,57.02,57.04,56.71,56.72,144857.0,48.4714,48.4884,48.2079,48.2164,144857.0
2020-05-15 15:00:00,56.72,57.06,56.71,57.04,205816.0,48.2164,48.5054,48.2079,48.4884,205816.0
2020-05-15 15:30:00,57.04,58.17,57.03,57.88,673644.0,48.4884,49.449,48.4799,49.2024,673644.0
2020-05-18 09:30:00,59.39,59.4,58.8,59.22,183710.0,50.4861,50.4946,49.9845,50.3416,183710.0
2020-05-18 10:00:00,59.22,59.46,59.05,59.29,95542.0,50.3416,50.5456,50.197,50.4011,95542.0
2020-05-18 10:30:00,59.3,59.32,59.03,59.24,60872.0,50.4096,50.4266,50.18,50.3586,60872.0
2020-05-18 11:00:00,59.28,59.54,59.21,59.5,84987.0,50.3926,50.6136,50.3331,50.5796,84987.0
2020-05-18 11:30:00,59.49,59.76,59.49,59.62,71803.0,50.5711,50.8006,50.5711,50.6816,71803.0
2020-05-18 12:00:00,59.62,59.72,59.41,59.49,48268.0,50.6816,50.7666,50.5031,50.5711,48268.0
2020-05-18 12:30:00,59.48,59.51,59.24,59.25,67828.0,50.5626,50.5881,50.3586,50.3671,67828.0
2020-05-18 13:00:00,59.26,59.41,59.23,59.33,66738.0,50.3756,50.5031,50.3501,50.4351,66738.0
2020-05-18 13:30:00,59.35,59.61,59.3,59.61,121656.0,50.4521,50.6731,50.4096,50.6731,121656.0
2020-05-18 14:00:00,59.6,60.1,59.6,60.02,61620.0,50.6646,51.0896,50.6646,51.0216,61620.0
2020-05-18 14:30:00,60.0,60.22,60.0,60.14,91063.0,51.0046,51.1916,51.0046,51.1236,91063.0
2020-05-18 15:00:00,60.16,60.26,59.93,60.08,127762.0,51.1406,51.2256,50.9451,51.0726,127762.0
2020-05-18 15:30:00,60.09,60.34,59.91,60.12,345319.0,51.0811,51.2936,50.9281,51.1066,345319.0
2020-05-19 09:30:00,59.71,59.9,59.33,59.81,182344.0,50.7581,50.9196,50.4351,50.8431,182344.0
2020-05-19 10:00:00,59.85,60.16,59.76,60.14,121329.0,50.8771,51.1406,50.8006,51.1236,121329.0
2020-05-19 10:30:00,60.14,60.33,59.76,60.02,90434.0,51.1236,51.2851,50.8006,51.0216,90434.0
2020-05-19 11:00:00,60.02,60.14,59.81,59.94,74184.0,51.0216,51.1236,50.8431,50.9536,74184.0
2020-05-19 11:30:00,59.93,59.95,59.57,59.61,54915.0,50.9451,50.9621,50.6391,50.6731,54915.0
2020-05-19 12:00:00,59.6,59.86,59.6,59.76,82709.0,50.6646,50.8856,50.6646,50.8006,82709.0
2020-05-19 12:30:00,59.76,59.94,59.68,59.85,65745.0,50.8006,50.9536,50.7326,50.8771,65745.0
2020-05-19 13:00:00,59.83,59.92,59.74,59.83,55310.0,50.8601,50.9366,50.7836,50.8601,55310.0
2020-05-19 13:30:00,59.82,59.96,59.75,59.75,92513.0,50.8516,50.9706,50.7921,50.7921,92513.0
2020-05-19 14:00:00,59.74,59.88,59.66,59.87,66675.0,50.7836,50.9026,50.7156,50.8941,66675.0
2020-05-19 14:30:00,59.89,59.96,59.46,59.5,101197.0,50.9111,50.9706,50.5456,50.5796,101197.0
2020-05-19 15:00:00,59.51,59.83,59.42,59.77,145171.0,50.5881,50.8601,50.5116,50.8091,145171.0
2020-05-19 15:30:00,59.75,59.8,59.38,59.7,474976.0,50.7921,50.8346,50.4776,50.7496,474976.0
2020-05-20 09:30:00,59.99,60.0,59.36,59.48,202118.0,50.9961,51.0046,50.4606,50.5626,202118.0
2020-05-20 10:00:00,59.48,60.19,59.48,60.06,97804.0,50.5626,51.1661,50.5626,51.0556,97804.0
2020-05-20 10:30:00,60.05,60.23,59.87,60.08,65975.0,51.0471,51.2001,50.8941,51.0726,65975.0
2020-05-20 11:00:00,60.09,60.23,59.99,60.1,77071.0,51.0811,51.2001,50.9961,51.0896,77071.0
2020-05-20 11:30:00,60.07,60.18,59.95,59.98,83331.0,51.0641,51.1576,50.9621,50.9876,83331.0
2020-05-20 12:00:00,59.99,60.07,59.89,59.95,67200.0,50.9961,51.0641,50.9111,50.9621,67200.0
2020-05-20 12:30:00,59.96,60.1,59.83,59.83,86669.0,50.9706,51.0896,50.8601,50.8601,86669.0
2020-05-20 13:00:00,59.85,59.96,59.76,59.8,50850.0,50.8771,50.9706,50.8006,50.8346,50850.0
2020-05-20 13:30:00,59.85,60.2,59.83,60.11,84987.0,50.8771,51.1746,50.8601,51.0981,84987.0
2020-05-20 14:00:00,60.11,60.28,60.03,60.19,141121.0,51.0981,51.2426,51.0301,51.1661,141121.0
2020-05-20 14:30:00,60.18,60.4,60.14,60.32,124966.0,51.1576,51.3446,51.1236,51.2766,124966.0
2020-05-20 15:00:00,60.3,60.37,60.13,60.32,181450.0,51.2596,51.3191,51.1151,51.2766,181450.0
2020-05-20 15:30:00,60.31,60.37,60.0,60.28,556764.0,51.2681,51.3191,51.0046,51.2426,556764.0
2020-05-21 09:30:00,59.97,60.37,59.95,60.29,96578.0,50.9791,51.3191,50.9621,51.2511,96578.0
2020-05-21 10:00:00,60.28,60.36,60.12,60.25,85230.0,51.2426,51.3106,51.1066,51.2171,85230.0
2020-05-21 10:30:00,60.25,60.32,60.09,60.26,81835.0,51.2171,51.2766,51.0811,51.2256,81835.0
2020-05-21 11:00:00,60.27,60.33,59.84,59.86,124770.0,51.2341,51.2851,50.8686,50.8856,124770.0
2020-05-21 11:30:00,59.87,60.09,59.81,59.98,98573.0,50.8941,51.0811,50.8431,50.9876,98573.0
2020-05-21 12:00:00,59.98,60.11,59.84,59.86,86081.0,50.9876,51.0981,50.8686,50.8856,86081.0
2020-05-21 12:30:00,59.87,59.93,59.75,59.91,110481.0,50.8941,50.9451,50.7921,50.9281,110481.0
2020-05-21 13:00:00,59.93,60.05,59.86,59.95,132980.0,50.9451,51.0471,50.8856,50.9621,132980.0
2020-05-21 13:30:00,59.95,60.05,59.89,60.01,107190.0,50.9621,51.0471,50.9111,51.0131,107190.0
2020-05-21 14:00:00,60.0,60.11,59.96,60.1,105453.0,51.0046,51.0981,50.9706,51.0896,105453.0
2020-05-21 14:30:00,60.1,60.17,60.05,60.14,177857.0,51.0896,51.1491,51.0471,51.1236,177857.0
2020-05-21 15:00:00,60.14,60.27,60.03,60.18,127525.0,51.1236,51.2341,51.0301,51.1576,127525.0
2020-05-21 15:30:00,60.18,60.22,59.87,60.15,535628.0,51.1576,51.1916,50.8941,51.1321,535628.0
2020-05-22 09:30:00,60.0,60.17,59.64,59.89,97335.0,51.0046,51.1491,50.6986,50.9111,97335.0
2020-05-22 10:00:00,59.9,60.32,59.88,60.24,146530.0,50.9196,51.2766,50.9026,51.2086,146530.0
2020-05-22 10:30:00,60.26,60.3,60.04,60.09,108452.0,51.2256,51.2596,51.0386,51.0811,108452.0
2020-05-22 11:00:00,60.08,60.21,59.99,60.12,99678.0,51.0726,51.1831,50.9961,51.1066,99678.0
2020-05-22 11:30:00,60.11,60.18,59.91,59.96,53136.0,51.0981,51.1576,50.9281,50.9706,53136.0
2020-05-22 12:00:00,59.97,60.08,59.96,60.05,64825.0,50.9791,51.0726,50.9706,51.0471,64825.0
2020-05-22 12:30:00,60.05,60.32,60.05,60.12,62181.0,51.0471,51.2766,51.0471,51.1066,62181.0
2020-05-22 13:00:00,60.12,60.23,60.06,60.22,56096.0,51.1066,51.2001,51.0556,51.1916,56096.0
2020-05-22 13:30:00,60.21,60.25,60.1,60.18,52144.0,51.1831,51.2171,51.0896,51.1576,52144.0
2020-05-22 14:00:00,60.19,60.41,60.18,60.38,149236.0,51.1661,51.3531,51.1576,51.3276,149236.0
2020-05-22 14:30:00,60.39,60.46,60.3,60.4,137455.0,51.3361,51.3956,51.2596,51.3446,137455.0
2020-05-22 15:00:00,60.39,60.44,60.25,60.34,100073.0,51.3361,51.3786,51.2171,51.2936,100073.0
2020-05-22 15:30:00,60.33,60.44,60.29,60.37,343001.0,51.2851,51.3786,51.2511,51.3191,343001.0
2020-05-26 09:30:00,60.88,61.72,60.39,61.45,170293.0,51.7527,52.4667,51.3361,52.2372,170293.0
2020-05-26 10:00:00,61.48,61.95,61.26,61.9,77124.0,52.2627,52.6623,52.0757,52.6198,77124.0
2020-05-26 10:30:00,61.92,62.03,61.75,61.75,56453.0,52.6368,52.7303,52.4922,52.4922,56453.0
2020-05-26 11:00:00,61.76,61.93,61.67,61.8,134843.0,52.5007,52.6453,52.4242,52.5347,134843.0
2020-05-26 11:30:00,61.8,61.92,61.65,61.72,68822.0,52.5347,52.6368,52.4072,52.4667,68822.0
2020-05-26 12:00:00,61.74,61.75,61.42,61.44,55937.0,52.4837,52.4922,52.2117,52.2287,55937.0
2020-05-26 12:30:00,61.44,61.62,61.34,61.58,66561.0,52.2287,52.3817,52.1437,52.3477,66561.0
2020-05-26 13:00:00,61.59,61.78,61.4,61.7,117190.0,52.3562,52.5177,52.1947,52.4497,117190.0
2020-05-26 13:30:00,61.7,61.78,61.55,61.71,161251.0,52.4497,52.5177,52.3222,52.4582,161251.0
2020-05-26 14:00:00,61.7,61.77,61.66,61.75,281081.0,52.4497,52.5092,52.4157,52.4922,281081.0
2020-05-26 14:30:00,61.76,61.8,61.68,61.77,119913.0,52.5007,52.5347,52.4327,52.5092,119913.0
2020-05-26 15:00:00,61.76,61.76,61.24,61.31,141526.0,52.5007,52.5007,52.0587,52.1182,141526.0
2020-05-26 15:30:00,61.32,61.38,60.74,61.06,446623.0,52.1267,52.1777,51.6337,51.9057,446623.0
2020-05-27 09:30:00,61.68,62.05,61.5,61.92,115319.0,52.4327,52.7473,52.2797,52.6368,115319.0
2020-05-27 10:00:00,61.9,62.18,61.66,61.78,229010.0,52.6198,52.8578,52.4157,52.5177,229010.0
2020-05-27 10:30:00,61.77,61.91,61.58,61.69,152233.0,52.5092,52.6283,52.3477,52.4412,152233.0
2020-05-27 11:00:00,61.67,61.73,61.47,61.53,287243.0,52.4242,52.4752,52.2542,52.3052,287243.0
2020-05-27 11:30:00,61.55,61.58,61.3,61.51,181539.0,52.3222,52.3477,52.1097,52.2882,181539.0
2020-05-27 12:00:00,61.49,61.56,61.33,61.43,275993.0,52.2712,52.3307,52.1352,52.2202,275993.0
2020-05-27 12:30:00,61.43,61.49,61.26,61.41,82857.0,52.2202,52.2712,52.0757,52.2032,82857.0
2020-05-27 13:00:00,61.4,61.47,61.28,61.35,120179.0,52.1947,52.2542,52.0927,52.1522,120179.0
2020-05-27 13:30:00,61.33,61.35,61.08,61.2,228406.0,52.1352,52.1522,51.9227,52.0247,228406.0
2020-05-27 14:00:00,61.2,61.43,61.2,61.41,73202.0,52.0247,52.2202,52.0247,52.2032,73202.0
2020-05-27 14:30:00,61.41,61.59,61.34,61.53,79637.0,52.2032,52.3562,52.1437,52.3052,79637.0
2020-05-27 15:00:00,61.55,61.62,61.44,61.57,90268.0,52.3222,52.3817,52.2287,52.3392,90268.0
2020-05-27 15:30:00,61.57,61.76,61.45,61.75,297423.0,52.3392,52.5007,52.2372,52.4922,297423.0
2020-05-28 09:30:00,62.34,63.24,62.21,63.11,167262.0,52.9938,53.7589,52.8833,53.6484,167262.0
2020-05-28 10:00:00,63.09,63.46,63.03,63.21,176512.0,53.6313,53.9459,53.5803,53.7334,176512.0
2020-05-28 10:30:00,63.22,63.51,63.14,63.49,132892.0,53.7419,53.9884,53.6739,53.9714,132892.0
2020-05-28 11:00:00,63.5,63.59,63.4,63.58,71813.0,53.9799,54.0564,53.8949,54.0479,71813.0
2020-05-28 11:30:00,63.59,63.65,63.44,63.47,68192.0,54.0564,54.1074,53.9289,53.9544,68192.0
2020-05-28 12:00:00,63.48,63.53,63.39,63.51,107038.0,53.9629,54.0054,53.8864,53.9884,107038.0
2020-05-28 12:30:00,63.5,63.71,63.46,63.58,71517.0,53.9799,54.1584,53.9459,54.0479,71517.0
2020-05-28 13:00:00,63.58,63.65,63.49,63.56,88845.0,54.0479,54.1074,53.9714,54.0309,88845.0
2020-05-28 13:30:00,63.55,63.6,63.45,63.52,72178.0,54.0224,54.0649,53.9374,53.9969,72178.0
2020-05-28 14:00:00,63.51,63.86,63.49,63.78,109242.0,53.9884,54.2859,53.9714,54.2179,109242.0
2020-05-28 14:30:00,63.78,63.85,63.69,63.85,88498.0,54.2179,54.2774,54.1414,54.2774,88498.0
2020-05-28 15:00:00,63.86,64.0,63.72,63.8,196748.0,54.2859,54.4049,54.1669,54.2349,196748.0
2020-05-28 15:30:00,63.8,64.13,63.72,64.0,487152.0,54.2349,54.5154,54.1669,54.4049,487152.0
2020-05-29 09:30:00,64.19,64.19,63.38,64.07,213930.0,54.5664,54.5664,53.8779,54.4644,213930.0
2020-05-29 10:00:00,64.07,64.42,64.0,64.22,184284.0,54.4644,54.762,54.4049,54.5919,184284.0
2020-05-29 10:30:00,64.23,64.4,64.2,64.28,133467.0,54.6004,54.7449,54.5749,54.6429,133467.0
2020-05-29 11:00:00,64.28,64.56,64.21,64.48,143197.0,54.6429,54.881,54.5834,54.813,143197.0
2020-05-29 11:30:00,64.48,64.59,64.41,64.51,110169.0,54.813,54.9065,54.7534,54.8385,110169.0
2020-05-29 12:00:00,64.51,64.66,64.33,64.35,157051.0,54.8385,54.966,54.6854,54.7024,157051.0
2020-05-29 12:30:00,64.34,64.6,64.19,64.51,175972.0,54.6939,54.915,54.5664,54.8385,175972.0
2020-05-29 13:00:00,64.45,64.53,64.2,64.5,162077.0,54.7875,54.8555,54.5749,54.83,162077.0
2020-05-29 13:30:00,64.48,64.66,64.44,64.51,135973.0,54.813,54.966,54.779,54.8385,135973.0
2020-05-29 14:00:00,64.53,64.88,64.5,64.86,102426.0,54.8555,55.153,54.83,55.136,102426.0
2020-05-29 14:30:00,64.88,64.99,64.39,64.99,120281.0,55.153,55.2465,54.7364,55.2465,120281.0
2020-05-29 15:00:00,65.0,65.13,64.89,65.11,273832.0,55.255,55.3655,55.1615,55.3485,273832.0
2020-05-29 15:30:00,65.12,65.31,65.01,65.03,692965.0,55.357,55.5185,55.2635,55.2805,692965.0
2020-06-01 09:30:00,64.95,65.39,64.32,64.5,146230.0,55.2125,55.5865,54.6769,54.83,146230.0
2020-06-01 10:00:00,64.51,64.9,64.48,64.9,128949.0,54.8385,55.17,54.813,55.17,128949.0
2020-06-01 10:30:00,64.91,64.92,64.68,64.89,123924.0,55.1785,55.187,54.983,55.1615,123924.0
2020-06-01 11:00:00,64.9,65.3,64.88,65.23,102601.0,55.17,55.51,55.153,55.4505,102601.0
2020-06-01 11:30:00,65.23,65.49,65.16,65.25,52279.0,55.4505,55.6715,55.391,55.4675,52279.0
2020-06-01 12:00:00,65.26,65.5,65.17,65.39,45350.0,55.476,55.68,55.3995,55.5865,45350.0
2020-06-01 12:30:00,65.4,65.55,65.31,65.5,53785.0,55.595,55.7225,55.5185,55.68,53785.0
2020-06-01 13:00:00,65.48,65.74,65.36,65.71,49349.0,55.663,55.8841,55.561,55.8585,49349.0
2020-06-01 13:30:00,65.73,65.88,65.66,65.87,48736.0,55.8756,56.0031,55.816,55.9946,48736.0
2020-06-01 14:00:00,65.87,65.89,65.76,65.89,53336.0,55.9946,56.0116,55.9011,56.0116,53336.0
2020-06-01 14:30:00,65.89,66.07,65.88,65.95,46908.0,56.0116,56.1646,56.0031,56.0626,46908.0
2020-06-01 15:00:00,65.98,66.0,65.77,65.77,79996.0,56.0881,56.1051,55.9096,55.9096,79996.0
2020-06-01 15:30:00,65.76,65.78,65.54,65.75,308529.0,55.9011,55.9181,55.714,55.8926,308529.0
2020-06-02 09:30:00,65.95,65.95,65.27,65.88,131127.0,56.0626,56.0626,55.4845,56.0031,131127.0
2020-06-02 10:00:00,65.84,66.12,65.7,65.91,256803.0,55.9691,56.2071,55.85,56.0286,256803.0
2020-06-02 10:30:00,65.92,66.09,65.89,65.97,142101.0,56.0371,56.1816,56.0116,56.0796,142101.0
2020-06-02 11:00:00,65.97,65.97,65.44,65.78,116732.0,56.0796,56.0796,55.629,55.9181,116732.0
2020-06-02 11:30:00,65.78,66.0,65.72,65.87,270803.0,55.9181,56.1051,55.8671,55.9946,270803.0
2020-06-02 12:00:00,65.87,66.0,65.83,66.0,113887.0,55.9946,56.1051,55.9606,56.1051,113887.0
2020-06-02 12:30:00,66.0,66.05,65.65,65.73,79274.0,56.1051,56.1476,55.8075,55.8756,79274.0
2020-06-02 13:00:00,65.74,65.89,65.67,65.74,41401.0,55.8841,56.0116,55.8245,55.8841,41401.0
2020-06-02 13:30:00,65.75,66.0,65.68,65.84,117968.0,55.8926,56.1051,55.833,55.9691,117968.0
2020-06-02 14:00:00,65.84,66.0,65.8,65.85,233201.0,55.9691,56.1051,55.9351,55.9776,233201.0
2020-06-02 14:30:00,65.85,66.0,65.73,65.97,149999.0,55.9776,56.1051,55.8756,56.0796,149999.0
2020-06-02 15:00:00,65.96,66.01,65.68,65.75,204074.0,56.0711,56.1136,55.833,55.8926,204074.0
2020-06-02 15:30:00,65.75,66.13,65.67,66.07,478207.0,55.8926,56.2156,55.8245,56.1646,478207.0
2020-06-03 09:30:00,66.37,67.06,66.14,66.79,134906.0,56.4196,57.0062,56.2241,56.7766,134906.0
2020-06-03 10:00:00,66.8,66.99,66.59,66.84,69402.0,56.7851,56.9466,56.6066,56.8191,69402.0
2020-06-03 10:30:00,66.82,66.93,66.49,66.52,71352.0,56.8021,56.8956,56.5216,56.5471,71352.0
2020-06-03 11:00:00,66.53,66.91,66.53,66.87,80114.0,56.5556,56.8786,56.5556,56.8446,80114.0
2020-06-03 11:30:00,66.88,67.37,66.87,67.21,63214.0,56.8531,57.2697,56.8446,57.1337,63214.0
2020-06-03 12:00:00,67.2,67.48,67.11,67.4,69876.0,57.1252,57.3632,57.0487,57.2952,69876.0
2020-06-03 12:30:00,67.39,67.54,66.99,66.99,70978.0,57.2867,57.4142,56.9466,56.9466,70978.0
2020-06-03 13:00:00,67.0,67.03,66.77,66.84,92641.0,56.9551,56.9807,56.7596,56.8191,92641.0
2020-06-03 13:30:00,66.84,66.98,66.68,66.72,116633.0,56.8191,56.9381,56.6831,56.7171,116633.0
2020-06-03 14:00:00,66.71,66.85,66.6,66.73,137105.0,56.7086,56.8276,56.6151,56.7256,137105.0
2020-06-03 14:30:00,66.72,66.87,66.65,66.7,117946.0,56.7171,56.8446,56.6576,56.7001,117946.0
2020-06-03 15:00:00,66.71,66.87,66.61,66.73,202428.0,56.7086,56.8446,56.6236,56.7256,202428.0
2020-06-03 15:30:00,66.73,66.91,66.56,66.81,627103.0,56.7256,56.8786,56.5811,56.7936,627103.0
2020-06-04 09:30:00,66.06,66.66,66.06,66.59,231565.0,56.1561,56.6661,56.1561,56.6066,231565.0
2020-06-04 10:00:00,66.61,66.69,66.01,66.2,146165.0,56.6236,56.6916,56.1136,56.2751,146165.0
2020-06-04 10:30:00,66.2,66.45,66.19,66.26,74605.0,56.2751,56.4876,56.2666,56.3261,74605.0
2020-06-04 11:00:00,66.29,66.33,65.99,66.32,131567.0,56.3516,56.3856,56.0966,56.3771,131567.0
2020-06-04 11:30:00,66.29,66.36,65.75,65.9,103840.0,56.3516,56.4111,55.8926,56.0201,103840.0
2020-06-04 12:00:00,65.92,65.98,65.72,65.98,84491.0,56.0371,56.0881,55.8671,56.0881,84491.0
2020-06-04 12:30:00,65.97,66.04,65.46,65.48,139727.0,56.0796,56.1391,55.646,55.663,139727.0
2020-06-04 13:00:00,65.48,65.79,65.41,65.43,101421.0,55.663,55.9266,55.6035,55.6205,101421.0
2020-06-04 13:30:00,65.44,65.44,64.86,64.87,85006.0,55.629,55.629,55.136,55.1445,85006.0
2020-06-04 14:00:00,64.87,64.9,64.65,64.77,89244.0,55.1445,55.17,54.9575,55.0595,89244.0
2020-06-04 14:30:00,64.78,64.87,64.5,64.52,77506.0,55.068,55.1445,54.83,54.847,77506.0
2020-06-04 15:00:00,64.52,64.61,64.18,64.61,167445.0,54.847,54.9235,54.5579,54.9235,167445.0
2020-06-04 15:30:00,64.63,65.08,64.63,65.05,272309.0,54.9405,55.323,54.9405,55.2975,272309.0
2020-06-05 09:30:00,65.03,65.96,65.03,65.92,170651.0,55.2805,56.0711,55.2805,56.0371,170651.0
2020-06-05 10:00:00,65.9,66.22,65.8,65.96,107423.0,56.0201,56.2921,55.9351,56.0711,107423.0
2020-06-05 10:30:00,65.97,65.99,65.7,65.82,147554.0,56.0796,56.0966,55.85,55.9521,147554.0
2020-06-05 11:00:00,65.83,66.37,65.79,66.33,147536.0,55.9606,56.4196,55.9266,56.3856,147536.0
2020-06-05 11:30:00,66.33,66.52,66.16,66.26,109832.0,56.3856,56.5471,56.2411,56.3261,109832.0
2020-06-05 12:00:00,66.26,66.32,65.95,66.06,83514.0,56.3261,56.3771,56.0626,56.1561,83514.0
2020-06-05 12:30:00,66.06,66.15,65.94,66.02,69616.0,56.1561,56.2326,56.0541,56.1221,69616.0
2020-06-05 13:00:00,66.03,66.14,65.93,66.13,60326.0,56.1306,56.2241,56.0456,56.2156,60326.0
2020-06-05 13:30:00,66.14,66.14,65.78,65.78,119940.0,56.2241,56.2241,55.9181,55.9181,119940.0
2020-06-05 14:00:00,65.79,65.94,65.58,65.59,139166.0,55.9266,56.0541,55.748,55.7565,139166.0
2020-06-05 14:30:00,65.59,65.79,65.45,65.58,134214.0,55.7565,55.9266,55.6375,55.748,134214.0
2020-06-05 15:00:00,65.59,65.69,65.4,65.67,159902.0,55.7565,55.8415,55.595,55.8245,159902.0
2020-06-05 15:30:00,65.65,65.79,65.08,65.26,350400.0,55.8075,55.9266,55.323,55.476,350400.0
2020-06-08 09:30:00,64.85,65.6,64.6,65.52,182224.0,55.1275,55.765,54.915,55.697,182224.0
2020-06-08 10:00:00,65.52,65.71,65.4,65.58,109022.0,55.697,55.8585,55.595,55.748,109022.0
2020-06-08 10:30:00,65.57,66.08,65.53,66.02,79035.0,55.7395,56.1731,55.7055,56.1221,79035.0
2020-06-08 11:00:00,66.0,66.24,65.94,66.04,81438.0,56.1051,56.3091,56.0541,56.1391,81438.0
2020-06-08 11:30:00,66.04,66.29,65.86,66.11,88834.0,56.1391,56.3516,55.9861,56.1986,88834.0
2020-06-08 12:00:00,66.13,66.16,66.0,66.04,60244.0,56.2156,56.2411,56.1051,56.1391,60244.0
2020-06-08 12:30:00,66.04,66.16,65.95,65.98,67623.0,56.1391,56.2411,56.0626,56.0881,67623.0
2020-06-08 13:00:00,65.99,66.26,65.97,66.2,66074.0,56.0966,56.3261,56.0796,56.2751,66074.0
2020-06-08 13:30:00,66.19,66.57,66.18,66.53,68834.0,56.2666,56.5896,56.2581,56.5556,68834.0
2020-06-08 14:00:00,66.52,66.7,66.5,66.64,59574.0,56.5471,56.7001,56.5301,56.6491,59574.0
2020-06-08 14:30:00,66.63,66.67,66.44,66.53,62853.0,56.6406,56.6746,56.4791,56.5556,62853.0
2020-06-08 15:00:00,66.54,66.67,66.5,66.52,89231.0,56.5641,56.6746,56.5301,56.5471,89231.0
2020-06-08 15:30:00,66.52,67.18,66.48,66.95,429713.0,56.5471,57.1082,56.5131,56.9126,429713.0
2020-06-09 09:30:00,66.62,66.63,65.4,65.5,128478.0,56.6321,56.6406,55.595,55.68,128478.0
2020-06-09 10:00:00,65.53,65.89,65.48,65.75,200728.0,55.7055,56.0116,55.663,55.8926,200728.0
2020-06-09 10:30:00,65.77,65.93,65.32,65.88,136900.0,55.9096,56.0456,55.527,56.0031,136900.0
2020-06-09 11:00:00,65.87,66.01,65.59,65.97,96180.0,55.9946,56.1136,55.7565,56.0796,96180.0
2020-06-09 11:30:00,65.98,66.05,65.81,66.02,46709.0,56.0881,56.1476,55.9436,56.1221,46709.0
2020-06-09 12:00:00,66.0,66.01,65.79,65.85,48545.0,56.1051,56.1136,55.9266,55.9776,48545.0
2020-06-09 12:30:00,65.87,65.96,65.77,65.96,64815.0,55.9946,56.0711,55.9096,56.0711,64815.0
2020-06-09 13:00:00,65.95,66.23,65.92,66.22,39086.0,56.0626,56.3006,56.0371,56.2921,39086.0
2020-06-09 13:30:00,66.23,66.35,66.15,66.17,43600.0,56.3006,56.4026,56.2326,56.2496,43600.0
2020-06-09 14:00:00,66.19,66.25,66.08,66.2,74261.0,56.2666,56.3176,56.1731,56.2751,74261.0
2020-06-09 14:30:00,66.18,66.48,66.14,66.45,105366.0,56.2581,56.5131,56.2241,56.4876,105366.0
2020-06-09 15:00:00,66.48,66.61,66.37,66.46,132390.0,56.5131,56.6236,56.4196,56.4961,132390.0
2020-06-09 15:30:00,66.47,66.5,66.12,66.37,380271.0,56.5046,56.5301,56.2071,56.4196,380271.0
2020-06-10 09:30:00,66.62,67.41,66.47,67.22,151554.0,56.6321,57.3037,56.5046,57.1422,151554.0
2020-06-10 10:00:00,67.21,67.42,66.44,66.54,137718.0,57.1337,57.3122,56.4791,56.5641,137718.0
2020-06-10 10:30:00,66.56,66.77,66.48,66.69,110132.0,56.5811,56.7596,56.5131,56.6916,110132.0
2020-06-10 11:00:00,66.68,66.79,66.6,66.6,119563.0,56.6831,56.7766,56.6151,56.6151,119563.0
2020-06-10 11:30:00,66.59,66.77,66.41,66.55,114052.0,56.6066,56.7596,56.4536,56.5726,114052.0
2020-06-10 12:00:00,66.56,66.81,66.55,66.78,61001.0,56.5811,56.7936,56.5726,56.7681,61001.0
2020-06-10 12:30:00,66.77,66.97,66.75,66.83,60530.0,56.7596,56.9296,56.7426,56.8106,60530.0
2020-06-10 13:00:00,66.84,66.89,66.69,66.69,123767.0,56.8191,56.8616,56.6916,56.6916,123767.0
2020-06-10 13:30:00,66.7,66.79,66.58,66.64,58897.0,56.7001,56.7766,56.5981,56.6491,58897.0
2020-06-10 14:00:00,66.53,67.17,66.31,67.09,104586.0,56.5556,57.0997,56.3686,57.0317,104586.0
2020-06-10 14:30:00,67.09,67.18,66.77,67.1,125439.0,57.0317,57.1082,56.7596,57.0402,125439.0
2020-06-10 15:00:00,67.11,67.43,66.96,67.42,124292.0,57.0487,57.3207,56.9211,57.3122,124292.0
2020-06-10 15:30:00,67.44,67.46,66.85,66.95,496231.0,57.3292,57.3462,56.8276,56.9126,496231.0
2020-06-11 09:30:00,66.54,66.7,65.44,65.54,257528.0,56.5641,56.7001,55.629,55.714,257528.0
2020-06-11 10:00:00,65.52,65.52,64.42,64.91,318127.0,55.697,55.697,54.762,55.1785,318127.0
2020-06-11 10:30:00,64.89,65.29,64.82,65.29,176796.0,55.1615,55.5015,55.102,55.5015,176796.0
2020-06-11 11:00:00,65.29,65.65,65.12,65.18,111286.0,55.5015,55.8075,55.357,55.408,111286.0
2020-06-11 11:30:00,65.17,65.36,65.1,65.34,99801.0,55.3995,55.561,55.34,55.544,99801.0
2020-06-11 12:00:00,65.32,65.35,64.96,64.98,90262.0,55.527,55.5525,55.221,55.238,90262.0
2020-06-11 12:30:00,64.98,65.25,64.67,64.8,103896.0,55.238,55.4675,54.9745,55.085,103896.0
2020-06-11 13:00:00,64.78,65.0,64.54,64.55,141721.0,55.068,55.255,54.864,54.8725,141721.0
2020-06-11 13:30:00,64.55,64.79,64.43,64.64,97405.0,54.8725,55.0765,54.7705,54.949,97405.0
2020-06-11 14:00:00,64.64,64.66,64.44,64.6,101873.0,54.949,54.966,54.779,54.915,101873.0
2020-06-11 14:30:00,64.61,64.61,64.37,64.55,145302.0,54.9235,54.9235,54.7194,54.8725,145302.0
2020-06-11 15:00:00,64.52,64.96,64.47,64.75,179705.0,54.847,55.221,54.8045,55.0425,179705.0
2020-06-11 15:30:00,64.74,65.25,64.64,65.08,545739.0,55.034,55.4675,54.949,55.323,545739.0
2020-06-12 09:30:00,65.4,65.41,64.89,65.13,148804.0,55.9706,55.9792,55.5341,55.7395,148804.0
2020-06-12 10:00:00,65.14,65.31,64.79,64.86,83882.0,55.7481,55.8936,55.4486,55.5085,83882.0
2020-06-12 10:30:00,64.88,65.0,64.63,64.7,150900.0,55.5256,55.6283,55.3116,55.3715,150900.0
2020-06-12 11:00:00,64.73,64.79,64.25,64.47,133157.0,55.3972,55.4486,54.9864,55.1747,133157.0
2020-06-12 11:30:00,64.46,64.73,64.3,64.64,119206.0,55.1661,55.3972,55.0292,55.3202,119206.0
2020-06-12 12:00:00,64.62,64.81,64.43,64.49,213514.0,55.3031,55.4657,55.1405,55.1918,213514.0
2020-06-12 12:30:00,64.48,64.49,63.98,64.07,133392.0,55.1833,55.1918,54.7553,54.8324,133392.0
2020-06-12 13:00:00,64.07,64.12,63.17,63.17,334081.0,54.8324,54.8752,54.0621,54.0621,334081.0
2020-06-12 13:30:00,63.19,63.31,62.79,62.81,144852.0,54.0792,54.1819,53.7369,53.754,144852.0
2020-06-12 14:00:00,62.82,63.16,62.77,63.06,145317.0,53.7626,54.0536,53.7198,53.968,145317.0
2020-06-12 14:30:00,63.08,63.5,63.08,63.47,145419.0,53.9851,54.3446,53.9851,54.3189,145419.0
2020-06-12 15:00:00,63.49,63.82,63.15,63.27,123857.0,54.336,54.6184,54.045,54.1477,123857.0
2020-06-12 15:30:00,63.26,63.87,63.14,63.61,366645.0,54.1392,54.6612,54.0365,54.4387,366645.0
2020-06-15 09:30:00,62.62,63.33,62.13,62.73,204427.0,53.5914,54.1991,53.1721,53.6856,204427.0
2020-06-15 10:00:00,62.74,63.22,62.63,62.86,131599.0,53.6941,54.1049,53.6,53.7968,131599.0
2020-06-15 10:30:00,62.88,62.96,62.36,62.55,102330.0,53.8139,53.8824,53.3689,53.5315,102330.0
2020-06-15 11:00:00,62.55,63.17,62.5,63.0,92174.0,53.5315,54.0621,53.4887,53.9166,92174.0
2020-06-15 11:30:00,62.98,63.16,62.77,63.08,76614.0,53.8995,54.0536,53.7198,53.9851,76614.0
2020-06-15 12:00:00,63.06,63.36,63.01,63.23,79191.0,53.968,54.2247,53.9252,54.1135,79191.0
2020-06-15 12:30:00,63.2,63.42,63.11,63.35,52009.0,54.0878,54.2761,54.0108,54.2162,52009.0
2020-06-15 13:00:00,63.35,63.58,63.29,63.4,64258.0,54.2162,54.413,54.1648,54.259,64258.0
2020-06-15 13:30:00,63.41,63.48,63.11,63.13,63493.0,54.2675,54.3274,54.0108,54.0279,63493.0
2020-06-15 14:00:00,63.14,64.08,63.13,63.94,147130.0,54.0365,54.8409,54.0279,54.7211,147130.0
2020-06-15 14:30:00,63.95,64.02,63.46,63.48,115740.0,54.7297,54.7896,54.3103,54.3274,115740.0
2020-06-15 15:00:00,63.48,63.75,63.24,63.28,135766.0,54.3274,54.5585,54.122,54.1563,135766.0
2020-06-15 15:30:00,63.29,63.52,62.98,63.51,492701.0,54.1648,54.3617,53.8995,54.3531,492701.0
2020-06-16 09:30:00,65.28,65.63,64.66,64.71,179543.0,55.8679,56.1674,55.3373,55.3801,179543.0
2020-06-16 10:00:00,64.71,64.77,64.4,64.67,108726.0,55.3801,55.4314,55.1148,55.3459,108726.0
2020-06-16 10:30:00,64.67,64.81,63.64,63.79,161164.0,55.3459,55.4657,54.4644,54.5927,161164.0
2020-06-16 11:00:00,63.75,64.31,63.59,64.23,95638.0,54.5585,55.0378,54.4216,54.9693,95638.0
2020-06-16 11:30:00,64.25,64.44,63.91,63.94,155763.0,54.9864,55.149,54.6954,54.7211,155763.0
2020-06-16 12:00:00,63.96,64.17,63.77,64.11,111526.0,54.7382,54.918,54.5756,54.8666,111526.0
2020-06-16 12:30:00,64.13,64.57,64.13,64.47,45037.0,54.8837,55.2603,54.8837,55.1747,45037.0
2020-06-16 13:00:00,64.48,64.55,64.38,64.47,71835.0,55.1833,55.2432,55.0977,55.1747,71835.0
2020-06-16 13:30:00,64.48,64.49,64.22,64.28,65262.0,55.1833,55.1918,54.9607,55.0121,65262.0
2020-06-16 14:00:00,64.3,64.62,64.22,64.42,116624.0,55.0292,55.3031,54.9607,55.1319,116624.0
2020-06-16 14:30:00,64.41,64.56,64.01,64.11,165783.0,55.1233,55.2517,54.781,54.8666,165783.0
2020-06-16 15:00:00,64.11,64.21,63.45,63.56,159804.0,54.8666,54.9522,54.3018,54.3959,159804.0
2020-06-16 15:30:00,63.56,63.85,63.49,63.74,502240.0,54.3959,54.6441,54.336,54.5499,502240.0
2020-06-17 09:30:00,64.26,64.3,63.05,63.36,168473.0,54.995,55.0292,53.9594,54.2247,168473.0
2020-06-17 10:00:00,63.31,63.66,63.18,63.4,132392.0,54.1819,54.4815,54.0707,54.259,132392.0
2020-06-17 10:30:00,63.4,63.67,63.29,63.53,66679.0,54.259,54.49,54.1648,54.3702,66679.0
2020-06-17 11:00:00,63.52,63.58,63.26,63.36,99935.0,54.3617,54.413,54.1392,54.2247,99935.0
2020-06-17 11:30:00,63.37,63.64,63.36,63.63,85143.0,54.2333,54.4644,54.2247,54.4558,85143.0
2020-06-17 12:00:00,63.61,63.64,63.49,63.61,67485.0,54.4387,54.4644,54.336,54.4387,67485.0
2020-06-17 12:30:00,63.6,63.8,63.6,63.68,62409.0,54.4301,54.6013,54.4301,54.4986,62409.0
2020-06-17 13:00:00,63.68,64.01,63.66,63.97,104900.0,54.4986,54.781,54.4815,54.7468,104900.0
2020-06-17 13:30:00,63.96,64.23,63.95,64.14,56971.0,54.7382,54.9693,54.7297,54.8923,56971.0
2020-06-17 14:00:00,64.16,64.38,64.06,64.34,72266.0,54.9094,55.0977,54.8238,55.0634,72266.0
2020-06-17 14:30:00,64.34,64.37,64.05,64.05,92315.0,55.0634,55.0891,54.8153,54.8153,92315.0
2020-06-17 15:00:00,64.02,64.14,63.92,64.0,86075.0,54.7896,54.8923,54.704,54.7725,86075.0
2020-06-17 15:30:00,64.01,64.07,63.69,63.9,414116.0,54.781,54.8324,54.5072,54.6869,414116.0
2020-06-18 09:30:00,63.66,64.39,63.66,64.27,161053.0,54.4815,55.1062,54.4815,55.0035,161053.0
2020-06-18 10:00:00,64.26,64.49,63.51,63.58,121795.0,54.995,55.1918,54.3531,54.413,121795.0
2020-06-18 10:30:00,63.62,63.99,63.43,63.98,125828.0,54.4472,54.7639,54.2846,54.7553,125828.0
2020-06-18 11:00:00,64.0,64.03,63.81,63.83,126557.0,54.7725,54.7981,54.6099,54.627,126557.0
2020-06-18 11:30:00,63.84,63.92,63.67,63.68,70182.0,54.6355,54.704,54.49,54.4986,70182.0
2020-06-18 12:00:00,63.67,63.74,63.56,63.62,78445.0,54.49,54.5499,54.3959,54.4472,78445.0
2020-06-18 12:30:00,63.63,63.79,63.54,63.79,67488.0,54.4558,54.5927,54.3788,54.5927,67488.0
2020-06-18 13:00:00,63.8,63.96,63.79,63.9,108091.0,54.6013,54.7382,54.5927,54.6869,108091.0
2020-06-18 13:30:00,63.89,64.03,63.88,64.02,184868.0,54.6783,54.7981,54.6698,54.7896,184868.0
2020-06-18 14:00:00,64.03,64.1,63.89,64.05,161149.0,54.7981,54.858,54.6783,54.8153,161149.0
2020-06-18 14:30:00,64.06,64.28,64.0,64.08,116663.0,54.8238,55.0121,54.7725,54.8409,116663.0
2020-06-18 15:00:00,64.08,64.27,63.93,64.26,111158.0,54.8409,55.0035,54.7126,54.995,111158.0
2020-06-18 15:30:00,64.26,64.61,64.22,64.54,617710.0,54.995,55.2945,54.9607,55.2346,617710.0
2020-06-19 09:30:00,64.35,65.22,64.35,64.79,693277.0,55.072,55.8166,55.072,55.4486,693277.0
2020-06-19 10:00:00,64.8,65.37,64.76,65.31,243564.0,55.4571,55.9449,55.4229,55.8936,243564.0
2020-06-19 10:30:00,65.31,65.33,65.08,65.21,270350.0,55.8936,55.9107,55.6967,55.808,270350.0
2020-06-19 11:00:00,65.23,65.3,64.68,64.78,269081.0,55.8251,55.885,55.3544,55.44,269081.0
2020-06-19 11:30:00,64.78,64.98,64.72,64.86,79020.0,55.44,55.6112,55.3887,55.5085,79020.0
2020-06-19 12:00:00,64.87,64.88,64.46,64.62,90248.0,55.517,55.5256,55.1661,55.3031,90248.0
2020-06-19 12:30:00,64.62,64.66,64.44,64.64,79668.0,55.3031,55.3373,55.149,55.3202,79668.0
2020-06-19 13:00:00,64.63,64.89,64.59,64.72,60417.0,55.3116,55.5341,55.2774,55.3887,60417.0
2020-06-19 13:30:00,64.72,64.74,64.51,64.55,86223.0,55.3887,55.4058,55.2089,55.2432,86223.0
2020-06-19 14:00:00,64.55,64.79,64.55,64.76,154170.0,55.2432,55.4486,55.2432,55.4229,154170.0
2020-06-19 14:30:00,64.76,65.1,64.67,65.04,143975.0,55.4229,55.7139,55.3459,55.6625,143975.0
2020-06-19 15:00:00,65.04,65.27,64.87,65.12,180492.0,55.6625,55.8594,55.517,55.731,180492.0
2020-06-19 15:30:00,65.13,65.16,63.31,64.0,842156.0,55.7395,55.7652,54.1819,54.7725,842156.0
2020-06-22 09:30:00,63.88,64.43,63.11,64.41,194990.0,54.6698,55.1405,54.0108,55.1233,194990.0
2020-06-22 10:00:00,64.45,65.46,64.39,65.41,242213.0,55.1576,56.022,55.1062,55.9792,242213.0
2020-06-22 10:30:00,65.42,65.59,65.16,65.57,136505.0,55.9877,56.1332,55.7652,56.1161,136505.0
2020-06-22 11:00:00,65.55,65.75,65.45,65.45,243067.0,56.099,56.2701,56.0134,56.0134,243067.0
2020-06-22 11:30:00,65.46,65.61,65.33,65.41,84460.0,56.022,56.1503,55.9107,55.9792,84460.0
2020-06-22 12:00:00,65.41,65.67,65.38,65.53,118763.0,55.9792,56.2017,55.9535,56.0819,118763.0
2020-06-22 12:30:00,65.5,65.53,65.29,65.29,97468.0,56.0562,56.0819,55.8765,55.8765,97468.0
2020-06-22 13:00:00,65.29,65.48,65.25,65.34,94045.0,55.8765,56.0391,55.8422,55.9193,94045.0
2020-06-22 13:30:00,65.34,65.5,65.32,65.44,81734.0,55.9193,56.0562,55.9021,56.0048,81734.0
2020-06-22 14:00:00,65.44,65.62,65.23,65.59,141450.0,56.0048,56.1589,55.8251,56.1332,141450.0
2020-06-22 14:30:00,65.59,65.6,65.44,65.51,132607.0,56.1332,56.1418,56.0048,56.0647,132607.0
2020-06-22 15:00:00,65.51,65.52,65.05,65.14,231967.0,56.0647,56.0733,55.6711,55.7481,231967.0
2020-06-22 15:30:00,65.15,65.3,65.05,65.15,487440.0,55.7567,55.885,55.6711,55.7567,487440.0
2020-06-23 09:30:00,65.48,65.79,65.21,65.25,120141.0,56.0391,56.3044,55.808,55.8422,120141.0
2020-06-23 10:00:00,65.27,65.32,64.79,64.92,79565.0,55.8594,55.9021,55.4486,55.5598,79565.0
2020-06-23 10:30:00,64.91,64.97,64.3,64.43,86315.0,55.5513,55.6026,55.0292,55.1405,86315.0
2020-06-23 11:00:00,64.42,64.59,64.26,64.28,73446.0,55.1319,55.2774,54.995,55.0121,73446.0
2020-06-23 11:30:00,64.26,64.41,64.1,64.24,60417.0,54.995,55.1233,54.858,54.9779,60417.0
2020-06-23 12:00:00,64.25,64.3,64.15,64.16,51781.0,54.9864,55.0292,54.9008,54.9094,51781.0
2020-06-23 12:30:00,64.16,64.25,64.06,64.06,49937.0,54.9094,54.9864,54.8238,54.8238,49937.0
2020-06-23 13:00:00,64.04,64.3,63.96,64.19,54501.0,54.8067,55.0292,54.7382,54.9351,54501.0
2020-06-23 13:30:00,64.18,64.27,64.12,64.18,67819.0,54.9265,55.0035,54.8752,54.9265,67819.0
2020-06-23 14:00:00,64.18,64.19,63.96,64.07,109789.0,54.9265,54.9351,54.7382,54.8324,109789.0
2020-06-23 14:30:00,64.09,64.18,64.01,64.16,74434.0,54.8495,54.9265,54.781,54.9094,74434.0
2020-06-23 15:00:00,64.15,64.34,64.07,64.31,119179.0,54.9008,55.0634,54.8324,55.0378,119179.0
2020-06-23 15:30:00,64.31,64.39,64.09,64.19,303508.0,55.0378,55.1062,54.8495,54.9351,303508.0
2020-06-24 09:30:00,63.64,64.21,63.43,63.99,115320.0,54.4644,54.9522,54.2846,54.7639,115320.0
2020-06-24 10:00:00,64.02,64.03,63.63,63.64,105077.0,54.7896,54.7981,54.4558,54.4644,105077.0
2020-06-24 10:30:00,63.63,63.8,63.44,63.5,80854.0,54.4558,54.6013,54.2932,54.3446,80854.0
2020-06-24 11:00:00,63.46,63.47,63.05,63.17,61362.0,54.3103,54.3189,53.9594,54.0621,61362.0
2020-06-24 11:30:00,63.13,63.29,62.92,63.24,88768.0,54.0279,54.1648,53.8482,54.122,88768.0
2020-06-24 12:00:00,63.23,63.42,63.13,63.23,70316.0,54.1135,54.2761,54.0279,54.1135,70316.0
2020-06-24 12:30:00,63.22,63.43,63.11,63.41,64147.0,54.1049,54.2846,54.0108,54.2675,64147.0
2020-06-24 13:00:00,63.39,63.58,63.25,63.31,62415.0,54.2504,54.413,54.1306,54.1819,62415.0
2020-06-24 13:30:00,63.31,63.32,63.14,63.31,92152.0,54.1819,54.1905,54.0365,54.1819,92152.0
2020-06-24 14:00:00,63.31,63.64,63.15,63.61,72651.0,54.1819,54.4644,54.045,54.4387,72651.0
2020-06-24 14:30:00,63.62,63.73,63.5,63.52,65728.0,54.4472,54.5414,54.3446,54.3617,65728.0
2020-06-24 15:00:00,63.53,63.91,63.53,63.72,95879.0,54.3702,54.6954,54.3702,54.5328,95879.0
2020-06-24 15:30:00,63.73,64.0,63.62,63.68,275794.0,54.5414,54.7725,54.4472,54.4986,275794.0
2020-06-25 09:30:00,63.95,63.97,62.6,62.6,141520.0,54.7297,54.7468,53.5743,53.5743,141520.0
2020-06-25 10:00:00,62.63,62.95,62.61,62.65,80177.0,53.6,53.8739,53.5829,53.6171,80177.0
2020-06-25 10:30:00,62.68,62.85,62.59,62.7,50418.0,53.6428,53.7883,53.5658,53.6599,50418.0
2020-06-25 11:00:00,62.64,62.65,62.39,62.41,69883.0,53.6085,53.6171,53.3946,53.4117,69883.0
2020-06-25 11:30:00,62.42,62.42,62.12,62.34,67220.0,53.4203,53.4203,53.1635,53.3518,67220.0
2020-06-25 12:00:00,62.35,62.48,62.26,62.43,56441.0,53.3604,53.4716,53.2833,53.4288,56441.0
2020-06-25 12:30:00,62.47,62.76,62.42,62.64,64679.0,53.4631,53.7112,53.4203,53.6085,64679.0
2020-06-25 13:00:00,62.63,62.71,62.56,62.62,66820.0,53.6,53.6685,53.5401,53.5914,66820.0
2020-06-25 13:30:00,62.61,62.73,62.47,62.63,65859.0,53.5829,53.6856,53.4631,53.6,65859.0
2020-06-25 14:00:00,62.62,62.74,62.56,62.65,58604.0,53.5914,53.6941,53.5401,53.6171,58604.0
2020-06-25 14:30:00,62.64,62.7,62.51,62.58,60182.0,53.6085,53.6599,53.4973,53.5572,60182.0
2020-06-25 15:00:00,62.55,62.88,62.48,62.8,225164.0,53.5315,53.8139,53.4716,53.7455,225164.0
2020-06-25 15:30:00,62.81,62.99,62.74,62.86,313648.0,53.754,53.9081,53.6941,53.7968,313648.0
2020-06-26 09:30:00,62.83,63.48,62.59,63.19,112283.0,53.7712,54.3274,53.5658,54.0792,112283.0
2020-06-26 10:00:00,63.17,63.62,63.16,63.26,75415.0,54.0621,54.4472,54.0536,54.1392,75415.0
2020-06-26 10:30:00,63.24,63.27,62.31,62.39,144387.0,54.122,54.1477,53.3261,53.3946,144387.0
2020-06-26 11:00:00,62.44,62.58,61.99,62.02,95436.0,53.4374,53.5572,53.0523,53.0779,95436.0
2020-06-26 11:30:00,62.04,62.16,61.88,62.05,66796.0,53.0951,53.1978,52.9581,53.1036,66796.0
2020-06-26 12:00:00,62.04,62.06,61.83,62.04,88453.0,53.0951,53.1122,52.9153,53.0951,88453.0
2020-06-26 12:30:00,62.04,62.11,61.89,62.07,65899.0,53.0951,53.155,52.9667,53.1207,65899.0
2020-06-26 13:00:00,62.06,62.3,62.01,62.25,103536.0,53.1122,53.3176,53.0694,53.2748,103536.0
2020-06-26 13:30:00,62.25,62.59,62.24,62.51,184282.0,53.2748,53.5658,53.2662,53.4973,184282.0
2020-06-26 14:00:00,62.5,62.67,62.41,62.51,131504.0,53.4887,53.6342,53.4117,53.4973,131504.0
2020-06-26 14:30:00,62.51,62.55,62.2,62.29,106045.0,53.4973,53.5315,53.232,53.309,106045.0
2020-06-26 15:00:00,62.3,62.38,62.02,62.17,121459.0,53.3176,53.386,53.0779,53.2063,121459.0
2020-06-26 15:30:00,62.17,62.58,61.58,62.32,662403.0,53.2063,53.5572,52.7014,53.3347,662403.0
2020-06-29 09:30:00,62.96,63.0,62.0,62.36,128230.0,53.8824,53.9166,53.0608,53.3689,128230.0
2020-06-29 10:00:00,62.4,62.48,62.23,62.29,135993.0,53.4031,53.4716,53.2577,53.309,135993.0
2020-06-29 10:30:00,62.28,62.53,62.23,62.29,131723.0,53.3005,53.5144,53.2577,53.309,131723.0
2020-06-29 11:00:00,62.31,62.54,62.31,62.49,95808.0,53.3261,53.523,53.3261,53.4802,95808.0
2020-06-29 11:30:00,62.51,62.54,62.27,62.29,85775.0,53.4973,53.523,53.2919,53.309,85775.0
2020-06-29 12:00:00,62.32,62.44,62.31,62.32,92264.0,53.3347,53.4374,53.3261,53.3347,92264.0
2020-06-29 12:30:00,62.33,62.43,62.22,62.35,62553.0,53.3432,53.4288,53.2491,53.3604,62553.0
2020-06-29 13:00:00,62.36,62.47,62.34,62.38,78247.0,53.3689,53.4631,53.3518,53.386,78247.0
2020-06-29 13:30:00,62.39,62.45,62.28,62.38,92313.0,53.3946,53.4459,53.3005,53.386,92313.0
2020-06-29 14:00:00,62.37,62.44,62.26,62.39,89628.0,53.3775,53.4374,53.2833,53.3946,89628.0
2020-06-29 14:30:00,62.39,62.64,62.31,62.59,105440.0,53.3946,53.6085,53.3261,53.5658,105440.0
2020-06-29 15:00:00,62.57,62.68,62.37,62.52,150744.0,53.5486,53.6428,53.3775,53.5058,150744.0
2020-06-29 15:30:00,62.54,62.55,62.29,62.47,479140.0,53.523,53.5315,53.309,53.4631,479140.0
2020-06-30 09:30:00,62.66,63.16,62.5,62.77,180347.0,53.6257,54.0536,53.4887,53.7198,180347.0
2020-06-30 10:00:00,62.82,63.05,62.78,62.97,141968.0,53.7626,53.9594,53.7284,53.891,141968.0
2020-06-30 10:30:00,62.97,63.07,62.77,63.0,134763.0,53.891,53.9765,53.7198,53.9166,134763.0
2020-06-30 11:00:00,62.98,63.17,62.93,63.16,87300.0,53.8995,54.0621,53.8567,54.0536,87300.0
2020-06-30 11:30:00,63.14,63.15,62.72,62.79,108827.0,54.0365,54.045,53.677,53.7369,108827.0
2020-06-30 12:00:00,62.81,62.81,62.61,62.64,97266.0,53.754,53.754,53.5829,53.6085,97266.0
2020-06-30 12:30:00,62.63,62.72,62.4,62.42,90861.0,53.6,53.677,53.4031,53.4203,90861.0
2020-06-30 13:00:00,62.43,62.53,62.42,62.5,76936.0,53.4288,53.5144,53.4203,53.4887,76936.0
2020-06-30 13:30:00,62.49,62.52,62.25,62.46,91073.0,53.4802,53.5058,53.2748,53.4545,91073.0
2020-06-30 14:00:00,62.44,62.64,62.33,62.61,102313.0,53.4374,53.6085,53.3432,53.5829,102313.0
2020-06-30 14:30:00,62.61,62.61,62.48,62.53,132341.0,53.5829,53.5829,53.4716,53.5144,132341.0
2020-06-30 15:00:00,62.53,62.59,62.39,62.55,147917.0,53.5144,53.5658,53.3946,53.5315,147917.0
2020-06-30 15:30:00,62.55,62.84,62.43,62.49,1060114.0,53.5315,53.7797,53.4288,53.4802,1060114.0
2020-07-01 09:30:00,62.36,63.17,62.35,63.03,223524.0,53.3689,54.0621,53.3604,53.9423,223524.0
2020-07-01 10:00:00,63.06,63.3,63.06,63.25,173547.0,53.968,54.1734,53.968,54.1306,173547.0
2020-07-01 10:30:00,63.27,63.33,62.98,63.27,258273.0,54.1477,54.1991,53.8995,54.1477,258273.0
2020-07-01 11:00:00,63.27,63.32,62.94,62.97,215721.0,54.1477,54.1905,53.8653,53.891,215721.0
2020-07-01 11:30:00,62.98,63.4,62.89,63.28,209237.0,53.8995,54.259,53.8225,54.1563,209237.0
2020-07-01 12:00:00,63.29,63.57,63.21,63.54,322009.0,54.1648,54.4045,54.0964,54.3788,322009.0
2020-07-01 12:30:00,63.53,63.63,63.41,63.45,166687.0,54.3702,54.4558,54.2675,54.3018,166687.0
2020-07-01 13:00:00,63.46,63.63,63.4,63.62,136630.0,54.3103,54.4558,54.259,54.4472,136630.0
2020-07-01 13:30:00,63.63,63.67,63.48,63.57,217327.0,54.4558,54.49,54.3274,54.4045,217327.0
2020-07-01 14:00:00,63.58,63.86,63.57,63.76,284412.0,54.413,54.6526,54.4045,54.5671,284412.0
2020-07-01 14:30:00,63.75,64.17,63.74,64.12,171959.0,54.5585,54.918,54.5499,54.8752,171959.0
2020-07-01 15:00:00,64.12,64.22,64.04,64.12,156566.0,54.8752,54.9607,54.8067,54.8752,156566.0
2020-07-01 15:30:00,64.12,64.33,64.01,64.19,774554.0,54.8752,55.0549,54.781,54.9351,774554.0
2020-07-02 09:30:00,64.87,65.05,64.4,64.84,151784.0,55.517,55.6711,55.1148,55.4914,151784.0
2020-07-02 10:00:00,64.83,64.87,64.43,64.61,105393.0,55.4828,55.517,55.1405,55.2945,105393.0
2020-07-02 10:30:00,64.6,64.78,64.3,64.5,313148.0,55.286,55.44,55.0292,55.2004,313148.0
2020-07-02 11:00:00,64.52,64.67,64.43,64.59,137333.0,55.2175,55.3459,55.1405,55.2774,137333.0
2020-07-02 11:30:00,64.61,64.65,64.29,64.33,213228.0,55.2945,55.3287,55.0206,55.0549,213228.0
2020-07-02 12:00:00,64.34,64.34,64.06,64.18,115924.0,55.0634,55.0634,54.8238,54.9265,115924.0
2020-07-02 12:30:00,64.17,64.24,63.97,64.08,116889.0,54.918,54.9779,54.7468,54.8409,116889.0
2020-07-02 13:00:00,64.08,64.17,64.02,64.12,103084.0,54.8409,54.918,54.7896,54.8752,103084.0
2020-07-02 13:30:00,64.1,64.44,64.08,64.31,147905.0,54.858,55.149,54.8409,55.0378,147905.0
2020-07-02 14:00:00,64.31,64.51,64.26,64.5,84879.0,55.0378,55.2089,54.995,55.2004,84879.0
2020-07-02 14:30:00,64.5,64.53,64.31,64.31,107267.0,55.2004,55.226,55.0378,55.0378,107267.0
2020-07-02 15:00:00,64.3,64.44,64.2,64.23,85788.0,55.0292,55.149,54.9436,54.9693,85788.0
2020-07-02 15:30:00,64.24,64.33,63.97,64.11,489007.0,54.9779,55.0549,54.7468,54.8666,489007.0
2020-07-06 09:30:00,64.73,64.98,64.3,64.35,133447.0,55.3972,55.6112,55.0292,55.072,133447.0
2020-07-06 10:00:00,64.4,64.59,63.76,63.86,85957.0,55.1148,55.2774,54.5671,54.6526,85957.0
2020-07-06 10:30:00,63.83,63.85,63.47,63.52,104064.0,54.627,54.6441,54.3189,54.3617,104064.0
2020-07-06 11:00:00,63.52,63.61,63.46,63.49,83570.0,54.3617,54.4387,54.3103,54.336,83570.0
2020-07-06 11:30:00,63.5,63.53,63.18,63.26,146952.0,54.3446,54.3702,54.0707,54.1392,146952.0
2020-07-06 12:00:00,63.25,63.31,63.02,63.05,77197.0,54.1306,54.1819,53.9338,53.9594,77197.0
2020-07-06 12:30:00,63.03,63.36,63.02,63.27,80792.0,53.9423,54.2247,53.9338,54.1477,80792.0
2020-07-06 13:00:00,63.31,63.45,63.26,63.38,91571.0,54.1819,54.3018,54.1392,54.2419,91571.0
2020-07-06 13:30:00,63.39,63.5,63.37,63.49,82416.0,54.2504,54.3446,54.2333,54.336,82416.0
2020-07-06 14:00:00,63.5,63.51,63.37,63.51,75449.0,54.3446,54.3531,54.2333,54.3531,75449.0
2020-07-06 14:30:00,63.51,63.54,63.26,63.27,81096.0,54.3531,54.3788,54.1392,54.1477,81096.0
2020-07-06 15:00:00,63.27,63.42,63.21,63.36,106237.0,54.1477,54.2761,54.0964,54.2247,106237.0
2020-07-06 15:30:00,63.37,63.65,63.27,63.55,433465.0,54.2333,54.4729,54.1477,54.3873,433465.0
2020-07-07 09:30:00,63.1,63.41,62.67,62.98,196710.0,54.0022,54.2675,53.6342,53.8995,196710.0
2020-07-07 10:00:00,62.99,63.62,62.99,63.37,246861.0,53.9081,54.4472,53.9081,54.2333,246861.0
2020-07-07 10:30:00,63.38,63.79,63.38,63.64,141103.0,54.2419,54.5927,54.2419,54.4644,141103.0
2020-07-07 11:00:00,63.66,63.78,63.54,63.59,97122.0,54.4815,54.5842,54.3788,54.4216,97122.0
2020-07-07 11:30:00,63.59,63.61,63.39,63.45,51705.0,54.4216,54.4387,54.2504,54.3018,51705.0
2020-07-07 12:00:00,63.47,63.54,63.36,63.49,55876.0,54.3189,54.3788,54.2247,54.336,55876.0
2020-07-07 12:30:00,63.48,63.54,63.38,63.51,58546.0,54.3274,54.3788,54.2419,54.3531,58546.0
2020-07-07 13:00:00,63.51,63.74,63.51,63.71,80300.0,54.3531,54.5499,54.3531,54.5243,80300.0
2020-07-07 13:30:00,63.7,63.7,63.56,63.64,91118.0,54.5157,54.5157,54.3959,54.4644,91118.0
2020-07-07 14:00:00,63.65,63.72,63.53,63.68,83663.0,54.4729,54.5328,54.3702,54.4986,83663.0
2020-07-07 14:30:00,63.67,63.73,63.56,63.73,100104.0,54.49,54.5414,54.3959,54.5414,100104.0
2020-07-07 15:00:00,63.72,63.83,63.67,63.8,124847.0,54.5328,54.627,54.49,54.6013,124847.0
2020-07-07 15:30:00,63.8,63.84,63.54,63.6,378582.0,54.6013,54.6355,54.3788,54.4301,378582.0
2020-07-08 09:30:00,63.42,63.95,63.26,63.3,176210.0,54.2761,54.7297,54.1392,54.1734,176210.0
2020-07-08 10:00:00,63.3,63.43,62.99,63.1,305441.0,54.1734,54.2846,53.9081,54.0022,305441.0
2020-07-08 10:30:00,63.1,63.57,63.09,63.48,148412.0,54.0022,54.4045,53.9937,54.3274,148412.0
2020-07-08 11:00:00,63.46,63.52,63.27,63.45,87600.0,54.3103,54.3617,54.1477,54.3018,87600.0
2020-07-08 11:30:00,63.43,63.58,63.4,63.46,152775.0,54.2846,54.413,54.259,54.3103,152775.0
2020-07-08 12:00:00,63.46,63.62,63.42,63.61,61663.0,54.3103,54.4472,54.2761,54.4387,61663.0
2020-07-08 12:30:00,63.63,63.73,63.57,63.72,42806.0,54.4558,54.5414,54.4045,54.5328,42806.0
2020-07-08 13:00:00,63.71,63.83,63.66,63.69,49862.0,54.5243,54.627,54.4815,54.5072,49862.0
2020-07-08 13:30:00,63.7,63.99,63.69,63.91,126853.0,54.5157,54.7639,54.5072,54.6954,126853.0
2020-07-08 14:00:00,63.92,64.01,63.8,63.96,71203.0,54.704,54.781,54.6013,54.7382,71203.0
2020-07-08 14:30:00,64.01,64.01,63.76,63.92,53783.0,54.781,54.781,54.5671,54.704,53783.0
2020-07-08 15:00:00,63.93,64.06,63.89,63.92,110531.0,54.7126,54.8238,54.6783,54.704,110531.0
2020-07-08 15:30:00,63.93,63.94,63.63,63.76,395152.0,54.7126,54.7211,54.4558,54.5671,395152.0
2020-07-09 09:30:00,63.07,63.3,62.9,63.07,134666.0,53.9765,54.1734,53.8311,53.9765,134666.0
2020-07-09 10:00:00,63.05,63.28,62.76,62.87,115071.0,53.9594,54.1563,53.7112,53.8054,115071.0
2020-07-09 10:30:00,62.84,63.03,62.56,62.63,107958.0,53.7797,53.9423,53.5401,53.6,107958.0
2020-07-09 11:00:00,62.58,62.65,62.15,62.22,98258.0,53.5572,53.6171,53.1892,53.2491,98258.0
2020-07-09 11:30:00,62.2,62.36,62.14,62.32,56500.0,53.232,53.3689,53.1806,53.3347,56500.0
2020-07-09 12:00:00,62.29,62.82,62.29,62.68,68205.0,53.309,53.7626,53.309,53.6428,68205.0
2020-07-09 12:30:00,62.68,62.91,62.66,62.85,41886.0,53.6428,53.8396,53.6257,53.7883,41886.0
2020-07-09 13:00:00,62.83,63.03,62.79,63.03,32121.0,53.7712,53.9423,53.7369,53.9423,32121.0
2020-07-09 13:30:00,63.02,63.11,62.95,63.0,33188.0,53.9338,54.0108,53.8739,53.9166,33188.0
2020-07-09 14:00:00,62.98,63.31,62.96,63.3,35743.0,53.8995,54.1819,53.8824,54.1734,35743.0
2020-07-09 14:30:00,63.29,63.39,63.25,63.32,63984.0,54.1648,54.2504,54.1306,54.1905,63984.0
2020-07-09 15:00:00,63.33,63.49,63.25,63.29,82095.0,54.1991,54.336,54.1306,54.1648,82095.0
2020-07-09 15:30:00,63.29,63.57,63.09,63.25,291416.0,54.1648,54.4045,53.9937,54.1306,291416.0
2020-07-10 09:30:00,63.35,63.91,63.3,63.47,122181.0,54.2162,54.6954,54.1734,54.3189,122181.0
2020-07-10 10:00:00,63.5,63.72,63.22,63.7,58064.0,54.3446,54.5328,54.1049,54.5157,58064.0
2020-07-10 10:30:00,63.68,63.85,63.68,63.77,53714.0,54.4986,54.6441,54.4986,54.5756,53714.0
2020-07-10 11:00:00,63.75,63.95,63.73,63.86,40212.0,54.5585,54.7297,54.5414,54.6526,40212.0
2020-07-10 11:30:00,63.85,64.02,63.78,64.02,34764.0,54.6441,54.7896,54.5842,54.7896,34764.0
2020-07-10 12:00:00,64.01,64.21,63.93,63.97,85309.0,54.781,54.9522,54.7126,54.7468,85309.0
2020-07-10 12:30:00,63.97,64.21,63.89,64.21,42000.0,54.7468,54.9522,54.6783,54.9522,42000.0
2020-07-10 13:00:00,64.22,64.24,63.95,64.0,35004.0,54.9607,54.9779,54.7297,54.7725,35004.0
2020-07-10 13:30:00,64.03,64.17,63.99,64.03,50146.0,54.7981,54.918,54.7639,54.7981,50146.0
2020-07-10 14:00:00,64.03,64.04,63.85,63.94,50221.0,54.7981,54.8067,54.6441,54.7211,50221.0
2020-07-10 14:30:00,63.93,64.03,63.89,63.98,53966.0,54.7126,54.7981,54.6783,54.7553,53966.0
2020-07-10 15:00:00,63.97,63.98,63.76,63.78,96357.0,54.7468,54.7553,54.5671,54.5842,96357.0
2020-07-10 15:30:00,63.78,63.85,63.65,63.77,272717.0,54.5842,54.6441,54.4729,54.5756,272717.0
2020-07-13 09:30:00,63.17,64.03,63.17,63.91,152760.0,54.0621,54.7981,54.0621,54.6954,152760.0
2020-07-13 10:00:00,63.91,64.53,63.91,64.5,117444.0,54.6954,55.226,54.6954,55.2004,117444.0
2020-07-13 10:30:00,64.49,64.56,64.32,64.45,71938.0,55.1918,55.2517,55.0463,55.1576,71938.0
2020-07-13 11:00:00,64.44,64.7,64.36,64.66,55819.0,55.149,55.3715,55.0806,55.3373,55819.0
2020-07-13 11:30:00,64.67,64.72,64.41,64.44,72292.0,55.3459,55.3887,55.1233,55.149,72292.0
2020-07-13 12:00:00,64.44,64.57,64.42,64.54,46051.0,55.149,55.2603,55.1319,55.2346,46051.0
2020-07-13 12:30:00,64.53,64.59,64.39,64.5,72034.0,55.226,55.2774,55.1062,55.2004,72034.0
2020-07-13 13:00:00,64.5,64.82,64.5,64.76,109674.0,55.2004,55.4742,55.2004,55.4229,109674.0
2020-07-13 13:30:00,64.75,64.87,64.72,64.84,76986.0,55.4143,55.517,55.3887,55.4914,76986.0
2020-07-13 14:00:00,64.82,64.93,64.58,64.62,95084.0,55.4742,55.5684,55.2688,55.3031,95084.0
2020-07-13 14:30:00,64.62,64.77,64.52,64.61,82673.0,55.3031,55.4314,55.2175,55.2945,82673.0
2020-07-13 15:00:00,64.62,64.62,64.16,64.21,116156.0,55.3031,55.3031,54.9094,54.9522,116156.0
2020-07-13 15:30:00,64.2,64.28,63.97,64.18,371132.0,54.9436,55.0121,54.7468,54.9265,371132.0
2020-07-14 09:30:00,63.99,64.84,63.89,64.45,243835.0,54.7639,55.4914,54.6783,55.1576,243835.0
2020-07-14 10:00:00,64.42,64.83,64.18,64.76,134382.0,55.1319,55.4828,54.9265,55.4229,134382.0
2020-07-14 10:30:00,64.77,64.94,64.7,64.84,98120.0,55.4314,55.5769,55.3715,55.4914,98120.0
2020-07-14 11:00:00,64.84,64.87,64.44,64.44,117275.0,55.4914,55.517,55.149,55.149,117275.0
2020-07-14 11:30:00,64.44,64.65,64.32,64.37,81271.0,55.149,55.3287,55.0463,55.0891,81271.0
2020-07-14 12:00:00,64.37,64.51,64.26,64.33,56530.0,55.0891,55.2089,54.995,55.0549,56530.0
2020-07-14 12:30:00,64.35,64.6,64.3,64.4,49409.0,55.072,55.286,55.0292,55.1148,49409.0
2020-07-14 13:00:00,64.42,64.54,64.34,64.5,46295.0,55.1319,55.2346,55.0634,55.2004,46295.0
2020-07-14 13:30:00,64.5,64.61,64.25,64.36,64851.0,55.2004,55.2945,54.9864,55.0806,64851.0
2020-07-14 14:00:00,64.36,64.61,64.27,64.42,52923.0,55.0806,55.2945,55.0035,55.1319,52923.0
2020-07-14 14:30:00,64.44,64.69,64.34,64.67,91520.0,55.149,55.363,55.0634,55.3459,91520.0
2020-07-14 15:00:00,64.67,64.93,64.49,64.89,150610.0,55.3459,55.5684,55.1918,55.5341,150610.0
2020-07-14 15:30:00,64.89,65.11,64.61,64.64,451545.0,55.5341,55.7224,55.2945,55.3202,451545.0
2020-07-15 09:30:00,65.05,65.11,64.34,64.52,170354.0,55.6711,55.7224,55.0634,55.2175,170354.0
2020-07-15 10:00:00,64.52,65.5,64.48,65.45,115614.0,55.2175,56.0562,55.1833,56.0134,115614.0
2020-07-15 10:30:00,65.48,65.58,65.17,65.23,102880.0,56.0391,56.1247,55.7738,55.8251,102880.0
2020-07-15 11:00:00,65.24,65.28,65.03,65.21,92647.0,55.8337,55.8679,55.654,55.808,92647.0
2020-07-15 11:30:00,65.21,65.31,64.74,64.76,80969.0,55.808,55.8936,55.4058,55.4229,80969.0
2020-07-15 12:00:00,64.77,64.87,64.66,64.73,62933.0,55.4314,55.517,55.3373,55.3972,62933.0
2020-07-15 12:30:00,64.71,64.76,64.56,64.75,71414.0,55.3801,55.4229,55.2517,55.4143,71414.0
2020-07-15 13:00:00,64.75,64.8,64.55,64.57,38682.0,55.4143,55.4571,55.2432,55.2603,38682.0
2020-07-15 13:30:00,64.55,64.75,64.46,64.49,44098.0,55.2432,55.4143,55.1661,55.1918,44098.0
2020-07-15 14:00:00,64.46,64.69,64.39,64.42,81415.0,55.1661,55.363,55.1062,55.1319,81415.0
2020-07-15 14:30:00,64.42,64.44,64.25,64.27,53682.0,55.1319,55.149,54.9864,55.0035,53682.0
2020-07-15 15:00:00,64.28,64.5,64.24,64.45,84545.0,55.0121,55.2004,54.9779,55.1576,84545.0
2020-07-15 15:30:00,64.45,64.57,64.04,64.2,284583.0,55.1576,55.2603,54.8067,54.9436,284583.0
2020-07-16 09:30:00,64.46,64.96,64.14,64.75,171273.0,55.1661,55.594,54.8923,55.4143,171273.0
2020-07-16 10:00:00,64.77,65.2,64.77,64.88,148119.0,55.4314,55.7994,55.4314,55.5256,148119.0
2020-07-16 10:30:00,64.88,65.09,64.86,65.02,60218.0,55.5256,55.7053,55.5085,55.6454,60218.0
2020-07-16 11:00:00,65.02,65.03,64.7,64.78,74963.0,55.6454,55.654,55.3715,55.44,74963.0
2020-07-16 11:30:00,64.78,64.78,64.58,64.6,43509.0,55.44,55.44,55.2688,55.286,43509.0
2020-07-16 12:00:00,64.6,64.68,64.52,64.64,47985.0,55.286,55.3544,55.2175,55.3202,47985.0
2020-07-16 12:30:00,64.63,64.88,64.62,64.72,58502.0,55.3116,55.5256,55.3031,55.3887,58502.0
2020-07-16 13:00:00,64.69,64.81,64.62,64.72,35398.0,55.363,55.4657,55.3031,55.3887,35398.0
2020-07-16 13:30:00,64.75,64.77,64.51,64.53,39415.0,55.4143,55.4314,55.2089,55.226,39415.0
2020-07-16 14:00:00,64.53,64.7,64.53,64.59,38832.0,55.226,55.3715,55.226,55.2774,38832.0
2020-07-16 14:30:00,64.59,64.82,64.58,64.76,62470.0,55.2774,55.4742,55.2688,55.4229,62470.0
2020-07-16 15:00:00,64.76,64.99,64.72,64.99,74050.0,55.4229,55.6197,55.3887,55.6197,74050.0
2020-07-16 15:30:00,64.98,65.1,64.83,65.01,411341.0,55.6112,55.7139,55.4828,55.6368,411341.0
2020-07-17 09:30:00,65.51,65.88,65.06,65.66,275638.0,56.0647,56.3814,55.6796,56.1931,275638.0
2020-07-17 10:00:00,65.63,65.94,65.5,65.59,108243.0,56.1674,56.4328,56.0562,56.1332,108243.0
2020-07-17 10:30:00,65.61,65.99,65.52,65.87,49529.0,56.1503,56.4755,56.0733,56.3728,49529.0
2020-07-17 11:00:00,65.88,65.95,65.77,65.86,80348.0,56.3814,56.4413,56.2873,56.3643,80348.0
2020-07-17 11:30:00,65.89,66.02,65.8,65.99,76733.0,56.39,56.5012,56.3129,56.4755,76733.0
2020-07-17 12:00:00,65.98,66.06,65.81,65.85,43417.0,56.467,56.5355,56.3215,56.3557,43417.0
2020-07-17 12:30:00,65.83,65.92,65.76,65.81,30162.0,56.3386,56.4156,56.2787,56.3215,30162.0
2020-07-17 13:00:00,65.8,65.99,65.79,65.89,41724.0,56.3129,56.4755,56.3044,56.39,41724.0
2020-07-17 13:30:00,65.9,66.09,65.82,66.03,44256.0,56.3985,56.5611,56.3301,56.5098,44256.0
2020-07-17 14:00:00,66.03,66.36,66.03,66.3,37599.0,56.5098,56.7922,56.5098,56.7408,37599.0
2020-07-17 14:30:00,66.29,66.43,66.19,66.38,68046.0,56.7323,56.8521,56.6467,56.8093,68046.0
2020-07-17 15:00:00,66.38,66.5,66.32,66.47,69207.0,56.8093,56.912,56.758,56.8863,69207.0
2020-07-17 15:30:00,66.46,66.5,66.26,66.37,230494.0,56.8778,56.912,56.7066,56.8008,230494.0
2020-07-20 09:30:00,66.38,66.5,65.86,66.12,161642.0,56.8093,56.912,56.3643,56.5868,161642.0
2020-07-20 10:00:00,66.13,66.66,66.13,66.32,95781.0,56.5954,57.0489,56.5954,56.758,95781.0
2020-07-20 10:30:00,66.33,66.5,66.07,66.1,53601.0,56.7665,56.912,56.544,56.5697,53601.0
2020-07-20 11:00:00,66.1,66.25,65.99,65.99,46245.0,56.5697,56.6981,56.4755,56.4755,46245.0
2020-07-20 11:30:00,65.96,66.0,65.89,65.91,40968.0,56.4499,56.4841,56.39,56.4071,40968.0
2020-07-20 12:00:00,65.92,66.02,65.83,65.88,127099.0,56.4156,56.5012,56.3386,56.3814,127099.0
2020-07-20 12:30:00,65.87,66.01,65.8,65.83,50208.0,56.3728,56.4927,56.3129,56.3386,50208.0
2020-07-20 13:00:00,65.83,65.88,65.73,65.85,45015.0,56.3386,56.3814,56.253,56.3557,45015.0
2020-07-20 13:30:00,65.85,66.11,65.73,66.07,49639.0,56.3557,56.5782,56.253,56.544,49639.0
2020-07-20 14:00:00,66.07,66.08,65.93,65.97,39101.0,56.544,56.5526,56.4242,56.4584,39101.0
2020-07-20 14:30:00,65.97,66.03,65.88,65.91,47121.0,56.4584,56.5098,56.3814,56.4071,47121.0
2020-07-20 15:00:00,65.9,66.13,65.87,66.09,104825.0,56.3985,56.5954,56.3728,56.5611,104825.0
2020-07-20 15:30:00,66.09,66.17,65.94,65.95,202547.0,56.5611,56.6296,56.4328,56.4413,202547.0
2020-07-21 09:30:00,66.22,66.54,65.77,66.38,79226.0,56.6724,56.9462,56.2873,56.8093,79226.0
2020-07-21 10:00:00,66.37,66.77,66.27,66.42,138166.0,56.8008,57.1431,56.7152,56.8435,138166.0
2020-07-21 10:30:00,66.41,66.94,66.33,66.65,115448.0,56.835,57.2886,56.7665,57.0404,115448.0
2020-07-21 11:00:00,66.64,66.7,66.34,66.41,116229.0,57.0318,57.0832,56.7751,56.835,116229.0
2020-07-21 11:30:00,66.4,66.51,66.21,66.28,133202.0,56.8264,56.9206,56.6638,56.7237,133202.0
2020-07-21 12:00:00,66.28,66.39,66.13,66.27,119864.0,56.7237,56.8179,56.5954,56.7152,119864.0
2020-07-21 12:30:00,66.27,66.29,66.04,66.16,127782.0,56.7152,56.7323,56.5183,56.621,127782.0
2020-07-21 13:00:00,66.16,66.26,66.06,66.26,150819.0,56.621,56.7066,56.5355,56.7066,150819.0
2020-07-21 13:30:00,66.26,66.37,66.22,66.28,73388.0,56.7066,56.8008,56.6724,56.7237,73388.0
2020-07-21 14:00:00,66.29,66.32,65.96,66.0,91009.0,56.7323,56.758,56.4499,56.4841,91009.0
2020-07-21 14:30:00,66.0,66.12,65.92,65.95,114970.0,56.4841,56.5868,56.4156,56.4413,114970.0
2020-07-21 15:00:00,65.97,66.14,65.86,66.02,188353.0,56.4584,56.6039,56.3643,56.5012,188353.0
2020-07-21 15:30:00,66.03,66.32,65.85,66.26,495472.0,56.5098,56.758,56.3557,56.7066,495472.0
2020-07-22 09:30:00,66.13,66.98,65.84,66.7,208414.0,56.5954,57.3228,56.3472,57.0832,208414.0
2020-07-22 10:00:00,66.72,67.17,66.47,67.0,123901.0,57.1003,57.4854,56.8863,57.3399,123901.0
2020-07-22 10:30:00,67.02,67.4,66.9,67.34,123473.0,57.357,57.6822,57.2543,57.6309,123473.0
2020-07-22 11:00:00,67.33,67.59,67.2,67.56,73106.0,57.6223,57.8449,57.5111,57.8192,73106.0
2020-07-22 11:30:00,67.55,68.01,67.52,67.92,79322.0,57.8106,58.2043,57.7849,58.1273,79322.0
2020-07-22 12:00:00,67.94,68.15,67.84,68.07,78624.0,58.1444,58.3241,58.0588,58.2556,78624.0
2020-07-22 12:30:00,68.06,68.25,67.99,68.25,47898.0,58.2471,58.4097,58.1872,58.4097,47898.0
2020-07-22 13:00:00,68.27,68.43,68.17,68.27,93905.0,58.4268,58.5637,58.3412,58.4268,93905.0
2020-07-22 13:30:00,68.28,68.34,68.1,68.32,93673.0,58.4354,58.4867,58.2813,58.4696,93673.0
2020-07-22 14:00:00,68.31,68.75,68.31,68.67,100461.0,58.461,58.8376,58.461,58.7691,100461.0
2020-07-22 14:30:00,68.68,68.76,68.59,68.6,117246.0,58.7777,58.8462,58.7007,58.7092,117246.0
2020-07-22 15:00:00,68.63,68.64,68.24,68.25,136617.0,58.7349,58.7435,58.4011,58.4097,136617.0
2020-07-22 15:30:00,68.25,68.48,68.11,68.35,375660.0,58.4097,58.6065,58.2899,58.4953,375660.0
2020-07-23 09:30:00,68.66,68.74,68.02,68.28,113534.0,58.7606,58.829,58.2129,58.4354,113534.0
2020-07-23 10:00:00,68.27,68.47,68.2,68.34,93132.0,58.4268,58.598,58.3669,58.4867,93132.0
2020-07-23 10:30:00,68.33,68.46,68.12,68.18,58691.0,58.4782,58.5894,58.2984,58.3498,58691.0
2020-07-23 11:00:00,68.19,68.47,68.15,68.46,45625.0,58.3583,58.598,58.3241,58.5894,45625.0
2020-07-23 11:30:00,68.48,68.76,68.45,68.72,56322.0,58.6065,58.8462,58.5809,58.8119,56322.0
2020-07-23 12:00:00,68.72,68.78,68.6,68.71,51476.0,58.8119,58.8633,58.7092,58.8034,51476.0
2020-07-23 12:30:00,68.71,68.71,68.54,68.58,56537.0,58.8034,58.8034,58.6579,58.6921,56537.0
2020-07-23 13:00:00,68.59,68.72,68.48,68.55,34858.0,58.7007,58.8119,58.6065,58.6664,34858.0
2020-07-23 13:30:00,68.56,68.61,68.37,68.45,68187.0,58.675,58.7178,58.5124,58.5809,68187.0
2020-07-23 14:00:00,68.43,68.43,68.08,68.22,92000.0,58.5637,58.5637,58.2642,58.384,92000.0
2020-07-23 14:30:00,68.23,68.34,68.03,68.08,74991.0,58.3926,58.4867,58.2214,58.2642,74991.0
2020-07-23 15:00:00,68.08,68.24,68.02,68.06,75000.0,58.2642,58.4011,58.2129,58.2471,75000.0
2020-07-23 15:30:00,68.05,68.34,67.83,68.3,248600.0,58.2385,58.4867,58.0503,58.4525,248600.0
2020-07-24 09:30:00,68.78,68.98,68.03,68.03,195708.0,58.8633,59.0344,58.2214,58.2214,195708.0
2020-07-24 10:00:00,68.04,68.49,68.03,68.26,75447.0,58.23,58.6151,58.2214,58.4183,75447.0
2020-07-24 10:30:00,68.25,68.33,68.05,68.19,59645.0,58.4097,58.4782,58.2385,58.3583,59645.0
2020-07-24 11:00:00,68.19,68.41,67.96,67.99,46804.0,58.3583,58.5466,58.1615,58.1872,46804.0
2020-07-24 11:30:00,67.96,68.0,67.74,67.81,30594.0,58.1615,58.1957,57.9732,58.0331,30594.0
2020-07-24 12:00:00,67.86,67.92,67.75,67.89,37782.0,58.0759,58.1273,57.9818,58.1016,37782.0
2020-07-24 12:30:00,67.87,68.05,67.79,67.82,36093.0,58.0845,58.2385,58.016,58.0417,36093.0
2020-07-24 13:00:00,67.81,67.83,67.58,67.6,66868.0,58.0331,58.0503,57.8363,57.8534,66868.0
2020-07-24 13:30:00,67.61,67.65,67.49,67.61,46353.0,57.862,57.8962,57.7593,57.862,46353.0
2020-07-24 14:00:00,67.61,67.75,67.6,67.75,40546.0,57.862,57.9818,57.8534,57.9818,40546.0
2020-07-24 14:30:00,67.76,67.79,67.65,67.69,44968.0,57.9903,58.016,57.8962,57.9304,44968.0
2020-07-24 15:00:00,67.66,67.74,67.56,67.59,63962.0,57.9048,57.9732,57.8192,57.8449,63962.0
2020-07-24 15:30:00,67.59,67.96,67.58,67.88,173427.0,57.8449,58.1615,57.8363,58.093,173427.0
2020-07-27 09:30:00,67.98,68.16,67.31,67.58,176552.0,58.1786,58.3327,57.6052,57.8363,176552.0
2020-07-27 10:00:00,67.58,67.58,66.92,67.32,122879.0,57.8363,57.8363,57.2715,57.6138,122879.0
2020-07-27 10:30:00,67.33,67.69,67.18,67.63,80285.0,57.6223,57.9304,57.494,57.8791,80285.0
2020-07-27 11:00:00,67.64,67.85,67.61,67.65,60341.0,57.8876,58.0674,57.862,57.8962,60341.0
2020-07-27 11:30:00,67.64,67.68,67.45,67.62,35011.0,57.8876,57.9219,57.725,57.8705,35011.0
2020-07-27 12:00:00,67.65,67.74,67.56,67.69,45725.0,57.8962,57.9732,57.8192,57.9304,45725.0
2020-07-27 12:30:00,67.71,67.74,67.6,67.62,37344.0,57.9476,57.9732,57.8534,57.8705,37344.0
2020-07-27 13:00:00,67.64,67.77,67.59,67.72,42414.0,57.8876,57.9989,57.8449,57.9561,42414.0
2020-07-27 13:30:00,67.71,67.91,67.6,67.73,64720.0,57.9476,58.1187,57.8534,57.9647,64720.0
2020-07-27 14:00:00,67.74,67.77,67.46,67.5,119907.0,57.9732,57.9989,57.7336,57.7678,119907.0
2020-07-27 14:30:00,67.5,67.58,67.3,67.34,57125.0,57.7678,57.8363,57.5967,57.6309,57125.0
2020-07-27 15:00:00,67.36,67.42,67.24,67.31,93247.0,57.648,57.6994,57.5453,57.6052,93247.0
2020-07-27 15:30:00,67.29,67.53,67.24,67.51,290219.0,57.5881,57.7935,57.5453,57.7764,290219.0
2020-07-28 09:30:00,67.4,68.11,67.23,67.9,103475.0,57.6822,58.2899,57.5368,58.1102,103475.0
2020-07-28 10:00:00,67.89,68.47,67.83,68.47,124282.0,58.1016,58.598,58.0503,58.598,124282.0
2020-07-28 10:30:00,68.47,68.64,68.32,68.59,57131.0,58.598,58.7435,58.4696,58.7007,57131.0
2020-07-28 11:00:00,68.58,68.8,68.53,68.8,84058.0,58.6921,58.8804,58.6493,58.8804,84058.0
2020-07-28 11:30:00,68.79,68.9,68.38,68.44,65810.0,58.8718,58.966,58.521,58.5723,65810.0
2020-07-28 12:00:00,68.43,68.52,68.25,68.25,50276.0,58.5637,58.6408,58.4097,58.4097,50276.0
2020-07-28 12:30:00,68.26,68.37,68.19,68.25,41316.0,58.4183,58.5124,58.3583,58.4097,41316.0
2020-07-28 13:00:00,68.23,68.48,68.21,68.47,35798.0,58.3926,58.6065,58.3755,58.598,35798.0
2020-07-28 13:30:00,68.48,68.59,68.47,68.56,39166.0,58.6065,58.7007,58.598,58.675,39166.0
2020-07-28 14:00:00,68.53,68.57,68.3,68.35,48485.0,58.6493,58.6836,58.4525,58.4953,48485.0
2020-07-28 14:30:00,68.36,68.55,68.33,68.45,61074.0,58.5038,58.6664,58.4782,58.5809,61074.0
2020-07-28 15:00:00,68.47,68.53,68.32,68.32,104571.0,58.598,58.6493,58.4696,58.4696,104571.0
2020-07-28 15:30:00,68.31,68.47,68.08,68.42,325129.0,58.461,58.598,58.2642,58.5552,325129.0
2020-07-29 09:30:00,68.37,68.8,68.26,68.27,67991.0,58.5124,58.8804,58.4183,58.4268,67991.0
2020-07-29 10:00:00,68.28,68.34,68.09,68.19,63584.0,58.4354,58.4867,58.2728,58.3583,63584.0
2020-07-29 10:30:00,68.19,68.28,68.03,68.22,66374.0,58.3583,58.4354,58.2214,58.384,66374.0
2020-07-29 11:00:00,68.22,68.26,67.95,68.09,103090.0,58.384,58.4183,58.1529,58.2728,103090.0
2020-07-29 11:30:00,68.09,68.29,68.07,68.27,67839.0,58.2728,58.4439,58.2556,58.4268,67839.0
2020-07-29 12:00:00,68.25,68.47,68.21,68.44,53292.0,58.4097,58.598,58.3755,58.5723,53292.0
2020-07-29 12:30:00,68.44,68.57,68.4,68.53,54579.0,58.5723,58.6836,58.5381,58.6493,54579.0
2020-07-29 13:00:00,68.55,68.7,68.48,68.51,45005.0,58.6664,58.7948,58.6065,58.6322,45005.0
2020-07-29 13:30:00,68.51,68.52,68.27,68.28,53830.0,58.6322,58.6408,58.4268,58.4354,53830.0
2020-07-29 14:00:00,68.31,68.54,68.25,68.49,53252.0,58.461,58.6579,58.4097,58.6151,53252.0
2020-07-29 14:30:00,68.5,68.76,68.5,68.53,82178.0,58.6237,58.8462,58.6237,58.6493,82178.0
2020-07-29 15:00:00,68.53,68.7,68.35,68.62,84401.0,58.6493,58.7948,58.4953,58.7263,84401.0
2020-07-29 15:30:00,68.61,68.75,68.46,68.73,267907.0,58.7178,58.8376,58.5894,58.8205,267907.0
2020-07-30 09:30:00,67.88,69.55,67.46,68.87,292547.0,58.093,59.5223,57.7336,58.9403,292547.0
2020-07-30 10:00:00,68.89,69.49,68.47,68.63,152858.0,58.9574,59.4709,58.598,58.7349,152858.0
2020-07-30 10:30:00,68.64,69.15,68.55,69.02,64012.0,58.7435,59.1799,58.6664,59.0687,64012.0
2020-07-30 11:00:00,69.0,69.01,68.66,68.76,68857.0,59.0516,59.0601,58.7606,58.8462,68857.0
2020-07-30 11:30:00,68.78,68.86,68.6,68.8,43389.0,58.8633,58.9317,58.7092,58.8804,43389.0
2020-07-30 12:00:00,68.79,69.19,68.68,69.16,61681.0,58.8718,59.2142,58.7777,59.1885,61681.0
2020-07-30 12:30:00,69.17,69.32,68.95,69.16,41000.0,59.197,59.3254,59.0088,59.1885,41000.0
2020-07-30 13:00:00,69.16,69.23,68.82,68.83,36198.0,59.1885,59.2484,58.8975,58.9061,36198.0
2020-07-30 13:30:00,68.81,68.83,68.67,68.75,58571.0,58.889,58.9061,58.7691,58.8376,58571.0
2020-07-30 14:00:00,68.75,68.8,68.59,68.74,53375.0,58.8376,58.8804,58.7007,58.829,53375.0
2020-07-30 14:30:00,68.75,68.86,68.69,68.84,46289.0,58.8376,58.9317,58.7863,58.9146,46289.0
2020-07-30 15:00:00,68.85,68.98,68.78,68.85,97742.0,58.9232,59.0344,58.8633,58.9232,97742.0
2020-07-30 15:30:00,68.84,69.09,68.73,69.0,270365.0,58.9146,59.1286,58.8205,59.0516,270365.0
2020-07-31 09:30:00,68.52,69.23,68.35,69.06,159893.0,58.6408,59.2484,58.4953,59.1029,159893.0
2020-07-31 10:00:00,69.06,69.4,68.97,69.1,103706.0,59.1029,59.3939,59.0259,59.1371,103706.0
2020-07-31 10:30:00,69.1,69.16,68.98,69.13,69796.0,59.1371,59.1885,59.0344,59.1628,69796.0
2020-07-31 11:00:00,69.14,69.22,68.89,68.97,120816.0,59.1714,59.2398,58.9574,59.0259,120816.0
2020-07-31 11:30:00,68.97,69.03,68.71,68.8,63898.0,59.0259,59.0772,58.8034,58.8804,63898.0
2020-07-31 12:00:00,68.8,68.84,68.44,68.47,58413.0,58.8804,58.9146,58.5723,58.598,58413.0
2020-07-31 12:30:00,68.45,68.45,68.06,68.09,98980.0,58.5809,58.5809,58.2471,58.2728,98980.0
2020-07-31 13:00:00,68.08,68.3,68.04,68.3,126768.0,58.2642,58.4525,58.23,58.4525,126768.0
2020-07-31 13:30:00,68.29,68.72,68.23,68.66,59723.0,58.4439,58.8119,58.3926,58.7606,59723.0
2020-07-31 14:00:00,68.65,68.73,68.42,68.5,67239.0,58.752,58.8205,58.5552,58.6237,67239.0
2020-07-31 14:30:00,68.5,68.73,68.46,68.69,70739.0,58.6237,58.8205,58.5894,58.7863,70739.0
2020-07-31 15:00:00,68.69,68.99,68.68,68.98,123900.0,58.7863,59.043,58.7777,59.0344,123900.0
2020-07-31 15:30:00,68.98,69.19,68.94,69.04,541488.0,59.0344,59.2142,59.0002,59.0858,541488.0
2020-08-03 09:30:00,68.75,68.94,68.2,68.48,212177.0,58.8376,59.0002,58.3669,58.6065,212177.0
2020-08-03 10:00:00,68.48,69.01,68.42,68.84,119075.0,58.6065,59.0601,58.5552,58.9146,119075.0
2020-08-03 10:30:00,68.85,68.89,68.42,68.47,91453.0,58.9232,58.9574,58.5552,58.598,91453.0
2020-08-03 11:00:00,68.48,68.73,68.43,68.56,66146.0,58.6065,58.8205,58.5637,58.675,66146.0
2020-08-03 11:30:00,68.57,68.74,68.46,68.53,65076.0,58.6836,58.829,58.5894,58.6493,65076.0
2020-08-03 12:00:00,68.53,68.64,68.38,68.44,79614.0,58.6493,58.7435,58.521,58.5723,79614.0
2020-08-03 12:30:00,68.44,68.44,68.26,68.35,110409.0,58.5723,58.5723,58.4183,58.4953,110409.0
2020-08-03 13:00:00,68.36,68.6,68.34,68.59,63451.0,58.5038,58.7092,58.4867,58.7007,63451.0
2020-08-03 13:30:00,68.6,68.76,68.57,68.71,114332.0,58.7092,58.8462,58.6836,58.8034,114332.0
2020-08-03 14:00:00,68.7,68.85,68.62,68.65,84876.0,58.7948,58.9232,58.7263,58.752,84876.0
2020-08-03 14:30:00,68.65,68.74,68.58,68.67,105332.0,58.752,58.829,58.6921,58.7691,105332.0
2020-08-03 15:00:00,68.68,68.82,68.62,68.81,133205.0,58.7777,58.8975,58.7263,58.889,133205.0
2020-08-03 15:30:00,68.81,68.88,68.71,68.75,337736.0,58.889,58.9489,58.8034,58.8376,337736.0
2020-08-04 09:30:00,68.79,69.3,68.38,69.22,262849.0,58.8718,59.3083,58.521,59.2398,262849.0
2020-08-04 10:00:00,69.22,69.39,68.89,69.39,172101.0,59.2398,59.3853,58.9574,59.3853,172101.0
2020-08-04 10:30:00,69.39,69.48,69.24,69.44,169847.0,59.3853,59.4624,59.257,59.4281,169847.0
2020-08-04 11:00:00,69.45,69.79,69.31,69.74,160667.0,59.4367,59.7277,59.3169,59.6849,160667.0
2020-08-04 11:30:00,69.74,70.06,69.54,69.89,172307.0,59.6849,59.9587,59.5137,59.8132,172307.0
2020-08-04 12:00:00,69.9,70.23,69.9,70.15,169341.0,59.8218,60.1042,59.8218,60.0358,169341.0
2020-08-04 12:30:00,70.14,70.16,69.82,69.92,107218.0,60.0272,60.0443,59.7533,59.8389,107218.0
2020-08-04 13:00:00,69.93,69.93,69.78,69.86,77228.0,59.8475,59.8475,59.7191,59.7876,77228.0
2020-08-04 13:30:00,69.86,69.86,69.53,69.62,110381.0,59.7876,59.7876,59.5051,59.5822,110381.0
2020-08-04 14:00:00,69.6,69.7,69.46,69.57,163312.0,59.5651,59.6506,59.4452,59.5394,163312.0
2020-08-04 14:30:00,69.56,69.63,69.43,69.57,142351.0,59.5308,59.5907,59.4196,59.5394,142351.0
2020-08-04 15:00:00,69.54,69.65,69.5,69.63,159511.0,59.5137,59.6078,59.4795,59.5907,159511.0
2020-08-04 15:30:00,69.64,70.03,69.56,70.0,542197.0,59.5993,59.9331,59.5308,59.9074,542197.0
2020-08-05 09:30:00,70.25,70.25,69.84,69.84,130981.0,60.1213,60.1213,59.7704,59.7704,130981.0
2020-08-05 10:00:00,69.85,70.03,69.76,69.81,87267.0,59.779,59.9331,59.702,59.7448,87267.0
2020-08-05 10:30:00,69.8,69.88,69.56,69.56,89250.0,59.7362,59.8047,59.5308,59.5308,89250.0
2020-08-05 11:00:00,69.55,69.75,69.45,69.59,62914.0,59.5223,59.6934,59.4367,59.5565,62914.0
2020-08-05 11:30:00,69.59,69.6,69.1,69.12,56917.0,59.5565,59.5651,59.1371,59.1543,56917.0
2020-08-05 12:00:00,69.13,69.29,69.13,69.23,99529.0,59.1628,59.2997,59.1628,59.2484,99529.0
2020-08-05 12:30:00,69.21,69.55,69.21,69.52,77766.0,59.2313,59.5223,59.2313,59.4966,77766.0
2020-08-05 13:00:00,69.53,69.68,69.45,69.6,74257.0,59.5051,59.6335,59.4367,59.5651,74257.0
2020-08-05 13:30:00,69.59,69.76,69.55,69.76,123982.0,59.5565,59.702,59.5223,59.702,123982.0
2020-08-05 14:00:00,69.75,69.82,69.71,69.81,147235.0,59.6934,59.7533,59.6592,59.7448,147235.0
2020-08-05 14:30:00,69.8,69.82,69.69,69.78,141985.0,59.7362,59.7533,59.6421,59.7191,141985.0
2020-08-05 15:00:00,69.79,69.86,69.72,69.85,99757.0,59.7277,59.7876,59.6678,59.779,99757.0
2020-08-05 15:30:00,69.85,69.94,69.71,69.8,525249.0,59.779,59.856,59.6592,59.7362,525249.0
2020-08-06 09:30:00,69.79,69.96,69.41,69.74,153531.0,59.7277,59.8731,59.4024,59.6849,153531.0
2020-08-06 10:00:00,69.76,70.34,69.7,70.28,158015.0,59.702,60.1984,59.6506,60.147,158015.0
2020-08-06 10:30:00,70.32,70.32,69.97,70.07,100373.0,60.1812,60.1812,59.8817,59.9673,100373.0
2020-08-06 11:00:00,70.09,70.09,69.62,69.63,68766.0,59.9844,59.9844,59.5822,59.5907,68766.0
2020-08-06 11:30:00,69.62,69.69,69.46,69.58,63916.0,59.5822,59.6421,59.4452,59.5479,63916.0
2020-08-06 12:00:00,69.59,69.75,69.59,69.66,68842.0,59.5565,59.6934,59.5565,59.6164,68842.0
2020-08-06 12:30:00,69.68,69.82,69.67,69.8,58174.0,59.6335,59.7533,59.625,59.7362,58174.0
2020-08-06 13:00:00,69.8,69.93,69.75,69.93,52682.0,59.7362,59.8475,59.6934,59.8475,52682.0
2020-08-06 13:30:00,69.94,70.0,69.88,69.99,55094.0,59.856,59.9074,59.8047,59.8988,55094.0
2020-08-06 14:00:00,69.99,70.03,69.86,69.9,89698.0,59.8988,59.9331,59.7876,59.8218,89698.0
2020-08-06 14:30:00,69.91,70.01,69.85,69.89,88575.0,59.8304,59.9159,59.779,59.8132,88575.0
2020-08-06 15:00:00,69.89,69.99,69.84,69.91,116126.0,59.8132,59.8988,59.7704,59.8304,116126.0
2020-08-06 15:30:00,69.92,70.14,69.8,70.09,455808.0,59.8389,60.0272,59.7362,59.9844,455808.0
2020-08-07 09:30:00,70.37,70.89,70.19,70.52,381863.0,60.224,60.6691,60.07,60.3524,381863.0
2020-08-07 10:00:00,70.47,71.22,70.44,71.12,357437.0,60.3096,60.9515,60.2839,60.8659,357437.0
2020-08-07 10:30:00,71.12,71.58,71.07,71.35,266312.0,60.8659,61.2596,60.8231,61.0627,266312.0
2020-08-07 11:00:00,71.36,71.71,71.29,71.68,158431.0,61.0713,61.3708,61.0114,61.3452,158431.0
2020-08-07 11:30:00,71.68,71.93,71.64,71.91,179756.0,61.3452,61.5591,61.3109,61.542,179756.0
2020-08-07 12:00:00,71.91,72.03,71.71,72.0,170973.0,61.542,61.6447,61.3708,61.619,170973.0
2020-08-07 12:30:00,72.0,72.45,71.89,72.38,231407.0,61.619,62.0041,61.5249,61.9442,231407.0
2020-08-07 13:00:00,72.38,72.67,72.32,72.62,187195.0,61.9442,62.1924,61.8929,62.1496,187195.0
2020-08-07 13:30:00,72.61,72.69,72.2,72.26,246239.0,62.1411,62.2095,61.7902,61.8415,246239.0
2020-08-07 14:00:00,72.27,72.4,72.06,72.1,208935.0,61.8501,61.9613,61.6704,61.7046,208935.0
2020-08-07 14:30:00,72.09,72.43,72.08,72.4,283622.0,61.696,61.987,61.6875,61.9613,283622.0
2020-08-07 15:00:00,72.39,72.76,72.32,72.71,363122.0,61.9528,62.2694,61.8929,62.2267,363122.0
2020-08-07 15:30:00,72.72,72.84,72.22,72.34,694504.0,62.2352,62.3379,61.8073,61.91,694504.0
2020-08-10 09:30:00,72.33,72.73,71.76,72.03,194829.0,61.9014,62.2438,61.4136,61.6447,194829.0
2020-08-10 10:00:00,72.03,72.59,71.99,72.44,123153.0,61.6447,62.124,61.6105,61.9956,123153.0
2020-08-10 10:30:00,72.43,72.45,71.94,72.03,148457.0,61.987,62.0041,61.5677,61.6447,148457.0
2020-08-10 11:00:00,72.05,72.41,72.05,72.29,92223.0,61.6618,61.9699,61.6618,61.8672,92223.0
2020-08-10 11:30:00,72.3,72.52,72.27,72.52,103434.0,61.8758,62.064,61.8501,62.064,103434.0
2020-08-10 12:00:00,72.5,72.52,72.38,72.44,95282.0,62.0469,62.064,61.9442,61.9956,95282.0
2020-08-10 12:30:00,72.45,72.65,72.38,72.55,102872.0,62.0041,62.1753,61.9442,62.0897,102872.0
2020-08-10 13:00:00,72.55,72.63,72.46,72.55,98928.0,62.0897,62.1582,62.0127,62.0897,98928.0
2020-08-10 13:30:00,72.53,72.55,72.37,72.51,99926.0,62.0726,62.0897,61.9357,62.0555,99926.0
2020-08-10 14:00:00,72.51,72.79,72.48,72.77,133612.0,62.0555,62.2951,62.0298,62.278,133612.0
2020-08-10 14:30:00,72.76,72.84,72.63,72.84,185480.0,62.2694,62.3379,62.1582,62.3379,185480.0
2020-08-10 15:00:00,72.85,73.0,72.71,72.96,190306.0,62.3465,62.4748,62.2267,62.4406,190306.0
2020-08-10 15:30:00,72.96,72.98,72.33,72.46,561215.0,62.4406,62.4577,61.9014,62.0127,561215.0
2020-08-11 09:30:00,72.36,72.47,71.96,72.14,190145.0,61.9271,62.0213,61.5848,61.7388,190145.0
2020-08-11 10:00:00,72.13,72.14,71.25,71.31,202994.0,61.7303,61.7388,60.9772,61.0285,202994.0
2020-08-11 10:30:00,71.32,71.33,70.88,71.1,123019.0,61.0371,61.0456,60.6605,60.8488,123019.0
2020-08-11 11:00:00,71.12,71.3,70.92,71.24,104406.0,60.8659,61.0199,60.6947,60.9686,104406.0
2020-08-11 11:30:00,71.25,71.39,71.06,71.13,112213.0,60.9772,61.097,60.8145,60.8745,112213.0
2020-08-11 12:00:00,71.13,71.13,70.8,70.83,95434.0,60.8745,60.8745,60.592,60.6177,95434.0
2020-08-11 12:30:00,70.84,71.07,70.81,70.89,111782.0,60.6263,60.8231,60.6006,60.6691,111782.0
2020-08-11 13:00:00,70.89,70.92,70.76,70.78,101744.0,60.6691,60.6947,60.5578,60.5749,101744.0
2020-08-11 13:30:00,70.8,70.84,70.72,70.81,101057.0,60.592,60.6263,60.5236,60.6006,101057.0
2020-08-11 14:00:00,70.82,71.2,70.82,71.09,114748.0,60.6092,60.9344,60.6092,60.8402,114748.0
2020-08-11 14:30:00,71.09,71.21,70.96,71.21,104715.0,60.8402,60.9429,60.729,60.9429,104715.0
2020-08-11 15:00:00,71.21,71.33,70.92,71.06,172362.0,60.9429,61.0456,60.6947,60.8145,172362.0
2020-08-11 15:30:00,71.06,71.12,70.39,70.52,704043.0,60.8145,60.8659,60.2411,60.3524,704043.0
2020-08-12 09:30:00,70.75,71.17,70.53,71.11,150914.0,60.5492,60.9087,60.361,60.8573,150914.0
2020-08-12 10:00:00,71.14,71.38,71.03,71.2,102347.0,60.883,61.0884,60.7889,60.9344,102347.0
2020-08-12 10:30:00,71.2,71.68,71.2,71.34,112806.0,60.9344,61.3452,60.9344,61.0542,112806.0
2020-08-12 11:00:00,71.32,71.56,71.23,71.48,118382.0,61.0371,61.2425,60.96,61.174,118382.0
2020-08-12 11:30:00,71.48,71.77,71.47,71.74,109717.0,61.174,61.4222,61.1654,61.3965,109717.0
2020-08-12 12:00:00,71.75,71.98,71.74,71.97,72581.0,61.4051,61.6019,61.3965,61.5933,72581.0
2020-08-12 12:30:00,71.98,71.99,71.53,71.55,77910.0,61.6019,61.6105,61.2168,61.2339,77910.0
2020-08-12 13:00:00,71.55,71.75,71.54,71.62,72332.0,61.2339,61.4051,61.2253,61.2938,72332.0
2020-08-12 13:30:00,71.62,71.98,71.56,71.97,73834.0,61.2938,61.6019,61.2425,61.5933,73834.0
2020-08-12 14:00:00,71.96,72.04,71.86,71.9,81772.0,61.5848,61.6533,61.4992,61.5334,81772.0
2020-08-12 14:30:00,71.92,71.95,71.8,71.86,52680.0,61.5506,61.5762,61.4479,61.4992,52680.0
2020-08-12 15:00:00,71.86,71.9,71.68,71.8,99174.0,61.4992,61.5334,61.3452,61.4479,99174.0
2020-08-12 15:30:00,71.8,71.82,71.31,71.48,228123.0,61.4479,61.465,61.0285,61.174,228123.0
2020-08-13 09:30:00,71.09,71.37,70.82,71.17,100366.0,60.8402,61.0799,60.6092,60.9087,100366.0
2020-08-13 10:00:00,71.16,71.41,70.98,71.27,69041.0,60.9001,61.1141,60.7461,60.9943,69041.0
2020-08-13 10:30:00,71.26,71.5,71.19,71.45,53598.0,60.9857,61.1911,60.9258,61.1483,53598.0
2020-08-13 11:00:00,71.43,71.47,71.26,71.35,37741.0,61.1312,61.1654,60.9857,61.0627,37741.0
2020-08-13 11:30:00,71.34,71.43,71.24,71.24,38096.0,61.0542,61.1312,60.9686,60.9686,38096.0
2020-08-13 12:00:00,71.24,71.35,71.02,71.03,27028.0,60.9686,61.0627,60.7803,60.7889,27028.0
2020-08-13 12:30:00,71.03,71.34,70.97,71.33,22713.0,60.7889,61.0542,60.7375,61.0456,22713.0
2020-08-13 13:00:00,71.36,71.58,71.29,71.53,54971.0,61.0713,61.2596,61.0114,61.2168,54971.0
2020-08-13 13:30:00,71.54,71.56,71.36,71.45,54076.0,61.2253,61.2425,61.0713,61.1483,54076.0
2020-08-13 14:00:00,71.44,71.53,71.22,71.35,82554.0,61.1398,61.2168,60.9515,61.0627,82554.0
2020-08-13 14:30:00,71.33,71.36,71.13,71.16,75760.0,61.0456,61.0713,60.8745,60.9001,75760.0
2020-08-13 15:00:00,71.17,71.2,71.01,71.16,60375.0,60.9087,60.9344,60.7718,60.9001,60375.0
2020-08-13 15:30:00,71.16,71.38,70.95,71.27,288192.0,60.9001,61.0884,60.7204,60.9943,288192.0
2020-08-14 09:30:00,71.35,71.5,70.69,71.5,82800.0,61.0627,61.1911,60.4979,61.1911,82800.0
2020-08-14 10:00:00,71.5,71.51,71.11,71.18,44358.0,61.1911,61.1997,60.8573,60.9172,44358.0
2020-08-14 10:30:00,71.17,71.4,71.08,71.08,41779.0,60.9087,61.1055,60.8317,60.8317,41779.0
2020-08-14 11:00:00,71.07,71.16,71.0,71.03,42849.0,60.8231,60.9001,60.7632,60.7889,42849.0
2020-08-14 11:30:00,71.05,71.18,71.03,71.09,57904.0,60.806,60.9172,60.7889,60.8402,57904.0
2020-08-14 12:00:00,71.13,71.14,70.88,70.96,62313.0,60.8745,60.883,60.6605,60.729,62313.0
2020-08-14 12:30:00,70.96,71.01,70.86,70.95,33538.0,60.729,60.7718,60.6434,60.7204,33538.0
2020-08-14 13:00:00,70.94,71.05,70.94,70.96,42963.0,60.7119,60.806,60.7119,60.729,42963.0
2020-08-14 13:30:00,70.95,71.1,70.95,71.0,62780.0,60.7204,60.8488,60.7204,60.7632,62780.0
2020-08-14 14:00:00,70.99,71.0,70.88,70.97,41024.0,60.7546,60.7632,60.6605,60.7375,41024.0
2020-08-14 14:30:00,70.97,71.0,70.83,70.9,62199.0,60.7375,60.7632,60.6177,60.6776,62199.0
2020-08-14 15:00:00,70.9,70.93,70.71,70.76,56613.0,60.6776,60.7033,60.515,60.5578,56613.0
2020-08-14 15:30:00,70.76,70.87,70.56,70.7,181734.0,60.5578,60.6519,60.3866,60.5065,181734.0
2020-08-17 09:30:00,70.99,71.02,70.33,70.51,146212.0,60.7546,60.7803,60.1898,60.3438,146212.0
2020-08-17 10:00:00,70.53,70.73,70.41,70.7,251594.0,60.361,60.5321,60.2583,60.5065,251594.0
2020-08-17 10:30:00,70.7,70.74,70.58,70.63,145840.0,60.5065,60.5407,60.4038,60.4465,145840.0
2020-08-17 11:00:00,70.64,70.75,70.54,70.75,135379.0,60.4551,60.5492,60.3695,60.5492,135379.0
2020-08-17 11:30:00,70.74,70.75,70.42,70.51,94905.0,60.5407,60.5492,60.2668,60.3438,94905.0
2020-08-17 12:00:00,70.51,70.54,70.36,70.38,32357.0,60.3438,60.3695,60.2155,60.2326,32357.0
2020-08-17 12:30:00,70.39,70.54,70.32,70.45,53406.0,60.2411,60.3695,60.1812,60.2925,53406.0
2020-08-17 13:00:00,70.44,70.44,70.19,70.2,45557.0,60.2839,60.2839,60.07,60.0785,45557.0
2020-08-17 13:30:00,70.21,70.45,70.2,70.34,50730.0,60.0871,60.2925,60.0785,60.1984,50730.0
2020-08-17 14:00:00,70.36,70.38,70.26,70.31,102700.0,60.2155,60.2326,60.1299,60.1727,102700.0
2020-08-17 14:30:00,70.3,70.3,70.12,70.13,35331.0,60.1641,60.1641,60.0101,60.0186,35331.0
2020-08-17 15:00:00,70.13,70.25,70.12,70.22,66073.0,60.0186,60.1213,60.0101,60.0957,66073.0
2020-08-17 15:30:00,70.22,70.26,70.14,70.18,218411.0,60.0957,60.1299,60.0272,60.0614,218411.0
2020-08-18 09:30:00,70.12,70.48,70.12,70.2,212519.0,60.0101,60.3182,60.0101,60.0785,212519.0
2020-08-18 10:00:00,70.2,70.25,69.89,70.24,77983.0,60.0785,60.1213,59.8132,60.1128,77983.0
2020-08-18 10:30:00,70.22,70.28,69.89,69.9,66825.0,60.0957,60.147,59.8132,59.8218,66825.0
2020-08-18 11:00:00,69.92,70.0,69.74,70.0,41429.0,59.8389,59.9074,59.6849,59.9074,41429.0
2020-08-18 11:30:00,70.01,70.15,69.98,70.12,54699.0,59.9159,60.0358,59.8903,60.0101,54699.0
2020-08-18 12:00:00,70.13,70.19,69.95,70.02,35008.0,60.0186,60.07,59.8646,59.9245,35008.0
2020-08-18 12:30:00,70.02,70.15,70.02,70.09,53347.0,59.9245,60.0358,59.9245,59.9844,53347.0
2020-08-18 13:00:00,70.09,70.09,69.91,69.96,35333.0,59.9844,59.9844,59.8304,59.8731,35333.0
2020-08-18 13:30:00,69.96,70.01,69.88,69.98,31967.0,59.8731,59.9159,59.8047,59.8903,31967.0
2020-08-18 14:00:00,69.98,70.07,69.97,70.03,65290.0,59.8903,59.9673,59.8817,59.9331,65290.0
2020-08-18 14:30:00,70.02,70.14,69.95,70.14,67510.0,59.9245,60.0272,59.8646,60.0272,67510.0
2020-08-18 15:00:00,70.14,70.17,70.04,70.08,56290.0,60.0272,60.0529,59.9416,59.9758,56290.0
2020-08-18 15:30:00,70.08,70.12,69.96,69.99,255268.0,59.9758,60.0101,59.8731,59.8988,255268.0
2020-08-19 09:30:00,70.26,70.26,69.86,70.02,120970.0,60.1299,60.1299,59.7876,59.9245,120970.0
2020-08-19 10:00:00,70.02,70.02,69.79,69.83,42782.0,59.9245,59.9245,59.7277,59.7619,42782.0
2020-08-19 10:30:00,69.82,69.82,69.64,69.71,66104.0,59.7533,59.7533,59.5993,59.6592,66104.0
2020-08-19 11:00:00,69.72,70.05,69.69,69.96,45378.0,59.6678,59.9502,59.6421,59.8731,45378.0
2020-08-19 11:30:00,69.95,70.09,69.91,69.98,28867.0,59.8646,59.9844,59.8304,59.8903,28867.0
2020-08-19 12:00:00,69.99,70.07,69.89,70.05,41118.0,59.8988,59.9673,59.8132,59.9502,41118.0
2020-08-19 12:30:00,70.06,70.14,69.99,70.02,38784.0,59.9587,60.0272,59.8988,59.9245,38784.0
2020-08-19 13:00:00,70.02,70.07,69.88,69.92,31118.0,59.9245,59.9673,59.8047,59.8389,31118.0
2020-08-19 13:30:00,69.92,70.08,69.86,69.96,86387.0,59.8389,59.9758,59.7876,59.8731,86387.0
2020-08-19 14:00:00,69.95,70.03,69.81,69.88,105577.0,59.8646,59.9331,59.7448,59.8047,105577.0
2020-08-19 14:30:00,69.89,69.94,69.8,69.91,53741.0,59.8132,59.856,59.7362,59.8304,53741.0
2020-08-19 15:00:00,69.91,69.95,69.76,69.8,53174.0,59.8304,59.8646,59.702,59.7362,53174.0
2020-08-19 15:30:00,69.8,69.85,69.43,69.59,434682.0,59.7362,59.779,59.4196,59.5565,434682.0
2020-08-20 09:30:00,69.33,69.79,69.04,69.17,76779.0,59.334,59.7277,59.0858,59.197,76779.0
2020-08-20 10:00:00,69.19,69.35,69.08,69.35,65860.0,59.2142,59.3511,59.12,59.3511,65860.0
2020-08-20 10:30:00,69.36,69.52,69.27,69.5,44299.0,59.3597,59.4966,59.2826,59.4795,44299.0
2020-08-20 11:00:00,69.49,69.67,69.47,69.56,61194.0,59.4709,59.625,59.4538,59.5308,61194.0
2020-08-20 11:30:00,69.55,69.65,69.54,69.59,54606.0,59.5223,59.6078,59.5137,59.5565,54606.0
2020-08-20 12:00:00,69.59,69.59,69.29,69.47,51310.0,59.5565,59.5565,59.2997,59.4538,51310.0
2020-08-20 12:30:00,69.45,69.48,69.05,69.09,32451.0,59.4367,59.4624,59.0944,59.1286,32451.0
2020-08-20 13:00:00,69.07,69.07,68.91,68.92,35969.0,59.1115,59.1115,58.9745,58.9831,35969.0
2020-08-20 13:30:00,68.92,69.23,68.82,69.17,61890.0,58.9831,59.2484,58.8975,59.197,61890.0
2020-08-20 14:00:00,69.17,69.17,68.9,69.01,70959.0,59.197,59.197,58.966,59.0601,70959.0
2020-08-20 14:30:00,69.0,69.05,68.95,69.04,53801.0,59.0516,59.0944,59.0088,59.0858,53801.0
2020-08-20 15:00:00,69.03,69.16,68.95,68.98,57430.0,59.0772,59.1885,59.0088,59.0344,57430.0
2020-08-20 15:30:00,68.98,69.17,68.88,69.02,401435.0,59.0344,59.197,58.9489,59.0687,401435.0
2020-08-21 09:30:00,69.04,69.17,68.71,69.06,263278.0,59.0858,59.197,58.8034,59.1029,263278.0
2020-08-21 10:00:00,69.09,69.25,68.71,68.74,58537.0,59.1286,59.2655,58.8034,58.829,58537.0
2020-08-21 10:30:00,68.76,68.83,68.68,68.73,42930.0,58.8462,58.9061,58.7777,58.8205,42930.0
2020-08-21 11:00:00,68.73,68.99,68.65,68.84,46521.0,58.8205,59.043,58.752,58.9146,46521.0
2020-08-21 11:30:00,68.84,69.2,68.84,69.16,36497.0,58.9146,59.2227,58.9146,59.1885,36497.0
2020-08-21 12:00:00,69.17,69.3,69.06,69.24,27904.0,59.197,59.3083,59.1029,59.257,27904.0
2020-08-21 12:30:00,69.24,69.29,69.06,69.1,23981.0,59.257,59.2997,59.1029,59.1371,23981.0
2020-08-21 13:00:00,69.11,69.45,69.11,69.38,29839.0,59.1457,59.4367,59.1457,59.3768,29839.0
2020-08-21 13:30:00,69.38,69.61,69.35,69.57,51411.0,59.3768,59.5736,59.3511,59.5394,51411.0
2020-08-21 14:00:00,69.56,69.58,69.41,69.5,56657.0,59.5308,59.5479,59.4024,59.4795,56657.0
2020-08-21 14:30:00,69.49,69.63,69.49,69.62,48821.0,59.4709,59.5907,59.4709,59.5822,48821.0
2020-08-21 15:00:00,69.61,69.74,69.59,69.68,66483.0,59.5736,59.6849,59.5565,59.6335,66483.0
2020-08-21 15:30:00,69.68,69.71,69.54,69.62,221149.0,59.6335,59.6592,59.5137,59.5822,221149.0
2020-08-24 09:30:00,69.71,69.81,69.4,69.48,95639.0,59.6592,59.7448,59.3939,59.4624,95639.0
2020-08-24 10:00:00,69.46,69.52,69.06,69.23,57458.0,59.4452,59.4966,59.1029,59.2484,57458.0
2020-08-24 10:30:00,69.23,69.67,69.17,69.64,76951.0,59.2484,59.625,59.197,59.5993,76951.0
2020-08-24 11:00:00,69.66,69.68,69.54,69.66,47847.0,59.6164,59.6335,59.5137,59.6164,47847.0
2020-08-24 11:30:00,69.66,69.77,69.48,69.56,45827.0,59.6164,59.7105,59.4624,59.5308,45827.0
2020-08-24 12:00:00,69.52,69.7,69.52,69.7,33356.0,59.4966,59.6506,59.4966,59.6506,33356.0
2020-08-24 12:30:00,69.7,69.88,69.7,69.82,30515.0,59.6506,59.8047,59.6506,59.7533,30515.0
2020-08-24 13:00:00,69.82,70.03,69.79,69.96,37829.0,59.7533,59.9331,59.7277,59.8731,37829.0
2020-08-24 13:30:00,69.97,70.21,69.94,70.19,52942.0,59.8817,60.0871,59.856,60.07,52942.0
2020-08-24 14:00:00,70.2,70.29,70.15,70.24,37995.0,60.0785,60.1556,60.0358,60.1128,37995.0
2020-08-24 14:30:00,70.24,70.3,70.15,70.19,32183.0,60.1128,60.1641,60.0358,60.07,32183.0
2020-08-24 15:00:00,70.21,70.29,70.2,70.27,59918.0,60.0871,60.1556,60.0785,60.1385,59918.0
2020-08-24 15:30:00,70.27,70.42,70.15,70.4,218733.0,60.1385,60.2668,60.0358,60.2497,218733.0
2020-08-25 09:30:00,70.27,70.3,69.47,69.63,188658.0,60.1385,60.1641,59.4538,59.5907,188658.0
2020-08-25 10:00:00,69.63,69.63,69.22,69.27,121651.0,59.5907,59.5907,59.2398,59.2826,121651.0
2020-08-25 10:30:00,69.26,69.36,69.09,69.09,97279.0,59.2741,59.3597,59.1286,59.1286,97279.0
2020-08-25 11:00:00,69.08,69.16,68.83,69.03,84597.0,59.12,59.1885,58.9061,59.0772,84597.0
2020-08-25 11:30:00,69.03,69.12,68.93,69.02,72911.0,59.0772,59.1543,58.9917,59.0687,72911.0
2020-08-25 12:00:00,69.02,69.15,68.95,69.13,90159.0,59.0687,59.1799,59.0088,59.1628,90159.0
2020-08-25 12:30:00,69.13,69.14,68.95,68.96,45557.0,59.1628,59.1714,59.0088,59.0173,45557.0
2020-08-25 13:00:00,68.97,69.0,68.85,68.9,46303.0,59.0259,59.0516,58.9232,58.966,46303.0
2020-08-25 13:30:00,68.92,68.92,68.73,68.8,51674.0,58.9831,58.9831,58.8205,58.8804,51674.0
2020-08-25 14:00:00,68.8,68.89,68.79,68.82,36983.0,58.8804,58.9574,58.8718,58.8975,36983.0
2020-08-25 14:30:00,68.82,68.94,68.82,68.87,43904.0,58.8975,59.0002,58.8975,58.9403,43904.0
2020-08-25 15:00:00,68.87,68.97,68.79,68.97,69251.0,58.9403,59.0259,58.8718,59.0259,69251.0
2020-08-25 15:30:00,68.96,69.14,68.94,68.97,217614.0,59.0173,59.1714,59.0002,59.0259,217614.0
2020-08-26 09:30:00,68.51,68.69,67.61,68.46,204111.0,58.6322,58.7863,57.862,58.5894,204111.0
2020-08-26 10:00:00,68.46,68.53,68.13,68.29,58253.0,58.5894,58.6493,58.307,58.4439,58253.0
2020-08-26 10:30:00,68.29,68.38,67.96,67.98,65616.0,58.4439,58.521,58.1615,58.1786,65616.0
2020-08-26 11:00:00,67.98,68.17,67.86,67.86,48553.0,58.1786,58.3412,58.0759,58.0759,48553.0
2020-08-26 11:30:00,67.86,67.99,67.83,67.92,41323.0,58.0759,58.1872,58.0503,58.1273,41323.0
2020-08-26 12:00:00,67.93,68.1,67.89,67.94,44905.0,58.1358,58.2813,58.1016,58.1444,44905.0
2020-08-26 12:30:00,67.94,68.05,67.89,67.98,51616.0,58.1444,58.2385,58.1016,58.1786,51616.0
2020-08-26 13:00:00,67.98,68.01,67.88,67.96,34820.0,58.1786,58.2043,58.093,58.1615,34820.0
2020-08-26 13:30:00,67.96,68.01,67.88,67.91,42673.0,58.1615,58.2043,58.093,58.1187,42673.0
2020-08-26 14:00:00,67.9,68.06,67.89,68.06,51635.0,58.1102,58.2471,58.1016,58.2471,51635.0
2020-08-26 14:30:00,68.06,68.37,68.03,68.33,72636.0,58.2471,58.5124,58.2214,58.4782,72636.0
2020-08-26 15:00:00,68.33,68.35,68.18,68.28,109141.0,58.4782,58.4953,58.3498,58.4354,109141.0
2020-08-26 15:30:00,68.29,68.3,68.0,68.13,225383.0,58.4439,58.4525,58.1957,58.307,225383.0
2020-08-27 09:30:00,68.58,68.82,68.32,68.75,155085.0,58.6921,58.8975,58.4696,58.8376,155085.0
2020-08-27 10:00:00,68.74,68.91,68.32,68.65,138364.0,58.829,58.9745,58.4696,58.752,138364.0
2020-08-27 10:30:00,68.67,68.75,68.25,68.29,87028.0,58.7691,58.8376,58.4097,58.4439,87028.0
2020-08-27 11:00:00,68.28,68.43,68.1,68.2,79251.0,58.4354,58.5637,58.2813,58.3669,79251.0
2020-08-27 11:30:00,68.21,68.41,68.14,68.41,53131.0,58.3755,58.5466,58.3156,58.5466,53131.0
2020-08-27 12:00:00,68.38,68.38,68.16,68.21,68256.0,58.521,58.521,58.3327,58.3755,68256.0
2020-08-27 12:30:00,68.21,68.28,68.11,68.28,69893.0,58.3755,58.4354,58.2899,58.4354,69893.0
2020-08-27 13:00:00,68.25,68.44,68.22,68.4,47441.0,58.4097,58.5723,58.384,58.5381,47441.0
2020-08-27 13:30:00,68.4,68.5,68.3,68.49,73838.0,58.5381,58.6237,58.4525,58.6151,73838.0
2020-08-27 14:00:00,68.5,68.67,68.48,68.58,76879.0,58.6237,58.7691,58.6065,58.6921,76879.0
2020-08-27 14:30:00,68.56,68.68,68.52,68.58,69542.0,58.675,58.7777,58.6408,58.6921,69542.0
2020-08-27 15:00:00,68.6,68.71,68.57,68.63,74254.0,58.7092,58.8034,58.6836,58.7349,74254.0
2020-08-27 15:30:00,68.64,68.78,68.52,68.63,338496.0,58.7435,58.8633,58.6408,58.7349,338496.0
2020-08-28 09:30:00,68.49,68.63,67.77,67.78,98104.0,58.6151,58.7349,57.9989,58.0075,98104.0
2020-08-28 10:00:00,67.77,67.92,67.63,67.89,71238.0,57.9989,58.1273,57.8791,58.1016,71238.0
2020-08-28 10:30:00,67.89,68.39,67.88,68.2,58808.0,58.1016,58.5295,58.093,58.3669,58808.0
2020-08-28 11:00:00,68.21,68.26,68.04,68.06,49242.0,58.3755,58.4183,58.23,58.2471,49242.0
2020-08-28 11:30:00,68.06,68.07,67.95,68.0,46782.0,58.2471,58.2556,58.1529,58.1957,46782.0
2020-08-28 12:00:00,68.0,68.07,67.96,68.05,34110.0,58.1957,58.2556,58.1615,58.2385,34110.0
2020-08-28 12:30:00,68.04,68.19,68.04,68.18,37084.0,58.23,58.3583,58.23,58.3498,37084.0
2020-08-28 13:00:00,68.17,68.39,68.16,68.33,49989.0,58.3412,58.5295,58.3327,58.4782,49989.0
2020-08-28 13:30:00,68.34,68.38,68.14,68.15,47436.0,58.4867,58.521,58.3156,58.3241,47436.0
2020-08-28 14:00:00,68.15,68.35,68.06,68.35,73213.0,58.3241,58.4953,58.2471,58.4953,73213.0
2020-08-28 14:30:00,68.34,68.52,68.29,68.52,102716.0,58.4867,58.6408,58.4439,58.6408,102716.0
2020-08-28 15:00:00,68.52,68.6,68.43,68.56,113070.0,58.6408,58.7092,58.5637,58.675,113070.0
2020-08-28 15:30:00,68.55,68.69,68.42,68.65,395955.0,58.6664,58.7863,58.5552,58.752,395955.0
2020-08-31 09:30:00,67.95,69.29,67.95,69.2,176515.0,58.1529,59.2997,58.1529,59.2227,176515.0
2020-08-31 10:00:00,69.21,69.44,69.04,69.27,56559.0,59.2313,59.4281,59.0858,59.2826,56559.0
2020-08-31 10:30:00,69.27,69.39,68.95,68.97,60209.0,59.2826,59.3853,59.0088,59.0259,60209.0
2020-08-31 11:00:00,68.97,69.13,68.87,69.01,51464.0,59.0259,59.1628,58.9403,59.0601,51464.0
2020-08-31 11:30:00,69.0,69.28,68.98,69.23,52907.0,59.0516,59.2912,59.0344,59.2484,52907.0
2020-08-31 12:00:00,69.23,69.29,69.07,69.1,37769.0,59.2484,59.2997,59.1115,59.1371,37769.0
2020-08-31 12:30:00,69.11,69.35,69.11,69.27,32810.0,59.1457,59.3511,59.1457,59.2826,32810.0
2020-08-31 13:00:00,69.28,69.34,69.19,69.32,64381.0,59.2912,59.3425,59.2142,59.3254,64381.0
2020-08-31 13:30:00,69.34,69.35,69.13,69.18,44822.0,59.3425,59.3511,59.1628,59.2056,44822.0
2020-08-31 14:00:00,69.17,69.31,69.17,69.26,39768.0,59.197,59.3169,59.197,59.2741,39768.0
2020-08-31 14:30:00,69.27,69.36,69.21,69.33,41312.0,59.2826,59.3597,59.2313,59.334,41312.0
2020-08-31 15:00:00,69.33,69.46,69.24,69.44,68206.0,59.334,59.4452,59.257,59.4281,68206.0
2020-08-31 15:30:00,69.45,69.69,69.42,69.47,315273.0,59.4367,59.6421,59.411,59.4538,315273.0
2020-09-01 09:30:00,69.08,69.08,68.56,68.59,165271.0,59.12,59.12,58.675,58.7007,165271.0
2020-09-01 10:00:00,68.62,68.64,68.02,68.19,94715.0,58.7263,58.7435,58.2129,58.3583,94715.0
2020-09-01 10:30:00,68.19,68.46,68.04,68.18,86298.0,58.3583,58.5894,58.23,58.3498,86298.0
2020-09-01 11:00:00,68.17,68.26,68.06,68.25,81205.0,58.3412,58.4183,58.2471,58.4097,81205.0
2020-09-01 11:30:00,68.25,68.45,68.17,68.44,63885.0,58.4097,58.5809,58.3412,58.5723,63885.0
2020-09-01 12:00:00,68.45,68.75,68.4,68.74,52032.0,58.5809,58.8376,58.5381,58.829,52032.0
2020-09-01 12:30:00,68.73,68.75,68.61,68.68,64249.0,58.8205,58.8376,58.7178,58.7777,64249.0
2020-09-01 13:00:00,68.67,68.7,68.51,68.58,44042.0,58.7691,58.7948,58.6322,58.6921,44042.0
2020-09-01 13:30:00,68.59,68.71,68.51,68.67,59197.0,58.7007,58.8034,58.6322,58.7691,59197.0
2020-09-01 14:00:00,68.66,68.77,68.66,68.75,72516.0,58.7606,58.8547,58.7606,58.8376,72516.0
2020-09-01 14:30:00,68.75,68.92,68.72,68.8,68547.0,58.8376,58.9831,58.8119,58.8804,68547.0
2020-09-01 15:00:00,68.8,68.81,68.57,68.59,97531.0,58.8804,58.889,58.6836,58.7007,97531.0
2020-09-01 15:30:00,68.59,68.59,68.34,68.55,359230.0,58.7007,58.7007,58.4867,58.6664,359230.0
2020-09-02 09:30:00,68.55,70.15,68.12,69.98,265728.0,58.6664,60.0358,58.2984,59.8903,265728.0
2020-09-02 10:00:00,69.96,70.07,69.54,69.59,190012.0,59.8731,59.9673,59.5137,59.5565,190012.0
2020-09-02 10:30:00,69.59,69.9,69.49,69.89,106367.0,59.5565,59.8218,59.4709,59.8132,106367.0
2020-09-02 11:00:00,69.88,70.31,69.71,70.24,177156.0,59.8047,60.1727,59.6592,60.1128,177156.0
2020-09-02 11:30:00,70.26,70.6,70.13,70.47,188809.0,60.1299,60.4209,60.0186,60.3096,188809.0
2020-09-02 12:00:00,70.46,70.62,70.4,70.62,115525.0,60.3011,60.438,60.2497,60.438,115525.0
2020-09-02 12:30:00,70.61,70.85,70.59,70.83,59969.0,60.4294,60.6348,60.4123,60.6177,59969.0
2020-09-02 13:00:00,70.83,70.85,70.67,70.78,88717.0,60.6177,60.6348,60.4808,60.5749,88717.0
2020-09-02 13:30:00,70.77,70.92,70.77,70.9,69881.0,60.5664,60.6947,60.5664,60.6776,69881.0
2020-09-02 14:00:00,70.91,71.06,70.79,71.02,83856.0,60.6862,60.8145,60.5835,60.7803,83856.0
2020-09-02 14:30:00,71.02,71.17,70.88,71.11,72095.0,60.7803,60.9087,60.6605,60.8573,72095.0
2020-09-02 15:00:00,71.11,71.46,71.1,71.44,155811.0,60.8573,61.1569,60.8488,61.1398,155811.0
2020-09-02 15:30:00,71.45,71.74,71.41,71.54,520597.0,61.1483,61.3965,61.1141,61.2253,520597.0
2020-09-03 09:30:00,71.84,72.34,71.65,72.13,211984.0,61.4821,61.91,61.3195,61.7303,211984.0
2020-09-03 10:00:00,72.13,72.43,71.96,72.15,86618.0,61.7303,61.987,61.5848,61.7474,86618.0
2020-09-03 10:30:00,72.14,72.36,71.99,72.04,128780.0,61.7388,61.9271,61.6105,61.6533,128780.0
2020-09-03 11:00:00,72.04,72.04,71.29,71.43,189001.0,61.6533,61.6533,61.0114,61.1312,189001.0
2020-09-03 11:30:00,71.43,71.48,71.03,71.14,122144.0,61.1312,61.174,60.7889,60.883,122144.0
2020-09-03 12:00:00,71.14,71.3,70.95,71.04,103989.0,60.883,61.0199,60.7204,60.7974,103989.0
2020-09-03 12:30:00,71.04,71.11,70.62,70.63,80985.0,60.7974,60.8573,60.438,60.4465,80985.0
2020-09-03 13:00:00,70.64,70.72,70.38,70.6,98774.0,60.4551,60.5236,60.2326,60.4209,98774.0
2020-09-03 13:30:00,70.6,70.6,70.3,70.5,93156.0,60.4209,60.4209,60.1641,60.3353,93156.0
2020-09-03 14:00:00,70.5,70.66,70.36,70.63,83691.0,60.3353,60.4722,60.2155,60.4465,83691.0
2020-09-03 14:30:00,70.61,70.83,70.44,70.44,90264.0,60.4294,60.6177,60.2839,60.2839,90264.0
2020-09-03 15:00:00,70.45,70.55,70.15,70.26,110336.0,60.2925,60.3781,60.0358,60.1299,110336.0
2020-09-03 15:30:00,70.26,70.76,70.05,70.66,439428.0,60.1299,60.5578,59.9502,60.4722,439428.0
2020-09-04 09:30:00,71.01,71.23,69.94,70.27,276921.0,60.7718,60.96,59.856,60.1385,276921.0
2020-09-04 10:00:00,70.26,70.75,70.1,70.35,221317.0,60.1299,60.5492,59.993,60.2069,221317.0
2020-09-04 10:30:00,70.36,70.58,69.92,70.18,179647.0,60.2155,60.4038,59.8389,60.0614,179647.0
2020-09-04 11:00:00,70.17,70.33,69.36,69.52,117055.0,60.0529,60.1898,59.3597,59.4966,117055.0
2020-09-04 11:30:00,69.52,69.62,69.27,69.36,101020.0,59.4966,59.5822,59.2826,59.3597,101020.0
2020-09-04 12:00:00,69.35,69.73,69.16,69.7,98744.0,59.3511,59.6763,59.1885,59.6506,98744.0
2020-09-04 12:30:00,69.7,70.06,69.67,70.06,75072.0,59.6506,59.9587,59.625,59.9587,75072.0
2020-09-04 13:00:00,70.05,70.15,69.9,70.01,77350.0,59.9502,60.0358,59.8218,59.9159,77350.0
2020-09-04 13:30:00,70.01,70.17,69.84,70.03,73515.0,59.9159,60.0529,59.7704,59.9331,73515.0
2020-09-04 14:00:00,70.01,70.04,69.8,70.03,62301.0,59.9159,59.9416,59.7362,59.9331,62301.0
2020-09-04 14:30:00,70.02,70.43,69.92,70.24,87890.0,59.9245,60.2754,59.8389,60.1128,87890.0
2020-09-04 15:00:00,70.27,70.42,70.12,70.3,103150.0,60.1385,60.2668,60.0101,60.1641,103150.0
2020-09-04 15:30:00,70.29,70.37,70.02,70.02,260210.0,60.1556,60.224,59.9245,59.9245,260210.0
2020-09-08 09:30:00,69.79,70.01,68.66,68.97,205550.0,59.7277,59.9159,58.7606,59.0259,205550.0
2020-09-08 10:00:00,68.98,69.03,68.59,68.69,118023.0,59.0344,59.0772,58.7007,58.7863,118023.0
2020-09-08 10:30:00,68.62,68.93,68.48,68.56,65253.0,58.7263,58.9917,58.6065,58.675,65253.0
2020-09-08 11:00:00,68.57,69.07,68.53,68.62,69475.0,58.6836,59.1115,58.6493,58.7263,69475.0
2020-09-08 11:30:00,68.62,68.71,68.4,68.55,85112.0,58.7263,58.8034,58.5381,58.6664,85112.0
2020-09-08 12:00:00,68.55,69.03,68.54,68.85,44685.0,58.6664,59.0772,58.6579,58.9232,44685.0
2020-09-08 12:30:00,68.85,69.05,68.68,69.04,37249.0,58.9232,59.0944,58.7777,59.0858,37249.0
2020-09-08 13:00:00,69.03,69.39,68.99,69.34,44355.0,59.0772,59.3853,59.043,59.3425,44355.0
2020-09-08 13:30:00,69.34,69.62,69.29,69.58,56681.0,59.3425,59.5822,59.2997,59.5479,56681.0
2020-09-08 14:00:00,69.59,69.74,69.46,69.48,198144.0,59.5565,59.6849,59.4452,59.4624,198144.0
2020-09-08 14:30:00,69.48,69.48,68.92,69.16,203163.0,59.4624,59.4624,58.9831,59.1885,203163.0
2020-09-08 15:00:00,69.11,69.19,68.87,69.15,106859.0,59.1457,59.2142,58.9403,59.1799,106859.0
2020-09-08 15:30:00,69.14,69.36,69.03,69.11,334550.0,59.1714,59.3597,59.0772,59.1457,334550.0
2020-09-09 09:30:00,69.2,70.9,69.14,70.82,222815.0,59.2227,60.6776,59.1714,60.6092,222815.0
2020-09-09 10:00:00,70.84,70.93,70.49,70.68,129929.0,60.6263,60.7033,60.3267,60.4893,129929.0
2020-09-09 10:30:00,70.67,70.72,70.16,70.18,58865.0,60.4808,60.5236,60.0443,60.0614,58865.0
2020-09-09 11:00:00,70.23,70.55,70.16,70.48,41121.0,60.1042,60.3781,60.0443,60.3182,41121.0
2020-09-09 11:30:00,70.48,70.65,70.47,70.57,52134.0,60.3182,60.4637,60.3096,60.3952,52134.0
2020-09-09 12:00:00,70.58,70.96,70.58,70.91,38146.0,60.4038,60.729,60.4038,60.6862,38146.0
2020-09-09 12:30:00,70.92,71.11,70.84,70.9,33911.0,60.6947,60.8573,60.6263,60.6776,33911.0
2020-09-09 13:00:00,70.85,71.23,70.85,71.19,34321.0,60.6348,60.96,60.6348,60.9258,34321.0
2020-09-09 13:30:00,71.18,71.33,71.11,71.12,44482.0,60.9172,61.0456,60.8573,60.8659,44482.0
2020-09-09 14:00:00,71.12,71.21,71.01,71.12,56900.0,60.8659,60.9429,60.7718,60.8659,56900.0
2020-09-09 14:30:00,71.15,71.35,71.15,71.33,49419.0,60.8916,61.0627,60.8916,61.0456,49419.0
2020-09-09 15:00:00,71.32,71.35,71.16,71.23,69965.0,61.0371,61.0627,60.9001,60.96,69965.0
2020-09-09 15:30:00,71.21,71.25,70.48,70.59,228888.0,60.9429,60.9772,60.3182,60.4123,228888.0
2020-09-10 09:30:00,69.94,70.28,69.82,70.09,171053.0,59.856,60.147,59.7533,59.9844,171053.0
2020-09-10 10:00:00,70.12,70.54,69.95,70.3,131652.0,60.0101,60.3695,59.8646,60.1641,131652.0
2020-09-10 10:30:00,70.29,70.68,70.03,70.07,111782.0,60.1556,60.4893,59.9331,59.9673,111782.0
2020-09-10 11:00:00,70.06,70.3,69.88,70.26,74912.0,59.9587,60.1641,59.8047,60.1299,74912.0
2020-09-10 11:30:00,70.26,70.39,69.9,69.91,54647.0,60.1299,60.2411,59.8218,59.8304,54647.0
2020-09-10 12:00:00,69.89,69.94,69.65,69.8,51375.0,59.8132,59.856,59.6078,59.7362,51375.0
2020-09-10 12:30:00,69.79,69.91,69.5,69.83,53667.0,59.7277,59.8304,59.4795,59.7619,53667.0
2020-09-10 13:00:00,69.87,70.05,69.8,69.89,54366.0,59.7961,59.9502,59.7362,59.8132,54366.0
2020-09-10 13:30:00,69.89,70.04,69.71,69.76,71021.0,59.8132,59.9416,59.6592,59.702,71021.0
2020-09-10 14:00:00,69.77,69.9,69.13,69.18,133109.0,59.7105,59.8218,59.1628,59.2056,133109.0
2020-09-10 14:30:00,69.16,69.52,69.09,69.48,115281.0,59.1885,59.4966,59.1286,59.4624,115281.0
2020-09-10 15:00:00,69.52,69.53,69.05,69.27,118622.0,59.4966,59.5051,59.0944,59.2826,118622.0
2020-09-10 15:30:00,69.26,69.49,69.04,69.14,293239.0,59.2741,59.4709,59.0858,59.1714,293239.0
2020-09-11 09:30:00,69.25,69.35,68.75,68.88,91006.0,59.2655,59.3511,58.8376,58.9489,91006.0
2020-09-11 10:00:00,68.87,69.1,68.74,68.95,84690.0,58.9403,59.1371,58.829,59.0088,84690.0
2020-09-11 10:30:00,68.97,69.05,68.78,68.79,86514.0,59.0259,59.0944,58.8633,58.8718,86514.0
2020-09-11 11:00:00,68.79,69.02,68.69,68.82,106606.0,58.8718,59.0687,58.7863,58.8975,106606.0
2020-09-11 11:30:00,68.81,69.01,68.67,68.94,78782.0,58.889,59.0601,58.7691,59.0002,78782.0
2020-09-11 12:00:00,68.93,69.28,68.84,69.17,61007.0,58.9917,59.2912,58.9146,59.197,61007.0
2020-09-11 12:30:00,69.16,69.16,68.74,68.76,110266.0,59.1885,59.1885,58.829,58.8462,110266.0
2020-09-11 13:00:00,68.76,68.83,68.47,68.52,83685.0,58.8462,58.9061,58.598,58.6408,83685.0
2020-09-11 13:30:00,68.53,68.53,68.18,68.18,81463.0,58.6493,58.6493,58.3498,58.3498,81463.0
2020-09-11 14:00:00,68.19,68.71,68.16,68.58,63821.0,58.3583,58.8034,58.3327,58.6921,63821.0
2020-09-11 14:30:00,68.6,68.95,68.59,68.75,94245.0,58.7092,59.0088,58.7007,58.8376,94245.0
2020-09-11 15:00:00,68.74,68.87,68.57,68.85,137507.0,58.829,58.9403,58.6836,58.9232,137507.0
2020-09-11 15:30:00,68.84,68.98,68.67,68.85,350061.0,58.9146,59.0344,58.7691,58.9232,350061.0
2020-09-14 09:30:00,68.43,69.01,68.34,69.01,82890.0,58.9259,59.4253,58.8484,59.4253,82890.0
2020-09-14 10:00:00,69.02,69.32,68.94,69.21,76190.0,59.4339,59.6923,59.365,59.5975,76190.0
2020-09-14 10:30:00,69.14,69.34,69.12,69.19,71957.0,59.5373,59.7095,59.52,59.5803,71957.0
2020-09-14 11:00:00,69.17,69.52,69.03,69.48,67403.0,59.5631,59.8645,59.4425,59.83,67403.0
2020-09-14 11:30:00,69.5,69.6,69.45,69.5,53242.0,59.8473,59.9334,59.8042,59.8473,53242.0
2020-09-14 12:00:00,69.49,69.67,69.48,69.66,44863.0,59.8386,59.9936,59.83,59.985,44863.0
2020-09-14 12:30:00,69.66,69.73,69.61,69.71,53156.0,59.985,60.0453,59.942,60.0281,53156.0
2020-09-14 13:00:00,69.71,69.73,69.48,69.57,53542.0,60.0281,60.0453,59.83,59.9075,53542.0
2020-09-14 13:30:00,69.59,69.83,69.53,69.78,54518.0,59.9248,60.1314,59.8731,60.0884,54518.0
2020-09-14 14:00:00,69.78,69.9,69.74,69.8,71134.0,60.0884,60.1917,60.0539,60.1056,71134.0
2020-09-14 14:30:00,69.8,69.83,69.48,69.66,86067.0,60.1056,60.1314,59.83,59.985,86067.0
2020-09-14 15:00:00,69.66,69.68,69.31,69.48,86114.0,59.985,60.0023,59.6836,59.83,86114.0
2020-09-14 15:30:00,69.49,69.66,69.39,69.54,269312.0,59.8386,59.985,59.7525,59.8817,269312.0
2020-09-15 09:30:00,69.85,70.28,69.81,70.28,110993.0,60.1486,60.5189,60.1142,60.5189,110993.0
2020-09-15 10:00:00,70.28,70.9,70.28,70.81,110161.0,60.5189,61.0528,60.5189,60.9753,110161.0
2020-09-15 10:30:00,70.82,71.11,70.8,71.01,85112.0,60.9839,61.2337,60.9667,61.1475,85112.0
2020-09-15 11:00:00,71.01,71.15,70.73,70.84,85000.0,61.1475,61.2681,60.9064,61.0012,85000.0
2020-09-15 11:30:00,70.84,70.86,70.63,70.71,47361.0,61.0012,61.0184,60.8203,60.8892,47361.0
2020-09-15 12:00:00,70.72,70.72,70.29,70.45,69528.0,60.8978,60.8978,60.5275,60.6653,69528.0
2020-09-15 12:30:00,70.46,70.54,70.38,70.41,32209.0,60.6739,60.7428,60.605,60.6309,32209.0
2020-09-15 13:00:00,70.41,70.69,70.37,70.65,68842.0,60.6309,60.872,60.5964,60.8375,68842.0
2020-09-15 13:30:00,70.65,70.65,70.32,70.36,52484.0,60.8375,60.8375,60.5534,60.5878,52484.0
2020-09-15 14:00:00,70.36,70.44,70.21,70.4,64805.0,60.5878,60.6567,60.4586,60.6223,64805.0
2020-09-15 14:30:00,70.39,70.47,70.24,70.33,74985.0,60.6137,60.6825,60.4845,60.562,74985.0
2020-09-15 15:00:00,70.33,70.36,69.93,70.01,147483.0,60.562,60.5878,60.2175,60.2864,147483.0
2020-09-15 15:30:00,70.01,70.58,69.95,70.41,279196.0,60.2864,60.7773,60.2348,60.6309,279196.0
2020-09-16 09:30:00,70.63,70.82,70.17,70.64,115329.0,60.8203,60.9839,60.4242,60.8289,115329.0
2020-09-16 10:00:00,70.6,71.11,70.6,71.05,49660.0,60.7945,61.2337,60.7945,61.182,49660.0
2020-09-16 10:30:00,71.05,71.23,71.02,71.2,50094.0,61.182,61.337,61.1562,61.3112,50094.0
2020-09-16 11:00:00,71.18,71.21,70.9,71.21,72038.0,61.2939,61.3198,61.0528,61.3198,72038.0
2020-09-16 11:30:00,71.22,71.22,71.04,71.13,62118.0,61.3284,61.3284,61.1734,61.2509,62118.0
2020-09-16 12:00:00,71.14,71.25,71.05,71.21,43925.0,61.2595,61.3542,61.182,61.3198,43925.0
2020-09-16 12:30:00,71.21,71.29,71.04,71.05,62621.0,61.3198,61.3887,61.1734,61.182,62621.0
2020-09-16 13:00:00,71.05,71.08,70.78,70.8,66111.0,61.182,61.2078,60.9495,60.9667,66111.0
2020-09-16 13:30:00,70.79,70.95,70.76,70.94,41100.0,60.9581,61.0959,60.9323,61.0873,41100.0
2020-09-16 14:00:00,70.95,71.21,70.72,71.08,69849.0,61.0959,61.3198,60.8978,61.2078,69849.0
2020-09-16 14:30:00,71.09,71.34,70.9,70.97,98252.0,61.2164,61.4317,61.0528,61.1131,98252.0
2020-09-16 15:00:00,70.97,71.08,70.6,70.91,169616.0,61.1131,61.2078,60.7945,61.0614,169616.0
2020-09-16 15:30:00,70.9,71.12,70.74,70.96,386372.0,61.0528,61.2423,60.915,61.1045,386372.0
2020-09-17 09:30:00,69.86,70.06,69.3,69.59,198194.0,60.1573,60.3295,59.675,59.9248,198194.0
2020-09-17 10:00:00,69.59,70.04,69.55,69.79,150331.0,59.9248,60.3123,59.8903,60.097,150331.0
2020-09-17 10:30:00,69.78,69.92,69.26,69.29,89105.0,60.0884,60.2089,59.6406,59.6664,89105.0
2020-09-17 11:00:00,69.3,69.55,69.07,69.13,75320.0,59.675,59.8903,59.477,59.5286,75320.0
2020-09-17 11:30:00,69.13,69.13,68.73,68.85,103404.0,59.5286,59.5286,59.1842,59.2875,103404.0
2020-09-17 12:00:00,68.85,68.88,68.47,68.63,135101.0,59.2875,59.3134,58.9603,59.0981,135101.0
2020-09-17 12:30:00,68.64,68.77,68.49,68.6,150704.0,59.1067,59.2186,58.9775,59.0723,150704.0
2020-09-17 13:00:00,68.59,68.64,68.26,68.3,91933.0,59.0636,59.1067,58.7795,58.8139,91933.0
2020-09-17 13:30:00,68.31,68.44,68.24,68.25,65788.0,58.8225,58.9345,58.7623,58.7709,65788.0
2020-09-17 14:00:00,68.26,68.47,68.15,68.16,72454.0,58.7795,58.9603,58.6848,58.6934,72454.0
2020-09-17 14:30:00,68.14,68.28,68.06,68.22,82663.0,58.6761,58.7967,58.6073,58.745,82663.0
2020-09-17 15:00:00,68.22,68.39,68.08,68.1,139325.0,58.745,58.8914,58.6245,58.6417,139325.0
2020-09-17 15:30:00,68.09,68.47,68.09,68.45,280668.0,58.6331,58.9603,58.6331,58.9431,280668.0
2020-09-18 09:30:00,68.36,68.57,68.1,68.31,766441.0,58.8656,59.0464,58.6417,58.8225,766441.0
2020-09-18 10:00:00,68.31,68.33,67.68,67.7,72441.0,58.8225,58.8398,58.28,58.2973,72441.0
2020-09-18 10:30:00,67.71,67.74,67.36,67.41,91585.0,58.3059,58.3317,58.0045,58.0475,91585.0
2020-09-18 11:00:00,67.38,67.48,67.17,67.28,104058.0,58.0217,58.1078,57.8409,57.9356,104058.0
2020-09-18 11:30:00,67.29,67.63,67.26,67.58,110604.0,57.9442,58.237,57.9184,58.1939,110604.0
2020-09-18 12:00:00,67.58,67.78,67.41,67.45,94655.0,58.1939,58.3661,58.0475,58.082,94655.0
2020-09-18 12:30:00,67.44,67.45,67.01,67.08,132363.0,58.0734,58.082,57.7031,57.7634,132363.0
2020-09-18 13:00:00,67.09,67.12,66.77,66.77,95480.0,57.772,57.7978,57.4964,57.4964,95480.0
2020-09-18 13:30:00,66.77,67.21,66.53,67.19,141349.0,57.4964,57.8753,57.2898,57.8581,141349.0
2020-09-18 14:00:00,67.19,67.19,66.56,66.69,72142.0,57.8581,57.8581,57.3156,57.4275,72142.0
2020-09-18 14:30:00,66.68,66.75,66.56,66.71,65660.0,57.4189,57.4792,57.3156,57.4448,65660.0
2020-09-18 15:00:00,66.72,66.98,66.7,66.98,83917.0,57.4534,57.6773,57.4361,57.6773,83917.0
2020-09-18 15:30:00,66.97,67.15,66.84,66.9,360628.0,57.6686,57.8236,57.5567,57.6084,360628.0
2020-09-21 09:30:00,66.91,66.91,66.17,66.33,187438.0,57.617,57.617,56.9798,57.1175,187438.0
2020-09-21 10:00:00,66.29,66.45,65.84,66.45,117015.0,57.0831,57.2209,56.6956,57.2209,117015.0
2020-09-21 10:30:00,66.44,67.01,66.36,66.91,63308.0,57.2123,57.7031,57.1434,57.617,63308.0
2020-09-21 11:00:00,66.88,67.08,66.64,66.68,48659.0,57.5911,57.7634,57.3845,57.4189,48659.0
2020-09-21 11:30:00,66.67,66.75,66.5,66.51,37830.0,57.4103,57.4792,57.2639,57.2725,37830.0
2020-09-21 12:00:00,66.52,66.62,66.35,66.39,40158.0,57.2811,57.3673,57.1348,57.1692,40158.0
2020-09-21 12:30:00,66.36,66.36,66.01,66.05,50930.0,57.1434,57.1434,56.842,56.8764,50930.0
2020-09-21 13:00:00,66.05,66.15,65.96,66.12,47946.0,56.8764,56.9625,56.7989,56.9367,47946.0
2020-09-21 13:30:00,66.11,66.2,66.0,66.12,47073.0,56.9281,57.0056,56.8334,56.9367,47073.0
2020-09-21 14:00:00,66.07,66.11,65.92,65.92,39478.0,56.8936,56.9281,56.7645,56.7645,39478.0
2020-09-21 14:30:00,65.91,65.93,65.69,65.93,61453.0,56.7559,56.7731,56.5664,56.7731,61453.0
2020-09-21 15:00:00,65.91,66.46,65.89,66.37,85894.0,56.7559,57.2295,56.7386,57.152,85894.0
2020-09-21 15:30:00,66.4,66.68,66.34,66.64,200873.0,57.1778,57.4189,57.1261,57.3845,200873.0
2020-09-22 09:30:00,66.58,67.29,66.21,66.98,131521.0,57.3328,57.9442,57.0142,57.6773,131521.0
2020-09-22 10:00:00,67.0,67.69,66.99,67.54,99021.0,57.6945,58.2886,57.6859,58.1595,99021.0
2020-09-22 10:30:00,67.53,67.53,66.82,66.82,65198.0,58.1509,58.1509,57.5395,57.5395,65198.0
2020-09-22 11:00:00,66.84,66.84,66.54,66.66,45289.0,57.5567,57.5567,57.2984,57.4017,45289.0
2020-09-22 11:30:00,66.67,66.72,66.48,66.71,63495.0,57.4103,57.4534,57.2467,57.4448,63495.0
2020-09-22 12:00:00,66.71,66.91,66.67,66.8,34638.0,57.4448,57.617,57.4103,57.5223,34638.0
2020-09-22 12:30:00,66.83,66.95,66.67,66.67,40969.0,57.5481,57.6514,57.4103,57.4103,40969.0
2020-09-22 13:00:00,66.69,67.01,66.67,66.99,39256.0,57.4275,57.7031,57.4103,57.6859,39256.0
2020-09-22 13:30:00,66.96,67.24,66.96,67.21,35771.0,57.66,57.9011,57.66,57.8753,35771.0
2020-09-22 14:00:00,67.22,67.37,67.1,67.14,46470.0,57.8839,58.0131,57.7806,57.815,46470.0
2020-09-22 14:30:00,67.14,67.23,67.02,67.06,30866.0,57.815,57.8925,57.7117,57.7461,30866.0
2020-09-22 15:00:00,67.05,67.16,66.98,67.11,55388.0,57.7375,57.8323,57.6773,57.7892,55388.0
2020-09-22 15:30:00,67.12,67.14,66.77,66.85,264461.0,57.7978,57.815,57.4964,57.5653,264461.0
2020-09-23 09:30:00,66.96,67.11,66.74,66.84,88599.0,57.66,57.7892,57.4706,57.5567,88599.0
2020-09-23 10:00:00,66.84,66.99,66.65,66.69,141569.0,57.5567,57.6859,57.3931,57.4275,141569.0
2020-09-23 10:30:00,66.68,66.72,66.48,66.63,115476.0,57.4189,57.4534,57.2467,57.3759,115476.0
2020-09-23 11:00:00,66.61,66.69,66.41,66.45,64890.0,57.3586,57.4275,57.1864,57.2209,64890.0
2020-09-23 11:30:00,66.45,66.75,66.39,66.52,52332.0,57.2209,57.4792,57.1692,57.2811,52332.0
2020-09-23 12:00:00,66.51,66.82,66.46,66.8,41022.0,57.2725,57.5395,57.2295,57.5223,41022.0
2020-09-23 12:30:00,66.81,67.14,66.8,67.0,52836.0,57.5309,57.815,57.5223,57.6945,52836.0
2020-09-23 13:00:00,67.01,67.06,66.85,66.93,43457.0,57.7031,57.7461,57.5653,57.6342,43457.0
2020-09-23 13:30:00,66.92,66.99,66.8,66.83,88919.0,57.6256,57.6859,57.5223,57.5481,88919.0
2020-09-23 14:00:00,66.83,66.83,66.3,66.37,72983.0,57.5481,57.5481,57.0917,57.152,72983.0
2020-09-23 14:30:00,66.37,66.53,66.28,66.44,105921.0,57.152,57.2898,57.0745,57.2123,105921.0
2020-09-23 15:00:00,66.44,66.54,66.18,66.38,153948.0,57.2123,57.2984,56.9884,57.1606,153948.0
2020-09-23 15:30:00,66.35,66.38,66.08,66.19,253175.0,57.1348,57.1606,56.9023,56.997,253175.0
2020-09-24 09:30:00,66.1,66.49,65.81,66.17,134942.0,56.9195,57.2553,56.6698,56.9798,134942.0
2020-09-24 10:00:00,66.22,66.7,66.17,66.46,75616.0,57.0228,57.4361,56.9798,57.2295,75616.0
2020-09-24 10:30:00,66.47,66.48,66.19,66.47,57260.0,57.2381,57.2467,56.997,57.2381,57260.0
2020-09-24 11:00:00,66.44,66.58,66.33,66.36,96480.0,57.2123,57.3328,57.1175,57.1434,96480.0
2020-09-24 11:30:00,66.34,66.78,66.32,66.78,54376.0,57.1261,57.505,57.1089,57.505,54376.0
2020-09-24 12:00:00,66.78,67.18,66.76,67.13,54256.0,57.505,57.8495,57.4878,57.8064,54256.0
2020-09-24 12:30:00,67.14,67.19,66.84,67.17,45160.0,57.815,57.8581,57.5567,57.8409,45160.0
2020-09-24 13:00:00,67.18,67.42,67.17,67.32,55293.0,57.8495,58.0561,57.8409,57.97,55293.0
2020-09-24 13:30:00,67.34,67.48,67.25,67.31,93766.0,57.9873,58.1078,57.9098,57.9614,93766.0
2020-09-24 14:00:00,67.31,67.34,66.92,67.06,53830.0,57.9614,57.9873,57.6256,57.7461,53830.0
2020-09-24 14:30:00,67.07,67.16,66.72,66.75,69409.0,57.7548,57.8323,57.4534,57.4792,69409.0
2020-09-24 15:00:00,66.75,66.91,66.57,66.61,90884.0,57.4792,57.617,57.3242,57.3586,90884.0
2020-09-24 15:30:00,66.58,67.24,66.57,67.07,409312.0,57.3328,57.9011,57.3242,57.7548,409312.0
2020-09-25 09:30:00,66.7,67.79,66.51,67.41,136398.0,57.4361,58.3748,57.2725,58.0475,136398.0
2020-09-25 10:00:00,67.4,67.64,67.06,67.45,129653.0,58.0389,58.2456,57.7461,58.082,129653.0
2020-09-25 10:30:00,67.45,67.81,67.29,67.81,82761.0,58.082,58.392,57.9442,58.392,82761.0
2020-09-25 11:00:00,67.82,68.01,67.7,67.88,100787.0,58.4006,58.5642,58.2973,58.4523,100787.0
2020-09-25 11:30:00,67.89,67.92,67.62,67.64,47490.0,58.4609,58.4867,58.2284,58.2456,47490.0
2020-09-25 12:00:00,67.64,67.72,67.56,67.63,48689.0,58.2456,58.3145,58.1767,58.237,48689.0
2020-09-25 12:30:00,67.63,67.81,67.62,67.78,41180.0,58.237,58.392,58.2284,58.3661,41180.0
2020-09-25 13:00:00,67.77,67.96,67.7,67.86,54065.0,58.3575,58.5211,58.2973,58.435,54065.0
2020-09-25 13:30:00,67.86,68.07,67.85,68.02,100671.0,58.435,58.6159,58.4264,58.5728,100671.0
2020-09-25 14:00:00,68.01,68.17,67.93,68.11,112447.0,58.5642,58.702,58.4953,58.6503,112447.0
2020-09-25 14:30:00,68.09,68.27,68.04,68.27,70101.0,58.6331,58.7881,58.59,58.7881,70101.0
2020-09-25 15:00:00,68.26,68.56,68.24,68.5,123839.0,58.7795,59.0378,58.7623,58.9861,123839.0
2020-09-25 15:30:00,68.49,68.6,68.21,68.5,301307.0,58.9775,59.0723,58.7364,58.9861,301307.0
2020-09-28 09:30:00,68.86,69.2,68.44,68.49,89221.0,59.2961,59.5889,58.9345,58.9775,89221.0
2020-09-28 10:00:00,68.49,69.23,68.37,69.06,73732.0,58.9775,59.6148,58.8742,59.4684,73732.0
2020-09-28 10:30:00,69.1,69.26,68.82,69.01,62290.0,59.5028,59.6406,59.2617,59.4253,62290.0
2020-09-28 11:00:00,69.02,69.08,68.83,68.93,40218.0,59.4339,59.4856,59.2703,59.3564,40218.0
2020-09-28 11:30:00,68.94,69.15,68.9,69.11,36504.0,59.365,59.5459,59.3306,59.5114,36504.0
2020-09-28 12:00:00,69.1,69.1,68.82,68.84,32299.0,59.5028,59.5028,59.2617,59.2789,32299.0
2020-09-28 12:30:00,68.85,68.87,68.7,68.87,43061.0,59.2875,59.3048,59.1584,59.3048,43061.0
2020-09-28 13:00:00,68.89,69.0,68.84,68.9,53619.0,59.322,59.4167,59.2789,59.3306,53619.0
2020-09-28 13:30:00,68.91,69.21,68.91,69.14,64936.0,59.3392,59.5975,59.3392,59.5373,64936.0
2020-09-28 14:00:00,69.14,69.24,69.03,69.15,92163.0,59.5373,59.6234,59.4425,59.5459,92163.0
2020-09-28 14:30:00,69.14,69.18,69.0,69.1,61937.0,59.5373,59.5717,59.4167,59.5028,61937.0
2020-09-28 15:00:00,69.09,69.09,68.82,68.88,127564.0,59.4942,59.4942,59.2617,59.3134,127564.0
2020-09-28 15:30:00,68.89,68.91,68.63,68.87,306606.0,59.322,59.3392,59.0981,59.3048,306606.0
2020-09-29 09:30:00,69.12,69.32,68.86,68.97,129376.0,59.52,59.6923,59.2961,59.3909,129376.0
2020-09-29 10:00:00,68.97,69.52,68.94,69.38,157384.0,59.3909,59.8645,59.365,59.7439,157384.0
2020-09-29 10:30:00,69.4,69.52,69.13,69.16,81355.0,59.7611,59.8645,59.5286,59.5545,81355.0
2020-09-29 11:00:00,69.17,69.18,68.77,68.79,68253.0,59.5631,59.5717,59.2186,59.2359,68253.0
2020-09-29 11:30:00,68.8,68.92,68.6,68.64,61089.0,59.2445,59.3478,59.0723,59.1067,61089.0
2020-09-29 12:00:00,68.64,68.66,68.44,68.5,43258.0,59.1067,59.1239,58.9345,58.9861,43258.0
2020-09-29 12:30:00,68.51,68.58,68.4,68.52,72657.0,58.9948,59.055,58.9,59.0034,72657.0
2020-09-29 13:00:00,68.52,68.63,68.43,68.55,61660.0,59.0034,59.0981,58.9259,59.0292,61660.0
2020-09-29 13:30:00,68.55,68.78,68.53,68.7,56650.0,59.0292,59.2273,59.012,59.1584,56650.0
2020-09-29 14:00:00,68.71,68.8,68.65,68.79,46458.0,59.167,59.2445,59.1153,59.2359,46458.0
2020-09-29 14:30:00,68.78,68.9,68.77,68.79,49354.0,59.2273,59.3306,59.2186,59.2359,49354.0
2020-09-29 15:00:00,68.8,68.95,68.72,68.87,107602.0,59.2445,59.3736,59.1756,59.3048,107602.0
2020-09-29 15:30:00,68.86,68.98,68.64,68.65,315396.0,59.2961,59.3995,59.1067,59.1153,315396.0
2020-09-30 09:30:00,69.17,69.39,68.71,68.82,99090.0,59.5631,59.7525,59.167,59.2617,99090.0
2020-09-30 10:00:00,68.82,69.29,68.78,69.11,126374.0,59.2617,59.6664,59.2273,59.5114,126374.0
2020-09-30 10:30:00,69.11,69.34,68.95,69.16,88030.0,59.5114,59.7095,59.3736,59.5545,88030.0
2020-09-30 11:00:00,69.15,69.44,68.98,69.31,67180.0,59.5459,59.7956,59.3995,59.6836,67180.0
2020-09-30 11:30:00,69.31,69.32,69.03,69.13,79494.0,59.6836,59.6923,59.4425,59.5286,79494.0
2020-09-30 12:00:00,69.14,69.15,68.76,69.02,67850.0,59.5373,59.5459,59.21,59.4339,67850.0
2020-09-30 12:30:00,69.03,69.15,68.95,68.99,52907.0,59.4425,59.5459,59.3736,59.4081,52907.0
2020-09-30 13:00:00,69.0,69.09,68.91,69.05,47485.0,59.4167,59.4942,59.3392,59.4598,47485.0
2020-09-30 13:30:00,69.04,69.42,69.03,69.41,83283.0,59.4511,59.7784,59.4425,59.7698,83283.0
2020-09-30 14:00:00,69.42,69.6,69.17,69.42,144832.0,59.7784,59.9334,59.5631,59.7784,144832.0
2020-09-30 14:30:00,69.4,69.4,68.89,69.18,125026.0,59.7611,59.7611,59.322,59.5717,125026.0
2020-09-30 15:00:00,69.17,69.24,68.71,68.95,117126.0,59.5631,59.6234,59.167,59.3736,117126.0
2020-09-30 15:30:00,68.95,69.36,68.84,69.0,648886.0,59.3736,59.7267,59.2789,59.4167,648886.0
2020-10-01 09:30:00,69.41,69.79,69.24,69.42,125257.0,59.7698,60.097,59.6234,59.7784,125257.0
2020-10-01 10:00:00,69.41,69.58,69.31,69.41,87568.0,59.7698,59.9161,59.6836,59.7698,87568.0
2020-10-01 10:30:00,69.43,70.01,69.39,69.99,100667.0,59.787,60.2864,59.7525,60.2692,100667.0
2020-10-01 11:00:00,70.01,70.2,69.83,70.13,123475.0,60.2864,60.45,60.1314,60.3898,123475.0
2020-10-01 11:30:00,70.13,70.39,70.08,70.36,61436.0,60.3898,60.6137,60.3467,60.5878,61436.0
2020-10-01 12:00:00,70.37,70.38,70.2,70.3,67985.0,60.5964,60.605,60.45,60.5362,67985.0
2020-10-01 12:30:00,70.29,70.37,70.12,70.17,71071.0,60.5275,60.5964,60.3811,60.4242,71071.0
2020-10-01 13:00:00,70.19,70.3,70.02,70.07,64315.0,60.4414,60.5362,60.295,60.3381,64315.0
2020-10-01 13:30:00,70.09,70.15,69.79,69.88,95964.0,60.3553,60.407,60.097,60.1745,95964.0
2020-10-01 14:00:00,69.89,70.01,69.69,70.0,167456.0,60.1831,60.2864,60.0109,60.2778,167456.0
2020-10-01 14:30:00,69.99,70.19,69.98,70.15,85035.0,60.2692,60.4414,60.2606,60.407,85035.0
2020-10-01 15:00:00,70.17,70.22,70.04,70.1,85470.0,60.4242,60.4673,60.3123,60.3639,85470.0
2020-10-01 15:30:00,70.1,70.41,70.05,70.38,288800.0,60.3639,60.6309,60.3209,60.605,288800.0
2020-10-02 09:30:00,69.89,70.34,69.48,70.07,133614.0,60.1831,60.5706,59.83,60.3381,133614.0
2020-10-02 10:00:00,70.1,70.32,69.93,70.24,116185.0,60.3639,60.5534,60.2175,60.4845,116185.0
2020-10-02 10:30:00,70.24,70.77,70.18,70.75,124216.0,60.4845,60.9409,60.4328,60.9237,124216.0
2020-10-02 11:00:00,70.74,70.76,70.5,70.52,126708.0,60.915,60.9323,60.7084,60.7256,126708.0
2020-10-02 11:30:00,70.53,70.54,70.06,70.11,119197.0,60.7342,60.7428,60.3295,60.3725,119197.0
2020-10-02 12:00:00,70.13,70.55,70.09,70.19,156819.0,60.3898,60.7514,60.3553,60.4414,156819.0
2020-10-02 12:30:00,70.2,70.46,70.17,70.35,79122.0,60.45,60.6739,60.4242,60.5792,79122.0
2020-10-02 13:00:00,70.37,70.67,70.33,70.66,67093.0,60.5964,60.8548,60.562,60.8462,67093.0
2020-10-02 13:30:00,70.66,70.69,70.4,70.62,57730.0,60.8462,60.872,60.6223,60.8117,57730.0
2020-10-02 14:00:00,70.64,70.87,70.59,70.83,68001.0,60.8289,61.027,60.7859,60.9925,68001.0
2020-10-02 14:30:00,70.87,70.89,70.58,70.69,86390.0,61.027,61.0442,60.7773,60.872,86390.0
2020-10-02 15:00:00,70.69,70.77,70.57,70.69,78737.0,60.872,60.9409,60.7687,60.872,78737.0
2020-10-02 15:30:00,70.69,70.84,70.44,70.48,244593.0,60.872,61.0012,60.6567,60.6912,244593.0
2020-10-05 09:30:00,70.44,70.54,69.6,69.81,75686.0,60.6567,60.7428,59.9334,60.1142,75686.0
2020-10-05 10:00:00,69.85,70.38,69.85,69.98,58564.0,60.1486,60.605,60.1486,60.2606,58564.0
2020-10-05 10:30:00,69.99,70.65,69.93,70.55,59321.0,60.2692,60.8375,60.2175,60.7514,59321.0
2020-10-05 11:00:00,70.59,70.94,70.52,70.84,57908.0,60.7859,61.0873,60.7256,61.0012,57908.0
2020-10-05 11:30:00,70.84,71.0,70.8,70.95,46726.0,61.0012,61.1389,60.9667,61.0959,46726.0
2020-10-05 12:00:00,70.94,71.06,70.82,71.05,32013.0,61.0873,61.1906,60.9839,61.182,32013.0
2020-10-05 12:30:00,71.02,71.19,70.98,71.17,35567.0,61.1562,61.3025,61.1217,61.2853,35567.0
2020-10-05 13:00:00,71.19,71.25,71.14,71.14,23567.0,61.3025,61.3542,61.2595,61.2595,23567.0
2020-10-05 13:30:00,71.14,71.23,71.08,71.1,43463.0,61.2595,61.337,61.2078,61.225,43463.0
2020-10-05 14:00:00,71.07,71.21,71.04,71.17,37424.0,61.1992,61.3198,61.1734,61.2853,37424.0
2020-10-05 14:30:00,71.16,71.26,71.12,71.26,43363.0,61.2767,61.3628,61.2423,61.3628,43363.0
2020-10-05 15:00:00,71.27,71.54,71.21,71.49,80848.0,61.3714,61.6039,61.3198,61.5609,80848.0
2020-10-05 15:30:00,71.49,71.55,71.31,71.46,277827.0,61.5609,61.6125,61.4059,61.535,277827.0
2020-10-06 09:30:00,71.16,71.5,70.97,71.45,105092.0,61.2767,61.5695,61.1131,61.5264,105092.0
2020-10-06 10:00:00,71.51,71.64,71.37,71.42,57531.0,61.5781,61.69,61.4575,61.5006,57531.0
2020-10-06 10:30:00,71.43,71.76,71.38,71.6,61224.0,61.5092,61.7934,61.4662,61.6556,61224.0
2020-10-06 11:00:00,71.59,71.97,71.53,71.94,88160.0,61.647,61.9742,61.5953,61.9484,88160.0
2020-10-06 11:30:00,71.94,71.96,71.75,71.87,55123.0,61.9484,61.9656,61.7848,61.8881,55123.0
2020-10-06 12:00:00,71.86,72.1,71.84,72.07,39621.0,61.8795,62.0862,61.8623,62.0603,39621.0
2020-10-06 12:30:00,72.07,72.52,72.07,72.5,57797.0,62.0603,62.4478,62.0603,62.4306,57797.0
2020-10-06 13:00:00,72.51,72.72,72.4,72.54,60570.0,62.4392,62.62,62.3445,62.465,60570.0
2020-10-06 13:30:00,72.57,72.71,72.54,72.59,70183.0,62.4909,62.6114,62.465,62.5081,70183.0
2020-10-06 14:00:00,72.58,72.91,72.54,72.84,49586.0,62.4995,62.7837,62.465,62.7234,49586.0
2020-10-06 14:30:00,72.83,72.95,72.1,72.15,139113.0,62.7148,62.8181,62.0862,62.1292,139113.0
2020-10-06 15:00:00,72.14,72.31,71.91,72.18,122394.0,62.1206,62.267,61.9225,62.155,122394.0
2020-10-06 15:30:00,72.18,72.72,72.03,72.45,530952.0,62.155,62.62,62.0259,62.3875,530952.0
2020-10-07 09:30:00,72.61,72.81,71.85,72.18,146430.0,62.5253,62.6975,61.8709,62.155,146430.0
2020-10-07 10:00:00,72.18,72.45,72.15,72.28,81192.0,62.155,62.3875,62.1292,62.2412,81192.0
2020-10-07 10:30:00,72.32,72.39,71.9,71.91,74660.0,62.2756,62.3359,61.9139,61.9225,74660.0
2020-10-07 11:00:00,71.91,72.04,71.63,71.66,60918.0,61.9225,62.0345,61.6814,61.7073,60918.0
2020-10-07 11:30:00,71.66,71.7,71.56,71.59,41380.0,61.7073,61.7417,61.6212,61.647,41380.0
2020-10-07 12:00:00,71.58,71.65,71.27,71.59,67515.0,61.6384,61.6987,61.3714,61.647,67515.0
2020-10-07 12:30:00,71.59,71.75,71.57,71.75,63051.0,61.647,61.7848,61.6298,61.7848,63051.0
2020-10-07 13:00:00,71.76,71.94,71.74,71.92,34063.0,61.7934,61.9484,61.7762,61.9312,34063.0
2020-10-07 13:30:00,71.92,72.09,71.85,71.98,42507.0,61.9312,62.0775,61.8709,61.9828,42507.0
2020-10-07 14:00:00,71.97,72.12,71.93,72.12,35267.0,61.9742,62.1034,61.9398,62.1034,35267.0
2020-10-07 14:30:00,72.12,72.28,72.1,72.26,41629.0,62.1034,62.2412,62.0862,62.2239,41629.0
2020-10-07 15:00:00,72.25,72.39,72.21,72.33,72726.0,62.2153,62.3359,62.1809,62.2842,72726.0
2020-10-07 15:30:00,72.33,72.37,72.06,72.07,329239.0,62.2842,62.3187,62.0517,62.0603,329239.0
2020-10-08 09:30:00,72.43,72.59,72.12,72.53,76322.0,62.3703,62.5081,62.1034,62.4564,76322.0
2020-10-08 10:00:00,72.54,72.73,72.05,72.18,108101.0,62.465,62.6287,62.0431,62.155,108101.0
2020-10-08 10:30:00,72.18,72.51,72.13,72.35,57255.0,62.155,62.4392,62.112,62.3014,57255.0
2020-10-08 11:00:00,72.37,72.45,72.11,72.27,63367.0,62.3187,62.3875,62.0948,62.2325,63367.0
2020-10-08 11:30:00,72.27,72.3,72.06,72.2,71144.0,62.2325,62.2584,62.0517,62.1723,71144.0
2020-10-08 12:00:00,72.19,72.47,72.14,72.46,142513.0,62.1637,62.4048,62.1206,62.3962,142513.0
2020-10-08 12:30:00,72.46,72.5,72.28,72.36,33538.0,62.3962,62.4306,62.2412,62.31,33538.0
2020-10-08 13:00:00,72.35,72.54,72.35,72.38,46694.0,62.3014,62.465,62.3014,62.3273,46694.0
2020-10-08 13:30:00,72.38,72.47,72.31,72.37,62904.0,62.3273,62.4048,62.267,62.3187,62904.0
2020-10-08 14:00:00,72.37,72.53,72.37,72.41,61683.0,62.3187,62.4564,62.3187,62.3531,61683.0
2020-10-08 14:30:00,72.42,72.44,72.33,72.37,60434.0,62.3617,62.3789,62.2842,62.3187,60434.0
2020-10-08 15:00:00,72.37,72.48,72.32,72.34,102263.0,62.3187,62.4134,62.2756,62.2928,102263.0
2020-10-08 15:30:00,72.34,72.56,72.24,72.5,375930.0,62.2928,62.4823,62.2067,62.4306,375930.0
2020-10-09 09:30:00,73.03,73.03,72.3,72.36,67398.0,62.887,62.887,62.2584,62.31,67398.0
2020-10-09 10:00:00,72.5,72.57,72.23,72.48,41606.0,62.4306,62.4909,62.1981,62.4134,41606.0
2020-10-09 10:30:00,72.48,72.57,72.39,72.51,50752.0,62.4134,62.4909,62.3359,62.4392,50752.0
2020-10-09 11:00:00,72.51,72.68,72.4,72.68,35367.0,62.4392,62.5856,62.3445,62.5856,35367.0
2020-10-09 11:30:00,72.65,73.08,72.62,73.03,88575.0,62.5598,62.93,62.5339,62.887,88575.0
2020-10-09 12:00:00,73.03,73.05,72.66,72.7,54169.0,62.887,62.9042,62.5684,62.6028,54169.0
2020-10-09 12:30:00,72.75,72.83,72.46,72.47,31583.0,62.6459,62.7148,62.3962,62.4048,31583.0
2020-10-09 13:00:00,72.48,72.57,72.45,72.45,40887.0,62.4134,62.4909,62.3875,62.3875,40887.0
2020-10-09 13:30:00,72.47,72.5,72.38,72.5,51246.0,62.4048,62.4306,62.3273,62.4306,51246.0
2020-10-09 14:00:00,72.5,72.51,72.31,72.36,41103.0,62.4306,62.4392,62.267,62.31,41103.0
2020-10-09 14:30:00,72.37,72.54,72.36,72.52,39504.0,62.3187,62.465,62.31,62.4478,39504.0
2020-10-09 15:00:00,72.52,72.71,72.49,72.7,55060.0,62.4478,62.6114,62.422,62.6028,55060.0
2020-10-09 15:30:00,72.7,72.74,72.48,72.7,183412.0,62.6028,62.6373,62.4134,62.6028,183412.0
2020-10-12 09:30:00,73.17,73.31,72.88,73.2,134493.0,63.0075,63.1281,62.7578,63.0334,134493.0
2020-10-12 10:00:00,73.21,73.57,73.15,73.46,61690.0,63.042,63.352,62.9903,63.2573,61690.0
2020-10-12 10:30:00,73.45,73.82,73.42,73.68,87204.0,63.2487,63.5673,63.2228,63.4467,87204.0
2020-10-12 11:00:00,73.7,73.94,73.65,73.85,93431.0,63.4639,63.6706,63.4209,63.5931,93431.0
2020-10-12 11:30:00,73.86,74.08,73.79,73.91,93161.0,63.6017,63.7912,63.5414,63.6448,93161.0
2020-10-12 12:00:00,73.92,73.95,73.78,73.89,91045.0,63.6534,63.6792,63.5328,63.6275,91045.0
2020-10-12 12:30:00,73.87,74.0,73.77,73.78,94852.0,63.6103,63.7223,63.5242,63.5328,94852.0
2020-10-12 13:00:00,73.78,74.34,73.76,74.33,95981.0,63.5328,64.015,63.5156,64.0064,95981.0
2020-10-12 13:30:00,74.34,74.41,73.98,74.0,91369.0,64.015,64.0753,63.705,63.7223,91369.0
2020-10-12 14:00:00,74.0,74.07,73.83,74.05,127883.0,63.7223,63.7825,63.5759,63.7653,127883.0
2020-10-12 14:30:00,74.05,74.08,73.89,74.04,110317.0,63.7653,63.7912,63.6275,63.7567,110317.0
2020-10-12 15:00:00,74.03,74.04,73.89,73.97,99494.0,63.7481,63.7567,63.6275,63.6964,99494.0
2020-10-12 15:30:00,73.96,73.98,73.57,73.62,246228.0,63.6878,63.705,63.352,63.395,246228.0
2020-10-13 09:30:00,73.33,73.45,72.95,73.23,127592.0,63.1453,63.2487,62.8181,63.0592,127592.0
2020-10-13 10:00:00,73.21,73.3,72.65,72.93,64670.0,63.042,63.1195,62.5598,62.8009,64670.0
2020-10-13 10:30:00,72.92,72.92,72.52,72.66,100007.0,62.7923,62.7923,62.4478,62.5684,100007.0
2020-10-13 11:00:00,72.67,72.76,72.6,72.74,63472.0,62.577,62.6545,62.5167,62.6373,63472.0
2020-10-13 11:30:00,72.72,72.82,72.49,72.76,73363.0,62.62,62.7062,62.422,62.6545,73363.0
2020-10-13 12:00:00,72.76,73.02,72.75,72.95,43771.0,62.6545,62.8784,62.6459,62.8181,43771.0
2020-10-13 12:30:00,72.97,73.02,72.84,72.92,41618.0,62.8353,62.8784,62.7234,62.7923,41618.0
2020-10-13 13:00:00,72.92,72.95,72.74,72.89,57644.0,62.7923,62.8181,62.6373,62.7664,57644.0
2020-10-13 13:30:00,72.88,73.11,72.84,73.0,136195.0,62.7578,62.9559,62.7234,62.8612,136195.0
2020-10-13 14:00:00,72.99,73.13,72.87,72.88,70895.0,62.8525,62.9731,62.7492,62.7578,70895.0
2020-10-13 14:30:00,72.89,73.0,72.72,72.95,75723.0,62.7664,62.8612,62.62,62.8181,75723.0
2020-10-13 15:00:00,72.94,73.17,72.93,73.12,136256.0,62.8095,63.0075,62.8009,62.9645,136256.0
2020-10-13 15:30:00,73.13,73.26,72.99,72.99,320968.0,62.9731,63.085,62.8525,62.8525,320968.0
2020-10-14 09:30:00,73.32,73.35,72.28,72.87,128689.0,63.1367,63.1625,62.2412,62.7492,128689.0
2020-10-14 10:00:00,72.93,73.22,72.88,72.88,50001.0,62.8009,63.0506,62.7578,62.7578,50001.0
2020-10-14 10:30:00,72.92,73.06,72.68,72.68,45009.0,62.7923,62.9128,62.5856,62.5856,45009.0
2020-10-14 11:00:00,72.7,72.72,72.43,72.49,55100.0,62.6028,62.62,62.3703,62.422,55100.0
2020-10-14 11:30:00,72.48,72.52,72.21,72.32,53638.0,62.4134,62.4478,62.1809,62.2756,53638.0
2020-10-14 12:00:00,72.32,72.52,72.28,72.39,101693.0,62.2756,62.4478,62.2412,62.3359,101693.0
2020-10-14 12:30:00,72.38,72.5,72.28,72.36,60540.0,62.3273,62.4306,62.2412,62.31,60540.0
2020-10-14 13:00:00,72.35,72.51,72.24,72.26,53760.0,62.3014,62.4392,62.2067,62.2239,53760.0
2020-10-14 13:30:00,72.26,72.29,72.06,72.17,80212.0,62.2239,62.2498,62.0517,62.1464,80212.0
2020-10-14 14:00:00,72.19,72.43,72.14,72.28,61649.0,62.1637,62.3703,62.1206,62.2412,61649.0
2020-10-14 14:30:00,72.29,72.35,72.13,72.31,70022.0,62.2498,62.3014,62.112,62.267,70022.0
2020-10-14 15:00:00,72.31,72.52,72.3,72.37,79918.0,62.267,62.4478,62.2584,62.3187,79918.0
2020-10-14 15:30:00,72.38,72.5,72.3,72.35,246036.0,62.3273,62.4306,62.2584,62.3014,246036.0
2020-10-15 09:30:00,71.84,72.28,71.75,72.18,92194.0,61.8623,62.2412,61.7848,62.155,92194.0
2020-10-15 10:00:00,72.18,72.4,72.14,72.2,73197.0,62.155,62.3445,62.1206,62.1723,73197.0
2020-10-15 10:30:00,72.2,72.34,71.93,71.98,125111.0,62.1723,62.2928,61.9398,61.9828,125111.0
2020-10-15 11:00:00,71.97,72.4,71.95,72.27,100870.0,61.9742,62.3445,61.957,62.2325,100870.0
2020-10-15 11:30:00,72.28,72.3,72.11,72.23,82375.0,62.2412,62.2584,62.0948,62.1981,82375.0
2020-10-15 12:00:00,72.26,72.49,72.24,72.46,79783.0,62.2239,62.422,62.2067,62.3962,79783.0
2020-10-15 12:30:00,72.45,72.7,72.41,72.69,73729.0,62.3875,62.6028,62.3531,62.5942,73729.0
2020-10-15 13:00:00,72.7,72.92,72.64,72.82,74196.0,62.6028,62.7923,62.5512,62.7062,74196.0
2020-10-15 13:30:00,72.82,72.91,72.71,72.71,66975.0,62.7062,62.7837,62.6114,62.6114,66975.0
2020-10-15 14:00:00,72.71,72.9,72.63,72.66,93927.0,62.6114,62.775,62.5425,62.5684,93927.0
2020-10-15 14:30:00,72.65,72.71,72.46,72.49,80956.0,62.5598,62.6114,62.3962,62.422,80956.0
2020-10-15 15:00:00,72.46,72.54,72.21,72.23,122572.0,62.3962,62.465,62.1809,62.1981,122572.0
2020-10-15 15:30:00,72.23,72.37,72.02,72.22,321505.0,62.1981,62.3187,62.0173,62.1895,321505.0
2020-10-16 09:30:00,72.2,72.58,71.85,72.47,181169.0,62.1723,62.4995,61.8709,62.4048,181169.0
2020-10-16 10:00:00,72.52,72.79,72.46,72.55,68670.0,62.4478,62.6803,62.3962,62.4737,68670.0
2020-10-16 10:30:00,72.57,73.0,72.5,72.98,53639.0,62.4909,62.8612,62.4306,62.8439,53639.0
2020-10-16 11:00:00,72.97,73.18,72.94,73.04,59900.0,62.8353,63.0162,62.8095,62.8956,59900.0
2020-10-16 11:30:00,73.03,73.33,72.98,72.98,521364.0,62.887,63.1453,62.8439,62.8439,521364.0
2020-10-16 12:00:00,72.97,72.98,72.75,72.94,83111.0,62.8353,62.8439,62.6459,62.8095,83111.0
2020-10-16 12:30:00,72.94,73.28,72.92,73.26,79295.0,62.8095,63.1023,62.7923,63.085,79295.0
2020-10-16 13:00:00,73.27,73.36,73.18,73.36,63286.0,63.0937,63.1712,63.0162,63.1712,63286.0
2020-10-16 13:30:00,73.33,73.46,73.28,73.45,42696.0,63.1453,63.2573,63.1023,63.2487,42696.0
2020-10-16 14:00:00,73.44,73.54,73.35,73.41,73272.0,63.24,63.3262,63.1625,63.2142,73272.0
2020-10-16 14:30:00,73.42,73.43,73.27,73.4,70429.0,63.2228,63.2314,63.0937,63.2056,70429.0
2020-10-16 15:00:00,73.4,73.41,73.25,73.32,96525.0,63.2056,63.2142,63.0764,63.1367,96525.0
2020-10-16 15:30:00,73.32,73.32,73.05,73.13,497132.0,63.1367,63.1367,62.9042,62.9731,497132.0
2020-10-19 09:30:00,72.89,73.34,72.85,72.99,71381.0,62.7664,63.1539,62.732,62.8525,71381.0
2020-10-19 10:00:00,72.94,73.11,72.8,73.1,40116.0,62.8095,62.9559,62.6889,62.9473,40116.0
2020-10-19 10:30:00,73.1,73.17,72.49,72.55,139447.0,62.9473,63.0075,62.422,62.4737,139447.0
2020-10-19 11:00:00,72.53,72.54,72.18,72.3,76776.0,62.4564,62.465,62.155,62.2584,76776.0
2020-10-19 11:30:00,72.28,72.49,72.21,72.43,112743.0,62.2412,62.422,62.1809,62.3703,112743.0
2020-10-19 12:00:00,72.4,72.43,72.04,72.23,131314.0,62.3445,62.3703,62.0345,62.1981,131314.0
2020-10-19 12:30:00,72.22,72.37,72.2,72.29,50527.0,62.1895,62.3187,62.1723,62.2498,50527.0
2020-10-19 13:00:00,72.25,72.28,72.1,72.24,81345.0,62.2153,62.2412,62.0862,62.2067,81345.0
2020-10-19 13:30:00,72.23,72.26,71.93,71.95,44415.0,62.1981,62.2239,61.9398,61.957,44415.0
2020-10-19 14:00:00,71.92,72.08,71.78,72.03,44064.0,61.9312,62.0689,61.8106,62.0259,44064.0
2020-10-19 14:30:00,72.01,72.01,71.6,71.61,69543.0,62.0087,62.0087,61.6556,61.6642,69543.0
2020-10-19 15:00:00,71.61,71.84,71.51,71.74,93306.0,61.6642,61.8623,61.5781,61.7762,93306.0
2020-10-19 15:30:00,71.74,71.87,71.46,71.67,225671.0,61.7762,61.8881,61.535,61.7159,225671.0
2020-10-20 09:30:00,71.96,72.17,71.42,71.57,132454.0,61.9656,62.1464,61.5006,61.6298,132454.0
2020-10-20 10:00:00,71.59,71.68,71.31,71.56,98126.0,61.647,61.7245,61.4059,61.6212,98126.0
2020-10-20 10:30:00,71.57,71.83,71.53,71.53,93621.0,61.6298,61.8537,61.5953,61.5953,93621.0
2020-10-20 11:00:00,71.51,71.54,71.27,71.42,58876.0,61.5781,61.6039,61.3714,61.5006,58876.0
2020-10-20 11:30:00,71.43,71.48,71.23,71.46,37818.0,61.5092,61.5523,61.337,61.535,37818.0
2020-10-20 12:00:00,71.47,71.57,71.24,71.27,59247.0,61.5437,61.6298,61.3456,61.3714,59247.0
2020-10-20 12:30:00,71.27,71.5,71.25,71.42,127346.0,61.3714,61.5695,61.3542,61.5006,127346.0
2020-10-20 13:00:00,71.43,71.81,71.26,71.71,60461.0,61.5092,61.8364,61.3628,61.7503,60461.0
2020-10-20 13:30:00,71.72,71.76,71.5,71.53,61263.0,61.7589,61.7934,61.5695,61.5953,61263.0
2020-10-20 14:00:00,71.53,71.72,71.49,71.53,66016.0,61.5953,61.7589,61.5609,61.5953,66016.0
2020-10-20 14:30:00,71.53,71.65,71.5,71.62,61414.0,61.5953,61.6987,61.5695,61.6728,61414.0
2020-10-20 15:00:00,71.64,71.71,71.15,71.46,120964.0,61.69,61.7503,61.2681,61.535,120964.0
2020-10-20 15:30:00,71.46,71.65,71.2,71.53,214964.0,61.535,61.6987,61.3112,61.5953,214964.0
2020-10-21 09:30:00,71.6,72.02,71.1,71.94,93189.0,61.6556,62.0173,61.225,61.9484,93189.0
2020-10-21 10:00:00,71.98,72.06,71.69,71.69,77209.0,61.9828,62.0517,61.7331,61.7331,77209.0
2020-10-21 10:30:00,71.72,71.99,71.7,71.84,41202.0,61.7589,61.9914,61.7417,61.8623,41202.0
2020-10-21 11:00:00,71.83,71.83,71.49,71.59,54057.0,61.8537,61.8537,61.5609,61.647,54057.0
2020-10-21 11:30:00,71.61,71.76,71.58,71.63,43257.0,61.6642,61.7934,61.6384,61.6814,43257.0
2020-10-21 12:00:00,71.64,71.95,71.52,71.77,50152.0,61.69,61.957,61.5867,61.802,50152.0
2020-10-21 12:30:00,71.77,71.78,71.29,71.52,48663.0,61.802,61.8106,61.3887,61.5867,48663.0
2020-10-21 13:00:00,71.51,71.92,71.48,71.9,30200.0,61.5781,61.9312,61.5523,61.9139,30200.0
2020-10-21 13:30:00,71.89,71.89,71.7,71.75,43869.0,61.9053,61.9053,61.7417,61.7848,43869.0
2020-10-21 14:00:00,71.76,72.08,71.74,72.01,48978.0,61.7934,62.0689,61.7762,62.0087,48978.0
2020-10-21 14:30:00,72.02,72.02,71.84,71.92,41347.0,62.0173,62.0173,61.8623,61.9312,41347.0
2020-10-21 15:00:00,71.94,71.94,71.6,71.78,76502.0,61.9484,61.9484,61.6556,61.8106,76502.0
2020-10-21 15:30:00,71.78,71.85,71.44,71.53,208055.0,61.8106,61.8709,61.5178,61.5953,208055.0
2020-10-22 09:30:00,71.61,71.63,71.06,71.45,80997.0,61.6642,61.6814,61.1906,61.5264,80997.0
2020-10-22 10:00:00,71.46,71.59,71.19,71.36,110196.0,61.535,61.647,61.3025,61.4489,110196.0
2020-10-22 10:30:00,71.37,72.0,71.29,71.79,125093.0,61.4575,62.0,61.3887,61.8192,125093.0
2020-10-22 11:00:00,71.78,72.0,71.73,71.88,87951.0,61.8106,62.0,61.7675,61.8967,87951.0
2020-10-22 11:30:00,71.89,71.9,71.49,71.62,133853.0,61.9053,61.9139,61.5609,61.6728,133853.0
2020-10-22 12:00:00,71.63,71.78,71.58,71.72,83755.0,61.6814,61.8106,61.6384,61.7589,83755.0
2020-10-22 12:30:00,71.72,71.72,71.47,71.52,46478.0,61.7589,61.7589,61.5437,61.5867,46478.0
2020-10-22 13:00:00,71.53,71.77,71.5,71.64,89744.0,61.5953,61.802,61.5695,61.69,89744.0
2020-10-22 13:30:00,71.65,71.65,71.38,71.41,78399.0,61.6987,61.6987,61.4662,61.492,78399.0
2020-10-22 14:00:00,71.42,71.61,71.41,71.47,90419.0,61.5006,61.6642,61.492,61.5437,90419.0
2020-10-22 14:30:00,71.46,71.63,71.44,71.62,51290.0,61.535,61.6814,61.5178,61.6728,51290.0
2020-10-22 15:00:00,71.62,71.63,71.47,71.55,102136.0,61.6728,61.6814,61.5437,61.6125,102136.0
2020-10-22 15:30:00,71.55,71.6,71.32,71.41,237810.0,61.6125,61.6556,61.4145,61.492,237810.0
2020-10-23 09:30:00,71.92,71.94,71.43,71.91,86542.0,61.9312,61.9484,61.5092,61.9225,86542.0
2020-10-23 10:00:00,71.91,71.92,71.33,71.39,109004.0,61.9225,61.9312,61.4231,61.4748,109004.0
2020-10-23 10:30:00,71.41,71.56,71.37,71.49,106912.0,61.492,61.6212,61.4575,61.5609,106912.0
2020-10-23 11:00:00,71.51,71.79,71.5,71.79,61574.0,61.5781,61.8192,61.5695,61.8192,61574.0
2020-10-23 11:30:00,71.78,71.8,71.43,71.5,69393.0,61.8106,61.8278,61.5092,61.5695,69393.0
2020-10-23 12:00:00,71.51,71.51,71.21,71.3,85629.0,61.5781,61.5781,61.3198,61.3973,85629.0
2020-10-23 12:30:00,71.3,71.33,71.19,71.22,43388.0,61.3973,61.4231,61.3025,61.3284,43388.0
2020-10-23 13:00:00,71.21,71.37,71.2,71.34,36668.0,61.3198,61.4575,61.3112,61.4317,36668.0
2020-10-23 13:30:00,71.34,71.34,71.13,71.15,42430.0,61.4317,61.4317,61.2509,61.2681,42430.0
2020-10-23 14:00:00,71.16,71.37,71.14,71.37,47171.0,61.2767,61.4575,61.2595,61.4575,47171.0
2020-10-23 14:30:00,71.36,71.4,71.26,71.38,52112.0,61.4489,61.4834,61.3628,61.4662,52112.0
2020-10-23 15:00:00,71.38,71.51,71.36,71.39,80068.0,61.4662,61.5781,61.4489,61.4748,80068.0
2020-10-23 15:30:00,71.39,71.5,71.36,71.47,218247.0,61.4748,61.5695,61.4489,61.5437,218247.0
2020-10-26 09:30:00,71.04,71.04,70.52,70.8,149308.0,61.1734,61.1734,60.7256,60.9667,149308.0
2020-10-26 10:00:00,70.77,71.31,70.7,71.13,67278.0,60.9409,61.4059,60.8806,61.2509,67278.0
2020-10-26 10:30:00,71.11,71.12,70.54,70.81,73794.0,61.2337,61.2423,60.7428,60.9753,73794.0
2020-10-26 11:00:00,70.79,70.79,70.38,70.46,65619.0,60.9581,60.9581,60.605,60.6739,65619.0
2020-10-26 11:30:00,70.51,70.9,70.42,70.77,70707.0,60.717,61.0528,60.6395,60.9409,70707.0
2020-10-26 12:00:00,70.76,70.86,70.69,70.81,46954.0,60.9323,61.0184,60.872,60.9753,46954.0
2020-10-26 12:30:00,70.78,70.91,70.55,70.88,33281.0,60.9495,61.0614,60.7514,61.0356,33281.0
2020-10-26 13:00:00,70.84,71.15,70.84,70.89,42434.0,61.0012,61.2681,61.0012,61.0442,42434.0
2020-10-26 13:30:00,70.9,71.29,70.85,71.29,38188.0,61.0528,61.3887,61.0098,61.3887,38188.0
2020-10-26 14:00:00,71.29,71.48,71.18,71.48,57961.0,61.3887,61.5523,61.2939,61.5523,57961.0
2020-10-26 14:30:00,71.46,71.63,71.39,71.53,70142.0,61.535,61.6814,61.4748,61.5953,70142.0
2020-10-26 15:00:00,71.54,71.66,71.47,71.66,59880.0,61.6039,61.7073,61.5437,61.7073,59880.0
2020-10-26 15:30:00,71.67,71.77,71.3,71.69,201306.0,61.7159,61.802,61.3973,61.7331,201306.0
2020-10-27 09:30:00,71.88,72.2,71.46,72.09,147387.0,61.8967,62.1723,61.535,62.0775,147387.0
2020-10-27 10:00:00,72.11,72.57,71.97,72.47,127420.0,62.0948,62.4909,61.9742,62.4048,127420.0
2020-10-27 10:30:00,72.47,72.49,72.16,72.23,90139.0,62.4048,62.422,62.1378,62.1981,90139.0
2020-10-27 11:00:00,72.23,72.55,72.17,72.42,88282.0,62.1981,62.4737,62.1464,62.3617,88282.0
2020-10-27 11:30:00,72.43,72.96,72.4,72.92,107622.0,62.3703,62.8267,62.3445,62.7923,107622.0
2020-10-27 12:00:00,72.92,73.12,72.88,72.91,93607.0,62.7923,62.9645,62.7578,62.7837,93607.0
2020-10-27 12:30:00,72.9,72.92,72.63,72.63,135688.0,62.775,62.7923,62.5425,62.5425,135688.0
2020-10-27 13:00:00,72.64,72.83,72.54,72.78,97934.0,62.5512,62.7148,62.465,62.6717,97934.0
2020-10-27 13:30:00,72.76,72.78,72.56,72.71,87736.0,62.6545,62.6717,62.4823,62.6114,87736.0
2020-10-27 14:00:00,72.72,72.77,72.4,72.5,81167.0,62.62,62.6631,62.3445,62.4306,81167.0
2020-10-27 14:30:00,72.5,72.79,72.49,72.66,66805.0,62.4306,62.6803,62.422,62.5684,66805.0
2020-10-27 15:00:00,72.67,72.73,72.52,72.59,108296.0,62.577,62.6287,62.4478,62.5081,108296.0
2020-10-27 15:30:00,72.59,72.64,72.27,72.32,326372.0,62.5081,62.5512,62.2325,62.2756,326372.0
2020-10-28 09:30:00,71.56,72.49,71.37,72.42,144370.0,61.6212,62.422,61.4575,62.3617,144370.0
2020-10-28 10:00:00,72.39,72.47,71.62,71.79,119691.0,62.3359,62.4048,61.6728,61.8192,119691.0
2020-10-28 10:30:00,71.78,71.98,71.45,71.48,107743.0,61.8106,61.9828,61.5264,61.5523,107743.0
2020-10-28 11:00:00,71.48,71.51,71.04,71.14,98933.0,61.5523,61.5781,61.1734,61.2595,98933.0
2020-10-28 11:30:00,71.13,71.48,71.02,71.39,66663.0,61.2509,61.5523,61.1562,61.4748,66663.0
2020-10-28 12:00:00,71.38,71.47,71.22,71.27,62250.0,61.4662,61.5437,61.3284,61.3714,62250.0
2020-10-28 12:30:00,71.26,71.26,70.68,70.92,67574.0,61.3628,61.3628,60.8634,61.07,67574.0
2020-10-28 13:00:00,70.89,70.89,70.68,70.85,60755.0,61.0442,61.0442,60.8634,61.0098,60755.0
2020-10-28 13:30:00,70.88,70.97,70.78,70.84,64877.0,61.0356,61.1131,60.9495,61.0012,64877.0
2020-10-28 14:00:00,70.82,71.04,70.61,70.98,67022.0,60.9839,61.1734,60.8031,61.1217,67022.0
2020-10-28 14:30:00,70.97,71.07,70.77,70.99,75190.0,61.1131,61.1992,60.9409,61.1303,75190.0
2020-10-28 15:00:00,71.01,71.02,70.6,70.95,96128.0,61.1475,61.1562,60.7945,61.0959,96128.0
2020-10-28 15:30:00,70.95,71.15,70.15,70.31,375007.0,61.0959,61.2681,60.407,60.5448,375007.0
2020-10-29 09:30:00,69.97,70.69,68.9,69.66,152668.0,60.252,60.872,59.3306,59.985,152668.0
2020-10-29 10:00:00,69.62,70.08,69.36,69.57,156396.0,59.9506,60.3467,59.7267,59.9075,156396.0
2020-10-29 10:30:00,69.59,70.1,69.4,69.98,114714.0,59.9248,60.3639,59.7611,60.2606,114714.0
2020-10-29 11:00:00,69.96,70.0,69.54,69.75,84420.0,60.2434,60.2778,59.8817,60.0625,84420.0
2020-10-29 11:30:00,69.75,69.9,69.36,69.5,121889.0,60.0625,60.1917,59.7267,59.8473,121889.0
2020-10-29 12:00:00,69.5,69.8,69.28,69.73,78732.0,59.8473,60.1056,59.6578,60.0453,78732.0
2020-10-29 12:30:00,69.73,70.23,69.71,70.16,50292.0,60.0453,60.4759,60.0281,60.4156,50292.0
2020-10-29 13:00:00,70.19,70.27,70.02,70.26,94272.0,60.4414,60.5103,60.295,60.5017,94272.0
2020-10-29 13:30:00,70.27,71.2,70.27,71.19,77472.0,60.5103,61.3112,60.5103,61.3025,77472.0
2020-10-29 14:00:00,71.2,71.52,71.19,71.39,110302.0,61.3112,61.5867,61.3025,61.4748,110302.0
2020-10-29 14:30:00,71.39,71.43,70.76,70.84,133544.0,61.4748,61.5092,60.9323,61.0012,133544.0
2020-10-29 15:00:00,70.85,71.1,70.85,71.04,197423.0,61.0098,61.225,61.0098,61.1734,197423.0
2020-10-29 15:30:00,71.04,71.3,70.72,70.76,533022.0,61.1734,61.3973,60.8978,60.9323,533022.0
2020-10-30 09:30:00,70.18,70.95,70.03,70.38,91267.0,60.4328,61.0959,60.3036,60.605,91267.0
2020-10-30 10:00:00,70.37,70.5,69.94,70.06,60540.0,60.5964,60.7084,60.2261,60.3295,60540.0
2020-10-30 10:30:00,70.07,70.07,69.41,69.63,59912.0,60.3381,60.3381,59.7698,59.9592,59912.0
2020-10-30 11:00:00,69.65,69.94,69.58,69.7,72181.0,59.9764,60.2261,59.9161,60.0195,72181.0
2020-10-30 11:30:00,69.66,70.16,69.63,70.16,69670.0,59.985,60.4156,59.9592,60.4156,69670.0
2020-10-30 12:00:00,70.14,70.58,70.11,70.47,46454.0,60.3984,60.7773,60.3725,60.6825,46454.0
2020-10-30 12:30:00,70.46,70.47,70.15,70.25,52242.0,60.6739,60.6825,60.407,60.4931,52242.0
2020-10-30 13:00:00,70.24,70.36,70.07,70.16,37615.0,60.4845,60.5878,60.3381,60.4156,37615.0
2020-10-30 13:30:00,70.14,70.3,70.01,70.25,46844.0,60.3984,60.5362,60.2864,60.4931,46844.0
2020-10-30 14:00:00,70.23,70.43,69.86,69.86,54551.0,60.4759,60.6481,60.1573,60.1573,54551.0
2020-10-30 14:30:00,69.85,69.85,69.31,69.63,85167.0,60.1486,60.1486,59.6836,59.9592,85167.0
2020-10-30 15:00:00,69.64,70.01,69.62,69.95,90027.0,59.9678,60.2864,59.9506,60.2348,90027.0
2020-10-30 15:30:00,69.94,70.24,69.64,70.03,363824.0,60.2261,60.4845,59.9678,60.3036,363824.0
2020-11-02 09:30:00,71.05,71.24,70.25,71.17,97892.0,61.182,61.3456,60.4931,61.2853,97892.0
2020-11-02 10:00:00,71.2,71.56,71.01,71.43,105548.0,61.3112,61.6212,61.1475,61.5092,105548.0
2020-11-02 10:30:00,71.43,71.76,71.32,71.65,103939.0,61.5092,61.7934,61.4145,61.6987,103939.0
2020-11-02 11:00:00,71.64,72.31,71.55,72.31,127405.0,61.69,62.267,61.6125,62.267,127405.0
2020-11-02 11:30:00,72.3,72.5,72.17,72.23,111566.0,62.2584,62.4306,62.1464,62.1981,111566.0
2020-11-02 12:00:00,72.24,72.42,72.11,72.4,79848.0,62.2067,62.3617,62.0948,62.3445,79848.0
2020-11-02 12:30:00,72.42,72.42,71.63,71.66,95632.0,62.3617,62.3617,61.6814,61.7073,95632.0
2020-11-02 13:00:00,71.66,71.77,71.36,71.41,82464.0,61.7073,61.802,61.4489,61.492,82464.0
2020-11-02 13:30:00,71.42,71.42,71.05,71.05,64872.0,61.5006,61.5006,61.182,61.182,64872.0
2020-11-02 14:00:00,71.06,71.39,71.02,71.39,78560.0,61.1906,61.4748,61.1562,61.4748,78560.0
2020-11-02 14:30:00,71.38,71.55,71.3,71.45,71330.0,61.4662,61.6125,61.3973,61.5264,71330.0
2020-11-02 15:00:00,71.45,71.76,71.45,71.65,135452.0,61.5264,61.7934,61.5264,61.6987,135452.0
2020-11-02 15:30:00,71.65,71.8,71.5,71.79,378022.0,61.6987,61.8278,61.5695,61.8192,378022.0
2020-11-03 09:30:00,72.21,73.1,72.21,72.98,249509.0,62.1809,62.9473,62.1809,62.8439,249509.0
2020-11-03 10:00:00,72.99,73.76,72.95,73.62,121248.0,62.8525,63.5156,62.8181,63.395,121248.0
2020-11-03 10:30:00,73.61,73.61,73.11,73.21,102212.0,63.3864,63.3864,62.9559,63.042,102212.0
2020-11-03 11:00:00,73.22,73.8,73.18,73.74,74098.0,63.0506,63.55,63.0162,63.4984,74098.0
2020-11-03 11:30:00,73.74,74.05,73.32,73.34,145559.0,63.4984,63.7653,63.1367,63.1539,145559.0
2020-11-03 12:00:00,73.36,73.41,72.97,73.17,53739.0,63.1712,63.2142,62.8353,63.0075,53739.0
2020-11-03 12:30:00,73.18,73.21,72.82,72.86,40596.0,63.0162,63.042,62.7062,62.7406,40596.0
2020-11-03 13:00:00,72.87,73.07,72.85,72.94,35082.0,62.7492,62.9214,62.732,62.8095,35082.0
2020-11-03 13:30:00,72.94,73.01,72.65,72.7,53520.0,62.8095,62.8698,62.5598,62.6028,53520.0
2020-11-03 14:00:00,72.69,72.78,72.4,72.5,77619.0,62.5942,62.6717,62.3445,62.4306,77619.0
2020-11-03 14:30:00,72.55,72.88,72.47,72.68,60624.0,62.4737,62.7578,62.4048,62.5856,60624.0
2020-11-03 15:00:00,72.69,72.7,72.34,72.56,71583.0,62.5942,62.6028,62.2928,62.4823,71583.0
2020-11-03 15:30:00,72.58,73.43,72.54,72.95,235027.0,62.4995,63.2314,62.465,62.8181,235027.0
2020-11-04 09:30:00,73.7,74.23,72.97,74.17,179039.0,63.4639,63.9203,62.8353,63.8687,179039.0
2020-11-04 10:00:00,74.17,74.61,73.97,73.97,96315.0,63.8687,64.2475,63.6964,63.6964,96315.0
2020-11-04 10:30:00,73.99,74.14,73.37,73.53,47417.0,63.7137,63.8428,63.1798,63.3175,47417.0
2020-11-04 11:00:00,73.53,73.86,73.33,73.79,50919.0,63.3175,63.6017,63.1453,63.5414,50919.0
2020-11-04 11:30:00,73.79,74.07,73.64,73.94,60889.0,63.5414,63.7825,63.4123,63.6706,60889.0
2020-11-04 12:00:00,73.93,74.16,73.86,74.0,63997.0,63.662,63.86,63.6017,63.7223,63997.0
2020-11-04 12:30:00,74.0,74.11,73.68,73.69,44836.0,63.7223,63.817,63.4467,63.4553,44836.0
2020-11-04 13:00:00,73.72,73.79,73.58,73.66,49771.0,63.4812,63.5414,63.3606,63.4295,49771.0
2020-11-04 13:30:00,73.66,73.8,73.29,73.32,86616.0,63.4295,63.55,63.1109,63.1367,86616.0
2020-11-04 14:00:00,73.34,73.42,73.15,73.22,63559.0,63.1539,63.2228,62.9903,63.0506,63559.0
2020-11-04 14:30:00,73.24,73.35,73.09,73.09,88752.0,63.0678,63.1625,62.9387,62.9387,88752.0
2020-11-04 15:00:00,73.08,73.1,72.6,72.79,126517.0,62.93,62.9473,62.5167,62.6803,126517.0
2020-11-04 15:30:00,72.79,73.01,72.58,72.72,275079.0,62.6803,62.8698,62.4995,62.62,275079.0
2020-11-05 09:30:00,73.76,74.35,73.58,74.05,118571.0,63.5156,64.0237,63.3606,63.7653,118571.0
2020-11-05 10:00:00,74.06,74.87,73.94,74.67,105455.0,63.7739,64.4714,63.6706,64.2992,105455.0
2020-11-05 10:30:00,74.69,74.76,74.45,74.53,85123.0,64.3164,64.3767,64.1098,64.1787,85123.0
2020-11-05 11:00:00,74.54,74.65,74.1,74.1,45293.0,64.1873,64.282,63.8084,63.8084,45293.0
2020-11-05 11:30:00,74.12,74.33,74.07,74.08,42212.0,63.8256,64.0064,63.7825,63.7912,42212.0
2020-11-05 12:00:00,74.09,74.3,73.27,73.32,88028.0,63.7998,63.9806,63.0937,63.1367,88028.0
2020-11-05 12:30:00,73.34,73.96,73.33,73.93,55662.0,63.1539,63.6878,63.1453,63.662,55662.0
2020-11-05 13:00:00,73.95,74.37,73.94,74.28,52430.0,63.6792,64.0409,63.6706,63.9634,52430.0
2020-11-05 13:30:00,74.32,74.36,74.08,74.1,45710.0,63.9978,64.0323,63.7912,63.8084,45710.0
2020-11-05 14:00:00,74.09,74.32,73.98,74.12,43315.0,63.7998,63.9978,63.705,63.8256,43315.0
2020-11-05 14:30:00,74.11,74.32,73.99,74.23,71747.0,63.817,63.9978,63.7137,63.9203,71747.0
2020-11-05 15:00:00,74.23,74.23,73.9,74.22,88237.0,63.9203,63.9203,63.6362,63.9117,88237.0
2020-11-05 15:30:00,74.23,74.25,73.6,73.72,205207.0,63.9203,63.9375,63.3778,63.4812,205207.0
2020-11-06 09:30:00,74.24,74.4,73.24,74.02,90976.0,63.9289,64.0667,63.0678,63.7395,90976.0
2020-11-06 10:00:00,74.06,74.14,73.85,73.98,77753.0,63.7739,63.8428,63.5931,63.705,77753.0
2020-11-06 10:30:00,73.98,74.03,73.5,73.57,58570.0,63.705,63.7481,63.2917,63.352,58570.0
2020-11-06 11:00:00,73.59,74.03,73.56,73.79,59622.0,63.3692,63.7481,63.3434,63.5414,59622.0
2020-11-06 11:30:00,73.84,73.87,73.64,73.71,33180.0,63.5845,63.6103,63.4123,63.4725,33180.0
2020-11-06 12:00:00,73.72,73.83,73.62,73.64,41169.0,63.4812,63.5759,63.395,63.4123,41169.0
2020-11-06 12:30:00,73.62,73.76,73.54,73.64,30551.0,63.395,63.5156,63.3262,63.4123,30551.0
2020-11-06 13:00:00,73.63,73.77,73.53,73.53,30433.0,63.4037,63.5242,63.3175,63.3175,30433.0
2020-11-06 13:30:00,73.53,73.53,73.36,73.49,37554.0,63.3175,63.3175,63.1712,63.2831,37554.0
2020-11-06 14:00:00,73.49,73.62,73.44,73.55,42804.0,63.2831,63.395,63.24,63.3348,42804.0
2020-11-06 14:30:00,73.56,73.61,73.28,73.35,51635.0,63.3434,63.3864,63.1023,63.1625,51635.0
2020-11-06 15:00:00,73.35,73.46,73.17,73.43,89269.0,63.1625,63.2573,63.0075,63.2314,89269.0
2020-11-06 15:30:00,73.42,73.55,73.24,73.3,197598.0,63.2228,63.3348,63.0678,63.1195,197598.0
2020-11-09 09:30:00,75.38,76.44,73.91,73.99,386477.0,64.9106,65.8234,63.6448,63.7137,386477.0
2020-11-09 10:00:00,73.98,74.74,73.72,73.91,185490.0,63.705,64.3595,63.4812,63.6448,185490.0
2020-11-09 10:30:00,73.95,74.42,73.42,74.3,75571.0,63.6792,64.0839,63.2228,63.9806,75571.0
2020-11-09 11:00:00,74.3,74.47,74.04,74.47,66045.0,63.9806,64.127,63.7567,64.127,66045.0
2020-11-09 11:30:00,74.51,74.65,74.0,74.19,62175.0,64.1614,64.282,63.7223,63.8859,62175.0
2020-11-09 12:00:00,74.2,74.6,74.2,74.55,54428.0,63.8945,64.2389,63.8945,64.1959,54428.0
2020-11-09 12:30:00,74.59,74.72,74.38,74.58,50900.0,64.2303,64.3423,64.0495,64.2217,50900.0
2020-11-09 13:00:00,74.57,74.8,74.51,74.57,49937.0,64.2131,64.4112,64.1614,64.2131,49937.0
2020-11-09 13:30:00,74.62,74.63,74.29,74.37,53017.0,64.2562,64.2648,63.972,64.0409,53017.0
2020-11-09 14:00:00,74.38,74.43,73.92,74.01,83842.0,64.0495,64.0925,63.6534,63.7309,83842.0
2020-11-09 14:30:00,74.0,74.36,73.93,74.17,84049.0,63.7223,64.0323,63.662,63.8687,84049.0
2020-11-09 15:00:00,74.17,74.48,73.96,73.99,98850.0,63.8687,64.1356,63.6878,63.7137,98850.0
2020-11-09 15:30:00,73.99,74.29,73.32,73.43,321840.0,63.7137,63.972,63.1367,63.2314,321840.0
2020-11-10 09:30:00,72.98,74.02,72.9,73.34,193399.0,62.8439,63.7395,62.775,63.1539,193399.0
2020-11-10 10:00:00,73.32,73.51,72.95,73.44,130202.0,63.1367,63.3003,62.8181,63.24,130202.0
2020-11-10 10:30:00,73.47,74.07,73.33,73.5,95411.0,63.2659,63.7825,63.1453,63.2917,95411.0
2020-11-10 11:00:00,73.56,73.64,73.17,73.61,130924.0,63.3434,63.4123,63.0075,63.3864,130924.0
2020-11-10 11:30:00,73.61,73.71,73.32,73.45,60684.0,63.3864,63.4725,63.1367,63.2487,60684.0
2020-11-10 12:00:00,73.47,73.95,73.39,73.8,67044.0,63.2659,63.6792,63.197,63.55,67044.0
2020-11-10 12:30:00,73.84,73.84,73.51,73.52,46695.0,63.5845,63.5845,63.3003,63.3089,46695.0
2020-11-10 13:00:00,73.53,73.76,73.33,73.34,65140.0,63.3175,63.5156,63.1453,63.1539,65140.0
2020-11-10 13:30:00,73.32,73.88,73.2,73.86,54031.0,63.1367,63.6189,63.0334,63.6017,54031.0
2020-11-10 14:00:00,73.86,73.94,73.59,73.75,71788.0,63.6017,63.6706,63.3692,63.507,71788.0
2020-11-10 14:30:00,73.74,73.92,73.59,73.72,66057.0,63.4984,63.6534,63.3692,63.4812,66057.0
2020-11-10 15:00:00,73.72,73.86,73.45,73.82,85435.0,63.4812,63.6017,63.2487,63.5673,85435.0
2020-11-10 15:30:00,73.81,73.9,73.57,73.72,217085.0,63.5587,63.6362,63.352,63.4812,217085.0
2020-11-11 09:30:00,74.35,74.79,73.58,73.9,132358.0,64.0237,64.4025,63.3606,63.6362,132358.0
2020-11-11 10:00:00,73.89,74.53,73.76,74.29,136097.0,63.6275,64.1787,63.5156,63.972,136097.0
2020-11-11 10:30:00,74.3,74.73,74.23,74.66,62556.0,63.9806,64.3509,63.9203,64.2906,62556.0
2020-11-11 11:00:00,74.66,75.05,74.65,74.95,89022.0,64.2906,64.6264,64.282,64.5403,89022.0
2020-11-11 11:30:00,74.96,75.14,74.9,75.12,45835.0,64.5489,64.7039,64.4973,64.6867,45835.0
2020-11-11 12:00:00,75.13,75.37,75.05,75.26,80326.0,64.6953,64.902,64.6264,64.8073,80326.0
2020-11-11 12:30:00,75.28,75.56,75.28,75.49,65171.0,64.8245,65.0656,64.8245,65.0053,65171.0
2020-11-11 13:00:00,75.51,75.64,75.45,75.53,64155.0,65.0225,65.1345,64.9709,65.0398,64155.0
2020-11-11 13:30:00,75.52,75.52,74.98,74.98,74865.0,65.0312,65.0312,64.5662,64.5662,74865.0
2020-11-11 14:00:00,74.99,75.07,74.54,74.55,52783.0,64.5748,64.6437,64.1873,64.1959,52783.0
2020-11-11 14:30:00,74.59,74.76,74.51,74.51,51267.0,64.2303,64.3767,64.1614,64.1614,51267.0
2020-11-11 15:00:00,74.51,74.73,74.38,74.39,68105.0,64.1614,64.3509,64.0495,64.0581,68105.0
2020-11-11 15:30:00,74.39,74.69,74.23,74.69,338950.0,64.0581,64.3164,63.9203,64.3164,338950.0
2020-11-12 09:30:00,74.08,74.58,73.68,73.72,130317.0,63.7912,64.2217,63.4467,63.4812,130317.0
2020-11-12 10:00:00,73.7,73.87,73.56,73.63,76447.0,63.4639,63.6103,63.3434,63.4037,76447.0
2020-11-12 10:30:00,73.6,74.21,73.47,74.17,74038.0,63.3778,63.9031,63.2659,63.8687,74038.0
2020-11-12 11:00:00,74.17,74.38,74.1,74.19,68900.0,63.8687,64.0495,63.8084,63.8859,68900.0
2020-11-12 11:30:00,74.22,74.25,73.94,74.04,44496.0,63.9117,63.9375,63.6706,63.7567,44496.0
2020-11-12 12:00:00,74.03,74.08,73.91,73.94,55011.0,63.7481,63.7912,63.6448,63.6706,55011.0
2020-11-12 12:30:00,73.94,73.99,73.48,73.6,60815.0,63.6706,63.7137,63.2745,63.3778,60815.0
2020-11-12 13:00:00,73.59,73.59,73.16,73.26,47877.0,63.3692,63.3692,62.9989,63.085,47877.0
2020-11-12 13:30:00,73.25,73.46,73.18,73.46,56392.0,63.0764,63.2573,63.0162,63.2573,56392.0
2020-11-12 14:00:00,73.45,73.52,73.32,73.45,61168.0,63.2487,63.3089,63.1367,63.2487,61168.0
2020-11-12 14:30:00,73.44,73.58,73.29,73.31,97727.0,63.24,63.3606,63.1109,63.1281,97727.0
2020-11-12 15:00:00,73.31,73.52,73.16,73.42,149319.0,63.1281,63.3089,62.9989,63.2228,149319.0
2020-11-12 15:30:00,73.42,73.9,73.22,73.75,395222.0,63.2228,63.6362,63.0506,63.507,395222.0
2020-11-13 09:30:00,74.12,74.35,73.7,74.03,63572.0,63.8256,64.0237,63.4639,63.7481,63572.0
2020-11-13 10:00:00,74.01,74.27,73.86,74.13,46227.0,63.7309,63.9548,63.6017,63.8342,46227.0
2020-11-13 10:30:00,74.13,74.43,74.13,74.26,34400.0,63.8342,64.0925,63.8342,63.9462,34400.0
2020-11-13 11:00:00,74.33,74.49,74.18,74.26,32708.0,64.0064,64.1442,63.8773,63.9462,32708.0
2020-11-13 11:30:00,74.25,74.26,73.95,74.08,38725.0,63.9375,63.9462,63.6792,63.7912,38725.0
2020-11-13 12:00:00,74.1,74.18,73.95,74.02,30083.0,63.8084,63.8773,63.6792,63.7395,30083.0
2020-11-13 12:30:00,74.05,74.17,73.98,74.03,22779.0,63.7653,63.8687,63.705,63.7481,22779.0
2020-11-13 13:00:00,74.04,74.28,73.98,74.2,48195.0,63.7567,63.9634,63.705,63.8945,48195.0
2020-11-13 13:30:00,74.2,74.2,74.02,74.03,47963.0,63.8945,63.8945,63.7395,63.7481,47963.0
2020-11-13 14:00:00,74.05,74.32,74.02,74.15,54245.0,63.7653,63.9978,63.7395,63.8514,54245.0
2020-11-13 14:30:00,74.17,74.21,73.85,73.92,67763.0,63.8687,63.9031,63.5931,63.6534,67763.0
2020-11-13 15:00:00,73.9,73.92,73.75,73.83,51934.0,63.6362,63.6534,63.507,63.5759,51934.0
2020-11-13 15:30:00,73.83,74.19,73.81,74.08,144836.0,63.5759,63.8859,63.5587,63.7912,144836.0
2020-11-16 09:30:00,74.3,74.55,74.0,74.36,115492.0,63.9806,64.1959,63.7223,64.0323,115492.0
2020-11-16 10:00:00,74.29,74.29,73.54,73.68,49926.0,63.972,63.972,63.3262,63.4467,49926.0
2020-11-16 10:30:00,73.66,73.96,73.63,73.77,25146.0,63.4295,63.6878,63.4037,63.5242,25146.0
2020-11-16 11:00:00,73.71,74.12,73.71,74.01,21938.0,63.4725,63.8256,63.4725,63.7309,21938.0
2020-11-16 11:30:00,73.98,74.11,73.82,73.84,25341.0,63.705,63.817,63.5673,63.5845,25341.0
2020-11-16 12:00:00,73.87,73.98,73.74,73.83,24947.0,63.6103,63.705,63.4984,63.5759,24947.0
2020-11-16 12:30:00,73.84,74.29,73.83,74.24,48343.0,63.5845,63.972,63.5759,63.9289,48343.0
2020-11-16 13:00:00,74.24,74.24,73.77,73.8,42214.0,63.9289,63.9289,63.5242,63.55,42214.0
2020-11-16 13:30:00,73.79,74.05,73.78,74.02,62877.0,63.5414,63.7653,63.5328,63.7395,62877.0
2020-11-16 14:00:00,74.02,74.08,73.93,74.05,61211.0,63.7395,63.7912,63.662,63.7653,61211.0
2020-11-16 14:30:00,74.06,74.31,74.06,74.3,51728.0,63.7739,63.9892,63.7739,63.9806,51728.0
2020-11-16 15:00:00,74.29,74.46,74.23,74.28,52262.0,63.972,64.1184,63.9203,63.9634,52262.0
2020-11-16 15:30:00,74.32,74.8,74.3,74.7,359629.0,63.9978,64.4112,63.9806,64.325,359629.0
2020-11-17 09:30:00,74.4,74.61,74.04,74.6,92477.0,64.0667,64.2475,63.7567,64.2389,92477.0
2020-11-17 10:00:00,74.6,74.77,73.7,73.75,55136.0,64.2389,64.3853,63.4639,63.507,55136.0
2020-11-17 10:30:00,73.72,73.87,73.49,73.49,51651.0,63.4812,63.6103,63.2831,63.2831,51651.0
2020-11-17 11:00:00,73.49,73.87,73.49,73.77,42064.0,63.2831,63.6103,63.2831,63.5242,42064.0
2020-11-17 11:30:00,73.76,73.84,73.49,73.64,69592.0,63.5156,63.5845,63.2831,63.4123,69592.0
2020-11-17 12:00:00,73.63,73.73,73.47,73.56,27432.0,63.4037,63.4898,63.2659,63.3434,27432.0
2020-11-17 12:30:00,73.57,73.6,73.47,73.54,29150.0,63.352,63.3778,63.2659,63.3262,29150.0
2020-11-17 13:00:00,73.53,73.54,73.34,73.37,28086.0,63.3175,63.3262,63.1539,63.1798,28086.0
2020-11-17 13:30:00,73.34,73.53,73.33,73.43,34013.0,63.1539,63.3175,63.1453,63.2314,34013.0
2020-11-17 14:00:00,73.43,73.59,73.43,73.46,40244.0,63.2314,63.3692,63.2314,63.2573,40244.0
2020-11-17 14:30:00,73.45,73.55,73.34,73.45,70874.0,63.2487,63.3348,63.1539,63.2487,70874.0
2020-11-17 15:00:00,73.47,73.51,73.04,73.05,96793.0,63.2659,63.3003,62.8956,62.9042,96793.0
2020-11-17 15:30:00,73.05,73.08,72.52,72.62,349797.0,62.9042,62.93,62.4478,62.5339,349797.0
2020-11-18 09:30:00,73.11,73.17,72.27,72.46,140603.0,62.9559,63.0075,62.2325,62.3962,140603.0
2020-11-18 10:00:00,72.47,72.95,72.34,72.81,110955.0,62.4048,62.8181,62.2928,62.6975,110955.0
2020-11-18 10:30:00,72.81,72.81,72.48,72.48,67708.0,62.6975,62.6975,62.4134,62.4134,67708.0
2020-11-18 11:00:00,72.5,72.67,72.27,72.38,35549.0,62.4306,62.577,62.2325,62.3273,35549.0
2020-11-18 11:30:00,72.41,72.43,72.06,72.12,38461.0,62.3531,62.3703,62.0517,62.1034,38461.0
2020-11-18 12:00:00,72.12,72.23,71.89,71.9,49524.0,62.1034,62.1981,61.9053,61.9139,49524.0
2020-11-18 12:30:00,71.91,72.05,71.74,71.78,46603.0,61.9225,62.0431,61.7762,61.8106,46603.0
2020-11-18 13:00:00,71.77,72.13,71.77,72.1,32369.0,61.802,62.112,61.802,62.0862,32369.0
2020-11-18 13:30:00,72.11,72.14,71.68,71.8,38543.0,62.0948,62.1206,61.7245,61.8278,38543.0
2020-11-18 14:00:00,71.77,71.86,71.52,71.53,45020.0,61.802,61.8795,61.5867,61.5953,45020.0
2020-11-18 14:30:00,71.52,71.56,71.36,71.36,56032.0,61.5867,61.6212,61.4489,61.4489,56032.0
2020-11-18 15:00:00,71.37,71.54,70.99,71.0,128992.0,61.4575,61.6039,61.1303,61.1389,128992.0
2020-11-18 15:30:00,71.0,71.07,70.46,70.5,465441.0,61.1389,61.1992,60.6739,60.7084,465441.0
2020-11-19 09:30:00,70.49,70.63,69.32,69.34,206409.0,60.6998,60.8203,59.6923,59.7095,206409.0
2020-11-19 10:00:00,69.35,69.48,68.81,68.81,159261.0,59.7181,59.83,59.2531,59.2531,159261.0
2020-11-19 10:30:00,68.81,69.27,68.74,68.79,436910.0,59.2531,59.6492,59.1928,59.2359,436910.0
2020-11-19 11:00:00,68.8,69.43,68.79,69.15,218337.0,59.2445,59.787,59.2359,59.5459,218337.0
2020-11-19 11:30:00,69.14,69.18,68.7,68.81,102392.0,59.5373,59.5717,59.1584,59.2531,102392.0
2020-11-19 12:00:00,68.83,69.13,68.78,69.1,111548.0,59.2703,59.5286,59.2273,59.5028,111548.0
2020-11-19 12:30:00,69.09,69.13,68.68,68.7,82487.0,59.4942,59.5286,59.1411,59.1584,82487.0
2020-11-19 13:00:00,68.7,68.95,68.59,68.84,156573.0,59.1584,59.3736,59.0636,59.2789,156573.0
2020-11-19 13:30:00,68.85,68.92,68.69,68.81,53045.0,59.2875,59.3478,59.1498,59.2531,53045.0
2020-11-19 14:00:00,68.81,68.84,68.53,68.59,397995.0,59.2531,59.2789,59.012,59.0636,397995.0
2020-11-19 14:30:00,68.59,68.87,68.5,68.54,212999.0,59.0636,59.3048,58.9861,59.0206,212999.0
2020-11-19 15:00:00,68.54,69.1,68.54,69.04,154068.0,59.0206,59.5028,59.0206,59.4511,154068.0
2020-11-19 15:30:00,69.04,69.46,69.01,69.36,322125.0,59.4511,59.8128,59.4253,59.7267,322125.0
2020-11-20 09:30:00,69.3,69.97,69.17,69.57,196445.0,59.675,60.252,59.5631,59.9075,196445.0
2020-11-20 10:00:00,69.58,69.71,69.01,69.27,68213.0,59.9161,60.0281,59.4253,59.6492,68213.0
2020-11-20 10:30:00,69.26,69.51,69.04,69.51,61314.0,59.6406,59.8559,59.4511,59.8559,61314.0
2020-11-20 11:00:00,69.54,69.89,69.5,69.87,78059.0,59.8817,60.1831,59.8473,60.1659,78059.0
2020-11-20 11:30:00,69.87,70.01,69.66,69.88,85774.0,60.1659,60.2864,59.985,60.1745,85774.0
2020-11-20 12:00:00,69.87,69.93,69.56,69.72,113949.0,60.1659,60.2175,59.8989,60.0367,113949.0
2020-11-20 12:30:00,69.74,69.8,69.59,69.73,41544.0,60.0539,60.1056,59.9248,60.0453,41544.0
2020-11-20 13:00:00,69.73,69.77,69.61,69.73,50337.0,60.0453,60.0798,59.942,60.0453,50337.0
2020-11-20 13:30:00,69.71,69.72,69.4,69.47,79044.0,60.0281,60.0367,59.7611,59.8214,79044.0
2020-11-20 14:00:00,69.48,69.63,69.4,69.55,89740.0,59.83,59.9592,59.7611,59.8903,89740.0
2020-11-20 14:30:00,69.56,69.61,69.42,69.44,61668.0,59.8989,59.942,59.7784,59.7956,61668.0
2020-11-20 15:00:00,69.45,69.46,69.21,69.25,124808.0,59.8042,59.8128,59.5975,59.632,124808.0
2020-11-20 15:30:00,69.23,69.6,69.2,69.33,326506.0,59.6148,59.9334,59.5889,59.7009,326506.0
2020-11-23 09:30:00,69.41,69.68,68.66,68.84,116307.0,59.7698,60.0023,59.1239,59.2789,116307.0
2020-11-23 10:00:00,68.84,68.9,68.38,68.45,131893.0,59.2789,59.3306,58.8828,58.9431,131893.0
2020-11-23 10:30:00,68.42,68.5,68.29,68.44,97935.0,58.9173,58.9861,58.8053,58.9345,97935.0
2020-11-23 11:00:00,68.43,68.43,68.12,68.2,114759.0,58.9259,58.9259,58.6589,58.7278,114759.0
2020-11-23 11:30:00,68.2,68.24,68.0,68.23,71918.0,58.7278,58.7623,58.5556,58.7536,71918.0
2020-11-23 12:00:00,68.21,68.38,68.07,68.3,77217.0,58.7364,58.8828,58.6159,58.8139,77217.0
2020-11-23 12:30:00,68.31,68.36,68.04,68.05,82203.0,58.8225,58.8656,58.59,58.5986,82203.0
2020-11-23 13:00:00,68.04,68.07,67.93,67.99,63866.0,58.59,58.6159,58.4953,58.547,63866.0
2020-11-23 13:30:00,67.97,68.34,67.8,68.31,79534.0,58.5298,58.8484,58.3834,58.8225,79534.0
2020-11-23 14:00:00,68.3,68.48,68.21,68.25,75411.0,58.8139,58.9689,58.7364,58.7709,75411.0
2020-11-23 14:30:00,68.25,68.42,68.06,68.42,72932.0,58.7709,58.9173,58.6073,58.9173,72932.0
2020-11-23 15:00:00,68.42,68.66,68.41,68.56,111141.0,58.9173,59.1239,58.9086,59.0378,111141.0
2020-11-23 15:30:00,68.55,68.57,68.2,68.36,325445.0,59.0292,59.0464,58.7278,58.8656,325445.0
2020-11-24 09:30:00,68.61,68.95,67.84,67.87,139060.0,59.0809,59.3736,58.4178,58.4436,139060.0
2020-11-24 10:00:00,67.87,67.93,67.4,67.41,178135.0,58.4436,58.4953,58.0389,58.0475,178135.0
2020-11-24 10:30:00,67.41,67.65,67.39,67.44,156152.0,58.0475,58.2542,58.0303,58.0734,156152.0
2020-11-24 11:00:00,67.45,67.81,67.4,67.62,118473.0,58.082,58.392,58.0389,58.2284,118473.0
2020-11-24 11:30:00,67.62,67.83,67.53,67.67,107596.0,58.2284,58.4092,58.1509,58.2714,107596.0
2020-11-24 12:00:00,67.66,67.86,67.48,67.51,76189.0,58.2628,58.435,58.1078,58.1336,76189.0
2020-11-24 12:30:00,67.51,67.77,67.41,67.69,87136.0,58.1336,58.3575,58.0475,58.2886,87136.0
2020-11-24 13:00:00,67.69,67.87,67.68,67.72,45701.0,58.2886,58.4436,58.28,58.3145,45701.0
2020-11-24 13:30:00,67.71,68.06,67.71,67.83,88882.0,58.3059,58.6073,58.3059,58.4092,88882.0
2020-11-24 14:00:00,67.84,67.99,67.81,67.83,72971.0,58.4178,58.547,58.392,58.4092,72971.0
2020-11-24 14:30:00,67.84,68.05,67.79,68.02,77979.0,58.4178,58.5986,58.3748,58.5728,77979.0
2020-11-24 15:00:00,68.01,68.13,67.94,68.06,102093.0,58.5642,58.6675,58.5039,58.6073,102093.0
2020-11-24 15:30:00,68.07,68.23,67.94,68.12,322236.0,58.6159,58.7536,58.5039,58.6589,322236.0
2020-11-25 09:30:00,68.18,68.69,68.18,68.49,163133.0,58.7106,59.1498,58.7106,58.9775,163133.0
2020-11-25 10:00:00,68.49,68.7,68.1,68.11,199145.0,58.9775,59.1584,58.6417,58.6503,199145.0
2020-11-25 10:30:00,68.11,68.15,67.47,67.48,93481.0,58.6503,58.6848,58.0992,58.1078,93481.0
2020-11-25 11:00:00,67.48,67.64,67.39,67.57,91368.0,58.1078,58.2456,58.0303,58.1853,91368.0
2020-11-25 11:30:00,67.55,67.76,67.53,67.7,82702.0,58.1681,58.3489,58.1509,58.2973,82702.0
2020-11-25 12:00:00,67.71,67.87,67.7,67.72,43551.0,58.3059,58.4436,58.2973,58.3145,43551.0
2020-11-25 12:30:00,67.72,67.86,67.6,67.67,69149.0,58.3145,58.435,58.2111,58.2714,69149.0
2020-11-25 13:00:00,67.66,67.72,67.6,67.7,56459.0,58.2628,58.3145,58.2111,58.2973,56459.0
2020-11-25 13:30:00,67.72,67.87,67.71,67.8,51856.0,58.3145,58.4436,58.3059,58.3834,51856.0
2020-11-25 14:00:00,67.79,67.96,67.77,67.9,56283.0,58.3748,58.5211,58.3575,58.4695,56283.0
2020-11-25 14:30:00,67.91,67.96,67.65,67.74,74163.0,58.4781,58.5211,58.2542,58.3317,74163.0
2020-11-25 15:00:00,67.75,67.88,67.73,67.85,108442.0,58.3403,58.4523,58.3231,58.4264,108442.0
2020-11-25 15:30:00,67.85,68.18,67.85,68.1,322304.0,58.4264,58.7106,58.4264,58.6417,322304.0
2020-11-27 09:30:00,68.4,68.4,67.46,67.49,76238.0,58.9,58.9,58.0906,58.1164,76238.0
2020-11-27 10:00:00,67.52,67.71,67.39,67.5,61574.0,58.1423,58.3059,58.0303,58.125,61574.0
2020-11-27 10:30:00,67.5,67.68,67.26,67.3,69579.0,58.125,58.28,57.9184,57.9528,69579.0
2020-11-27 11:00:00,67.29,67.39,67.18,67.29,69469.0,57.9442,58.0303,57.8495,57.9442,69469.0
2020-11-27 11:30:00,67.33,67.56,67.21,67.29,59669.0,57.9786,58.1767,57.8753,57.9442,59669.0
2020-11-27 12:00:00,67.28,67.39,67.24,67.33,66222.0,57.9356,58.0303,57.9011,57.9786,66222.0
2020-11-27 12:30:00,67.32,67.73,67.31,67.65,113290.0,57.97,58.3231,57.9614,58.2542,113290.0
2020-11-30 09:30:00,67.61,67.77,67.2,67.57,105951.0,58.2198,58.3575,57.8667,58.1853,105951.0
2020-11-30 10:00:00,67.57,67.9,67.53,67.8,97087.0,58.1853,58.4695,58.1509,58.3834,97087.0
2020-11-30 10:30:00,67.84,67.97,67.69,67.86,105392.0,58.4178,58.5298,58.2886,58.435,105392.0
2020-11-30 11:00:00,67.82,67.9,67.32,67.38,129734.0,58.4006,58.4695,57.97,58.0217,129734.0
2020-11-30 11:30:00,67.38,67.41,67.11,67.12,94968.0,58.0217,58.0475,57.7892,57.7978,94968.0
2020-11-30 12:00:00,67.12,67.6,67.11,67.51,82362.0,57.7978,58.2111,57.7892,58.1336,82362.0
2020-11-30 12:30:00,67.52,67.65,67.48,67.54,63736.0,58.1423,58.2542,58.1078,58.1595,63736.0
2020-11-30 13:00:00,67.54,67.56,67.38,67.42,40537.0,58.1595,58.1767,58.0217,58.0561,40537.0
2020-11-30 13:30:00,67.42,67.43,67.12,67.15,56001.0,58.0561,58.0648,57.7978,57.8236,56001.0
2020-11-30 14:00:00,67.15,67.18,67.0,67.17,63175.0,57.8236,57.8495,57.6945,57.8409,63175.0
2020-11-30 14:30:00,67.17,67.36,67.02,67.35,82633.0,57.8409,58.0045,57.7117,57.9959,82633.0
2020-11-30 15:00:00,67.36,67.37,67.01,67.05,115505.0,58.0045,58.0131,57.7031,57.7375,115505.0
2020-11-30 15:30:00,67.05,67.45,67.01,67.37,449881.0,57.7375,58.082,57.7031,58.0131,449881.0
2020-12-01 09:30:00,67.62,68.51,67.6,68.38,256636.0,58.2284,58.9948,58.2111,58.8828,256636.0
2020-12-01 10:00:00,68.41,68.73,68.23,68.67,266740.0,58.9086,59.1842,58.7536,59.1325,266740.0
2020-12-01 10:30:00,68.67,69.04,68.62,69.02,117777.0,59.1325,59.4511,59.0895,59.4339,117777.0
2020-12-01 11:00:00,69.04,69.18,68.7,68.75,116433.0,59.4511,59.5717,59.1584,59.2014,116433.0
2020-12-01 11:30:00,68.77,69.04,68.7,68.83,71765.0,59.2186,59.4511,59.1584,59.2703,71765.0
2020-12-01 12:00:00,68.83,69.04,68.65,68.7,49656.0,59.2703,59.4511,59.1153,59.1584,49656.0
2020-12-01 12:30:00,68.69,68.75,68.28,68.3,51334.0,59.1498,59.2014,58.7967,58.8139,51334.0
2020-12-01 13:00:00,68.35,68.5,68.26,68.46,37995.0,58.857,58.9861,58.7795,58.9517,37995.0
2020-12-01 13:30:00,68.49,68.58,68.3,68.36,44040.0,58.9775,59.055,58.8139,58.8656,44040.0
2020-12-01 14:00:00,68.35,68.4,68.1,68.28,73890.0,58.857,58.9,58.6417,58.7967,73890.0
2020-12-01 14:30:00,68.29,68.6,68.23,68.56,76752.0,58.8053,59.0723,58.7536,59.0378,76752.0
2020-12-01 15:00:00,68.57,68.61,68.34,68.52,59141.0,59.0464,59.0809,58.8484,59.0034,59141.0
2020-12-01 15:30:00,68.51,68.63,68.36,68.37,280196.0,58.9948,59.0981,58.8656,58.8742,280196.0
2020-12-02 09:30:00,68.05,68.86,68.05,68.51,167112.0,58.5986,59.2961,58.5986,58.9948,167112.0
2020-12-02 10:00:00,68.52,68.54,67.93,68.08,49737.0,59.0034,59.0206,58.4953,58.6245,49737.0
2020-12-02 10:30:00,68.13,68.26,67.97,68.05,57872.0,58.6675,58.7795,58.5298,58.5986,57872.0
2020-12-02 11:00:00,68.04,68.19,67.91,67.92,76963.0,58.59,58.7192,58.4781,58.4867,76963.0
2020-12-02 11:30:00,67.93,67.94,67.58,67.58,78267.0,58.4953,58.5039,58.1939,58.1939,78267.0
2020-12-02 12:00:00,67.56,67.57,67.33,67.52,61872.0,58.1767,58.1853,57.9786,58.1423,61872.0
2020-12-02 12:30:00,67.51,67.83,67.43,67.73,66222.0,58.1336,58.4092,58.0648,58.3231,66222.0
2020-12-02 13:00:00,67.73,67.92,67.68,67.87,77364.0,58.3231,58.4867,58.28,58.4436,77364.0
2020-12-02 13:30:00,67.88,68.13,67.87,68.09,163370.0,58.4523,58.6675,58.4436,58.6331,163370.0
2020-12-02 14:00:00,68.1,68.37,68.08,68.29,67049.0,58.6417,58.8742,58.6245,58.8053,67049.0
2020-12-02 14:30:00,68.29,68.38,68.14,68.16,76516.0,58.8053,58.8828,58.6761,58.6934,76516.0
2020-12-02 15:00:00,68.17,68.26,67.99,68.07,79180.0,58.702,58.7795,58.547,58.6159,79180.0
2020-12-02 15:30:00,68.08,68.73,68.08,68.69,395042.0,58.6245,59.1842,58.6245,59.1498,395042.0
2020-12-03 09:30:00,68.35,68.59,67.77,67.81,120107.0,58.857,59.0636,58.3575,58.392,120107.0
2020-12-03 10:00:00,67.81,68.01,67.42,67.83,120327.0,58.392,58.5642,58.0561,58.4092,120327.0
2020-12-03 10:30:00,67.81,68.23,67.69,68.19,60450.0,58.392,58.7536,58.2886,58.7192,60450.0
2020-12-03 11:00:00,68.18,68.37,68.16,68.27,45804.0,58.7106,58.8742,58.6934,58.7881,45804.0
2020-12-03 11:30:00,68.28,68.37,68.0,68.0,49364.0,58.7967,58.8742,58.5556,58.5556,49364.0
2020-12-03 12:00:00,67.99,68.03,67.8,67.94,44895.0,58.547,58.5814,58.3834,58.5039,44895.0
2020-12-03 12:30:00,67.9,67.96,67.74,67.87,33189.0,58.4695,58.5211,58.3317,58.4436,33189.0
2020-12-03 13:00:00,67.87,67.89,67.74,67.79,46223.0,58.4436,58.4609,58.3317,58.3748,46223.0
2020-12-03 13:30:00,67.78,67.91,67.74,67.8,38234.0,58.3661,58.4781,58.3317,58.3834,38234.0
2020-12-03 14:00:00,67.8,67.89,67.66,67.7,42543.0,58.3834,58.4609,58.2628,58.2973,42543.0
2020-12-03 14:30:00,67.67,67.81,67.66,67.7,54209.0,58.2714,58.392,58.2628,58.2973,54209.0
2020-12-03 15:00:00,67.71,67.76,67.63,67.7,123502.0,58.3059,58.3489,58.237,58.2973,123502.0
2020-12-03 15:30:00,67.7,67.75,67.02,67.31,453400.0,58.2973,58.3403,57.7117,57.9614,453400.0
2020-12-04 09:30:00,67.17,67.54,66.74,66.81,141599.0,57.8409,58.1595,57.4706,57.5309,141599.0
2020-12-04 10:00:00,66.81,66.97,66.37,66.54,143947.0,57.5309,57.6686,57.152,57.2984,143947.0
2020-12-04 10:30:00,66.55,66.79,66.36,66.57,91455.0,57.307,57.5136,57.1434,57.3242,91455.0
2020-12-04 11:00:00,66.58,66.69,66.31,66.37,98834.0,57.3328,57.4275,57.1003,57.152,98834.0
2020-12-04 11:30:00,66.4,66.53,66.33,66.39,45873.0,57.1778,57.2898,57.1175,57.1692,45873.0
2020-12-04 12:00:00,66.39,66.44,66.16,66.2,55935.0,57.1692,57.2123,56.9711,57.0056,55935.0
2020-12-04 12:30:00,66.2,66.2,65.88,65.9,62640.0,57.0056,57.0056,56.73,56.7473,62640.0
2020-12-04 13:00:00,65.91,65.91,65.67,65.76,144937.0,56.7559,56.7559,56.5492,56.6267,144937.0
2020-12-04 13:30:00,65.75,65.75,65.41,65.45,74253.0,56.6181,56.6181,56.3253,56.3598,74253.0
2020-12-04 14:00:00,65.45,65.55,65.41,65.45,65678.0,56.3598,56.4459,56.3253,56.3598,65678.0
2020-12-04 14:30:00,65.44,65.69,65.41,65.61,117033.0,56.3511,56.5664,56.3253,56.4975,117033.0
2020-12-04 15:00:00,65.61,65.81,65.6,65.71,108738.0,56.4975,56.6698,56.4889,56.5836,108738.0
2020-12-04 15:30:00,65.72,65.83,65.56,65.74,271757.0,56.5923,56.687,56.4545,56.6095,271757.0
2020-12-07 09:30:00,65.78,66.66,65.61,66.54,154840.0,56.6439,57.4017,56.4975,57.2984,154840.0
2020-12-07 10:00:00,66.53,66.7,66.23,66.7,79992.0,57.2898,57.4361,57.0314,57.4361,79992.0
2020-12-07 10:30:00,66.7,66.86,66.57,66.64,130104.0,57.4361,57.5739,57.3242,57.3845,130104.0
2020-12-07 11:00:00,66.64,66.83,66.57,66.79,66801.0,57.3845,57.5481,57.3242,57.5136,66801.0
2020-12-07 11:30:00,66.79,66.83,66.39,66.47,48104.0,57.5136,57.5481,57.1692,57.2381,48104.0
2020-12-07 12:00:00,66.46,66.83,66.44,66.69,41545.0,57.2295,57.5481,57.2123,57.4275,41545.0
2020-12-07 12:30:00,66.65,66.65,66.42,66.47,35994.0,57.3931,57.3931,57.195,57.2381,35994.0
2020-12-07 13:00:00,66.47,66.5,66.33,66.39,47339.0,57.2381,57.2639,57.1175,57.1692,47339.0
2020-12-07 13:30:00,66.41,66.41,66.27,66.36,72607.0,57.1864,57.1864,57.0659,57.1434,72607.0
2020-12-07 14:00:00,66.36,66.43,66.17,66.22,111876.0,57.1434,57.2036,56.9798,57.0228,111876.0
2020-12-07 14:30:00,66.23,66.36,66.23,66.32,49783.0,57.0314,57.1434,57.0314,57.1089,49783.0
2020-12-07 15:00:00,66.33,66.57,66.31,66.54,59912.0,57.1175,57.3242,57.1003,57.2984,59912.0
2020-12-07 15:30:00,66.54,66.65,66.19,66.61,324027.0,57.2984,57.3931,56.997,57.3586,324027.0
2020-12-08 09:30:00,66.29,66.31,65.88,65.92,153279.0,57.0831,57.1003,56.73,56.7645,153279.0
2020-12-08 10:00:00,65.94,66.23,65.85,66.16,71779.0,56.7817,57.0314,56.7042,56.9711,71779.0
2020-12-08 10:30:00,66.11,66.27,65.79,65.88,118581.0,56.9281,57.0659,56.6525,56.73,118581.0
2020-12-08 11:00:00,65.89,66.2,65.88,66.17,34843.0,56.7386,57.0056,56.73,56.9798,34843.0
2020-12-08 11:30:00,66.17,66.49,66.16,66.42,44012.0,56.9798,57.2553,56.9711,57.195,44012.0
2020-12-08 12:00:00,66.41,66.7,66.41,66.51,64509.0,57.1864,57.4361,57.1864,57.2725,64509.0
2020-12-08 12:30:00,66.49,66.69,66.45,66.51,53159.0,57.2553,57.4275,57.2209,57.2725,53159.0
2020-12-08 13:00:00,66.51,66.57,66.4,66.5,51971.0,57.2725,57.3242,57.1778,57.2639,51971.0
2020-12-08 13:30:00,66.5,66.53,66.25,66.27,46291.0,57.2639,57.2898,57.0486,57.0659,46291.0
2020-12-08 14:00:00,66.27,66.35,66.12,66.17,51575.0,57.0659,57.1348,56.9367,56.9798,51575.0
2020-12-08 14:30:00,66.18,66.25,66.07,66.12,65925.0,56.9884,57.0486,56.8936,56.9367,65925.0
2020-12-08 15:00:00,66.12,66.15,66.01,66.11,93666.0,56.9367,56.9625,56.842,56.9281,93666.0
2020-12-08 15:30:00,66.09,66.13,66.0,66.04,241930.0,56.9109,56.9453,56.8334,56.8678,241930.0
2020-12-09 09:30:00,66.01,66.26,65.45,65.48,87944.0,56.842,57.0573,56.3598,56.3856,87944.0
2020-12-09 10:00:00,65.48,65.62,65.25,65.48,111335.0,56.3856,56.5061,56.1875,56.3856,111335.0
2020-12-09 10:30:00,65.49,65.79,65.42,65.55,43262.0,56.3942,56.6525,56.3339,56.4459,43262.0
2020-12-09 11:00:00,65.55,65.69,65.27,65.36,55052.0,56.4459,56.5664,56.2048,56.2823,55052.0
2020-12-09 11:30:00,65.35,65.4,65.24,65.27,50535.0,56.2736,56.3167,56.1789,56.2048,50535.0
2020-12-09 12:00:00,65.25,65.4,65.09,65.3,82360.0,56.1875,56.3167,56.0498,56.2306,82360.0
2020-12-09 12:30:00,65.31,65.4,65.11,65.32,64549.0,56.2392,56.3167,56.067,56.2478,64549.0
2020-12-09 13:00:00,65.31,65.44,65.23,65.43,43901.0,56.2392,56.3511,56.1703,56.3425,43901.0
2020-12-09 13:30:00,65.44,65.59,65.41,65.53,55996.0,56.3511,56.4803,56.3253,56.4286,55996.0
2020-12-09 14:00:00,65.54,65.7,65.42,65.45,54346.0,56.4373,56.575,56.3339,56.3598,54346.0
2020-12-09 14:30:00,65.46,65.47,65.28,65.38,62285.0,56.3684,56.377,56.2134,56.2995,62285.0
2020-12-09 15:00:00,65.38,65.51,65.34,65.44,95630.0,56.2995,56.4114,56.265,56.3511,95630.0
2020-12-09 15:30:00,65.43,65.75,65.42,65.57,261975.0,56.3425,56.6181,56.3339,56.4631,261975.0
2020-12-10 09:30:00,65.71,65.89,65.09,65.15,206720.0,56.5836,56.7386,56.0498,56.1014,206720.0
2020-12-10 10:00:00,65.16,65.34,64.93,64.95,68647.0,56.11,56.265,55.912,55.9292,68647.0
2020-12-10 10:30:00,64.95,65.12,64.88,64.94,104791.0,55.9292,56.0756,55.8689,55.9206,104791.0
2020-12-10 11:00:00,64.93,65.23,64.89,65.23,72371.0,55.912,56.1703,55.8775,56.1703,72371.0
2020-12-10 11:30:00,65.25,65.39,65.16,65.26,64718.0,56.1875,56.3081,56.11,56.1961,64718.0
2020-12-10 12:00:00,65.26,65.4,65.25,65.32,63092.0,56.1961,56.3167,56.1875,56.2478,63092.0
2020-12-10 12:30:00,65.32,65.37,65.22,65.22,51307.0,56.2478,56.2909,56.1617,56.1617,51307.0
2020-12-10 13:00:00,65.2,65.3,65.1,65.29,31200.0,56.1445,56.2306,56.0584,56.222,31200.0
2020-12-10 13:30:00,65.3,65.3,65.09,65.09,74932.0,56.2306,56.2306,56.0498,56.0498,74932.0
2020-12-10 14:00:00,65.1,65.14,64.85,64.94,41921.0,56.0584,56.0928,55.8431,55.9206,41921.0
2020-12-10 14:30:00,64.94,65.07,64.91,65.06,57990.0,55.9206,56.0325,55.8948,56.0239,57990.0
2020-12-10 15:00:00,65.04,65.21,64.98,65.17,92865.0,56.0067,56.1531,55.955,56.1186,92865.0
2020-12-10 15:30:00,65.19,65.36,65.03,65.17,246519.0,56.1359,56.2823,55.9981,56.1186,246519.0
2020-12-11 09:30:00,64.79,65.23,64.79,64.84,129148.0,55.7914,56.1703,55.7914,55.8345,129148.0
2020-12-11 10:00:00,64.86,65.06,64.66,64.71,86588.0,55.8517,56.0239,55.6795,55.7225,86588.0
2020-12-11 10:30:00,64.7,64.86,64.61,64.79,39522.0,55.7139,55.8517,55.6364,55.7914,39522.0
2020-12-11 11:00:00,64.76,64.77,64.56,64.61,92690.0,55.7656,55.7742,55.5934,55.6364,92690.0
2020-12-11 11:30:00,64.62,64.71,64.44,64.7,64512.0,55.645,55.7225,55.49,55.7139,64512.0
2020-12-11 12:00:00,64.72,64.72,64.51,64.67,84252.0,55.7311,55.7311,55.5503,55.6881,84252.0
2020-12-11 12:30:00,64.67,64.78,64.58,64.73,171433.0,55.6881,55.7828,55.6106,55.7398,171433.0
2020-12-11 13:00:00,64.72,64.72,64.62,64.67,106508.0,55.7311,55.7311,55.645,55.6881,106508.0
2020-12-11 13:30:00,64.67,64.91,64.67,64.91,120662.0,55.6881,55.8948,55.6881,55.8948,120662.0
2020-12-11 14:00:00,64.91,64.99,64.78,64.84,76844.0,55.8948,55.9636,55.7828,55.8345,76844.0
2020-12-11 14:30:00,64.84,64.94,64.71,64.72,75612.0,55.8345,55.9206,55.7225,55.7311,75612.0
2020-12-11 15:00:00,64.7,64.97,64.66,64.96,142253.0,55.7139,55.9464,55.6795,55.9378,142253.0
2020-12-11 15:30:00,64.96,65.09,64.89,65.0,217826.0,55.9378,56.0498,55.8775,55.9723,217826.0
2020-12-14 09:30:00,65.25,66.02,65.07,65.9,123192.0,56.1875,56.8506,56.0325,56.7473,123192.0
2020-12-14 10:00:00,65.88,66.22,65.84,66.2,77171.0,56.73,57.0228,56.6956,57.0056,77171.0
2020-12-14 10:30:00,66.18,66.45,66.09,66.44,161977.0,56.9884,57.2209,56.9109,57.2123,161977.0
2020-12-14 11:00:00,66.45,66.45,65.76,65.81,128058.0,57.2209,57.2209,56.6267,56.6698,128058.0
2020-12-14 11:30:00,65.88,66.03,65.81,65.84,58404.0,56.73,56.8592,56.6698,56.6956,58404.0
2020-12-14 12:00:00,65.83,65.86,65.33,65.41,226710.0,56.687,56.7128,56.2564,56.3253,226710.0
2020-12-14 12:30:00,65.4,65.4,65.12,65.2,44001.0,56.3167,56.3167,56.0756,56.1445,44001.0
2020-12-14 13:00:00,65.23,65.43,65.22,65.24,33286.0,56.1703,56.3425,56.1617,56.1789,33286.0
2020-12-14 13:30:00,65.23,65.45,65.13,65.3,36961.0,56.1703,56.3598,56.0842,56.2306,36961.0
2020-12-14 14:00:00,65.31,65.32,65.16,65.16,36953.0,56.2392,56.2478,56.11,56.11,36953.0
2020-12-14 14:30:00,65.16,65.36,65.14,65.33,47068.0,56.11,56.2823,56.0928,56.2564,47068.0
2020-12-14 15:00:00,65.34,65.41,65.15,65.18,48568.0,56.265,56.3253,56.1014,56.1273,48568.0
2020-12-14 15:30:00,65.19,65.31,65.01,65.04,325137.0,56.1359,56.2392,55.9809,56.0067,325137.0
2020-12-15 09:30:00,65.47,65.47,64.79,65.15,110343.0,56.377,56.377,55.7914,56.1014,110343.0
2020-12-15 10:00:00,65.16,65.53,65.01,65.44,116532.0,56.11,56.4286,55.9809,56.3511,116532.0
2020-12-15 10:30:00,65.44,65.67,65.38,65.47,53939.0,56.3511,56.5492,56.2995,56.377,53939.0
2020-12-15 11:00:00,65.47,65.69,65.46,65.62,64759.0,56.377,56.5664,56.3684,56.5061,64759.0
2020-12-15 11:30:00,65.59,65.78,65.51,65.78,43956.0,56.4803,56.6439,56.4114,56.6439,43956.0
2020-12-15 12:00:00,65.78,66.02,65.71,66.0,57458.0,56.6439,56.8506,56.5836,56.8334,57458.0
2020-12-15 12:30:00,66.01,66.28,66.0,66.23,88320.0,56.842,57.0745,56.8334,57.0314,88320.0
2020-12-15 13:00:00,66.25,66.33,66.13,66.31,68501.0,57.0486,57.1175,56.9453,57.1003,68501.0
2020-12-15 13:30:00,66.32,66.33,65.96,66.16,80840.0,57.1089,57.1175,56.7989,56.9711,80840.0
2020-12-15 14:00:00,66.14,66.36,66.14,66.2,65189.0,56.9539,57.1434,56.9539,57.0056,65189.0
2020-12-15 14:30:00,66.21,66.29,66.12,66.15,50656.0,57.0142,57.0831,56.9367,56.9625,50656.0
2020-12-15 15:00:00,66.14,66.2,65.91,65.92,74608.0,56.9539,57.0056,56.7559,56.7645,74608.0
2020-12-15 15:30:00,65.91,66.04,65.73,66.01,311930.0,56.7559,56.8678,56.6009,56.842,311930.0
2020-12-16 09:30:00,66.15,66.9,66.15,66.58,151846.0,56.9625,57.6084,56.9625,57.3328,151846.0
2020-12-16 10:00:00,66.53,66.59,66.23,66.44,83531.0,57.2898,57.3414,57.0314,57.2123,83531.0
2020-12-16 10:30:00,66.42,66.56,66.35,66.43,62177.0,57.195,57.3156,57.1348,57.2036,62177.0
2020-12-16 11:00:00,66.43,66.56,66.2,66.23,60845.0,57.2036,57.3156,57.0056,57.0314,60845.0
2020-12-16 11:30:00,66.21,66.23,65.87,65.91,40804.0,57.0142,57.0314,56.7214,56.7559,40804.0
2020-12-16 12:00:00,65.9,66.0,65.67,65.74,34109.0,56.7473,56.8334,56.5492,56.6095,34109.0
2020-12-16 12:30:00,65.73,65.81,65.64,65.74,33237.0,56.6009,56.6698,56.5234,56.6095,33237.0
2020-12-16 13:00:00,65.74,65.78,65.69,65.7,35012.0,56.6095,56.6439,56.5664,56.575,35012.0
2020-12-16 13:30:00,65.72,65.73,65.53,65.61,34127.0,56.5923,56.6009,56.4286,56.4975,34127.0
2020-12-16 14:00:00,65.63,65.69,65.48,65.56,47008.0,56.5148,56.5664,56.3856,56.4545,47008.0
2020-12-16 14:30:00,65.58,65.85,65.55,65.84,69701.0,56.4717,56.7042,56.4459,56.6956,69701.0
2020-12-16 15:00:00,65.84,65.84,65.71,65.75,86264.0,56.6956,56.6956,56.5836,56.6181,86264.0
2020-12-16 15:30:00,65.75,65.84,65.54,65.61,261409.0,56.6181,56.6956,56.4373,56.4975,261409.0
2020-12-17 09:30:00,65.96,66.79,65.83,66.72,161611.0,56.7989,57.5136,56.687,57.4534,161611.0
2020-12-17 10:00:00,66.73,66.94,66.41,66.77,108108.0,57.462,57.6428,57.1864,57.4964,108108.0
2020-12-17 10:30:00,66.78,67.41,66.77,67.37,163237.0,57.505,58.0475,57.4964,58.0131,163237.0
2020-12-17 11:00:00,67.36,67.45,66.81,66.82,135130.0,58.0045,58.082,57.5309,57.5395,135130.0
2020-12-17 11:30:00,66.83,66.98,66.72,66.76,61966.0,57.5481,57.6773,57.4534,57.4878,61966.0
2020-12-17 12:00:00,66.76,67.08,66.73,66.97,83688.0,57.4878,57.7634,57.462,57.6686,83688.0
2020-12-17 12:30:00,66.96,67.01,66.79,66.88,60243.0,57.66,57.7031,57.5136,57.5911,60243.0
2020-12-17 13:00:00,66.88,66.99,66.87,66.92,51940.0,57.5911,57.6859,57.5825,57.6256,51940.0
2020-12-17 13:30:00,66.91,67.04,66.78,67.04,73950.0,57.617,57.7289,57.505,57.7289,73950.0
2020-12-17 14:00:00,67.04,67.15,66.96,67.13,69947.0,57.7289,57.8236,57.66,57.8064,69947.0
2020-12-17 14:30:00,67.14,67.15,67.04,67.1,78686.0,57.815,57.8236,57.7289,57.7806,78686.0
2020-12-17 15:00:00,67.12,67.31,67.08,67.27,80148.0,57.7978,57.9614,57.7634,57.927,80148.0
2020-12-17 15:30:00,67.26,67.27,66.89,67.01,364423.0,57.9184,57.927,57.5998,57.7031,364423.0
2020-12-18 09:30:00,67.18,67.51,66.71,67.06,591449.0,57.8495,58.1336,57.4448,57.7461,591449.0
2020-12-18 10:00:00,67.07,67.1,66.48,66.48,78175.0,57.7548,57.7806,57.2467,57.2467,78175.0
2020-12-18 10:30:00,66.48,66.81,66.47,66.68,45344.0,57.2467,57.5309,57.2381,57.4189,45344.0
2020-12-18 11:00:00,66.68,66.79,66.43,66.6,61477.0,57.4189,57.5136,57.2036,57.35,61477.0
2020-12-18 11:30:00,66.6,66.7,66.45,66.67,78551.0,57.35,57.4361,57.2209,57.4103,78551.0
2020-12-18 12:00:00,66.67,67.04,66.65,67.04,86271.0,57.4103,57.7289,57.3931,57.7289,86271.0
2020-12-18 12:30:00,67.03,67.06,66.67,66.67,66332.0,57.7203,57.7461,57.4103,57.4103,66332.0
2020-12-18 13:00:00,66.68,66.75,66.59,66.7,44091.0,57.4189,57.4792,57.3414,57.4361,44091.0
2020-12-18 13:30:00,66.67,66.68,66.46,66.55,45783.0,57.4103,57.4189,57.2295,57.307,45783.0
2020-12-18 14:00:00,66.56,66.56,66.3,66.38,82998.0,57.3156,57.3156,57.0917,57.1606,82998.0
2020-12-18 14:30:00,66.39,66.69,66.38,66.55,97462.0,57.1692,57.4275,57.1606,57.307,97462.0
2020-12-18 15:00:00,66.55,66.57,66.28,66.33,99770.0,57.307,57.3242,57.0745,57.1175,99770.0
2020-12-18 15:30:00,66.33,66.39,65.89,66.1,686107.0,57.1175,57.1692,56.7386,56.9195,686107.0
2020-12-21 09:30:00,65.23,65.57,64.7,64.73,229980.0,56.1703,56.4631,55.7139,55.7398,229980.0
2020-12-21 10:00:00,64.69,64.82,64.33,64.62,154087.0,55.7053,55.8173,55.3953,55.645,154087.0
2020-12-21 10:30:00,64.62,64.83,64.45,64.7,110794.0,55.645,55.8259,55.4986,55.7139,110794.0
2020-12-21 11:00:00,64.68,64.95,64.58,64.58,93346.0,55.6967,55.9292,55.6106,55.6106,93346.0
2020-12-21 11:30:00,64.59,64.9,64.54,64.82,96785.0,55.6192,55.8861,55.5761,55.8173,96785.0
2020-12-21 12:00:00,64.83,65.11,64.81,65.09,123117.0,55.8259,56.067,55.8086,56.0498,123117.0
2020-12-21 12:30:00,65.08,65.19,64.75,64.89,86863.0,56.0411,56.1359,55.757,55.8775,86863.0
2020-12-21 13:00:00,64.91,64.93,64.7,64.8,62181.0,55.8948,55.912,55.7139,55.8,62181.0
2020-12-21 13:30:00,64.8,65.07,64.8,65.02,53802.0,55.8,56.0325,55.8,55.9895,53802.0
2020-12-21 14:00:00,65.03,65.25,64.95,65.19,62646.0,55.9981,56.1875,55.9292,56.1359,62646.0
2020-12-21 14:30:00,65.18,65.23,65.05,65.06,68729.0,56.1273,56.1703,56.0153,56.0239,68729.0
2020-12-21 15:00:00,65.1,65.21,65.01,65.21,104724.0,56.0584,56.1531,55.9809,56.1531,104724.0
2020-12-21 15:30:00,65.2,65.46,65.07,65.39,338345.0,56.1445,56.3684,56.0325,56.3081,338345.0
2020-12-22 09:30:00,64.87,64.96,64.51,64.63,73239.0,56.2308,56.3088,55.9188,56.0228,73239.0
2020-12-22 10:00:00,64.61,65.06,64.61,65.06,55823.0,56.0054,56.3955,56.0054,56.3955,55823.0
2020-12-22 10:30:00,65.05,65.12,64.82,64.85,40644.0,56.3868,56.4475,56.1875,56.2135,40644.0
2020-12-22 11:00:00,64.84,65.03,64.75,64.9,46692.0,56.2048,56.3695,56.1268,56.2568,46692.0
2020-12-22 11:30:00,64.92,65.0,64.69,64.75,50692.0,56.2742,56.3435,56.0748,56.1268,50692.0
2020-12-22 12:00:00,64.74,64.85,64.66,64.68,29833.0,56.1181,56.2135,56.0488,56.0661,29833.0
2020-12-22 12:30:00,64.67,64.68,64.47,64.49,29941.0,56.0575,56.0661,55.8841,55.9014,29941.0
2020-12-22 13:00:00,64.51,64.61,64.45,64.53,69251.0,55.9188,56.0054,55.8668,55.9361,69251.0
2020-12-22 13:30:00,64.53,64.68,64.48,64.64,30372.0,55.9361,56.0661,55.8928,56.0315,30372.0
2020-12-22 14:00:00,64.65,64.7,64.6,64.66,37744.0,56.0401,56.0835,55.9968,56.0488,37744.0
2020-12-22 14:30:00,64.66,64.74,64.58,64.72,39943.0,56.0488,56.1181,55.9794,56.1008,39943.0
2020-12-22 15:00:00,64.72,64.81,64.66,64.72,59889.0,56.1008,56.1788,56.0488,56.1008,59889.0
2020-12-22 15:30:00,64.71,64.86,64.66,64.84,275626.0,56.0921,56.2222,56.0488,56.2048,275626.0
2020-12-23 09:30:00,65.16,65.57,64.89,65.26,69141.0,56.4822,56.8376,56.2482,56.5689,69141.0
2020-12-23 10:00:00,65.18,65.28,64.98,65.11,34460.0,56.4995,56.5862,56.3262,56.4389,34460.0
2020-12-23 10:30:00,65.07,65.09,64.8,64.85,31533.0,56.4042,56.4215,56.1701,56.2135,31533.0
2020-12-23 11:00:00,64.86,64.88,64.6,64.67,37907.0,56.2222,56.2395,55.9968,56.0575,37907.0
2020-12-23 11:30:00,64.69,64.71,64.52,64.59,31367.0,56.0748,56.0921,55.9274,55.9881,31367.0
2020-12-23 12:00:00,64.59,64.73,64.59,64.68,28061.0,55.9881,56.1095,55.9881,56.0661,28061.0
2020-12-23 12:30:00,64.67,64.74,64.62,64.65,30578.0,56.0575,56.1181,56.0141,56.0401,30578.0
2020-12-23 13:00:00,64.66,64.77,64.62,64.69,34402.0,56.0488,56.1441,56.0141,56.0748,34402.0
2020-12-23 13:30:00,64.69,64.71,64.42,64.46,26870.0,56.0748,56.0921,55.8407,55.8754,26870.0
2020-12-23 14:00:00,64.46,64.53,64.42,64.48,37344.0,55.8754,55.9361,55.8407,55.8928,37344.0
2020-12-23 14:30:00,64.49,64.53,64.44,64.45,34236.0,55.9014,55.9361,55.8581,55.8668,34236.0
2020-12-23 15:00:00,64.45,64.46,64.36,64.38,44191.0,55.8668,55.8754,55.7887,55.8061,44191.0
2020-12-23 15:30:00,64.39,64.47,64.27,64.29,180656.0,55.8147,55.8841,55.7107,55.7281,180656.0
2020-12-24 09:30:00,64.38,64.5,64.04,64.22,48307.0,55.8061,55.9101,55.5114,55.6674,48307.0
2020-12-24 10:00:00,64.22,64.43,64.22,64.27,41326.0,55.6674,55.8494,55.6674,55.7107,41326.0
2020-12-24 10:30:00,64.28,64.41,64.16,64.35,25582.0,55.7194,55.8321,55.6154,55.7801,25582.0
2020-12-24 11:00:00,64.34,64.53,64.34,64.41,38529.0,55.7714,55.9361,55.7714,55.8321,38529.0
2020-12-24 11:30:00,64.37,64.41,64.23,64.29,45264.0,55.7974,55.8321,55.6761,55.7281,45264.0
2020-12-24 12:00:00,64.3,64.47,64.26,64.45,53134.0,55.7367,55.8841,55.7021,55.8668,53134.0
2020-12-24 12:30:00,64.48,64.75,64.47,64.68,81428.0,55.8928,56.1268,55.8841,56.0661,81428.0
2020-12-28 09:30:00,64.88,65.25,64.83,64.86,77527.0,56.2395,56.5602,56.1961,56.2222,77527.0
2020-12-28 10:00:00,64.86,65.43,64.76,65.17,80839.0,56.2222,56.7162,56.1355,56.4909,80839.0
2020-12-28 10:30:00,65.24,65.38,65.2,65.24,69102.0,56.5515,56.6729,56.5169,56.5515,69102.0
2020-12-28 11:00:00,65.23,65.23,64.92,64.97,43158.0,56.5429,56.5429,56.2742,56.3175,43158.0
2020-12-28 11:30:00,64.94,65.18,64.89,65.1,111689.0,56.2915,56.4995,56.2482,56.4302,111689.0
2020-12-28 12:00:00,65.13,65.17,64.94,65.03,55361.0,56.4562,56.4909,56.2915,56.3695,55361.0
2020-12-28 12:30:00,65.02,65.24,65.0,65.18,79729.0,56.3608,56.5515,56.3435,56.4995,79729.0
2020-12-28 13:00:00,65.19,65.27,65.0,65.06,63850.0,56.5082,56.5775,56.3435,56.3955,63850.0
2020-12-28 13:30:00,65.06,65.14,64.98,65.11,58718.0,56.3955,56.4649,56.3262,56.4389,58718.0
2020-12-28 14:00:00,65.11,65.14,65.03,65.04,60053.0,56.4389,56.4649,56.3695,56.3782,60053.0
2020-12-28 14:30:00,65.04,65.16,65.03,65.09,55397.0,56.3782,56.4822,56.3695,56.4215,55397.0
2020-12-28 15:00:00,65.1,65.16,65.04,65.15,114682.0,56.4302,56.4822,56.3782,56.4735,114682.0
2020-12-28 15:30:00,65.16,65.36,65.12,65.33,253470.0,56.4822,56.6556,56.4475,56.6296,253470.0
2020-12-29 09:30:00,65.5,65.77,65.28,65.4,100471.0,56.7769,57.011,56.5862,56.6902,100471.0
2020-12-29 10:00:00,65.39,65.76,65.38,65.42,84616.0,56.6816,57.0023,56.6729,56.7076,84616.0
2020-12-29 10:30:00,65.4,65.4,65.03,65.13,72658.0,56.6902,56.6902,56.3695,56.4562,72658.0
2020-12-29 11:00:00,65.13,65.48,65.1,65.43,38824.0,56.4562,56.7596,56.4302,56.7162,38824.0
2020-12-29 11:30:00,65.44,65.54,65.27,65.4,43895.0,56.7249,56.8116,56.5775,56.6902,43895.0
2020-12-29 12:00:00,65.4,65.61,65.37,65.47,38095.0,56.6902,56.8723,56.6642,56.7509,38095.0
2020-12-29 12:30:00,65.46,65.46,65.3,65.36,40070.0,56.7422,56.7422,56.6036,56.6556,40070.0
2020-12-29 13:00:00,65.36,65.47,65.26,65.43,44278.0,56.6556,56.7509,56.5689,56.7162,44278.0
2020-12-29 13:30:00,65.43,65.44,65.27,65.3,72976.0,56.7162,56.7249,56.5775,56.6036,72976.0
2020-12-29 14:00:00,65.28,65.3,65.14,65.2,46957.0,56.5862,56.6036,56.4649,56.5169,46957.0
2020-12-29 14:30:00,65.22,65.33,65.17,65.26,58447.0,56.5342,56.6296,56.4909,56.5689,58447.0
2020-12-29 15:00:00,65.25,65.42,65.2,65.38,65022.0,56.5602,56.7076,56.5169,56.6729,65022.0
2020-12-29 15:30:00,65.39,65.57,65.35,65.45,283430.0,56.6816,56.8376,56.6469,56.7336,283430.0
2020-12-30 09:30:00,65.45,65.72,65.39,65.59,62474.0,56.7336,56.9676,56.6816,56.8549,62474.0
2020-12-30 10:00:00,65.63,65.83,65.45,65.47,42420.0,56.8896,57.063,56.7336,56.7509,42420.0
2020-12-30 10:30:00,65.45,65.69,65.45,65.63,35417.0,56.7336,56.9416,56.7336,56.8896,35417.0
2020-12-30 11:00:00,65.65,65.81,65.63,65.79,36187.0,56.9069,57.0456,56.8896,57.0283,36187.0
2020-12-30 11:30:00,65.77,65.79,65.64,65.68,24011.0,57.011,57.0283,56.8983,56.9329,24011.0
2020-12-30 12:00:00,65.68,65.85,65.61,65.8,26215.0,56.9329,57.0803,56.8723,57.037,26215.0
2020-12-30 12:30:00,65.79,65.79,65.67,65.68,29539.0,57.0283,57.0283,56.9243,56.9329,29539.0
2020-12-30 13:00:00,65.68,65.72,65.55,65.56,30912.0,56.9329,56.9676,56.8203,56.8289,30912.0
2020-12-30 13:30:00,65.58,65.59,65.5,65.58,32652.0,56.8463,56.8549,56.7769,56.8463,32652.0
2020-12-30 14:00:00,65.58,65.6,65.51,65.58,27862.0,56.8463,56.8636,56.7856,56.8463,27862.0
2020-12-30 14:30:00,65.58,65.66,65.54,65.65,44751.0,56.8463,56.9156,56.8116,56.9069,44751.0
2020-12-30 15:00:00,65.64,65.72,65.52,65.6,64952.0,56.8983,56.9676,56.7943,56.8636,64952.0
2020-12-30 15:30:00,65.59,65.8,65.58,65.68,211950.0,56.8549,57.037,56.8463,56.9329,211950.0
2020-12-31 09:30:00,65.75,65.97,65.39,65.94,48491.0,56.9936,57.1843,56.6816,57.1583,48491.0
2020-12-31 10:00:00,65.91,66.07,65.76,65.79,40272.0,57.1323,57.271,57.0023,57.0283,40272.0
2020-12-31 10:30:00,65.8,65.82,65.58,65.6,35438.0,57.037,57.0543,56.8463,56.8636,35438.0
2020-12-31 11:00:00,65.59,65.7,65.5,65.52,44409.0,56.8549,56.9503,56.7769,56.7943,44409.0
2020-12-31 11:30:00,65.52,65.65,65.48,65.64,41696.0,56.7943,56.9069,56.7596,56.8983,41696.0
2020-12-31 12:00:00,65.63,65.72,65.56,65.58,28531.0,56.8896,56.9676,56.8289,56.8463,28531.0
2020-12-31 12:30:00,65.59,65.77,65.55,65.74,38876.0,56.8549,57.011,56.8203,56.985,38876.0
2020-12-31 13:00:00,65.73,65.74,65.59,65.6,21490.0,56.9763,56.985,56.8549,56.8636,21490.0
2020-12-31 13:30:00,65.62,65.71,65.62,65.71,31804.0,56.8809,56.959,56.8809,56.959,31804.0
2020-12-31 14:00:00,65.72,65.98,65.7,65.98,63280.0,56.9676,57.193,56.9503,57.193,63280.0
2020-12-31 14:30:00,65.97,66.11,65.94,66.1,46657.0,57.1843,57.3057,57.1583,57.297,46657.0
2020-12-31 15:00:00,66.1,66.39,66.09,66.31,63921.0,57.297,57.5484,57.2883,57.479,63921.0
2020-12-31 15:30:00,66.31,66.82,66.23,66.69,311076.0,57.479,57.9211,57.4097,57.8084,311076.0
2021-01-04 09:30:00,66.54,66.88,65.93,66.19,95171.0,57.6784,57.9731,57.1497,57.375,95171.0
2021-01-04 10:00:00,66.21,66.3,65.95,66.01,55383.0,57.3924,57.4704,57.167,57.219,55383.0
2021-01-04 10:30:00,66.01,66.17,65.9,66.14,127560.0,57.219,57.3577,57.1236,57.3317,127560.0
2021-01-04 11:00:00,66.13,66.23,65.82,66.02,140830.0,57.323,57.4097,57.0543,57.2277,140830.0
2021-01-04 11:30:00,66.02,66.03,65.78,65.88,183262.0,57.2277,57.2363,57.0196,57.1063,183262.0
2021-01-04 12:00:00,65.87,66.05,65.79,66.01,185438.0,57.0976,57.2537,57.0283,57.219,185438.0
2021-01-04 12:30:00,66.01,66.02,65.47,65.52,112895.0,57.219,57.2277,56.7509,56.7943,112895.0
2021-01-04 13:00:00,65.53,65.77,65.49,65.63,58039.0,56.8029,57.011,56.7683,56.8896,58039.0
2021-01-04 13:30:00,65.62,65.71,65.51,65.68,93736.0,56.8809,56.959,56.7856,56.9329,93736.0
2021-01-04 14:00:00,65.67,65.68,65.37,65.46,137996.0,56.9243,56.9329,56.6642,56.7422,137996.0
2021-01-04 14:30:00,65.47,65.47,65.12,65.32,163384.0,56.7509,56.7509,56.4475,56.6209,163384.0
2021-01-04 15:00:00,65.31,65.4,65.19,65.32,76523.0,56.6122,56.6902,56.5082,56.6209,76523.0
2021-01-04 15:30:00,65.31,65.93,65.25,65.65,406740.0,56.6122,57.1497,56.5602,56.9069,406740.0
2021-01-05 09:30:00,65.6,65.93,65.25,65.31,95009.0,56.8636,57.1497,56.5602,56.6122,95009.0
2021-01-05 10:00:00,65.33,65.57,65.15,65.17,71118.0,56.6296,56.8376,56.4735,56.4909,71118.0
2021-01-05 10:30:00,65.17,65.21,64.78,64.89,133280.0,56.4909,56.5255,56.1528,56.2482,133280.0
2021-01-05 11:00:00,64.86,64.88,64.64,64.79,63854.0,56.2222,56.2395,56.0315,56.1615,63854.0
2021-01-05 11:30:00,64.79,64.96,64.62,64.63,64680.0,56.1615,56.3088,56.0141,56.0228,64680.0
2021-01-05 12:00:00,64.62,64.78,64.5,64.72,64769.0,56.0141,56.1528,55.9101,56.1008,64769.0
2021-01-05 12:30:00,64.7,64.86,64.68,64.79,86800.0,56.0835,56.2222,56.0661,56.1615,86800.0
2021-01-05 13:00:00,64.81,64.9,64.64,64.68,81735.0,56.1788,56.2568,56.0315,56.0661,81735.0
2021-01-05 13:30:00,64.67,64.73,64.62,64.65,44431.0,56.0575,56.1095,56.0141,56.0401,44431.0
2021-01-05 14:00:00,64.65,64.88,64.65,64.79,64119.0,56.0401,56.2395,56.0401,56.1615,64119.0
2021-01-05 14:30:00,64.79,64.91,64.73,64.84,49778.0,56.1615,56.2655,56.1095,56.2048,49778.0
2021-01-05 15:00:00,64.85,64.99,64.77,64.82,78807.0,56.2135,56.3348,56.1441,56.1875,78807.0
2021-01-05 15:30:00,64.8,65.04,64.74,65.01,242992.0,56.1701,56.3782,56.1181,56.3522,242992.0
2021-01-06 09:30:00,64.62,65.96,64.58,65.89,157450.0,56.0141,57.1757,55.9794,57.115,157450.0
2021-01-06 10:00:00,65.86,65.87,65.32,65.41,132558.0,57.089,57.0976,56.6209,56.6989,132558.0
2021-01-06 10:30:00,65.41,65.83,65.32,65.76,84522.0,56.6989,57.063,56.6209,57.0023,84522.0
2021-01-06 11:00:00,65.8,66.25,65.8,66.17,70654.0,57.037,57.427,57.037,57.3577,70654.0
2021-01-06 11:30:00,66.19,66.34,66.14,66.17,70967.0,57.375,57.5051,57.3317,57.3577,70967.0
2021-01-06 12:00:00,66.18,66.2,66.03,66.17,42285.0,57.3664,57.3837,57.2363,57.3577,42285.0
2021-01-06 12:30:00,66.19,66.51,66.17,66.48,71559.0,57.375,57.6524,57.3577,57.6264,71559.0
2021-01-06 13:00:00,66.48,66.67,66.39,66.67,52189.0,57.6264,57.7911,57.5484,57.7911,52189.0
2021-01-06 13:30:00,66.66,66.85,66.58,66.67,42634.0,57.7824,57.9471,57.7131,57.7911,42634.0
2021-01-06 14:00:00,66.69,66.78,66.52,66.69,70895.0,57.8084,57.8865,57.6611,57.8084,70895.0
2021-01-06 14:30:00,66.7,67.01,66.53,66.61,92227.0,57.8171,58.0858,57.6697,57.7391,92227.0
2021-01-06 15:00:00,66.6,66.76,66.5,66.59,183500.0,57.7304,57.8691,57.6437,57.7218,183500.0
2021-01-06 15:30:00,66.58,66.64,66.23,66.46,440305.0,57.7131,57.7651,57.4097,57.6091,440305.0
2021-01-07 09:30:00,66.8,66.81,65.75,65.88,87440.0,57.9038,57.9125,56.9936,57.1063,87440.0
2021-01-07 10:00:00,65.9,66.33,65.75,66.13,91240.0,57.1236,57.4964,56.9936,57.323,91240.0
2021-01-07 10:30:00,66.13,66.35,66.0,66.18,43494.0,57.323,57.5137,57.2103,57.3664,43494.0
2021-01-07 11:00:00,66.2,66.26,65.91,66.0,110654.0,57.3837,57.4357,57.1323,57.2103,110654.0
2021-01-07 11:30:00,66.0,66.01,65.7,65.8,57998.0,57.2103,57.219,56.9503,57.037,57998.0
2021-01-07 12:00:00,65.81,65.84,65.41,65.43,65491.0,57.0456,57.0716,56.6989,56.7162,65491.0
2021-01-07 12:30:00,65.44,65.46,65.01,65.29,90411.0,56.7249,56.7422,56.3522,56.5949,90411.0
2021-01-07 13:00:00,65.29,65.33,65.01,65.02,178123.0,56.5949,56.6296,56.3522,56.3608,178123.0
2021-01-07 13:30:00,65.02,65.36,64.95,65.34,103604.0,56.3608,56.6556,56.3002,56.6382,103604.0
2021-01-07 14:00:00,65.35,65.65,65.35,65.59,83978.0,56.6469,56.9069,56.6469,56.8549,83978.0
2021-01-07 14:30:00,65.6,65.7,65.39,65.45,72994.0,56.8636,56.9503,56.6816,56.7336,72994.0
2021-01-07 15:00:00,65.45,65.51,65.11,65.11,82701.0,56.7336,56.7856,56.4389,56.4389,82701.0
2021-01-07 15:30:00,65.13,65.26,64.93,65.15,409583.0,56.4562,56.5689,56.2828,56.4735,409583.0
2021-01-08 09:30:00,65.06,65.41,64.89,65.07,87869.0,56.3955,56.6989,56.2482,56.4042,87869.0
2021-01-08 10:00:00,65.09,65.59,65.08,65.49,57425.0,56.4215,56.8549,56.4129,56.7683,57425.0
2021-01-08 10:30:00,65.45,65.48,65.2,65.41,39554.0,56.7336,56.7596,56.5169,56.6989,39554.0
2021-01-08 11:00:00,65.44,65.5,65.21,65.25,61463.0,56.7249,56.7769,56.5255,56.5602,61463.0
2021-01-08 11:30:00,65.26,65.26,65.02,65.15,75164.0,56.5689,56.5689,56.3608,56.4735,75164.0
2021-01-08 12:00:00,65.16,65.39,65.13,65.3,35996.0,56.4822,56.6816,56.4562,56.6036,35996.0
2021-01-08 12:30:00,65.28,65.36,65.03,65.06,52376.0,56.5862,56.6556,56.3695,56.3955,52376.0
2021-01-08 13:00:00,65.07,65.23,65.03,65.22,103611.0,56.4042,56.5429,56.3695,56.5342,103611.0
2021-01-08 13:30:00,65.22,65.22,64.96,65.0,76355.0,56.5342,56.5342,56.3088,56.3435,76355.0
2021-01-08 14:00:00,64.99,65.41,64.96,65.31,53768.0,56.3348,56.6989,56.3088,56.6122,53768.0
2021-01-08 14:30:00,65.29,65.57,65.29,65.54,37368.0,56.5949,56.8376,56.5949,56.8116,37368.0
2021-01-08 15:00:00,65.54,65.64,65.49,65.57,70548.0,56.8116,56.8983,56.7683,56.8376,70548.0
2021-01-08 15:30:00,65.58,65.93,65.45,65.75,227938.0,56.8463,57.1497,56.7336,56.9936,227938.0
2021-01-11 09:30:00,65.68,65.87,65.23,65.23,126331.0,56.9329,57.0976,56.5429,56.5429,126331.0
2021-01-11 10:00:00,65.27,65.27,64.92,64.94,71930.0,56.5775,56.5775,56.2742,56.2915,71930.0
2021-01-11 10:30:00,64.93,65.05,64.72,65.05,40059.0,56.2828,56.3868,56.1008,56.3868,40059.0
2021-01-11 11:00:00,65.03,65.06,64.81,64.84,44103.0,56.3695,56.3955,56.1788,56.2048,44103.0
2021-01-11 11:30:00,64.87,64.89,64.75,64.75,52235.0,56.2308,56.2482,56.1268,56.1268,52235.0
2021-01-11 12:00:00,64.75,64.85,64.54,64.59,54107.0,56.1268,56.2135,55.9448,55.9881,54107.0
2021-01-11 12:30:00,64.59,64.61,64.3,64.46,136465.0,55.9881,56.0054,55.7367,55.8754,136465.0
2021-01-11 13:00:00,64.45,64.46,64.33,64.37,44610.0,55.8668,55.8754,55.7627,55.7974,44610.0
2021-01-11 13:30:00,64.38,64.38,63.92,63.96,81112.0,55.8061,55.8061,55.4073,55.442,81112.0
2021-01-11 14:00:00,63.95,64.2,63.92,64.18,51246.0,55.4333,55.65,55.4073,55.6327,51246.0
2021-01-11 14:30:00,64.17,64.42,64.11,64.35,42024.0,55.624,55.8407,55.572,55.7801,42024.0
2021-01-11 15:00:00,64.33,64.43,64.24,64.3,180594.0,55.7627,55.8494,55.6847,55.7367,180594.0
2021-01-11 15:30:00,64.31,64.45,64.22,64.4,229557.0,55.7454,55.8668,55.6674,55.8234,229557.0
2021-01-12 09:30:00,64.34,64.41,63.78,64.18,91489.0,55.7714,55.8321,55.286,55.6327,91489.0
2021-01-12 10:00:00,64.18,64.46,64.18,64.29,60328.0,55.6327,55.8754,55.6327,55.7281,60328.0
2021-01-12 10:30:00,64.29,64.42,64.11,64.19,58784.0,55.7281,55.8407,55.572,55.6414,58784.0
2021-01-12 11:00:00,64.2,64.47,63.93,64.0,109009.0,55.65,55.8841,55.416,55.4767,109009.0
2021-01-12 11:30:00,64.01,64.03,63.55,63.6,105295.0,55.4854,55.5027,55.0866,55.13,105295.0
2021-01-12 12:00:00,63.6,63.65,63.3,63.31,145631.0,55.13,55.1733,54.8699,54.8786,145631.0
2021-01-12 12:30:00,63.27,63.58,63.18,63.33,90255.0,54.8439,55.1126,54.7659,54.8959,90255.0
2021-01-12 13:00:00,63.33,63.69,63.32,63.69,64566.0,54.8959,55.208,54.8872,55.208,64566.0
2021-01-12 13:30:00,63.68,63.74,63.6,63.73,65708.0,55.1993,55.2513,55.13,55.2426,65708.0
2021-01-12 14:00:00,63.73,63.96,63.68,63.71,97427.0,55.2426,55.442,55.1993,55.2253,97427.0
2021-01-12 14:30:00,63.7,63.77,63.51,63.54,138250.0,55.2166,55.2773,55.0519,55.0779,138250.0
2021-01-12 15:00:00,63.55,63.57,63.31,63.4,209584.0,55.0866,55.1039,54.8786,54.9566,209584.0
2021-01-12 15:30:00,63.41,63.51,63.25,63.4,436133.0,54.9653,55.0519,54.8266,54.9566,436133.0
2021-01-13 09:30:00,63.48,63.9,63.19,63.64,352662.0,55.0259,55.39,54.7746,55.1646,352662.0
2021-01-13 10:00:00,63.69,63.9,63.6,63.87,138737.0,55.208,55.39,55.13,55.364,138737.0
2021-01-13 10:30:00,63.88,64.16,63.84,64.09,120338.0,55.3727,55.6154,55.338,55.5547,120338.0
2021-01-13 11:00:00,64.1,64.28,64.0,64.08,153684.0,55.5634,55.7194,55.4767,55.546,153684.0
2021-01-13 11:30:00,64.09,64.5,64.04,64.45,70512.0,55.5547,55.9101,55.5114,55.8668,70512.0
2021-01-13 12:00:00,64.46,64.7,64.46,64.66,60912.0,55.8754,56.0835,55.8754,56.0488,60912.0
2021-01-13 12:30:00,64.65,64.79,64.61,64.75,64899.0,56.0401,56.1615,56.0054,56.1268,64899.0
2021-01-13 13:00:00,64.77,64.85,64.65,64.67,55564.0,56.1441,56.2135,56.0401,56.0575,55564.0
2021-01-13 13:30:00,64.65,64.68,64.5,64.53,59574.0,56.0401,56.0661,55.9101,55.9361,59574.0
2021-01-13 14:00:00,64.53,64.81,64.47,64.75,67727.0,55.9361,56.1788,55.8841,56.1268,67727.0
2021-01-13 14:30:00,64.75,64.87,64.69,64.86,109428.0,56.1268,56.2308,56.0748,56.2222,109428.0
2021-01-13 15:00:00,64.86,64.91,64.66,64.91,145486.0,56.2222,56.2655,56.0488,56.2655,145486.0
2021-01-13 15:30:00,64.92,65.12,64.89,65.02,387239.0,56.2742,56.4475,56.2482,56.3608,387239.0
2021-01-14 09:30:00,64.83,64.96,63.8,63.82,95917.0,56.1961,56.3088,55.3033,55.3207,95917.0
2021-01-14 10:00:00,63.8,63.9,63.59,63.68,47233.0,55.3033,55.39,55.1213,55.1993,47233.0
2021-01-14 10:30:00,63.71,63.78,63.48,63.61,90106.0,55.2253,55.286,55.0259,55.1386,90106.0
2021-01-14 11:00:00,63.58,63.73,63.41,63.5,73520.0,55.1126,55.2426,54.9653,55.0433,73520.0
2021-01-14 11:30:00,63.52,63.67,63.41,63.66,62470.0,55.0606,55.1906,54.9653,55.182,62470.0
2021-01-14 12:00:00,63.65,63.81,63.62,63.73,71363.0,55.1733,55.312,55.1473,55.2426,71363.0
2021-01-14 12:30:00,63.73,63.87,63.66,63.73,62507.0,55.2426,55.364,55.182,55.2426,62507.0
2021-01-14 13:00:00,63.71,63.87,63.69,63.86,62940.0,55.2253,55.364,55.208,55.3553,62940.0
2021-01-14 13:30:00,63.86,63.89,63.76,63.89,60598.0,55.3553,55.3813,55.2686,55.3813,60598.0
2021-01-14 14:00:00,63.88,63.88,63.62,63.68,46303.0,55.3727,55.3727,55.1473,55.1993,46303.0
2021-01-14 14:30:00,63.65,63.76,63.55,63.7,67171.0,55.1733,55.2686,55.0866,55.2166,67171.0
2021-01-14 15:00:00,63.69,63.8,63.59,63.75,97128.0,55.208,55.3033,55.1213,55.26,97128.0
2021-01-14 15:30:00,63.75,63.89,63.52,63.56,290897.0,55.26,55.3813,55.0606,55.0953,290897.0
2021-01-15 09:30:00,63.39,63.61,63.04,63.38,364373.0,54.9479,55.1386,54.6445,54.9393,364373.0
2021-01-15 10:00:00,63.39,63.99,63.33,63.62,221632.0,54.9479,55.468,54.8959,55.1473,221632.0
2021-01-15 10:30:00,63.61,64.18,63.57,63.86,175576.0,55.1386,55.6327,55.1039,55.3553,175576.0
2021-01-15 11:00:00,63.85,64.56,63.82,64.49,148290.0,55.3467,55.9621,55.3207,55.9014,148290.0
2021-01-15 11:30:00,64.5,64.52,64.16,64.38,137168.0,55.9101,55.9274,55.6154,55.8061,137168.0
2021-01-15 12:00:00,64.38,64.86,64.36,64.85,135529.0,55.8061,56.2222,55.7887,56.2135,135529.0
2021-01-15 12:30:00,64.84,64.86,64.28,64.4,134678.0,56.2048,56.2222,55.7194,55.8234,134678.0
2021-01-15 13:00:00,64.41,64.54,64.29,64.44,77626.0,55.8321,55.9448,55.7281,55.8581,77626.0
2021-01-15 13:30:00,64.43,64.43,64.26,64.28,103451.0,55.8494,55.8494,55.7021,55.7194,103451.0
2021-01-15 14:00:00,64.28,64.47,64.26,64.43,94479.0,55.7194,55.8841,55.7021,55.8494,94479.0
2021-01-15 14:30:00,64.44,64.62,64.43,64.51,86653.0,55.8581,56.0141,55.8494,55.9188,86653.0
2021-01-15 15:00:00,64.52,64.79,64.48,64.72,126799.0,55.9274,56.1615,55.8928,56.1008,126799.0
2021-01-15 15:30:00,64.72,65.05,64.69,64.96,592495.0,56.1008,56.3868,56.0748,56.3088,592495.0
2021-01-19 09:30:00,65.24,65.33,64.27,64.58,103034.0,56.5515,56.6296,55.7107,55.9794,103034.0
2021-01-19 10:00:00,64.61,65.06,64.49,65.05,89083.0,56.0054,56.3955,55.9014,56.3868,89083.0
2021-01-19 10:30:00,65.06,65.2,64.75,65.14,120152.0,56.3955,56.5169,56.1268,56.4649,120152.0
2021-01-19 11:00:00,65.07,65.07,64.82,64.98,188190.0,56.4042,56.4042,56.1875,56.3262,188190.0
2021-01-19 11:30:00,65.0,65.01,64.82,64.92,43767.0,56.3435,56.3522,56.1875,56.2742,43767.0
2021-01-19 12:00:00,64.93,65.0,64.81,64.84,62419.0,56.2828,56.3435,56.1788,56.2048,62419.0
2021-01-19 12:30:00,64.84,65.1,64.74,65.01,81633.0,56.2048,56.4302,56.1181,56.3522,81633.0
2021-01-19 13:00:00,64.99,65.05,64.9,64.92,63230.0,56.3348,56.3868,56.2568,56.2742,63230.0
2021-01-19 13:30:00,64.93,64.94,64.81,64.84,122979.0,56.2828,56.2915,56.1788,56.2048,122979.0
2021-01-19 14:00:00,64.86,64.99,64.75,64.98,66596.0,56.2222,56.3348,56.1268,56.3262,66596.0
2021-01-19 14:30:00,64.99,64.99,64.81,64.82,64042.0,56.3348,56.3348,56.1788,56.1875,64042.0
2021-01-19 15:00:00,64.82,64.92,64.8,64.81,68474.0,56.1875,56.2742,56.1701,56.1788,68474.0
2021-01-19 15:30:00,64.82,64.93,64.7,64.7,320990.0,56.1875,56.2828,56.0835,56.0835,320990.0
2021-01-20 09:30:00,64.5,64.81,64.31,64.38,146336.0,55.9101,56.1788,55.7454,55.8061,146336.0
2021-01-20 10:00:00,64.42,65.12,64.39,64.72,105837.0,55.8407,56.4475,55.8147,56.1008,105837.0
2021-01-20 10:30:00,64.72,65.28,64.71,64.97,77479.0,56.1008,56.5862,56.0921,56.3175,77479.0
2021-01-20 11:00:00,64.97,65.21,64.81,64.83,108387.0,56.3175,56.5255,56.1788,56.1961,108387.0
2021-01-20 11:30:00,64.82,64.89,64.7,64.82,142435.0,56.1875,56.2482,56.0835,56.1875,142435.0
2021-01-20 12:00:00,64.84,65.09,64.84,65.04,185469.0,56.2048,56.4215,56.2048,56.3782,185469.0
2021-01-20 12:30:00,65.05,65.06,64.73,64.73,75903.0,56.3868,56.3955,56.1095,56.1095,75903.0
2021-01-20 13:00:00,64.74,65.1,64.73,65.1,132309.0,56.1181,56.4302,56.1095,56.4302,132309.0
2021-01-20 13:30:00,65.09,65.13,64.95,64.99,68467.0,56.4215,56.4562,56.3002,56.3348,68467.0
2021-01-20 14:00:00,65.0,65.3,64.99,65.12,94664.0,56.3435,56.6036,56.3348,56.4475,94664.0
2021-01-20 14:30:00,65.12,65.36,65.12,65.25,94407.0,56.4475,56.6556,56.4475,56.5602,94407.0
2021-01-20 15:00:00,65.21,65.42,65.19,65.33,104791.0,56.5255,56.7076,56.5082,56.6296,104791.0
2021-01-20 15:30:00,65.33,65.64,65.3,65.4,376896.0,56.6296,56.8983,56.6036,56.6902,376896.0
2021-01-21 09:30:00,64.75,65.32,64.68,65.05,105832.0,56.1268,56.6209,56.0661,56.3868,105832.0
2021-01-21 10:00:00,65.05,65.48,65.0,65.25,66136.0,56.3868,56.7596,56.3435,56.5602,66136.0
2021-01-21 10:30:00,65.25,65.38,65.09,65.14,56673.0,56.5602,56.6729,56.4215,56.4649,56673.0
2021-01-21 11:00:00,65.13,65.22,64.8,64.93,62475.0,56.4562,56.5342,56.1701,56.2828,62475.0
2021-01-21 11:30:00,64.93,65.2,64.85,65.08,78909.0,56.2828,56.5169,56.2135,56.4129,78909.0
2021-01-21 12:00:00,65.08,65.25,64.92,65.14,46427.0,56.4129,56.5602,56.2742,56.4649,46427.0
2021-01-21 12:30:00,65.14,65.21,64.97,65.21,57420.0,56.4649,56.5255,56.3175,56.5255,57420.0
2021-01-21 13:00:00,65.21,65.24,65.05,65.14,41382.0,56.5255,56.5515,56.3868,56.4649,41382.0
2021-01-21 13:30:00,65.17,65.38,65.12,65.37,74396.0,56.4909,56.6729,56.4475,56.6642,74396.0
2021-01-21 14:00:00,65.37,65.37,65.23,65.33,54830.0,56.6642,56.6642,56.5429,56.6296,54830.0
2021-01-21 14:30:00,65.34,65.37,65.22,65.26,55852.0,56.6382,56.6642,56.5342,56.5689,55852.0
2021-01-21 15:00:00,65.25,65.31,65.16,65.22,75175.0,56.5602,56.6122,56.4822,56.5342,75175.0
2021-01-21 15:30:00,65.22,65.36,65.09,65.11,270539.0,56.5342,56.6556,56.4215,56.4389,270539.0
2021-01-22 09:30:00,65.02,65.15,64.41,64.43,100319.0,56.3608,56.4735,55.8321,55.8494,100319.0
2021-01-22 10:00:00,64.48,64.9,64.41,64.86,38855.0,55.8928,56.2568,55.8321,56.2222,38855.0
2021-01-22 10:30:00,64.91,64.94,64.71,64.91,39634.0,56.2655,56.2915,56.0921,56.2655,39634.0
2021-01-22 11:00:00,64.92,65.02,64.53,64.63,59163.0,56.2742,56.3608,55.9361,56.0228,59163.0
2021-01-22 11:30:00,64.63,65.0,64.58,64.98,82951.0,56.0228,56.3435,55.9794,56.3262,82951.0
2021-01-22 12:00:00,64.98,65.18,64.95,65.12,29661.0,56.3262,56.4995,56.3002,56.4475,29661.0
2021-01-22 12:30:00,65.14,65.15,64.9,64.96,32445.0,56.4649,56.4735,56.2568,56.3088,32445.0
2021-01-22 13:00:00,64.96,65.16,64.89,65.1,38646.0,56.3088,56.4822,56.2482,56.4302,38646.0
2021-01-22 13:30:00,65.1,65.11,64.97,65.0,33855.0,56.4302,56.4389,56.3175,56.3435,33855.0
2021-01-22 14:00:00,64.99,65.0,64.66,64.69,47030.0,56.3348,56.3435,56.0488,56.0748,47030.0
2021-01-22 14:30:00,64.69,64.93,64.66,64.89,53930.0,56.0748,56.2828,56.0488,56.2482,53930.0
2021-01-22 15:00:00,64.88,65.05,64.85,64.91,140766.0,56.2395,56.3868,56.2135,56.2655,140766.0
2021-01-22 15:30:00,64.91,65.01,64.75,64.75,192944.0,56.2655,56.3522,56.1268,56.1268,192944.0
2021-01-25 09:30:00,64.6,65.2,64.25,65.14,76044.0,55.9968,56.5169,55.6934,56.4649,76044.0
2021-01-25 10:00:00,65.15,65.91,65.14,65.84,56693.0,56.4735,57.1323,56.4649,57.0716,56693.0
2021-01-25 10:30:00,65.81,66.14,65.66,65.92,56047.0,57.0456,57.3317,56.9156,57.141,56047.0
2021-01-25 11:00:00,65.87,66.17,65.48,65.69,92765.0,57.0976,57.3577,56.7596,56.9416,92765.0
2021-01-25 11:30:00,65.71,65.79,65.44,65.66,42310.0,56.959,57.0283,56.7249,56.9156,42310.0
2021-01-25 12:00:00,65.69,66.13,65.57,66.09,55364.0,56.9416,57.323,56.8376,57.2883,55364.0
2021-01-25 12:30:00,66.09,66.4,65.99,66.26,79150.0,57.2883,57.5571,57.2017,57.4357,79150.0
2021-01-25 13:00:00,66.26,66.41,66.22,66.4,73606.0,57.4357,57.5657,57.401,57.5571,73606.0
2021-01-25 13:30:00,66.38,66.45,66.11,66.24,73026.0,57.5397,57.6004,57.3057,57.4184,73026.0
2021-01-25 14:00:00,66.26,66.32,66.15,66.23,83789.0,57.4357,57.4877,57.3404,57.4097,83789.0
2021-01-25 14:30:00,66.22,66.34,66.22,66.29,115251.0,57.401,57.5051,57.401,57.4617,115251.0
2021-01-25 15:00:00,66.28,66.41,66.13,66.37,234123.0,57.453,57.5657,57.323,57.5311,234123.0
2021-01-25 15:30:00,66.36,66.54,66.25,66.5,447397.0,57.5224,57.6784,57.427,57.6437,447397.0
2021-01-26 09:30:00,66.2,66.26,65.15,65.44,301310.0,57.3837,57.4357,56.4735,56.7249,301310.0
2021-01-26 10:00:00,65.5,65.63,65.08,65.26,104343.0,56.7769,56.8896,56.4129,56.5689,104343.0
2021-01-26 10:30:00,65.26,65.37,65.02,65.1,82756.0,56.5689,56.6642,56.3608,56.4302,82756.0
2021-01-26 11:00:00,65.08,65.42,65.08,65.35,102614.0,56.4129,56.7076,56.4129,56.6469,102614.0
2021-01-26 11:30:00,65.38,65.45,65.15,65.42,62062.0,56.6729,56.7336,56.4735,56.7076,62062.0
2021-01-26 12:00:00,65.39,65.39,65.06,65.16,79372.0,56.6816,56.6816,56.3955,56.4822,79372.0
2021-01-26 12:30:00,65.16,65.27,65.01,65.18,100652.0,56.4822,56.5775,56.3522,56.4995,100652.0
2021-01-26 13:00:00,65.19,65.39,65.17,65.36,84378.0,56.5082,56.6816,56.4909,56.6556,84378.0
2021-01-26 13:30:00,65.38,65.73,65.38,65.58,121876.0,56.6729,56.9763,56.6729,56.8463,121876.0
2021-01-26 14:00:00,65.59,65.71,65.53,65.6,43447.0,56.8549,56.959,56.8029,56.8636,43447.0
2021-01-26 14:30:00,65.59,65.82,65.54,65.81,48727.0,56.8549,57.0543,56.8116,57.0456,48727.0
2021-01-26 15:00:00,65.82,65.99,65.81,65.84,80394.0,57.0543,57.2017,57.0456,57.0716,80394.0
2021-01-26 15:30:00,65.84,66.03,65.68,65.8,312517.0,57.0716,57.2363,56.9329,57.037,312517.0
2021-01-27 09:30:00,65.37,66.18,65.21,65.64,146038.0,56.6642,57.3664,56.5255,56.8983,146038.0
2021-01-27 10:00:00,65.64,66.03,65.26,65.59,122743.0,56.8983,57.2363,56.5689,56.8549,122743.0
2021-01-27 10:30:00,65.61,65.93,65.33,65.74,100986.0,56.8723,57.1497,56.6296,56.985,100986.0
2021-01-27 11:00:00,65.7,65.74,65.22,65.68,133275.0,56.9503,56.985,56.5342,56.9329,133275.0
2021-01-27 11:30:00,65.68,65.8,65.03,65.1,115795.0,56.9329,57.037,56.3695,56.4302,115795.0
2021-01-27 12:00:00,65.08,65.33,64.93,65.22,87934.0,56.4129,56.6296,56.2828,56.5342,87934.0
2021-01-27 12:30:00,65.21,65.22,64.91,65.16,75710.0,56.5255,56.5342,56.2655,56.4822,75710.0
2021-01-27 13:00:00,65.18,65.18,64.58,64.75,94022.0,56.4995,56.4995,55.9794,56.1268,94022.0
2021-01-27 13:30:00,64.75,64.89,64.63,64.72,71319.0,56.1268,56.2482,56.0228,56.1008,71319.0
2021-01-27 14:00:00,64.7,64.84,64.25,64.26,143096.0,56.0835,56.2048,55.6934,55.7021,143096.0
2021-01-27 14:30:00,64.25,64.29,63.92,64.09,142413.0,55.6934,55.7281,55.4073,55.5547,142413.0
2021-01-27 15:00:00,64.09,64.43,64.01,64.22,136321.0,55.5547,55.8494,55.4854,55.6674,136321.0
2021-01-27 15:30:00,64.22,64.35,63.75,63.82,668520.0,55.6674,55.7801,55.26,55.3207,668520.0
2021-01-28 09:30:00,63.18,64.87,61.99,64.62,180168.0,54.7659,56.2308,53.7344,56.0141,180168.0
2021-01-28 10:00:00,64.64,65.35,64.4,64.43,160395.0,56.0315,56.6469,55.8234,55.8494,160395.0
2021-01-28 10:30:00,64.46,65.0,64.0,64.1,182693.0,55.8754,56.3435,55.4767,55.5634,182693.0
2021-01-28 11:00:00,64.13,64.85,63.91,64.77,150237.0,55.5894,56.2135,55.3987,56.1441,150237.0
2021-01-28 11:30:00,64.73,65.03,64.42,64.74,89897.0,56.1095,56.3695,55.8407,56.1181,89897.0
2021-01-28 12:00:00,64.74,65.08,64.67,64.86,74439.0,56.1181,56.4129,56.0575,56.2222,74439.0
2021-01-28 12:30:00,64.85,64.91,64.59,64.69,75319.0,56.2135,56.2655,55.9881,56.0748,75319.0
2021-01-28 13:00:00,64.72,65.1,64.64,64.93,90918.0,56.1008,56.4302,56.0315,56.2828,90918.0
2021-01-28 13:30:00,64.93,65.06,64.73,64.75,72111.0,56.2828,56.3955,56.1095,56.1268,72111.0
2021-01-28 14:00:00,64.77,65.44,64.77,64.79,154564.0,56.1441,56.7249,56.1441,56.1615,154564.0
2021-01-28 14:30:00,64.8,64.83,64.28,64.29,76718.0,56.1701,56.1961,55.7194,55.7281,76718.0
2021-01-28 15:00:00,64.28,64.37,64.18,64.28,138250.0,55.7194,55.7974,55.6327,55.7194,138250.0
2021-01-28 15:30:00,64.27,64.3,63.61,63.61,495590.0,55.7107,55.7367,55.1386,55.1386,495590.0
2021-01-29 09:30:00,63.18,64.03,62.92,64.03,159207.0,54.7659,55.5027,54.5405,55.5027,159207.0
2021-01-29 10:00:00,63.98,64.18,63.69,63.94,83095.0,55.4593,55.6327,55.208,55.4247,83095.0
2021-01-29 10:30:00,63.94,64.28,63.85,64.2,87583.0,55.4247,55.7194,55.3467,55.65,87583.0
2021-01-29 11:00:00,64.2,64.27,63.85,63.95,64382.0,55.65,55.7107,55.3467,55.4333,64382.0
2021-01-29 11:30:00,63.93,63.99,63.32,63.44,67737.0,55.416,55.468,54.8872,54.9913,67737.0
2021-01-29 12:00:00,63.4,63.72,63.33,63.52,72996.0,54.9566,55.234,54.8959,55.0606,72996.0
2021-01-29 12:30:00,63.5,63.88,63.48,63.83,75178.0,55.0433,55.3727,55.0259,55.3293,75178.0
2021-01-29 13:00:00,63.72,64.03,63.61,63.96,136706.0,55.234,55.5027,55.1386,55.442,136706.0
2021-01-29 13:30:00,63.95,64.03,63.87,63.96,96886.0,55.4333,55.5027,55.364,55.442,96886.0
2021-01-29 14:00:00,63.97,64.29,63.92,64.25,84776.0,55.4507,55.7281,55.4073,55.6934,84776.0
2021-01-29 14:30:00,64.28,64.45,64.13,64.28,76556.0,55.7194,55.8668,55.5894,55.7194,76556.0
2021-01-29 15:00:00,64.29,64.6,64.15,64.17,89978.0,55.7281,55.9968,55.6067,55.624,89978.0
2021-01-29 15:30:00,64.18,64.35,63.89,63.94,310313.0,55.6327,55.7801,55.3813,55.4247,310313.0
2021-02-01 09:30:00,64.15,64.19,63.35,63.95,123587.0,55.6067,55.6414,54.9132,55.4333,123587.0
2021-02-01 10:00:00,63.89,64.64,63.86,64.13,173953.0,55.3813,56.0315,55.3553,55.5894,173953.0
2021-02-01 10:30:00,64.15,64.54,64.09,64.37,182642.0,55.6067,55.9448,55.5547,55.7974,182642.0
2021-02-01 11:00:00,64.4,64.58,64.31,64.44,119319.0,55.8234,55.9794,55.7454,55.8581,119319.0
2021-02-01 11:30:00,64.43,64.86,64.43,64.78,79846.0,55.8494,56.2222,55.8494,56.1528,79846.0
2021-02-01 12:00:00,64.8,64.93,64.58,64.61,87398.0,56.1701,56.2828,55.9794,56.0054,87398.0
2021-02-01 12:30:00,64.61,64.64,64.35,64.55,83137.0,56.0054,56.0315,55.7801,55.9534,83137.0
2021-02-01 13:00:00,64.54,64.68,64.46,64.57,43916.0,55.9448,56.0661,55.8754,55.9708,43916.0
2021-02-01 13:30:00,64.56,64.63,64.19,64.22,101864.0,55.9621,56.0228,55.6414,55.6674,101864.0
2021-02-01 14:00:00,64.22,64.3,64.15,64.26,46323.0,55.6674,55.7367,55.6067,55.7021,46323.0
2021-02-01 14:30:00,64.26,64.39,64.17,64.21,108692.0,55.7021,55.8147,55.624,55.6587,108692.0
2021-02-01 15:00:00,64.21,64.39,64.1,64.1,117734.0,55.6587,55.8147,55.5634,55.5634,117734.0
2021-02-01 15:30:00,64.1,64.27,63.89,63.9,567865.0,55.5634,55.7107,55.3813,55.39,567865.0
2021-02-02 09:30:00,63.91,64.74,63.6,64.64,169592.0,55.3987,56.1181,55.13,56.0315,169592.0
2021-02-02 10:00:00,64.62,64.9,64.6,64.72,107266.0,56.0141,56.2568,55.9968,56.1008,107266.0
2021-02-02 10:30:00,64.69,64.79,64.54,64.78,85108.0,56.0748,56.1615,55.9448,56.1528,85108.0
2021-02-02 11:00:00,64.8,65.0,64.72,64.76,96554.0,56.1701,56.3435,56.1008,56.1355,96554.0
2021-02-02 11:30:00,64.75,65.16,64.75,65.04,85328.0,56.1268,56.4822,56.1268,56.3782,85328.0
2021-02-02 12:00:00,65.04,65.12,64.84,64.84,118392.0,56.3782,56.4475,56.2048,56.2048,118392.0
2021-02-02 12:30:00,64.83,64.99,64.74,64.97,98823.0,56.1961,56.3348,56.1181,56.3175,98823.0
2021-02-02 13:00:00,64.97,65.07,64.71,64.73,63739.0,56.3175,56.4042,56.0921,56.1095,63739.0
2021-02-02 13:30:00,64.73,64.89,64.71,64.86,52474.0,56.1095,56.2482,56.0921,56.2222,52474.0
2021-02-02 14:00:00,64.88,64.91,64.63,64.66,44676.0,56.2395,56.2655,56.0228,56.0488,44676.0
2021-02-02 14:30:00,64.65,64.91,64.42,64.44,83703.0,56.0401,56.2655,55.8407,55.8581,83703.0
2021-02-02 15:00:00,64.44,64.52,64.36,64.46,71065.0,55.8581,55.9274,55.7887,55.8754,71065.0
2021-02-02 15:30:00,64.47,64.48,64.14,64.19,241397.0,55.8841,55.8928,55.598,55.6414,241397.0
2021-02-03 09:30:00,64.03,64.19,63.62,63.94,79309.0,55.5027,55.6414,55.1473,55.4247,79309.0
2021-02-03 10:00:00,63.94,64.08,63.75,63.96,70772.0,55.4247,55.546,55.26,55.442,70772.0
2021-02-03 10:30:00,63.97,64.03,63.44,63.66,103996.0,55.4507,55.5027,54.9913,55.182,103996.0
2021-02-03 11:00:00,63.65,63.65,63.23,63.42,85849.0,55.1733,55.1733,54.8092,54.9739,85849.0
2021-02-03 11:30:00,63.4,63.68,63.35,63.42,68091.0,54.9566,55.1993,54.9132,54.9739,68091.0
2021-02-03 12:00:00,63.42,63.46,63.19,63.24,38431.0,54.9739,55.0086,54.7746,54.8179,38431.0
2021-02-03 12:30:00,63.24,63.39,63.12,63.19,76984.0,54.8179,54.9479,54.7139,54.7746,76984.0
2021-02-03 13:00:00,63.21,63.48,63.1,63.42,61626.0,54.7919,55.0259,54.6965,54.9739,61626.0
2021-02-03 13:30:00,63.41,63.44,63.24,63.27,63181.0,54.9653,54.9913,54.8179,54.8439,63181.0
2021-02-03 14:00:00,63.26,63.33,63.16,63.2,62906.0,54.8352,54.8959,54.7486,54.7832,62906.0
2021-02-03 14:30:00,63.2,63.23,63.11,63.18,78148.0,54.7832,54.8092,54.7052,54.7659,78148.0
2021-02-03 15:00:00,63.17,63.33,63.1,63.33,158455.0,54.7572,54.8959,54.6965,54.8959,158455.0
2021-02-03 15:30:00,63.32,63.41,63.17,63.17,331457.0,54.8872,54.9653,54.7572,54.7572,331457.0
2021-02-04 09:30:00,63.08,63.56,62.72,63.39,107633.0,54.6792,55.0953,54.3672,54.9479,107633.0
2021-02-04 10:00:00,63.45,63.59,63.05,63.34,58376.0,54.9999,55.1213,54.6532,54.9046,58376.0
2021-02-04 10:30:00,63.34,63.67,63.12,63.65,264419.0,54.9046,55.1906,54.7139,55.1733,264419.0
2021-02-04 11:00:00,63.64,63.8,63.52,63.61,103528.0,55.1646,55.3033,55.0606,55.1386,103528.0
2021-02-04 11:30:00,63.62,63.71,63.51,63.62,95554.0,55.1473,55.2253,55.0519,55.1473,95554.0
2021-02-04 12:00:00,63.62,63.73,63.57,63.64,96208.0,55.1473,55.2426,55.1039,55.1646,96208.0
2021-02-04 12:30:00,63.64,63.76,63.38,63.71,248259.0,55.1646,55.2686,54.9393,55.2253,248259.0
2021-02-04 13:00:00,63.71,63.74,63.51,63.55,118876.0,55.2253,55.2513,55.0519,55.0866,118876.0
2021-02-04 13:30:00,63.55,63.64,63.48,63.6,122316.0,55.0866,55.1646,55.0259,55.13,122316.0
2021-02-04 14:00:00,63.58,63.72,63.41,63.46,69873.0,55.1126,55.234,54.9653,55.0086,69873.0
2021-02-04 14:30:00,63.46,63.58,63.37,63.57,55169.0,55.0086,55.1126,54.9306,55.1039,55169.0
2021-02-04 15:00:00,63.57,63.57,63.31,63.37,116716.0,55.1039,55.1039,54.8786,54.9306,116716.0
2021-02-04 15:30:00,63.37,63.6,63.29,63.59,295009.0,54.9306,55.13,54.8612,55.1213,295009.0
2021-02-05 09:30:00,63.79,63.94,63.29,63.64,83007.0,55.2947,55.4247,54.8612,55.1646,83007.0
2021-02-05 10:00:00,63.66,63.72,63.44,63.49,42589.0,55.182,55.234,54.9913,55.0346,42589.0
2021-02-05 10:30:00,63.52,63.87,63.5,63.78,39381.0,55.0606,55.364,55.0433,55.286,39381.0
2021-02-05 11:00:00,63.78,63.78,63.55,63.62,37052.0,55.286,55.286,55.0866,55.1473,37052.0
2021-02-05 11:30:00,63.6,63.6,63.42,63.43,41938.0,55.13,55.13,54.9739,54.9826,41938.0
2021-02-05 12:00:00,63.43,63.45,63.33,63.39,36984.0,54.9826,54.9999,54.8959,54.9479,36984.0
2021-02-05 12:30:00,63.38,63.66,63.35,63.64,41139.0,54.9393,55.182,54.9132,55.1646,41139.0
2021-02-05 13:00:00,63.62,63.68,63.56,63.62,67304.0,55.1473,55.1993,55.0953,55.1473,67304.0
2021-02-05 13:30:00,63.6,63.9,63.57,63.87,56153.0,55.13,55.39,55.1039,55.364,56153.0
2021-02-05 14:00:00,63.87,63.93,63.75,63.81,57206.0,55.364,55.416,55.26,55.312,57206.0
2021-02-05 14:30:00,63.82,63.85,63.61,63.64,66467.0,55.3207,55.3467,55.1386,55.1646,66467.0
2021-02-05 15:00:00,63.64,63.67,63.49,63.54,61027.0,55.1646,55.1906,55.0346,55.0779,61027.0
2021-02-05 15:30:00,63.52,63.58,63.34,63.45,254321.0,55.0606,55.1126,54.9046,54.9999,254321.0
2021-02-08 09:30:00,63.42,63.55,62.9,63.13,88882.0,54.9739,55.0866,54.5232,54.7225,88882.0
2021-02-08 10:00:00,63.09,63.18,62.91,63.18,30688.0,54.6879,54.7659,54.5318,54.7659,30688.0
2021-02-08 10:30:00,63.17,63.21,63.04,63.07,44940.0,54.7572,54.7919,54.6445,54.6705,44940.0
2021-02-08 11:00:00,63.08,63.22,62.89,63.17,38763.0,54.6792,54.8006,54.5145,54.7572,38763.0
2021-02-08 11:30:00,63.16,63.22,63.01,63.04,46471.0,54.7486,54.8006,54.6185,54.6445,46471.0
2021-02-08 12:00:00,63.01,63.04,62.71,62.71,37762.0,54.6185,54.6445,54.3585,54.3585,37762.0
2021-02-08 12:30:00,62.72,62.72,62.48,62.51,77451.0,54.3672,54.3672,54.1591,54.1851,77451.0
2021-02-08 13:00:00,62.49,62.53,62.4,62.48,43839.0,54.1678,54.2025,54.0898,54.1591,43839.0
2021-02-08 13:30:00,62.46,62.48,62.16,62.27,72207.0,54.1418,54.1591,53.8817,53.9771,72207.0
2021-02-08 14:00:00,62.27,62.35,62.2,62.3,42060.0,53.9771,54.0464,53.9164,54.0031,42060.0
2021-02-08 14:30:00,62.3,62.33,62.24,62.26,56010.0,54.0031,54.0291,53.9511,53.9684,56010.0
2021-02-08 15:00:00,62.26,62.46,62.24,62.45,97951.0,53.9684,54.1418,53.9511,54.1331,97951.0
2021-02-08 15:30:00,62.44,62.47,62.23,62.25,360035.0,54.1244,54.1504,53.9424,53.9597,360035.0
2021-02-09 09:30:00,62.47,62.73,61.98,62.12,96322.0,54.1504,54.3758,53.7257,53.8471,96322.0
2021-02-09 10:00:00,62.15,62.16,61.78,61.81,44400.0,53.8731,53.8817,53.5523,53.5783,44400.0
2021-02-09 10:30:00,61.84,61.99,61.51,61.51,51746.0,53.6043,53.7344,53.3183,53.3183,51746.0
2021-02-09 11:00:00,61.52,61.89,61.49,61.81,47271.0,53.327,53.6477,53.301,53.5783,47271.0
2021-02-09 11:30:00,61.82,61.96,61.74,61.88,34515.0,53.587,53.7084,53.5177,53.639,34515.0
2021-02-09 12:00:00,61.88,62.07,61.88,62.02,35037.0,53.639,53.8037,53.639,53.7604,35037.0
2021-02-09 12:30:00,62.01,62.04,61.86,61.94,26702.0,53.7517,53.7777,53.6217,53.691,26702.0
2021-02-09 13:00:00,61.93,61.94,61.76,61.8,31930.0,53.6824,53.691,53.535,53.5697,31930.0
2021-02-09 13:30:00,61.82,61.9,61.76,61.84,30961.0,53.587,53.6564,53.535,53.6043,30961.0
2021-02-09 14:00:00,61.85,61.99,61.76,61.99,80992.0,53.613,53.7344,53.535,53.7344,80992.0
2021-02-09 14:30:00,61.99,62.14,61.92,62.0,111598.0,53.7344,53.8644,53.6737,53.743,111598.0
2021-02-09 15:00:00,62.01,62.12,62.0,62.05,71087.0,53.7517,53.8471,53.743,53.7864,71087.0
2021-02-09 15:30:00,62.05,62.19,61.94,62.12,305751.0,53.7864,53.9077,53.691,53.8471,305751.0
2021-02-10 09:30:00,62.3,62.6,62.06,62.31,185730.0,54.0031,54.2631,53.795,54.0118,185730.0
2021-02-10 10:00:00,62.33,62.6,62.16,62.37,54672.0,54.0291,54.2631,53.8817,54.0638,54672.0
2021-02-10 10:30:00,62.34,62.44,62.2,62.32,117818.0,54.0378,54.1244,53.9164,54.0204,117818.0
2021-02-10 11:00:00,62.32,62.36,62.12,62.25,53587.0,54.0204,54.0551,53.8471,53.9597,53587.0
2021-02-10 11:30:00,62.26,62.3,62.02,62.12,54044.0,53.9684,54.0031,53.7604,53.8471,54044.0
2021-02-10 12:00:00,62.11,62.13,61.93,62.0,39041.0,53.8384,53.8557,53.6824,53.743,39041.0
2021-02-10 12:30:00,62.0,62.0,61.67,61.68,35909.0,53.743,53.743,53.457,53.4657,35909.0
2021-02-10 13:00:00,61.67,61.78,61.56,61.75,48267.0,53.457,53.5523,53.3616,53.5263,48267.0
2021-02-10 13:30:00,61.74,61.89,61.74,61.87,35376.0,53.5177,53.6477,53.5177,53.6304,35376.0
2021-02-10 14:00:00,61.87,62.1,61.84,62.09,43443.0,53.6304,53.8297,53.6043,53.8211,43443.0
2021-02-10 14:30:00,62.09,62.28,62.02,62.28,96421.0,53.8211,53.9857,53.7604,53.9857,96421.0
2021-02-10 15:00:00,62.29,62.4,62.27,62.36,77745.0,53.9944,54.0898,53.9771,54.0551,77745.0
2021-02-10 15:30:00,62.37,62.51,62.22,62.25,284016.0,54.0638,54.1851,53.9337,53.9597,284016.0
2021-02-11 09:30:00,62.11,62.5,61.99,62.33,64307.0,53.8384,54.1764,53.7344,54.0291,64307.0
2021-02-11 10:00:00,62.33,62.41,62.02,62.16,31476.0,54.0291,54.0984,53.7604,53.8817,31476.0
2021-02-11 10:30:00,62.15,62.16,61.76,61.82,55116.0,53.8731,53.8817,53.535,53.587,55116.0
2021-02-11 11:00:00,61.82,61.82,61.67,61.74,29736.0,53.587,53.587,53.457,53.5177,29736.0
2021-02-11 11:30:00,61.76,61.91,61.66,61.66,53102.0,53.535,53.665,53.4483,53.4483,53102.0
2021-02-11 12:00:00,61.67,61.84,61.59,61.72,123907.0,53.457,53.6043,53.3876,53.5003,123907.0
2021-02-11 12:30:00,61.74,61.76,61.56,61.76,49072.0,53.5177,53.535,53.3616,53.535,49072.0
2021-02-11 13:00:00,61.73,61.82,61.67,61.8,79086.0,53.509,53.587,53.457,53.5697,79086.0
2021-02-11 13:30:00,61.8,61.84,61.73,61.78,48458.0,53.5697,53.6043,53.509,53.5523,48458.0
2021-02-11 14:00:00,61.76,61.93,61.74,61.91,48042.0,53.535,53.6824,53.5177,53.665,48042.0
2021-02-11 14:30:00,61.9,61.92,61.75,61.82,38707.0,53.6564,53.6737,53.5263,53.587,38707.0
2021-02-11 15:00:00,61.8,61.83,61.65,61.67,50539.0,53.5697,53.5957,53.4396,53.457,50539.0
2021-02-11 15:30:00,61.66,61.73,61.49,61.54,297157.0,53.4483,53.509,53.301,53.3443,297157.0
2021-02-12 09:30:00,61.59,61.73,61.16,61.3,81766.0,53.3876,53.509,53.0149,53.1363,81766.0
2021-02-12 10:00:00,61.31,61.54,61.27,61.38,101949.0,53.1449,53.3443,53.1103,53.2056,101949.0
2021-02-12 10:30:00,61.39,61.48,61.27,61.36,53354.0,53.2143,53.2923,53.1103,53.1883,53354.0
2021-02-12 11:00:00,61.37,61.44,61.29,61.35,90695.0,53.1969,53.2576,53.1276,53.1796,90695.0
2021-02-12 11:30:00,61.35,61.43,61.28,61.31,66422.0,53.1796,53.2489,53.1189,53.1449,66422.0
2021-02-12 12:00:00,61.3,61.43,61.26,61.3,100273.0,53.1363,53.2489,53.1016,53.1363,100273.0
2021-02-12 12:30:00,61.28,61.4,61.27,61.39,30588.0,53.1189,53.2229,53.1103,53.2143,30588.0
2021-02-12 13:00:00,61.38,61.4,61.2,61.21,78866.0,53.2056,53.2229,53.0496,53.0582,78866.0
2021-02-12 13:30:00,61.21,61.25,61.14,61.17,101307.0,53.0582,53.0929,52.9976,53.0236,101307.0
2021-02-12 14:00:00,61.17,61.19,61.0,61.18,88073.0,53.0236,53.0409,52.8762,53.0322,88073.0
2021-02-12 14:30:00,61.17,61.28,61.1,61.25,76470.0,53.0236,53.1189,52.9629,53.0929,76470.0
2021-02-12 15:00:00,61.26,61.43,61.23,61.38,105168.0,53.1016,53.2489,53.0756,53.2056,105168.0
2021-02-12 15:30:00,61.37,61.76,61.32,61.54,471843.0,53.1969,53.535,53.1536,53.3443,471843.0
2021-02-16 09:30:00,61.35,61.64,61.05,61.1,104630.0,53.1796,53.431,52.9196,52.9629,104630.0
2021-02-16 10:00:00,61.1,61.1,60.69,61.05,63435.0,52.9629,52.9629,52.6075,52.9196,63435.0
2021-02-16 10:30:00,61.04,61.09,60.7,60.97,33629.0,52.9109,52.9542,52.6162,52.8502,33629.0
2021-02-16 11:00:00,60.97,61.11,60.75,60.91,37875.0,52.8502,52.9716,52.6595,52.7982,37875.0
2021-02-16 11:30:00,60.89,60.94,60.73,60.73,51559.0,52.7809,52.8242,52.6422,52.6422,51559.0
2021-02-16 12:00:00,60.71,60.93,60.68,60.83,48654.0,52.6248,52.8155,52.5988,52.7289,48654.0
2021-02-16 12:30:00,60.83,60.9,60.67,60.73,65143.0,52.7289,52.7895,52.5902,52.6422,65143.0
2021-02-16 13:00:00,60.73,60.78,60.65,60.75,38689.0,52.6422,52.6855,52.5728,52.6595,38689.0
2021-02-16 13:30:00,60.75,60.78,60.66,60.75,61238.0,52.6595,52.6855,52.5815,52.6595,61238.0
2021-02-16 14:00:00,60.75,60.77,60.66,60.77,41649.0,52.6595,52.6768,52.5815,52.6768,41649.0
2021-02-16 14:30:00,60.76,60.78,60.65,60.75,61980.0,52.6682,52.6855,52.5728,52.6595,61980.0
2021-02-16 15:00:00,60.74,60.8,60.7,60.77,67737.0,52.6508,52.7028,52.6162,52.6768,67737.0
2021-02-16 15:30:00,60.76,60.76,60.49,60.5,273852.0,52.6682,52.6682,52.4341,52.4428,273852.0
2021-02-17 09:30:00,60.45,61.05,60.38,60.64,154006.0,52.3995,52.9196,52.3388,52.5642,154006.0
2021-02-17 10:00:00,60.63,60.92,60.52,60.87,70684.0,52.5555,52.8069,52.4601,52.7635,70684.0
2021-02-17 10:30:00,60.86,61.08,60.78,60.82,48059.0,52.7549,52.9456,52.6855,52.7202,48059.0
2021-02-17 11:00:00,60.79,61.05,60.61,60.99,73139.0,52.6942,52.9196,52.5382,52.8675,73139.0
2021-02-17 11:30:00,60.99,61.25,60.87,61.16,73935.0,52.8675,53.0929,52.7635,53.0149,73935.0
2021-02-17 12:00:00,61.17,61.21,60.95,61.0,87460.0,53.0236,53.0582,52.8329,52.8762,87460.0
2021-02-17 12:30:00,61.0,61.12,60.91,61.03,120080.0,52.8762,52.9802,52.7982,52.9022,120080.0
2021-02-17 13:00:00,61.03,61.09,60.94,61.08,81701.0,52.9022,52.9542,52.8242,52.9456,81701.0
2021-02-17 13:30:00,61.06,61.1,60.91,60.91,75077.0,52.9282,52.9629,52.7982,52.7982,75077.0
2021-02-17 14:00:00,60.91,61.08,60.91,60.96,62738.0,52.7982,52.9456,52.7982,52.8415,62738.0
2021-02-17 14:30:00,60.96,61.09,60.82,61.01,205228.0,52.8415,52.9542,52.7202,52.8849,205228.0
2021-02-17 15:00:00,61.01,61.05,60.79,60.93,157952.0,52.8849,52.9196,52.6942,52.8155,157952.0
2021-02-17 15:30:00,60.93,60.95,60.77,60.89,487472.0,52.8155,52.8329,52.6768,52.7809,487472.0
2021-02-18 09:30:00,60.68,61.42,60.68,61.23,233381.0,52.5988,53.2403,52.5988,53.0756,233381.0
2021-02-18 10:00:00,61.23,61.64,61.09,61.57,236689.0,53.0756,53.431,52.9542,53.3703,236689.0
2021-02-18 10:30:00,61.55,62.03,61.49,61.93,179945.0,53.353,53.769,53.301,53.6824,179945.0
2021-02-18 11:00:00,61.92,61.98,61.71,61.86,208449.0,53.6737,53.7257,53.4917,53.6217,208449.0
2021-02-18 11:30:00,61.85,61.88,61.68,61.79,77980.0,53.613,53.639,53.4657,53.561,77980.0
2021-02-18 12:00:00,61.79,62.01,61.79,61.88,67994.0,53.561,53.7517,53.561,53.639,67994.0
2021-02-18 12:30:00,61.87,62.13,61.84,62.1,143873.0,53.6304,53.8557,53.6043,53.8297,143873.0
2021-02-18 13:00:00,62.1,62.15,61.92,62.15,83034.0,53.8297,53.8731,53.6737,53.8731,83034.0
2021-02-18 13:30:00,62.14,62.27,62.0,62.23,89483.0,53.8644,53.9771,53.743,53.9424,89483.0
2021-02-18 14:00:00,62.24,62.24,62.02,62.21,82503.0,53.9511,53.9511,53.7604,53.9251,82503.0
2021-02-18 14:30:00,62.21,62.31,62.21,62.27,124558.0,53.9251,54.0118,53.9251,53.9771,124558.0
2021-02-18 15:00:00,62.28,62.43,62.2,62.28,286837.0,53.9857,54.1158,53.9164,53.9857,286837.0
2021-02-18 15:30:00,62.28,62.43,62.21,62.27,514085.0,53.9857,54.1158,53.9251,53.9771,514085.0
2021-02-19 09:30:00,62.61,62.69,62.18,62.47,380318.0,54.2718,54.3411,53.8991,54.1504,380318.0
2021-02-19 10:00:00,62.47,62.6,62.07,62.28,171370.0,54.1504,54.2631,53.8037,53.9857,171370.0
2021-02-19 10:30:00,62.27,62.32,62.07,62.27,118260.0,53.9771,54.0204,53.8037,53.9771,118260.0
2021-02-19 11:00:00,62.28,62.28,62.03,62.15,157323.0,53.9857,53.9857,53.769,53.8731,157323.0
2021-02-19 11:30:00,62.15,62.49,62.01,62.42,158311.0,53.8731,54.1678,53.7517,54.1071,158311.0
2021-02-19 12:00:00,62.44,62.49,62.23,62.45,158103.0,54.1244,54.1678,53.9424,54.1331,158103.0
2021-02-19 12:30:00,62.45,62.7,62.2,62.55,182882.0,54.1331,54.3498,53.9164,54.2198,182882.0
2021-02-19 13:00:00,62.54,62.54,62.32,62.37,100550.0,54.2111,54.2111,54.0204,54.0638,100550.0
2021-02-19 13:30:00,62.37,62.47,62.22,62.41,131477.0,54.0638,54.1504,53.9337,54.0984,131477.0
2021-02-19 14:00:00,62.42,62.46,62.18,62.19,96661.0,54.1071,54.1418,53.8991,53.9077,96661.0
2021-02-19 14:30:00,62.18,62.33,62.15,62.16,164686.0,53.8991,54.0291,53.8731,53.8817,164686.0
2021-02-19 15:00:00,62.16,62.3,61.97,62.06,187776.0,53.8817,54.0031,53.717,53.795,187776.0
2021-02-19 15:30:00,62.07,62.4,62.01,62.06,686093.0,53.8037,54.0898,53.7517,53.795,686093.0
2021-02-22 09:30:00,62.65,62.65,61.15,61.18,131798.0,54.3065,54.3065,53.0062,53.0322,131798.0
2021-02-22 10:00:00,61.18,61.23,60.62,60.73,82645.0,53.0322,53.0756,52.5468,52.6422,82645.0
2021-02-22 10:30:00,60.74,60.87,60.35,60.4,74434.0,52.6508,52.7635,52.3128,52.3561,74434.0
2021-02-22 11:00:00,60.39,60.42,60.05,60.1,88112.0,52.3475,52.3735,52.0527,52.0961,88112.0
2021-02-22 11:30:00,60.11,60.21,59.77,59.81,117522.0,52.1047,52.1914,51.81,51.8447,117522.0
2021-02-22 12:00:00,59.8,59.81,59.64,59.73,113310.0,51.836,51.8447,51.6973,51.7753,113310.0
2021-02-22 12:30:00,59.72,59.98,59.72,59.85,101911.0,51.7667,51.9921,51.7667,51.8794,101911.0
2021-02-22 13:00:00,59.85,60.06,59.85,60.05,123211.0,51.8794,52.0614,51.8794,52.0527,123211.0
2021-02-22 13:30:00,60.05,60.22,60.01,60.05,71129.0,52.0527,52.2001,52.0181,52.0527,71129.0
2021-02-22 14:00:00,60.07,60.07,59.86,60.07,94924.0,52.0701,52.0701,51.888,52.0701,94924.0
2021-02-22 14:30:00,60.05,60.46,60.02,60.44,311148.0,52.0527,52.4081,52.0267,52.3908,311148.0
2021-02-22 15:00:00,60.44,60.55,60.16,60.38,290905.0,52.3908,52.4861,52.1481,52.3388,290905.0
2021-02-22 15:30:00,60.39,60.52,60.21,60.43,574633.0,52.3475,52.4601,52.1914,52.3821,574633.0
2021-02-23 09:30:00,60.81,61.79,60.44,60.98,249788.0,52.7115,53.561,52.3908,52.8589,249788.0
2021-02-23 10:00:00,60.92,61.06,60.6,60.73,219830.0,52.8069,52.9282,52.5295,52.6422,219830.0
2021-02-23 10:30:00,60.71,61.1,60.47,60.77,122431.0,52.6248,52.9629,52.4168,52.6768,122431.0
2021-02-23 11:00:00,60.75,61.0,60.63,60.96,103612.0,52.6595,52.8762,52.5555,52.8415,103612.0
2021-02-23 11:30:00,60.95,61.16,60.91,61.07,109894.0,52.8329,53.0149,52.7982,52.9369,109894.0
2021-02-23 12:00:00,61.04,61.06,60.88,61.03,104481.0,52.9109,52.9282,52.7722,52.9022,104481.0
2021-02-23 12:30:00,61.01,61.63,61.01,61.51,141567.0,52.8849,53.4223,52.8849,53.3183,141567.0
2021-02-23 13:00:00,61.51,61.81,61.47,61.67,135156.0,53.3183,53.5783,53.2836,53.457,135156.0
2021-02-23 13:30:00,61.68,61.85,61.59,61.81,173708.0,53.4657,53.613,53.3876,53.5783,173708.0
2021-02-23 14:00:00,61.8,61.94,61.64,61.77,113118.0,53.5697,53.691,53.431,53.5437,113118.0
2021-02-23 14:30:00,61.78,62.11,61.63,62.11,132783.0,53.5523,53.8384,53.4223,53.8384,132783.0
2021-02-23 15:00:00,62.1,62.13,61.78,61.99,177804.0,53.8297,53.8557,53.5523,53.7344,177804.0
2021-02-23 15:30:00,61.99,62.15,61.92,61.93,378346.0,53.7344,53.8731,53.6737,53.6824,378346.0
2021-02-24 09:30:00,61.63,61.66,60.35,60.47,208153.0,53.4223,53.4483,52.3128,52.4168,208153.0
2021-02-24 10:00:00,60.43,61.02,60.41,60.93,122251.0,52.3821,52.8936,52.3648,52.8155,122251.0
2021-02-24 10:30:00,61.0,61.06,60.7,60.8,72895.0,52.8762,52.9282,52.6162,52.7028,72895.0
2021-02-24 11:00:00,60.8,60.89,60.62,60.67,50703.0,52.7028,52.7809,52.5468,52.5902,50703.0
2021-02-24 11:30:00,60.67,60.73,60.57,60.71,68496.0,52.5902,52.6422,52.5035,52.6248,68496.0
2021-02-24 12:00:00,60.7,60.79,60.47,60.48,43508.0,52.6162,52.6942,52.4168,52.4255,43508.0
2021-02-24 12:30:00,60.47,60.62,60.42,60.61,43349.0,52.4168,52.5468,52.3735,52.5382,43349.0
2021-02-24 13:00:00,60.62,60.74,60.55,60.6,78749.0,52.5468,52.6508,52.4861,52.5295,78749.0
2021-02-24 13:30:00,60.61,60.72,60.57,60.62,144053.0,52.5382,52.6335,52.5035,52.5468,144053.0
2021-02-24 14:00:00,60.62,60.68,60.42,60.47,108812.0,52.5468,52.5988,52.3735,52.4168,108812.0
2021-02-24 14:30:00,60.47,60.48,60.31,60.4,100257.0,52.4168,52.4255,52.2781,52.3561,100257.0
2021-02-24 15:00:00,60.4,60.6,60.35,60.43,152040.0,52.3561,52.5295,52.3128,52.3821,152040.0
2021-02-24 15:30:00,60.42,60.51,60.11,60.21,405373.0,52.3735,52.4515,52.1047,52.1914,405373.0
2021-02-25 09:30:00,59.78,60.53,59.78,60.21,140180.0,51.8187,52.4688,51.8187,52.1914,140180.0
2021-02-25 10:00:00,60.22,60.28,59.78,59.87,110074.0,52.2001,52.2521,51.8187,51.8967,110074.0
2021-02-25 10:30:00,59.83,60.06,59.78,59.86,110611.0,51.862,52.0614,51.8187,51.888,110611.0
2021-02-25 11:00:00,59.84,59.97,59.63,59.64,97134.0,51.8707,51.9834,51.6887,51.6973,97134.0
2021-02-25 11:30:00,59.63,59.78,59.54,59.67,120118.0,51.6887,51.8187,51.6107,51.7233,120118.0
2021-02-25 12:00:00,59.66,59.87,59.65,59.85,133823.0,51.7147,51.8967,51.706,51.8794,133823.0
2021-02-25 12:30:00,59.84,59.88,59.66,59.67,102825.0,51.8707,51.9054,51.7147,51.7233,102825.0
2021-02-25 13:00:00,59.67,60.0,59.43,59.82,156544.0,51.7233,52.0094,51.5153,51.8534,156544.0
2021-02-25 13:30:00,59.81,59.85,59.61,59.62,109655.0,51.8447,51.8794,51.6713,51.68,109655.0
2021-02-25 14:00:00,59.63,60.01,59.57,59.94,115189.0,51.6887,52.0181,51.6367,51.9574,115189.0
2021-02-25 14:30:00,59.94,60.0,59.72,59.78,74991.0,51.9574,52.0094,51.7667,51.8187,74991.0
2021-02-25 15:00:00,59.78,59.9,59.69,59.8,123659.0,51.8187,51.9227,51.7407,51.836,123659.0
2021-02-25 15:30:00,59.79,59.94,59.61,59.84,350477.0,51.8274,51.9574,51.6713,51.8707,350477.0
2021-02-26 09:30:00,60.06,60.61,59.57,60.46,136008.0,52.0614,52.5382,51.6367,52.4081,136008.0
2021-02-26 10:00:00,60.49,60.66,60.2,60.25,164237.0,52.4341,52.5815,52.1828,52.2261,164237.0
2021-02-26 10:30:00,60.26,60.42,60.04,60.18,90250.0,52.2348,52.3735,52.0441,52.1654,90250.0
2021-02-26 11:00:00,60.18,60.31,59.69,59.75,75784.0,52.1654,52.2781,51.7407,51.7927,75784.0
2021-02-26 11:30:00,59.73,59.99,59.6,59.88,69735.0,51.7753,52.0007,51.6627,51.9054,69735.0
2021-02-26 12:00:00,59.87,60.01,59.75,59.84,83677.0,51.8967,52.0181,51.7927,51.8707,83677.0
2021-02-26 12:30:00,59.84,59.9,59.69,59.75,108934.0,51.8707,51.9227,51.7407,51.7927,108934.0
2021-02-26 13:00:00,59.74,59.75,59.46,59.63,73816.0,51.784,51.7927,51.5413,51.6887,73816.0
2021-02-26 13:30:00,59.63,59.65,59.37,59.54,108049.0,51.6887,51.706,51.4633,51.6107,108049.0
2021-02-26 14:00:00,59.53,59.59,59.19,59.27,104370.0,51.602,51.654,51.3073,51.3766,104370.0
2021-02-26 14:30:00,59.26,59.39,59.15,59.17,100353.0,51.3679,51.4806,51.2726,51.2899,100353.0
2021-02-26 15:00:00,59.17,59.37,59.08,59.13,148993.0,51.2899,51.4633,51.2119,51.2553,148993.0
2021-02-26 15:30:00,59.12,59.14,58.5,58.58,639851.0,51.2466,51.2639,50.7092,50.7785,639851.0
2021-03-01 09:30:00,59.17,60.03,59.16,59.85,232801.0,51.2899,52.0354,51.2813,51.8794,232801.0
2021-03-01 10:00:00,59.84,60.01,59.56,59.88,124782.0,51.8707,52.0181,51.628,51.9054,124782.0
2021-03-01 10:30:00,59.88,60.3,59.83,60.21,94333.0,51.9054,52.2694,51.862,52.1914,94333.0
2021-03-01 11:00:00,60.19,60.25,59.82,59.87,214355.0,52.1741,52.2261,51.8534,51.8967,214355.0
2021-03-01 11:30:00,59.87,59.99,59.66,59.93,206408.0,51.8967,52.0007,51.7147,51.9487,206408.0
2021-03-01 12:00:00,59.94,60.26,59.91,60.17,192952.0,51.9574,52.2348,51.9314,52.1568,192952.0
2021-03-01 12:30:00,60.17,60.25,59.7,59.7,247641.0,52.1568,52.2261,51.7493,51.7493,247641.0
2021-03-01 13:00:00,59.71,59.76,59.38,59.43,201793.0,51.758,51.8014,51.472,51.5153,201793.0
2021-03-01 13:30:00,59.43,59.72,59.39,59.47,204672.0,51.5153,51.7667,51.4806,51.55,204672.0
2021-03-01 14:00:00,59.45,59.61,59.23,59.27,224637.0,51.5326,51.6713,51.3419,51.3766,224637.0
2021-03-01 14:30:00,59.28,59.54,59.26,59.32,286833.0,51.3853,51.6107,51.3679,51.42,286833.0
2021-03-01 15:00:00,59.33,59.41,59.17,59.37,237118.0,51.4286,51.498,51.2899,51.4633,237118.0
2021-03-01 15:30:00,59.38,59.42,59.04,59.15,449990.0,51.472,51.5066,51.1772,51.2726,449990.0
2021-03-02 09:30:00,59.13,59.38,58.41,58.42,256049.0,51.2553,51.472,50.6311,50.6398,256049.0
2021-03-02 10:00:00,58.39,58.56,58.2,58.32,142615.0,50.6138,50.7612,50.4491,50.5531,142615.0
2021-03-02 10:30:00,58.31,58.8,58.29,58.72,150056.0,50.5445,50.9692,50.5271,50.8999,150056.0
2021-03-02 11:00:00,58.7,59.17,58.58,59.16,166462.0,50.8825,51.2899,50.7785,51.2813,166462.0
2021-03-02 11:30:00,59.16,59.22,59.02,59.02,112443.0,51.2813,51.3333,51.1599,51.1599,112443.0
2021-03-02 12:00:00,59.04,59.2,59.0,59.14,91456.0,51.1772,51.3159,51.1426,51.2639,91456.0
2021-03-02 12:30:00,59.14,59.23,58.95,58.96,96918.0,51.2639,51.3419,51.0992,51.1079,96918.0
2021-03-02 13:00:00,58.96,59.24,58.96,59.2,68484.0,51.1079,51.3506,51.1079,51.3159,68484.0
2021-03-02 13:30:00,59.2,59.3,59.1,59.23,86411.0,51.3159,51.4026,51.2293,51.3419,86411.0
2021-03-02 14:00:00,59.24,59.3,59.12,59.17,86351.0,51.3506,51.4026,51.2466,51.2899,86351.0
2021-03-02 14:30:00,59.17,59.42,59.16,59.27,148842.0,51.2899,51.5066,51.2813,51.3766,148842.0
2021-03-02 15:00:00,59.26,59.36,58.83,58.85,242019.0,51.3679,51.4546,50.9952,51.0125,242019.0
2021-03-02 15:30:00,58.85,59.11,58.79,58.98,436072.0,51.0125,51.2379,50.9605,51.1252,436072.0
2021-03-03 09:30:00,58.83,58.9,57.68,57.73,198389.0,50.9952,51.0559,49.9984,50.0417,198389.0
2021-03-03 10:00:00,57.74,57.85,57.5,57.68,105815.0,50.0504,50.1457,49.8423,49.9984,105815.0
2021-03-03 10:30:00,57.68,57.74,57.23,57.39,121457.0,49.9984,50.0504,49.6083,49.747,121457.0
2021-03-03 11:00:00,57.39,57.58,57.28,57.54,86956.0,49.747,49.9117,49.6516,49.877,86956.0
2021-03-03 11:30:00,57.53,57.78,57.51,57.67,86915.0,49.8683,50.085,49.851,49.9897,86915.0
2021-03-03 12:00:00,57.66,57.94,57.63,57.86,90100.0,49.981,50.2237,49.955,50.1544,90100.0
2021-03-03 12:30:00,57.85,57.92,57.55,57.66,82131.0,50.1457,50.2064,49.8857,49.981,82131.0
2021-03-03 13:00:00,57.63,57.82,57.59,57.81,61562.0,49.955,50.1197,49.9203,50.111,61562.0
2021-03-03 13:30:00,57.81,58.01,57.65,58.01,87698.0,50.111,50.2844,49.9724,50.2844,87698.0
2021-03-03 14:00:00,57.99,58.28,57.95,58.26,84877.0,50.2671,50.5185,50.2324,50.5011,84877.0
2021-03-03 14:30:00,58.25,58.26,57.94,57.97,109750.0,50.4925,50.5011,50.2237,50.2497,109750.0
2021-03-03 15:00:00,57.95,57.96,57.69,57.9,175729.0,50.2324,50.2411,50.007,50.1891,175729.0
2021-03-03 15:30:00,57.89,58.07,57.72,58.04,529601.0,50.1804,50.3364,50.033,50.3104,529601.0
2021-03-04 09:30:00,57.99,58.49,57.79,58.49,166175.0,50.2671,50.7005,50.0937,50.7005,166175.0
2021-03-04 10:00:00,58.47,59.36,58.38,59.32,134316.0,50.6832,51.4546,50.6051,51.42,134316.0
2021-03-04 10:30:00,59.3,59.53,59.21,59.31,133748.0,51.4026,51.602,51.3246,51.4113,133748.0
2021-03-04 11:00:00,59.33,59.48,59.2,59.4,146391.0,51.4286,51.5586,51.3159,51.4893,146391.0
2021-03-04 11:30:00,59.39,59.69,59.33,59.5,172766.0,51.4806,51.7407,51.4286,51.576,172766.0
2021-03-04 12:00:00,59.5,59.57,58.87,58.98,205746.0,51.576,51.6367,51.0299,51.1252,205746.0
2021-03-04 12:30:00,58.98,58.98,58.73,58.86,157871.0,51.1252,51.1252,50.9085,51.0212,157871.0
2021-03-04 13:00:00,58.85,59.23,58.8,59.04,194463.0,51.0125,51.3419,50.9692,51.1772,194463.0
2021-03-04 13:30:00,59.01,59.1,58.5,58.58,172481.0,51.1512,51.2293,50.7092,50.7785,172481.0
2021-03-04 14:00:00,58.59,59.01,58.54,58.88,166893.0,50.7872,51.1512,50.7438,51.0385,166893.0
2021-03-04 14:30:00,58.86,58.87,58.47,58.77,277724.0,51.0212,51.0299,50.6832,50.9432,277724.0
2021-03-04 15:00:00,58.76,58.8,58.47,58.73,408858.0,50.9345,50.9692,50.6832,50.9085,408858.0
2021-03-04 15:30:00,58.73,59.06,58.71,58.93,1273693.0,50.9085,51.1946,50.8912,51.0819,1273693.0
2021-03-05 09:30:00,59.09,59.8,59.03,59.8,315544.0,51.2206,51.836,51.1686,51.836,315544.0
2021-03-05 10:00:00,59.78,60.45,59.77,60.12,256912.0,51.8187,52.3995,51.81,52.1134,256912.0
2021-03-05 10:30:00,60.09,60.76,60.06,60.64,343531.0,52.0874,52.6682,52.0614,52.5642,343531.0
2021-03-05 11:00:00,60.65,61.01,60.55,60.87,138345.0,52.5728,52.8849,52.4861,52.7635,138345.0
2021-03-05 11:30:00,60.86,60.89,60.3,60.84,164551.0,52.7549,52.7809,52.2694,52.7375,164551.0
2021-03-05 12:00:00,60.84,61.21,60.66,60.86,272537.0,52.7375,53.0582,52.5815,52.7549,272537.0
2021-03-05 12:30:00,60.85,60.9,60.55,60.75,207382.0,52.7462,52.7895,52.4861,52.6595,207382.0
2021-03-05 13:00:00,60.75,60.92,60.59,60.6,146063.0,52.6595,52.8069,52.5208,52.5295,146063.0
2021-03-05 13:30:00,60.6,61.0,60.57,60.86,174692.0,52.5295,52.8762,52.5035,52.7549,174692.0
2021-03-05 14:00:00,60.86,61.15,60.75,61.04,119160.0,52.7549,53.0062,52.6595,52.9109,119160.0
2021-03-05 14:30:00,61.06,61.27,61.0,61.16,135808.0,52.9282,53.1103,52.8762,53.0149,135808.0
2021-03-05 15:00:00,61.16,61.25,61.01,61.14,262839.0,53.0149,53.0929,52.8849,52.9976,262839.0
2021-03-05 15:30:00,61.12,61.51,61.08,61.35,660013.0,52.9802,53.3183,52.9456,53.1796,660013.0
2021-03-08 09:30:00,61.37,61.96,61.03,61.63,307220.0,53.1969,53.7084,52.9022,53.4223,307220.0
2021-03-08 10:00:00,61.63,62.43,61.61,62.02,277899.0,53.4223,54.1158,53.405,53.7604,277899.0
2021-03-08 10:30:00,62.01,62.05,61.51,61.53,204350.0,53.7517,53.7864,53.3183,53.3356,204350.0
2021-03-08 11:00:00,61.54,61.92,61.48,61.87,177227.0,53.3443,53.6737,53.2923,53.6304,177227.0
2021-03-08 11:30:00,61.87,62.1,61.72,61.88,119804.0,53.6304,53.8297,53.5003,53.639,119804.0
2021-03-08 12:00:00,61.89,62.36,61.88,62.18,191829.0,53.6477,54.0551,53.639,53.8991,191829.0
2021-03-08 12:30:00,62.18,62.28,62.1,62.19,138117.0,53.8991,53.9857,53.8297,53.9077,138117.0
2021-03-08 13:00:00,62.19,62.4,62.12,62.31,169615.0,53.9077,54.0898,53.8471,54.0118,169615.0
2021-03-08 13:30:00,62.31,62.63,62.29,62.3,173350.0,54.0118,54.2891,53.9944,54.0031,173350.0
2021-03-08 14:00:00,62.31,62.64,62.21,62.48,201844.0,54.0118,54.2978,53.9251,54.1591,201844.0
2021-03-08 14:30:00,62.5,62.56,62.08,62.36,261682.0,54.1764,54.2285,53.8124,54.0551,261682.0
2021-03-08 15:00:00,62.36,62.36,62.05,62.24,324439.0,54.0551,54.0551,53.7864,53.9511,324439.0
2021-03-08 15:30:00,62.25,62.37,61.85,61.96,1007406.0,53.9597,54.0638,53.613,53.7084,1007406.0
2021-03-09 09:30:00,62.51,62.61,61.94,62.06,269919.0,54.1851,54.2718,53.691,53.795,269919.0
2021-03-09 10:00:00,62.08,62.21,61.84,62.04,267291.0,53.8124,53.9251,53.6043,53.7777,267291.0
2021-03-09 10:30:00,62.02,62.13,61.81,61.93,135459.0,53.7604,53.8557,53.5783,53.6824,135459.0
2021-03-09 11:00:00,61.91,62.08,61.9,62.05,168508.0,53.665,53.8124,53.6564,53.7864,168508.0
2021-03-09 11:30:00,62.04,62.12,61.83,61.99,228602.0,53.7777,53.8471,53.5957,53.7344,228602.0
2021-03-09 12:00:00,61.98,62.25,61.84,62.25,199014.0,53.7257,53.9597,53.6043,53.9597,199014.0
2021-03-09 12:30:00,62.24,62.35,62.18,62.26,219594.0,53.9511,54.0464,53.8991,53.9684,219594.0
2021-03-09 13:00:00,62.25,62.33,62.07,62.21,153514.0,53.9597,54.0291,53.8037,53.9251,153514.0
2021-03-09 13:30:00,62.21,62.21,62.09,62.1,202864.0,53.9251,53.9251,53.8211,53.8297,202864.0
2021-03-09 14:00:00,62.1,62.17,61.95,61.98,270961.0,53.8297,53.8904,53.6997,53.7257,270961.0
2021-03-09 14:30:00,61.98,62.09,61.86,62.09,310122.0,53.7257,53.8211,53.6217,53.8211,310122.0
2021-03-09 15:00:00,62.09,62.21,62.01,62.19,392705.0,53.8211,53.9251,53.7517,53.9077,392705.0
2021-03-09 15:30:00,62.2,62.43,62.03,62.16,623551.0,53.9164,54.1158,53.769,53.8817,623551.0
2021-03-10 09:30:00,62.24,62.66,61.86,62.57,315938.0,53.9511,54.3151,53.6217,54.2371,315938.0
2021-03-10 10:00:00,62.6,62.74,62.1,62.41,154105.0,54.2631,54.3845,53.8297,54.0984,154105.0
2021-03-10 10:30:00,62.39,62.45,62.06,62.3,148970.0,54.0811,54.1331,53.795,54.0031,148970.0
2021-03-10 11:00:00,62.28,62.28,61.94,62.06,116451.0,53.9857,53.9857,53.691,53.795,116451.0
2021-03-10 11:30:00,62.07,62.16,61.93,61.94,133129.0,53.8037,53.8817,53.6824,53.691,133129.0
2021-03-10 12:00:00,61.93,62.22,61.89,62.18,115451.0,53.6824,53.9337,53.6477,53.8991,115451.0
2021-03-10 12:30:00,62.17,62.28,62.09,62.23,225738.0,53.8904,53.9857,53.8211,53.9424,225738.0
2021-03-10 13:00:00,62.23,62.36,62.09,62.24,182037.0,53.9424,54.0551,53.8211,53.9511,182037.0
2021-03-10 13:30:00,62.24,62.49,62.24,62.39,92409.0,53.9511,54.1678,53.9511,54.0811,92409.0
2021-03-10 14:00:00,62.4,62.4,62.17,62.21,113146.0,54.0898,54.0898,53.8904,53.9251,113146.0
2021-03-10 14:30:00,62.21,62.3,62.13,62.17,219795.0,53.9251,54.0031,53.8557,53.8904,219795.0
2021-03-10 15:00:00,62.16,62.32,62.12,62.29,135290.0,53.8817,54.0204,53.8471,53.9944,135290.0
2021-03-10 15:30:00,62.29,62.41,62.06,62.19,443402.0,53.9944,54.0984,53.795,53.9077,443402.0
2021-03-11 09:30:00,61.99,62.58,61.77,62.53,144094.0,53.7344,54.2458,53.5437,54.2025,144094.0
2021-03-11 10:00:00,62.54,62.54,62.06,62.19,70958.0,54.2111,54.2111,53.795,53.9077,70958.0
2021-03-11 10:30:00,62.19,62.24,62.03,62.14,77978.0,53.9077,53.9511,53.769,53.8644,77978.0
2021-03-11 11:00:00,62.14,62.32,62.08,62.32,106705.0,53.8644,54.0204,53.8124,54.0204,106705.0
2021-03-11 11:30:00,62.33,62.47,62.3,62.36,102071.0,54.0291,54.1504,54.0031,54.0551,102071.0
2021-03-11 12:00:00,62.37,62.6,62.32,62.43,157798.0,54.0638,54.2631,54.0204,54.1158,157798.0
2021-03-11 12:30:00,62.42,62.69,62.41,62.68,135555.0,54.1071,54.3411,54.0984,54.3325,135555.0
2021-03-11 13:00:00,62.68,62.89,62.57,62.65,95149.0,54.3325,54.5145,54.2371,54.3065,95149.0
2021-03-11 13:30:00,62.65,62.84,62.51,62.76,162744.0,54.3065,54.4712,54.1851,54.4018,162744.0
2021-03-11 14:00:00,62.75,62.82,62.47,62.59,135611.0,54.3932,54.4538,54.1504,54.2545,135611.0
2021-03-11 14:30:00,62.59,62.65,62.42,62.46,109217.0,54.2545,54.3065,54.1071,54.1418,109217.0
2021-03-11 15:00:00,62.46,62.5,62.26,62.3,139811.0,54.1418,54.1764,53.9684,54.0031,139811.0
2021-03-11 15:30:00,62.3,62.3,61.83,61.86,407826.0,54.0031,54.0031,53.5957,53.6217,407826.0
2021-03-12 09:30:00,61.63,61.78,61.14,61.5,302994.0,53.816,53.947,53.3881,53.7025,302994.0
2021-03-12 10:00:00,61.54,61.64,61.36,61.59,140848.0,53.7374,53.8247,53.5802,53.7811,140848.0
2021-03-12 10:30:00,61.57,61.85,61.49,61.78,125064.0,53.7636,54.0081,53.6938,53.947,125064.0
2021-03-12 11:00:00,61.8,61.86,61.55,61.71,75811.0,53.9645,54.0168,53.7462,53.8859,75811.0
2021-03-12 11:30:00,61.71,62.01,61.7,61.95,87759.0,53.8859,54.1478,53.8771,54.0954,87759.0
2021-03-12 12:00:00,61.95,61.95,61.8,61.9,61207.0,54.0954,54.0954,53.9645,54.0518,61207.0
2021-03-12 12:30:00,61.9,62.12,61.9,62.05,145601.0,54.0518,54.2439,54.0518,54.1828,145601.0
2021-03-12 13:00:00,62.04,62.28,62.0,62.23,140569.0,54.174,54.3836,54.1391,54.3399,140569.0
2021-03-12 13:30:00,62.23,62.5,62.17,62.49,226505.0,54.3399,54.5757,54.2875,54.567,226505.0
2021-03-12 14:00:00,62.49,62.49,62.37,62.37,125413.0,54.567,54.567,54.4622,54.4622,125413.0
2021-03-12 14:30:00,62.37,62.61,62.36,62.6,192894.0,54.4622,54.6718,54.4535,54.663,192894.0
2021-03-12 15:00:00,62.6,62.6,62.19,62.26,164827.0,54.663,54.663,54.305,54.3661,164827.0
2021-03-12 15:30:00,62.27,62.28,62.05,62.07,516727.0,54.3749,54.3836,54.1828,54.2002,516727.0
2021-03-15 09:30:00,62.22,63.3,62.22,63.14,377293.0,54.3312,55.2743,54.3312,55.1346,377293.0
2021-03-15 10:00:00,63.13,63.14,62.47,62.55,139379.0,55.1258,55.1346,54.5495,54.6194,139379.0
2021-03-15 10:30:00,62.56,63.09,62.5,62.95,189318.0,54.6281,55.0909,54.5757,54.9686,189318.0
2021-03-15 11:00:00,62.93,63.2,62.91,63.03,145328.0,54.9512,55.187,54.9337,55.0385,145328.0
2021-03-15 11:30:00,63.02,63.09,62.84,63.0,128407.0,55.0298,55.0909,54.8726,55.0123,128407.0
2021-03-15 12:00:00,63.0,63.17,62.97,63.11,162057.0,55.0123,55.1608,54.9861,55.1084,162057.0
2021-03-15 12:30:00,63.12,63.23,63.01,63.15,377230.0,55.1171,55.2131,55.021,55.1433,377230.0
2021-03-15 13:00:00,63.14,63.45,63.09,63.28,269833.0,55.1346,55.4053,55.0909,55.2568,269833.0
2021-03-15 13:30:00,63.28,63.47,63.22,63.33,487209.0,55.2568,55.4227,55.2044,55.3005,487209.0
2021-03-15 14:00:00,63.33,63.47,63.18,63.2,346205.0,55.3005,55.4227,55.1695,55.187,346205.0
2021-03-15 14:30:00,63.2,63.24,63.07,63.11,276511.0,55.187,55.2219,55.0734,55.1084,276511.0
2021-03-15 15:00:00,63.11,63.12,62.95,63.03,164522.0,55.1084,55.1171,54.9686,55.0385,164522.0
2021-03-15 15:30:00,63.04,63.16,62.8,63.07,660272.0,55.0472,55.152,54.8377,55.0734,660272.0
2021-03-16 09:30:00,62.98,63.35,62.86,63.16,163594.0,54.9948,55.3179,54.8901,55.152,163594.0
2021-03-16 10:00:00,63.19,63.39,63.08,63.36,102845.0,55.1782,55.3529,55.0822,55.3267,102845.0
2021-03-16 10:30:00,63.37,63.49,63.3,63.45,175474.0,55.3354,55.4402,55.2743,55.4053,175474.0
2021-03-16 11:00:00,63.45,63.56,63.28,63.54,165956.0,55.4053,55.5013,55.2568,55.4838,165956.0
2021-03-16 11:30:00,63.53,63.58,63.23,63.31,79937.0,55.4751,55.5188,55.2131,55.283,79937.0
2021-03-16 12:00:00,63.31,63.63,63.25,63.54,123798.0,55.283,55.5624,55.2306,55.4838,123798.0
2021-03-16 12:30:00,63.53,63.54,63.31,63.4,73890.0,55.4751,55.4838,55.283,55.3616,73890.0
2021-03-16 13:00:00,63.39,63.47,63.32,63.46,118209.0,55.3529,55.4227,55.2917,55.414,118209.0
2021-03-16 13:30:00,63.49,63.49,63.22,63.31,71407.0,55.4402,55.4402,55.2044,55.283,71407.0
2021-03-16 14:00:00,63.32,63.55,63.26,63.55,115840.0,55.2917,55.4926,55.2393,55.4926,115840.0
2021-03-16 14:30:00,63.54,63.63,63.41,63.49,209906.0,55.4838,55.5624,55.3703,55.4402,209906.0
2021-03-16 15:00:00,63.48,63.48,63.33,63.36,125953.0,55.4315,55.4315,55.3005,55.3267,125953.0
2021-03-16 15:30:00,63.36,63.48,63.27,63.42,487619.0,55.3267,55.4315,55.2481,55.3791,487619.0
2021-03-17 09:30:00,63.34,63.4,62.73,62.78,178118.0,55.3092,55.3616,54.7765,54.8202,178118.0
2021-03-17 10:00:00,62.78,62.9,62.62,62.86,107411.0,54.8202,54.925,54.6805,54.8901,107411.0
2021-03-17 10:30:00,62.89,63.07,62.8,62.99,100231.0,54.9163,55.0734,54.8377,55.0036,100231.0
2021-03-17 11:00:00,62.98,63.04,62.72,62.89,92449.0,54.9948,55.0472,54.7678,54.9163,92449.0
2021-03-17 11:30:00,62.89,62.99,62.86,62.97,94781.0,54.9163,55.0036,54.8901,54.9861,94781.0
2021-03-17 12:00:00,62.96,63.01,62.86,62.89,73791.0,54.9774,55.021,54.8901,54.9163,73791.0
2021-03-17 12:30:00,62.9,63.04,62.85,62.9,81299.0,54.925,55.0472,54.8813,54.925,81299.0
2021-03-17 13:00:00,62.92,62.92,62.79,62.91,67758.0,54.9425,54.9425,54.8289,54.9337,67758.0
2021-03-17 13:30:00,62.92,62.96,62.74,62.84,103628.0,54.9425,54.9774,54.7853,54.8726,103628.0
2021-03-17 14:00:00,62.86,63.29,62.79,62.86,210162.0,54.8901,55.2655,54.8289,54.8901,210162.0
2021-03-17 14:30:00,62.85,63.1,62.79,62.95,168456.0,54.8813,55.0996,54.8289,54.9686,168456.0
2021-03-17 15:00:00,62.94,62.95,62.7,62.9,176460.0,54.9599,54.9686,54.7503,54.925,176460.0
2021-03-17 15:30:00,62.91,62.98,62.54,62.71,415103.0,54.9337,54.9948,54.6106,54.7591,415103.0
2021-03-18 09:30:00,62.3,62.66,62.1,62.34,181846.0,54.4011,54.7154,54.2264,54.436,181846.0
2021-03-18 10:00:00,62.33,62.62,62.14,62.15,125375.0,54.4273,54.6805,54.2613,54.2701,125375.0
2021-03-18 10:30:00,62.14,62.16,61.92,62.0,98246.0,54.2613,54.2788,54.0692,54.1391,98246.0
2021-03-18 11:00:00,62.02,62.08,61.75,62.0,112003.0,54.1566,54.209,53.9208,54.1391,112003.0
2021-03-18 11:30:00,62.01,62.02,61.71,61.91,121187.0,54.1478,54.1566,53.8859,54.0605,121187.0
2021-03-18 12:00:00,61.93,62.06,61.88,61.91,77799.0,54.078,54.1915,54.0343,54.0605,77799.0
2021-03-18 12:30:00,61.94,62.06,61.85,61.99,104939.0,54.0867,54.1915,54.0081,54.1304,104939.0
2021-03-18 13:00:00,62.0,62.32,61.98,62.29,148421.0,54.1391,54.4185,54.1216,54.3923,148421.0
2021-03-18 13:30:00,62.3,62.3,62.06,62.18,196049.0,54.4011,54.4011,54.1915,54.2963,196049.0
2021-03-18 14:00:00,62.18,62.62,62.05,62.61,135180.0,54.2963,54.6805,54.1828,54.6718,135180.0
2021-03-18 14:30:00,62.62,62.74,62.45,62.62,181387.0,54.6805,54.7853,54.532,54.6805,181387.0
2021-03-18 15:00:00,62.62,62.67,62.41,62.64,166978.0,54.6805,54.7241,54.4971,54.698,166978.0
2021-03-18 15:30:00,62.65,62.75,62.34,62.39,784835.0,54.7067,54.794,54.436,54.4797,784835.0
2021-03-19 09:30:00,62.18,62.78,61.86,62.27,1032004.0,54.2963,54.8202,54.0168,54.3749,1032004.0
2021-03-19 10:00:00,62.3,62.49,62.22,62.45,125037.0,54.4011,54.567,54.3312,54.532,125037.0
2021-03-19 10:30:00,62.5,62.65,62.34,62.48,112489.0,54.5757,54.7067,54.436,54.5582,112489.0
2021-03-19 11:00:00,62.47,62.56,62.2,62.43,91530.0,54.5495,54.6281,54.3137,54.5146,91530.0
2021-03-19 11:30:00,62.44,62.84,62.39,62.75,312398.0,54.5233,54.8726,54.4797,54.794,312398.0
2021-03-19 12:00:00,62.76,63.07,62.71,62.96,268287.0,54.8027,55.0734,54.7591,54.9774,268287.0
2021-03-19 12:30:00,62.95,63.15,62.93,63.03,210217.0,54.9686,55.1433,54.9512,55.0385,210217.0
2021-03-19 13:00:00,63.03,63.06,62.87,62.98,70384.0,55.0385,55.0647,54.8988,54.9948,70384.0
2021-03-19 13:30:00,62.98,63.15,62.94,62.97,208297.0,54.9948,55.1433,54.9599,54.9861,208297.0
2021-03-19 14:00:00,62.97,63.07,62.83,63.05,105308.0,54.9861,55.0734,54.8639,55.056,105308.0
2021-03-19 14:30:00,63.05,63.16,62.99,63.08,209892.0,55.056,55.152,55.0036,55.0822,209892.0
2021-03-19 15:00:00,63.09,63.32,63.02,63.16,174607.0,55.0909,55.2917,55.0298,55.152,174607.0
2021-03-19 15:30:00,63.17,63.38,62.85,62.99,694209.0,55.1608,55.3441,54.8813,55.0036,694209.0
2021-03-22 09:30:00,62.86,63.72,62.84,63.62,298324.0,54.8901,55.641,54.8726,55.5537,298324.0
2021-03-22 10:00:00,63.6,63.99,63.51,63.93,233633.0,55.5362,55.8768,55.4576,55.8244,233633.0
2021-03-22 10:30:00,63.95,64.09,63.66,63.96,121034.0,55.8419,55.9641,55.5886,55.8506,121034.0
2021-03-22 11:00:00,63.95,64.09,63.58,63.69,176603.0,55.8419,55.9641,55.5188,55.6148,176603.0
2021-03-22 11:30:00,63.74,63.76,63.56,63.72,137091.0,55.6585,55.6759,55.5013,55.641,137091.0
2021-03-22 12:00:00,63.73,63.87,63.62,63.85,115545.0,55.6498,55.772,55.5537,55.7545,115545.0
2021-03-22 12:30:00,63.86,63.87,63.59,63.65,128106.0,55.7633,55.772,55.5275,55.5799,128106.0
2021-03-22 13:00:00,63.65,63.77,63.62,63.63,104770.0,55.5799,55.6847,55.5537,55.5624,104770.0
2021-03-22 13:30:00,63.62,63.63,63.31,63.33,128363.0,55.5537,55.5624,55.283,55.3005,128363.0
2021-03-22 14:00:00,63.33,63.4,63.2,63.34,104852.0,55.3005,55.3616,55.187,55.3092,104852.0
2021-03-22 14:30:00,63.33,63.63,63.33,63.58,77462.0,55.3005,55.5624,55.3005,55.5188,77462.0
2021-03-22 15:00:00,63.57,63.73,63.53,63.7,126578.0,55.51,55.6498,55.4751,55.6236,126578.0
2021-03-22 15:30:00,63.7,63.77,63.57,63.75,359050.0,55.6236,55.6847,55.51,55.6672,359050.0
2021-03-23 09:30:00,63.84,64.29,63.59,63.97,133476.0,55.7458,56.1388,55.5275,55.8593,133476.0
2021-03-23 10:00:00,63.97,64.43,63.89,64.42,130170.0,55.8593,56.261,55.7895,56.2523,130170.0
2021-03-23 10:30:00,64.41,64.65,64.39,64.55,97372.0,56.2435,56.4531,56.2261,56.3658,97372.0
2021-03-23 11:00:00,64.55,64.77,64.45,64.77,147385.0,56.3658,56.5579,56.2785,56.5579,147385.0
2021-03-23 11:30:00,64.75,65.1,64.7,65.09,113941.0,56.5404,56.8461,56.4968,56.8373,113941.0
2021-03-23 12:00:00,65.07,65.2,65.0,65.12,86186.0,56.8199,56.9334,56.7587,56.8635,86186.0
2021-03-23 12:30:00,65.12,65.2,64.93,65.16,85007.0,56.8635,56.9334,56.6976,56.8984,85007.0
2021-03-23 13:00:00,65.16,65.31,65.11,65.26,95746.0,56.8984,57.0294,56.8548,56.9858,95746.0
2021-03-23 13:30:00,65.25,65.3,65.17,65.3,86395.0,56.977,57.0207,56.9072,57.0207,86395.0
2021-03-23 14:00:00,65.3,65.6,65.24,65.6,109263.0,57.0207,57.2827,56.9683,57.2827,109263.0
2021-03-23 14:30:00,65.61,65.73,65.52,65.65,239745.0,57.2914,57.3962,57.2128,57.3263,239745.0
2021-03-23 15:00:00,65.64,65.68,65.2,65.2,258819.0,57.3176,57.3525,56.9334,56.9334,258819.0
2021-03-23 15:30:00,65.17,65.5,65.15,65.44,595670.0,56.9072,57.1953,56.8897,57.1429,595670.0
2021-03-24 09:30:00,64.95,65.81,64.85,65.61,202877.0,56.7151,57.466,56.6278,57.2914,202877.0
2021-03-24 10:00:00,65.59,65.73,65.49,65.68,197503.0,57.2739,57.3962,57.1866,57.3525,197503.0
2021-03-24 10:30:00,65.69,65.77,65.47,65.72,117558.0,57.3612,57.4311,57.1691,57.3874,117558.0
2021-03-24 11:00:00,65.73,65.96,65.67,65.81,107718.0,57.3962,57.597,57.3438,57.466,107718.0
2021-03-24 11:30:00,65.82,65.99,65.77,65.98,117234.0,57.4748,57.6232,57.4311,57.6145,117234.0
2021-03-24 12:00:00,65.98,66.17,65.77,65.84,131881.0,57.6145,57.7804,57.4311,57.4922,131881.0
2021-03-24 12:30:00,65.86,66.06,65.72,65.73,80711.0,57.5097,57.6843,57.3874,57.3962,80711.0
2021-03-24 13:00:00,65.72,65.85,65.69,65.81,119145.0,57.3874,57.501,57.3612,57.466,119145.0
2021-03-24 13:30:00,65.82,65.82,65.45,65.52,191246.0,57.4748,57.4748,57.1517,57.2128,191246.0
2021-03-24 14:00:00,65.51,65.72,65.43,65.52,94304.0,57.2041,57.3874,57.1342,57.2128,94304.0
2021-03-24 14:30:00,65.51,66.02,65.45,65.96,156614.0,57.2041,57.6494,57.1517,57.597,156614.0
2021-03-24 15:00:00,65.97,66.01,65.76,65.95,149985.0,57.6057,57.6407,57.4224,57.5883,149985.0
2021-03-24 15:30:00,65.95,66.05,65.53,65.58,597174.0,57.5883,57.6756,57.2215,57.2652,597174.0
2021-03-25 09:30:00,66.01,66.2,65.33,65.79,293875.0,57.6407,57.8066,57.0469,57.4486,293875.0
2021-03-25 10:00:00,65.79,66.36,65.69,66.09,206717.0,57.4486,57.9463,57.3612,57.7105,206717.0
2021-03-25 10:30:00,66.07,66.47,65.9,66.25,173888.0,57.6931,58.0424,57.5446,57.8502,173888.0
2021-03-25 11:00:00,66.25,66.52,66.25,66.33,171933.0,57.8502,58.086,57.8502,57.9201,171933.0
2021-03-25 11:30:00,66.33,66.57,66.23,66.45,195915.0,57.9201,58.1297,57.8328,58.0249,195915.0
2021-03-25 12:00:00,66.45,66.51,66.31,66.38,169901.0,58.0249,58.0773,57.9026,57.9638,169901.0
2021-03-25 12:30:00,66.38,66.46,66.14,66.36,91489.0,57.9638,58.0336,57.7542,57.9463,91489.0
2021-03-25 13:00:00,66.41,66.49,66.14,66.22,78823.0,57.99,58.0598,57.7542,57.824,78823.0
2021-03-25 13:30:00,66.2,66.38,66.14,66.15,95242.0,57.8066,57.9638,57.7542,57.7629,95242.0
2021-03-25 14:00:00,66.15,66.17,65.9,65.98,94161.0,57.7629,57.7804,57.5446,57.6145,94161.0
2021-03-25 14:30:00,65.98,66.1,65.93,66.08,95532.0,57.6145,57.7193,57.5708,57.7018,95532.0
2021-03-25 15:00:00,66.08,66.31,66.05,66.13,141977.0,57.7018,57.9026,57.6756,57.7455,141977.0
2021-03-25 15:30:00,66.12,66.32,66.0,66.01,432717.0,57.7367,57.9114,57.6319,57.6407,432717.0
2021-03-26 09:30:00,65.83,66.07,65.44,65.62,87086.0,57.4835,57.6931,57.1429,57.3001,87086.0
2021-03-26 10:00:00,65.6,65.66,65.18,65.22,112599.0,57.2827,57.3351,56.9159,56.9508,112599.0
2021-03-26 10:30:00,65.23,65.7,65.13,65.6,94581.0,56.9596,57.37,56.8722,57.2827,94581.0
2021-03-26 11:00:00,65.59,65.8,65.55,65.74,83576.0,57.2739,57.4573,57.239,57.4049,83576.0
2021-03-26 11:30:00,65.73,65.87,65.54,65.81,83822.0,57.3962,57.5184,57.2303,57.466,83822.0
2021-03-26 12:00:00,65.81,65.9,65.54,65.65,97719.0,57.466,57.5446,57.2303,57.3263,97719.0
2021-03-26 12:30:00,65.66,65.97,65.61,65.96,89767.0,57.3351,57.6057,57.2914,57.597,89767.0
2021-03-26 13:00:00,65.96,65.97,65.72,65.87,75337.0,57.597,57.6057,57.3874,57.5184,75337.0
2021-03-26 13:30:00,65.87,65.94,65.72,65.91,94107.0,57.5184,57.5796,57.3874,57.5534,94107.0
2021-03-26 14:00:00,65.9,66.1,65.84,66.03,166920.0,57.5446,57.7193,57.4922,57.6581,166920.0
2021-03-26 14:30:00,66.03,66.06,65.91,65.98,122056.0,57.6581,57.6843,57.5534,57.6145,122056.0
2021-03-26 15:00:00,65.98,66.04,65.79,65.93,132934.0,57.6145,57.6669,57.4486,57.5708,132934.0
2021-03-26 15:30:00,65.94,66.37,65.8,66.32,390759.0,57.5796,57.955,57.4573,57.9114,390759.0
2021-03-29 09:30:00,66.16,66.34,65.6,66.08,350752.0,57.7717,57.9288,57.2827,57.7018,350752.0
2021-03-29 10:00:00,66.08,66.31,65.9,66.2,95699.0,57.7018,57.9026,57.5446,57.8066,95699.0
2021-03-29 10:30:00,66.19,66.46,66.07,66.45,80783.0,57.7979,58.0336,57.6931,58.0249,80783.0
2021-03-29 11:00:00,66.46,66.86,66.4,66.86,118821.0,58.0336,58.3829,57.9812,58.3829,118821.0
2021-03-29 11:30:00,66.87,66.87,66.56,66.62,63946.0,58.3916,58.3916,58.1209,58.1733,63946.0
2021-03-29 12:00:00,66.61,66.8,66.59,66.68,52679.0,58.1646,58.3305,58.1471,58.2257,52679.0
2021-03-29 12:30:00,66.67,66.98,66.66,66.83,49316.0,58.217,58.4877,58.2083,58.3567,49316.0
2021-03-29 13:00:00,66.84,67.0,66.84,66.96,52809.0,58.3654,58.5052,58.3654,58.4702,52809.0
2021-03-29 13:30:00,66.94,67.12,66.91,67.04,87559.0,58.4528,58.6099,58.4266,58.5401,87559.0
2021-03-29 14:00:00,67.05,67.15,67.01,67.14,56881.0,58.5488,58.6361,58.5139,58.6274,56881.0
2021-03-29 14:30:00,67.14,67.22,67.08,67.2,64515.0,58.6274,58.6973,58.575,58.6798,64515.0
2021-03-29 15:00:00,67.2,67.25,67.02,67.07,84182.0,58.6798,58.7235,58.5226,58.5663,84182.0
2021-03-29 15:30:00,67.07,67.09,66.91,67.0,340779.0,58.5663,58.5837,58.4266,58.5052,340779.0
2021-03-30 09:30:00,66.38,66.68,66.05,66.2,112552.0,57.9638,58.2257,57.6756,57.8066,112552.0
2021-03-30 10:00:00,66.23,66.3,66.0,66.29,77465.0,57.8328,57.8939,57.6319,57.8852,77465.0
2021-03-30 10:30:00,66.26,66.31,65.91,65.98,113231.0,57.859,57.9026,57.5534,57.6145,113231.0
2021-03-30 11:00:00,65.96,66.08,65.59,65.66,104902.0,57.597,57.7018,57.2739,57.3351,104902.0
2021-03-30 11:30:00,65.65,65.84,65.52,65.75,84326.0,57.3263,57.4922,57.2128,57.4136,84326.0
2021-03-30 12:00:00,65.76,65.82,65.63,65.63,50841.0,57.4224,57.4748,57.3089,57.3089,50841.0
2021-03-30 12:30:00,65.62,65.8,65.6,65.8,62019.0,57.3001,57.4573,57.2827,57.4573,62019.0
2021-03-30 13:00:00,65.78,65.99,65.76,65.91,96210.0,57.4398,57.6232,57.4224,57.5534,96210.0
2021-03-30 13:30:00,65.92,66.1,65.89,66.05,118413.0,57.5621,57.7193,57.5359,57.6756,118413.0
2021-03-30 14:00:00,66.04,66.07,65.85,65.86,86180.0,57.6669,57.6931,57.501,57.5097,86180.0
2021-03-30 14:30:00,65.87,66.11,65.83,66.1,69163.0,57.5184,57.728,57.4835,57.7193,69163.0
2021-03-30 15:00:00,66.11,66.15,66.0,66.06,109215.0,57.728,57.7629,57.6319,57.6843,109215.0
2021-03-30 15:30:00,66.06,66.06,65.79,66.01,389684.0,57.6843,57.6843,57.4486,57.6407,389684.0
2021-03-31 09:30:00,66.04,66.33,65.86,66.17,95665.0,57.6669,57.9201,57.5097,57.7804,95665.0
2021-03-31 10:00:00,66.16,66.42,66.13,66.15,70887.0,57.7717,57.9987,57.7455,57.7629,70887.0
2021-03-31 10:30:00,66.11,66.4,66.0,66.26,68654.0,57.728,57.9812,57.6319,57.859,68654.0
2021-03-31 11:00:00,66.28,66.28,66.04,66.15,54200.0,57.8764,57.8764,57.6669,57.7629,54200.0
2021-03-31 11:30:00,66.14,66.18,65.99,66.04,86906.0,57.7542,57.7891,57.6232,57.6669,86906.0
2021-03-31 12:00:00,66.04,66.09,65.98,66.01,60827.0,57.6669,57.7105,57.6145,57.6407,60827.0
2021-03-31 12:30:00,66.0,66.1,65.99,66.02,54846.0,57.6319,57.7193,57.6232,57.6494,54846.0
2021-03-31 13:00:00,66.02,66.15,66.01,66.1,51831.0,57.6494,57.7629,57.6407,57.7193,51831.0
2021-03-31 13:30:00,66.11,66.29,66.01,66.28,129620.0,57.728,57.8852,57.6407,57.8764,129620.0
2021-03-31 14:00:00,66.26,66.38,66.16,66.32,76735.0,57.859,57.9638,57.7717,57.9114,76735.0
2021-03-31 14:30:00,66.32,66.38,66.14,66.2,90759.0,57.9114,57.9638,57.7542,57.8066,90759.0
2021-03-31 15:00:00,66.21,66.22,66.04,66.08,145564.0,57.8153,57.824,57.6669,57.7018,145564.0
2021-03-31 15:30:00,66.07,66.81,66.06,66.48,683125.0,57.6931,58.3392,57.6843,58.0511,683125.0
2021-04-01 09:30:00,66.51,66.66,65.96,65.97,124687.0,58.0773,58.2083,57.597,57.6057,124687.0
2021-04-01 10:00:00,65.97,66.33,65.97,66.29,92494.0,57.6057,57.9201,57.6057,57.8852,92494.0
2021-04-01 10:30:00,66.3,66.39,66.02,66.2,103709.0,57.8939,57.9725,57.6494,57.8066,103709.0
2021-04-01 11:00:00,66.2,66.76,66.2,66.56,135084.0,57.8066,58.2956,57.8066,58.1209,135084.0
2021-04-01 11:30:00,66.55,66.67,66.34,66.65,69667.0,58.1122,58.217,57.9288,58.1995,69667.0
2021-04-01 12:00:00,66.66,66.73,66.5,66.53,92411.0,58.2083,58.2694,58.0685,58.0947,92411.0
2021-04-01 12:30:00,66.51,66.68,66.47,66.52,153987.0,58.0773,58.2257,58.0424,58.086,153987.0
2021-04-01 13:00:00,66.56,66.8,66.54,66.8,114999.0,58.1209,58.3305,58.1035,58.3305,114999.0
2021-04-01 13:30:00,66.8,66.81,66.51,66.53,85231.0,58.3305,58.3392,58.0773,58.0947,85231.0
2021-04-01 14:00:00,66.53,66.55,66.24,66.26,75131.0,58.0947,58.1122,57.8415,57.859,75131.0
2021-04-01 14:30:00,66.25,66.43,66.19,66.41,55901.0,57.8502,58.0074,57.7979,57.99,55901.0
2021-04-01 15:00:00,66.42,66.55,66.38,66.46,112526.0,57.9987,58.1122,57.9638,58.0336,112526.0
2021-04-01 15:30:00,66.47,66.81,66.31,66.79,357879.0,58.0424,58.3392,57.9026,58.3218,357879.0
2021-04-05 09:30:00,66.97,67.99,66.73,67.97,334292.0,58.479,59.3696,58.2694,59.3522,334292.0
2021-04-05 10:00:00,68.0,68.55,67.97,68.12,196649.0,59.3784,59.8586,59.3522,59.4832,196649.0
2021-04-05 10:30:00,68.12,68.55,67.98,68.53,129368.0,59.4832,59.8586,59.3609,59.8412,129368.0
2021-04-05 11:00:00,68.54,68.68,68.36,68.51,192361.0,59.8499,59.9721,59.6927,59.8237,192361.0
2021-04-05 11:30:00,68.52,68.72,68.43,68.6,121990.0,59.8324,60.0071,59.7538,59.9023,121990.0
2021-04-05 12:00:00,68.6,68.66,68.35,68.43,104724.0,59.9023,59.9547,59.684,59.7538,104724.0
2021-04-05 12:30:00,68.42,68.69,68.41,68.58,120031.0,59.7451,59.9809,59.7364,59.8848,120031.0
2021-04-05 13:00:00,68.59,68.66,68.33,68.44,95186.0,59.8936,59.9547,59.6665,59.7626,95186.0
2021-04-05 13:30:00,68.42,68.43,68.17,68.3,91273.0,59.7451,59.7538,59.5268,59.6403,91273.0
2021-04-05 14:00:00,68.3,68.31,68.13,68.14,107417.0,59.6403,59.6491,59.4919,59.5006,107417.0
2021-04-05 14:30:00,68.14,68.22,68.01,68.07,129472.0,59.5006,59.5705,59.3871,59.4395,129472.0
2021-04-05 15:00:00,68.08,68.22,68.01,68.16,175019.0,59.4482,59.5705,59.3871,59.5181,175019.0
2021-04-05 15:30:00,68.15,68.31,68.01,68.12,482247.0,59.5093,59.6491,59.3871,59.4832,482247.0
2021-04-06 09:30:00,67.78,67.82,67.32,67.42,149828.0,59.1863,59.2212,58.7846,58.8719,149828.0
2021-04-06 10:00:00,67.43,67.92,67.43,67.76,80922.0,58.8806,59.3085,58.8806,59.1688,80922.0
2021-04-06 10:30:00,67.74,68.01,67.73,67.95,68560.0,59.1513,59.3871,59.1426,59.3347,68560.0
2021-04-06 11:00:00,67.96,68.27,67.96,68.14,79595.0,59.3434,59.6141,59.3434,59.5006,79595.0
2021-04-06 11:30:00,68.14,68.16,67.92,68.08,63413.0,59.5006,59.5181,59.3085,59.4482,63413.0
2021-04-06 12:00:00,68.08,68.24,68.07,68.19,50334.0,59.4482,59.5879,59.4395,59.5443,50334.0
2021-04-06 12:30:00,68.19,68.2,68.06,68.16,50238.0,59.5443,59.553,59.4308,59.5181,50238.0
2021-04-06 13:00:00,68.17,68.33,68.13,68.26,56418.0,59.5268,59.6665,59.4919,59.6054,56418.0
2021-04-06 13:30:00,68.25,68.29,68.09,68.15,56696.0,59.5967,59.6316,59.457,59.5093,56696.0
2021-04-06 14:00:00,68.15,68.16,68.01,68.08,64905.0,59.5093,59.5181,59.3871,59.4482,64905.0
2021-04-06 14:30:00,68.09,68.18,68.04,68.1,78275.0,59.457,59.5355,59.4133,59.4657,78275.0
2021-04-06 15:00:00,68.09,68.18,68.05,68.16,83772.0,59.457,59.5355,59.422,59.5181,83772.0
2021-04-06 15:30:00,68.16,68.22,68.07,68.19,426683.0,59.5181,59.5705,59.4395,59.5443,426683.0
2021-04-07 09:30:00,68.04,68.54,67.84,68.33,104494.0,59.4133,59.8499,59.2387,59.6665,104494.0
2021-04-07 10:00:00,68.32,68.52,68.26,68.28,109615.0,59.6578,59.8324,59.6054,59.6229,109615.0
2021-04-07 10:30:00,68.29,68.3,68.0,68.11,92119.0,59.6316,59.6403,59.3784,59.4744,92119.0
2021-04-07 11:00:00,68.11,68.14,67.88,68.0,95245.0,59.4744,59.5006,59.2736,59.3784,95245.0
2021-04-07 11:30:00,68.0,68.15,67.91,68.02,108817.0,59.3784,59.5093,59.2998,59.3958,108817.0
2021-04-07 12:00:00,68.02,68.06,67.94,67.94,88397.0,59.3958,59.4308,59.326,59.326,88397.0
2021-04-07 12:30:00,67.95,67.99,67.88,67.95,67363.0,59.3347,59.3696,59.2736,59.3347,67363.0
2021-04-07 13:00:00,67.96,68.02,67.92,68.0,50851.0,59.3434,59.3958,59.3085,59.3784,50851.0
2021-04-07 13:30:00,68.0,68.0,67.88,67.95,62373.0,59.3784,59.3784,59.2736,59.3347,62373.0
2021-04-07 14:00:00,67.95,67.98,67.73,67.8,85552.0,59.3347,59.3609,59.1426,59.2037,85552.0
2021-04-07 14:30:00,67.78,67.84,67.74,67.77,111256.0,59.1863,59.2387,59.1513,59.1775,111256.0
2021-04-07 15:00:00,67.77,67.95,67.76,67.93,156030.0,59.1775,59.3347,59.1688,59.3172,156030.0
2021-04-07 15:30:00,67.92,68.09,67.88,68.07,280004.0,59.3085,59.457,59.2736,59.4395,280004.0
2021-04-08 09:30:00,68.28,68.44,68.0,68.09,136643.0,59.6229,59.7626,59.3784,59.457,136643.0
2021-04-08 10:00:00,68.07,68.14,67.88,68.12,99302.0,59.4395,59.5006,59.2736,59.4832,99302.0
2021-04-08 10:30:00,68.11,68.13,67.68,67.94,87969.0,59.4744,59.4919,59.0989,59.326,87969.0
2021-04-08 11:00:00,67.92,67.99,67.79,67.85,61876.0,59.3085,59.3696,59.195,59.2474,61876.0
2021-04-08 11:30:00,67.85,67.87,67.68,67.78,63930.0,59.2474,59.2648,59.0989,59.1863,63930.0
2021-04-08 12:00:00,67.79,67.9,67.74,67.82,54445.0,59.195,59.291,59.1513,59.2212,54445.0
2021-04-08 12:30:00,67.82,68.0,67.77,67.82,50591.0,59.2212,59.3784,59.1775,59.2212,50591.0
2021-04-08 13:00:00,67.83,67.94,67.78,67.92,44696.0,59.2299,59.326,59.1863,59.3085,44696.0
2021-04-08 13:30:00,67.93,68.02,67.88,67.97,52574.0,59.3172,59.3958,59.2736,59.3522,52574.0
2021-04-08 14:00:00,67.96,67.96,67.86,67.92,64259.0,59.3434,59.3434,59.2561,59.3085,64259.0
2021-04-08 14:30:00,67.92,67.98,67.85,67.87,134787.0,59.3085,59.3609,59.2474,59.2648,134787.0
2021-04-08 15:00:00,67.87,67.87,67.71,67.82,124972.0,59.2648,59.2648,59.1251,59.2212,124972.0
2021-04-08 15:30:00,67.81,67.85,67.65,67.72,419355.0,59.2125,59.2474,59.0727,59.1339,419355.0
2021-04-09 09:30:00,67.78,68.29,67.72,67.92,157634.0,59.1863,59.6316,59.1339,59.3085,157634.0
2021-04-09 10:00:00,67.93,68.06,67.73,67.99,71041.0,59.3172,59.4308,59.1426,59.3696,71041.0
2021-04-09 10:30:00,67.98,68.15,67.89,67.92,90037.0,59.3609,59.5093,59.2823,59.3085,90037.0
2021-04-09 11:00:00,67.91,67.98,67.76,67.94,72632.0,59.2998,59.3609,59.1688,59.326,72632.0
2021-04-09 11:30:00,67.98,67.98,67.82,67.91,58932.0,59.3609,59.3609,59.2212,59.2998,58932.0
2021-04-09 12:00:00,67.9,67.93,67.73,67.76,73257.0,59.291,59.3172,59.1426,59.1688,73257.0
2021-04-09 12:30:00,67.76,67.87,67.67,67.68,66132.0,59.1688,59.2648,59.0902,59.0989,66132.0
2021-04-09 13:00:00,67.68,67.79,67.62,67.73,67375.0,59.0989,59.195,59.0465,59.1426,67375.0
2021-04-09 13:30:00,67.72,67.76,67.58,67.66,84600.0,59.1339,59.1688,59.0116,59.0815,84600.0
2021-04-09 14:00:00,67.67,67.68,67.48,67.52,73405.0,59.0902,59.0989,58.9243,58.9592,73405.0
2021-04-09 14:30:00,67.52,67.57,67.4,67.48,94385.0,58.9592,59.0029,58.8544,58.9243,94385.0
2021-04-09 15:00:00,67.48,67.64,67.42,67.59,208141.0,58.9243,59.064,58.8719,59.0203,208141.0
2021-04-09 15:30:00,67.59,67.59,67.35,67.4,570631.0,59.0203,59.0203,58.8108,58.8544,570631.0
2021-04-12 09:30:00,67.3,67.99,67.29,67.91,157115.0,58.7671,59.3696,58.7584,59.2998,157115.0
2021-04-12 10:00:00,67.93,67.93,67.61,67.67,136670.0,59.3172,59.3172,59.0378,59.0902,136670.0
2021-04-12 10:30:00,67.67,67.75,67.5,67.51,122945.0,59.0902,59.1601,58.9418,58.9505,122945.0
2021-04-12 11:00:00,67.52,67.8,67.51,67.66,154712.0,58.9592,59.2037,58.9505,59.0815,154712.0
2021-04-12 11:30:00,67.66,67.76,67.59,67.65,82469.0,59.0815,59.1688,59.0203,59.0727,82469.0
2021-04-12 12:00:00,67.66,67.75,67.64,67.7,82983.0,59.0815,59.1601,59.064,59.1164,82983.0
2021-04-12 12:30:00,67.7,67.81,67.66,67.76,74428.0,59.1164,59.2125,59.0815,59.1688,74428.0
2021-04-12 13:00:00,67.76,67.8,67.74,67.79,69832.0,59.1688,59.2037,59.1513,59.195,69832.0
2021-04-12 13:30:00,67.8,67.86,67.77,67.8,108856.0,59.2037,59.2561,59.1775,59.2037,108856.0
2021-04-12 14:00:00,67.8,67.83,67.64,67.74,99518.0,59.2037,59.2299,59.064,59.1513,99518.0
2021-04-12 14:30:00,67.74,67.83,67.72,67.83,149033.0,59.1513,59.2299,59.1339,59.2299,149033.0
2021-04-12 15:00:00,67.82,67.86,67.62,67.65,165952.0,59.2212,59.2561,59.0465,59.0727,165952.0
2021-04-12 15:30:00,67.64,67.95,67.63,67.91,465023.0,59.064,59.3347,59.0553,59.2998,465023.0
2021-04-13 09:30:00,67.56,67.94,67.45,67.9,143098.0,58.9942,59.326,58.8981,59.291,143098.0
2021-04-13 10:00:00,67.89,68.48,67.88,68.37,113257.0,59.2823,59.7975,59.2736,59.7015,113257.0
2021-04-13 10:30:00,68.36,68.48,68.23,68.31,103413.0,59.6927,59.7975,59.5792,59.6491,103413.0
2021-04-13 11:00:00,68.31,68.5,68.3,68.48,83561.0,59.6491,59.815,59.6403,59.7975,83561.0
2021-04-13 11:30:00,68.48,68.75,68.38,68.64,92287.0,59.7975,60.0333,59.7102,59.9372,92287.0
2021-04-13 12:00:00,68.63,68.66,68.42,68.57,64262.0,59.9285,59.9547,59.7451,59.8761,64262.0
2021-04-13 12:30:00,68.56,68.72,68.53,68.7,56676.0,59.8674,60.0071,59.8412,59.9896,56676.0
2021-04-13 13:00:00,68.7,68.71,68.57,68.64,74888.0,59.9896,59.9983,59.8761,59.9372,74888.0
2021-04-13 13:30:00,68.64,68.65,68.38,68.5,96958.0,59.9372,59.946,59.7102,59.815,96958.0
2021-04-13 14:00:00,68.5,68.55,68.47,68.54,92223.0,59.815,59.8586,59.7888,59.8499,92223.0
2021-04-13 14:30:00,68.53,68.58,68.49,68.58,77533.0,59.8412,59.8848,59.8062,59.8848,77533.0
2021-04-13 15:00:00,68.58,68.63,68.38,68.45,110853.0,59.8848,59.9285,59.7102,59.7713,110853.0
2021-04-13 15:30:00,68.45,68.55,68.4,68.47,439133.0,59.7713,59.8586,59.7277,59.7888,439133.0
2021-04-14 09:30:00,68.38,68.47,67.75,67.88,113099.0,59.7102,59.7888,59.1601,59.2736,113099.0
2021-04-14 10:00:00,67.86,67.97,67.66,67.95,99176.0,59.2561,59.3522,59.0815,59.3347,99176.0
2021-04-14 10:30:00,67.94,68.0,67.53,67.63,83578.0,59.326,59.3784,58.968,59.0553,83578.0
2021-04-14 11:00:00,67.63,68.03,67.63,68.02,99458.0,59.0553,59.4046,59.0553,59.3958,99458.0
2021-04-14 11:30:00,68.03,68.04,67.79,67.83,89806.0,59.4046,59.4133,59.195,59.2299,89806.0
2021-04-14 12:00:00,67.83,67.96,67.78,67.88,64344.0,59.2299,59.3434,59.1863,59.2736,64344.0
2021-04-14 12:30:00,67.89,68.07,67.87,68.06,86350.0,59.2823,59.4395,59.2648,59.4308,86350.0
2021-04-14 13:00:00,68.06,68.17,68.03,68.16,71169.0,59.4308,59.5268,59.4046,59.5181,71169.0
2021-04-14 13:30:00,68.15,68.18,68.04,68.13,98414.0,59.5093,59.5355,59.4133,59.4919,98414.0
2021-04-14 14:00:00,68.13,68.2,68.07,68.09,120966.0,59.4919,59.553,59.4395,59.457,120966.0
2021-04-14 14:30:00,68.09,68.32,68.05,68.32,118160.0,59.457,59.6578,59.422,59.6578,118160.0
2021-04-14 15:00:00,68.31,68.48,68.28,68.48,128540.0,59.6491,59.7975,59.6229,59.7975,128540.0
2021-04-14 15:30:00,68.48,68.74,68.39,68.71,482141.0,59.7975,60.0245,59.7189,59.9983,482141.0
2021-04-15 09:30:00,68.5,69.01,68.5,68.76,140252.0,59.815,60.2603,59.815,60.042,140252.0
2021-04-15 10:00:00,68.78,69.15,68.78,69.03,102818.0,60.0595,60.3826,60.0595,60.2778,102818.0
2021-04-15 10:30:00,69.04,69.14,68.91,69.0,107178.0,60.2865,60.3738,60.173,60.2516,107178.0
2021-04-15 11:00:00,69.02,69.34,69.0,69.3,188655.0,60.269,60.5485,60.2516,60.5135,188655.0
2021-04-15 11:30:00,69.32,69.4,69.12,69.28,144944.0,60.531,60.6009,60.3564,60.4961,144944.0
2021-04-15 12:00:00,69.28,69.57,69.26,69.5,128727.0,60.4961,60.7493,60.4786,60.6882,128727.0
2021-04-15 12:30:00,69.5,69.66,69.47,69.6,116726.0,60.6882,60.8279,60.662,60.7755,116726.0
2021-04-15 13:00:00,69.61,69.72,69.52,69.54,88196.0,60.7842,60.8803,60.7056,60.7231,88196.0
2021-04-15 13:30:00,69.55,69.81,69.52,69.72,133825.0,60.7318,60.9589,60.7056,60.8803,133825.0
2021-04-15 14:00:00,69.72,69.8,69.57,69.76,202265.0,60.8803,60.9501,60.7493,60.9152,202265.0
2021-04-15 14:30:00,69.76,69.85,69.7,69.81,179650.0,60.9152,60.9938,60.8628,60.9589,179650.0
2021-04-15 15:00:00,69.81,70.01,69.7,70.0,305776.0,60.9589,61.1335,60.8628,61.1248,305776.0
2021-04-15 15:30:00,70.0,70.13,69.89,69.97,788563.0,61.1248,61.2383,61.0287,61.0986,788563.0
2021-04-16 09:30:00,70.16,70.31,69.82,70.31,308680.0,61.2645,61.3955,60.9676,61.3955,308680.0
2021-04-16 10:00:00,70.31,70.51,70.15,70.41,182214.0,61.3955,61.5701,61.2558,61.4828,182214.0
2021-04-16 10:30:00,70.41,70.49,70.23,70.44,160093.0,61.4828,61.5527,61.3256,61.509,160093.0
2021-04-16 11:00:00,70.45,70.56,70.29,70.31,206394.0,61.5177,61.6138,61.378,61.3955,206394.0
2021-04-16 11:30:00,70.32,70.5,70.22,70.46,164989.0,61.4042,61.5614,61.3169,61.5265,164989.0
2021-04-16 12:00:00,70.47,70.55,70.41,70.53,158738.0,61.5352,61.6051,61.4828,61.5876,158738.0
2021-04-16 12:30:00,70.54,70.62,70.48,70.59,112570.0,61.5963,61.6662,61.5439,61.64,112570.0
2021-04-16 13:00:00,70.59,70.61,70.53,70.57,157318.0,61.64,61.6574,61.5876,61.6225,157318.0
2021-04-16 13:30:00,70.58,70.72,70.55,70.72,88860.0,61.6313,61.7535,61.6051,61.7535,88860.0
2021-04-16 14:00:00,70.72,70.76,70.61,70.72,108885.0,61.7535,61.7884,61.6574,61.7535,108885.0
2021-04-16 14:30:00,70.72,70.9,70.71,70.83,114414.0,61.7535,61.9107,61.7448,61.8496,114414.0
2021-04-16 15:00:00,70.83,70.87,70.65,70.68,146792.0,61.8496,61.8845,61.6924,61.7186,146792.0
2021-04-16 15:30:00,70.68,70.92,70.35,70.39,995897.0,61.7186,61.9281,61.4304,61.4653,995897.0
2021-04-19 09:30:00,70.5,70.59,69.81,70.23,392475.0,61.5614,61.64,60.9589,61.3256,392475.0
2021-04-19 10:00:00,70.22,70.39,70.2,70.26,214232.0,61.3169,61.4653,61.2994,61.3518,214232.0
2021-04-19 10:30:00,70.28,70.63,70.28,70.61,120697.0,61.3693,61.6749,61.3693,61.6574,120697.0
2021-04-19 11:00:00,70.59,70.79,70.5,70.78,166942.0,61.64,61.8146,61.5614,61.8059,166942.0
2021-04-19 11:30:00,70.79,70.79,70.45,70.49,179276.0,61.8146,61.8146,61.5177,61.5527,179276.0
2021-04-19 12:00:00,70.5,70.62,70.43,70.53,76781.0,61.5614,61.6662,61.5003,61.5876,76781.0
2021-04-19 12:30:00,70.54,70.7,70.52,70.56,75420.0,61.5963,61.736,61.5789,61.6138,75420.0
2021-04-19 13:00:00,70.56,70.7,70.54,70.6,142211.0,61.6138,61.736,61.5963,61.6487,142211.0
2021-04-19 13:30:00,70.61,70.63,70.34,70.36,115647.0,61.6574,61.6749,61.4217,61.4391,115647.0
2021-04-19 14:00:00,70.36,70.46,70.32,70.42,106788.0,61.4391,61.5265,61.4042,61.4915,106788.0
2021-04-19 14:30:00,70.43,70.47,70.33,70.39,124832.0,61.5003,61.5352,61.4129,61.4653,124832.0
2021-04-19 15:00:00,70.38,70.39,70.27,70.28,122527.0,61.4566,61.4653,61.3606,61.3693,122527.0
2021-04-19 15:30:00,70.28,70.55,70.26,70.51,344115.0,61.3693,61.6051,61.3518,61.5701,344115.0
2021-04-20 09:30:00,70.74,70.98,70.24,70.88,150253.0,61.771,61.9805,61.3344,61.8932,150253.0
2021-04-20 10:00:00,70.88,70.99,70.77,70.79,85438.0,61.8932,61.9893,61.7972,61.8146,85438.0
2021-04-20 10:30:00,70.8,71.33,70.8,71.28,111438.0,61.8234,62.2862,61.8234,62.2425,111438.0
2021-04-20 11:00:00,71.28,71.77,71.27,71.72,95785.0,62.2425,62.6704,62.2338,62.6267,95785.0
2021-04-20 11:30:00,71.73,71.73,71.53,71.56,174583.0,62.6354,62.6354,62.4608,62.487,174583.0
2021-04-20 12:00:00,71.56,71.62,71.5,71.59,104735.0,62.487,62.5394,62.4346,62.5132,104735.0
2021-04-20 12:30:00,71.58,71.75,71.54,71.69,71735.0,62.5045,62.6529,62.4695,62.6005,71735.0
2021-04-20 13:00:00,71.67,71.77,71.52,71.57,111059.0,62.5831,62.6704,62.4521,62.4957,111059.0
2021-04-20 13:30:00,71.57,71.63,71.5,71.57,100395.0,62.4957,62.5481,62.4346,62.4957,100395.0
2021-04-20 14:00:00,71.57,71.69,71.53,71.69,86622.0,62.4957,62.6005,62.4608,62.6005,86622.0
2021-04-20 14:30:00,71.68,71.77,71.59,71.76,186580.0,62.5918,62.6704,62.5132,62.6616,186580.0
2021-04-20 15:00:00,71.76,71.8,71.56,71.56,170416.0,62.6616,62.6966,62.487,62.487,170416.0
2021-04-20 15:30:00,71.57,71.67,71.46,71.54,344293.0,62.4957,62.5831,62.3997,62.4695,344293.0
2021-04-21 09:30:00,71.7,72.23,71.12,71.36,184846.0,62.6092,63.072,62.1028,62.3124,184846.0
2021-04-21 10:00:00,71.34,71.38,71.12,71.31,165118.0,62.2949,62.3298,62.1028,62.2687,165118.0
2021-04-21 10:30:00,71.34,71.35,70.93,71.03,81542.0,62.2949,62.3036,61.9369,62.0242,81542.0
2021-04-21 11:00:00,71.07,71.33,70.99,71.33,124063.0,62.0591,62.2862,61.9893,62.2862,124063.0
2021-04-21 11:30:00,71.34,71.49,71.18,71.25,82182.0,62.2949,62.4259,62.1552,62.2163,82182.0
2021-04-21 12:00:00,71.26,71.28,71.07,71.14,54485.0,62.225,62.2425,62.0591,62.1202,54485.0
2021-04-21 12:30:00,71.15,71.2,70.94,71.19,58908.0,62.129,62.1726,61.9456,62.1639,58908.0
2021-04-21 13:00:00,71.2,71.39,71.2,71.39,73306.0,62.1726,62.3386,62.1726,62.3386,73306.0
2021-04-21 13:30:00,71.39,71.39,71.29,71.32,45668.0,62.3386,62.3386,62.2512,62.2774,45668.0
2021-04-21 14:00:00,71.33,71.37,71.22,71.25,62393.0,62.2862,62.3211,62.1901,62.2163,62393.0
2021-04-21 14:30:00,71.25,71.27,71.18,71.23,107994.0,62.2163,62.2338,62.1552,62.1988,107994.0
2021-04-21 15:00:00,71.23,71.35,71.17,71.31,107783.0,62.1988,62.3036,62.1464,62.2687,107783.0
2021-04-21 15:30:00,71.31,71.52,71.29,71.31,489511.0,62.2687,62.4521,62.2512,62.2687,489511.0
2021-04-22 09:30:00,71.21,71.42,70.79,71.36,188636.0,62.1814,62.3647,61.8146,62.3124,188636.0
2021-04-22 10:00:00,71.36,71.51,71.18,71.25,138390.0,62.3124,62.4433,62.1552,62.2163,138390.0
2021-04-22 10:30:00,71.26,71.42,71.19,71.34,96167.0,62.225,62.3647,62.1639,62.2949,96167.0
2021-04-22 11:00:00,71.34,71.54,71.33,71.35,77257.0,62.2949,62.4695,62.2862,62.3036,77257.0
2021-04-22 11:30:00,71.36,71.41,71.23,71.29,83861.0,62.3124,62.356,62.1988,62.2512,83861.0
2021-04-22 12:00:00,71.28,71.35,71.26,71.34,64113.0,62.2425,62.3036,62.225,62.2949,64113.0
2021-04-22 12:30:00,71.34,71.38,71.13,71.16,82733.0,62.2949,62.3298,62.1115,62.1377,82733.0
2021-04-22 13:00:00,71.15,71.21,70.93,71.12,207645.0,62.129,62.1814,61.9369,62.1028,207645.0
2021-04-22 13:30:00,71.12,71.22,71.09,71.17,146000.0,62.1028,62.1901,62.0766,62.1464,146000.0
2021-04-22 14:00:00,71.16,71.26,71.05,71.14,144673.0,62.1377,62.225,62.0417,62.1202,144673.0
2021-04-22 14:30:00,71.14,71.23,71.05,71.15,114883.0,62.1202,62.1988,62.0417,62.129,114883.0
2021-04-22 15:00:00,71.14,71.16,70.88,70.99,128240.0,62.1202,62.1377,61.8932,61.9893,128240.0
2021-04-22 15:30:00,70.98,71.17,70.91,71.12,535967.0,61.9805,62.1464,61.9194,62.1028,535967.0
2021-04-23 09:30:00,71.18,71.62,70.93,71.24,207531.0,62.1552,62.5394,61.9369,62.2076,207531.0
2021-04-23 10:00:00,71.23,71.29,71.04,71.07,108506.0,62.1988,62.2512,62.0329,62.0591,108506.0
2021-04-23 10:30:00,71.06,71.64,71.06,71.61,101360.0,62.0504,62.5569,62.0504,62.5307,101360.0
2021-04-23 11:00:00,71.6,71.6,71.38,71.46,93950.0,62.5219,62.5219,62.3298,62.3997,93950.0
2021-04-23 11:30:00,71.46,71.61,71.46,71.58,69382.0,62.3997,62.5307,62.3997,62.5045,69382.0
2021-04-23 12:00:00,71.59,71.68,71.53,71.58,64055.0,62.5132,62.5918,62.4608,62.5045,64055.0
2021-04-23 12:30:00,71.58,71.61,71.48,71.51,59104.0,62.5045,62.5307,62.4171,62.4433,59104.0
2021-04-23 13:00:00,71.52,71.57,71.38,71.38,89904.0,62.4521,62.4957,62.3298,62.3298,89904.0
2021-04-23 13:30:00,71.38,71.41,71.33,71.33,88581.0,62.3298,62.356,62.2862,62.2862,88581.0
2021-04-23 14:00:00,71.34,71.46,71.24,71.29,206939.0,62.2949,62.3997,62.2076,62.2512,206939.0
2021-04-23 14:30:00,71.29,71.3,71.11,71.13,80569.0,62.2512,62.26,62.0941,62.1115,80569.0
2021-04-23 15:00:00,71.13,71.21,71.11,71.19,109409.0,62.1115,62.1814,62.0941,62.1639,109409.0
2021-04-23 15:30:00,71.19,71.33,71.07,71.08,341077.0,62.1639,62.2862,62.0591,62.0679,341077.0
2021-04-26 09:30:00,70.98,71.1,70.52,70.75,267295.0,61.9805,62.0853,61.5789,61.7797,267295.0
2021-04-26 10:00:00,70.72,70.87,70.64,70.73,71070.0,61.7535,61.8845,61.6836,61.7622,71070.0
2021-04-26 10:30:00,70.73,70.83,70.63,70.72,134734.0,61.7622,61.8496,61.6749,61.7535,134734.0
2021-04-26 11:00:00,70.72,70.72,70.42,70.54,62026.0,61.7535,61.7535,61.4915,61.5963,62026.0
2021-04-26 11:30:00,70.53,70.67,70.51,70.59,54505.0,61.5876,61.7098,61.5701,61.64,54505.0
2021-04-26 12:00:00,70.59,70.69,70.55,70.58,81331.0,61.64,61.7273,61.6051,61.6313,81331.0
2021-04-26 12:30:00,70.57,70.63,70.54,70.58,94123.0,61.6225,61.6749,61.5963,61.6313,94123.0
2021-04-26 13:00:00,70.58,70.68,70.53,70.65,53200.0,61.6313,61.7186,61.5876,61.6924,53200.0
2021-04-26 13:30:00,70.66,70.69,70.6,70.64,70219.0,61.7011,61.7273,61.6487,61.6836,70219.0
2021-04-26 14:00:00,70.63,70.71,70.59,70.7,70815.0,61.6749,61.7448,61.64,61.736,70815.0
2021-04-26 14:30:00,70.71,70.77,70.69,70.7,77665.0,61.7448,61.7972,61.7273,61.736,77665.0
2021-04-26 15:00:00,70.69,70.75,70.58,70.61,156231.0,61.7273,61.7797,61.6313,61.6574,156231.0
2021-04-26 15:30:00,70.61,70.64,70.49,70.59,276386.0,61.6574,61.6836,61.5527,61.64,276386.0
2021-04-27 09:30:00,70.84,71.26,70.2,70.37,271213.0,61.8583,62.225,61.2994,61.4479,271213.0
2021-04-27 10:00:00,70.37,70.52,70.25,70.4,87809.0,61.4479,61.5789,61.3431,61.4741,87809.0
2021-04-27 10:30:00,70.4,70.52,70.31,70.44,105648.0,61.4741,61.5789,61.3955,61.509,105648.0
2021-04-27 11:00:00,70.44,70.47,70.2,70.22,93901.0,61.509,61.5352,61.2994,61.3169,93901.0
2021-04-27 11:30:00,70.23,70.36,70.19,70.28,129821.0,61.3256,61.4391,61.2907,61.3693,129821.0
2021-04-27 12:00:00,70.28,70.35,70.23,70.31,53825.0,61.3693,61.4304,61.3256,61.3955,53825.0
2021-04-27 12:30:00,70.34,70.48,70.33,70.43,61815.0,61.4217,61.5439,61.4129,61.5003,61815.0
2021-04-27 13:00:00,70.43,70.55,70.41,70.48,57320.0,61.5003,61.6051,61.4828,61.5439,57320.0
2021-04-27 13:30:00,70.48,70.52,70.36,70.4,58928.0,61.5439,61.5789,61.4391,61.4741,58928.0
2021-04-27 14:00:00,70.39,70.48,70.36,70.4,78409.0,61.4653,61.5439,61.4391,61.4741,78409.0
2021-04-27 14:30:00,70.41,70.45,70.31,70.37,99269.0,61.4828,61.5177,61.3955,61.4479,99269.0
2021-04-27 15:00:00,70.37,70.37,70.21,70.21,95230.0,61.4479,61.4479,61.3082,61.3082,95230.0
2021-04-27 15:30:00,70.22,70.23,69.92,70.02,257416.0,61.3169,61.3256,61.0549,61.1423,257416.0
2021-04-28 09:30:00,70.08,70.27,69.79,69.79,160276.0,61.1946,61.3606,60.9414,60.9414,160276.0
2021-04-28 10:00:00,69.82,69.88,69.59,69.74,73784.0,60.9676,61.02,60.7668,60.8978,73784.0
2021-04-28 10:30:00,69.76,69.92,69.58,69.62,81902.0,60.9152,61.0549,60.758,60.793,81902.0
2021-04-28 11:00:00,69.63,69.88,69.61,69.79,63827.0,60.8017,61.02,60.7842,60.9414,63827.0
2021-04-28 11:30:00,69.78,69.8,69.64,69.64,47914.0,60.9327,60.9501,60.8104,60.8104,47914.0
2021-04-28 12:00:00,69.63,69.76,69.62,69.66,51293.0,60.8017,60.9152,60.793,60.8279,51293.0
2021-04-28 12:30:00,69.64,69.65,69.45,69.48,73566.0,60.8104,60.8192,60.6445,60.6707,73566.0
2021-04-28 13:00:00,69.48,69.56,69.42,69.53,55677.0,60.6707,60.7406,60.6183,60.7144,55677.0
2021-04-28 13:30:00,69.54,69.57,69.48,69.51,47144.0,60.7231,60.7493,60.6707,60.6969,47144.0
2021-04-28 14:00:00,69.53,69.66,69.5,69.59,69180.0,60.7144,60.8279,60.6882,60.7668,69180.0
2021-04-28 14:30:00,69.61,69.75,69.54,69.66,89242.0,60.7842,60.9065,60.7231,60.8279,89242.0
2021-04-28 15:00:00,69.65,69.72,69.6,69.67,103858.0,60.8192,60.8803,60.7755,60.8366,103858.0
2021-04-28 15:30:00,69.67,69.83,69.52,69.82,438314.0,60.8366,60.9763,60.7056,60.9676,438314.0
2021-04-29 09:30:00,69.95,70.88,69.54,70.54,247175.0,61.0811,61.8932,60.7231,61.5963,247175.0
2021-04-29 10:00:00,70.55,70.62,70.27,70.5,58346.0,61.6051,61.6662,61.3606,61.5614,58346.0
2021-04-29 10:30:00,70.5,70.84,70.5,70.57,68498.0,61.5614,61.8583,61.5614,61.6225,68498.0
2021-04-29 11:00:00,70.6,70.63,70.29,70.36,48407.0,61.6487,61.6749,61.378,61.4391,48407.0
2021-04-29 11:30:00,70.35,70.51,70.26,70.43,53862.0,61.4304,61.5701,61.3518,61.5003,53862.0
2021-04-29 12:00:00,70.46,70.68,70.46,70.58,63464.0,61.5265,61.7186,61.5265,61.6313,63464.0
2021-04-29 12:30:00,70.58,70.63,70.4,70.45,47277.0,61.6313,61.6749,61.4741,61.5177,47277.0
2021-04-29 13:00:00,70.48,70.58,70.43,70.49,47126.0,61.5439,61.6313,61.5003,61.5527,47126.0
2021-04-29 13:30:00,70.5,70.56,70.28,70.3,59464.0,61.5614,61.6138,61.3693,61.3868,59464.0
2021-04-29 14:00:00,70.3,70.41,70.28,70.38,55078.0,61.3868,61.4828,61.3693,61.4566,55078.0
2021-04-29 14:30:00,70.38,70.57,70.36,70.56,90055.0,61.4566,61.6225,61.4391,61.6138,90055.0
2021-04-29 15:00:00,70.57,70.72,70.57,70.69,68345.0,61.6225,61.7535,61.6225,61.7273,68345.0
2021-04-29 15:30:00,70.68,70.7,70.45,70.56,214473.0,61.7186,61.736,61.5177,61.6138,214473.0
2021-04-30 09:30:00,70.57,70.93,70.1,70.16,101494.0,61.6225,61.9369,61.2121,61.2645,101494.0
2021-04-30 10:00:00,70.16,70.59,70.08,70.54,118398.0,61.2645,61.64,61.1946,61.5963,118398.0
2021-04-30 10:30:00,70.55,70.72,70.5,70.67,133640.0,61.6051,61.7535,61.5614,61.7098,133640.0
2021-04-30 11:00:00,70.67,70.83,70.66,70.73,87224.0,61.7098,61.8496,61.7011,61.7622,87224.0
2021-04-30 11:30:00,70.71,70.86,70.58,70.84,61583.0,61.7448,61.8757,61.6313,61.8583,61583.0
2021-04-30 12:00:00,70.84,70.97,70.78,70.9,48135.0,61.8583,61.9718,61.8059,61.9107,48135.0
2021-04-30 12:30:00,70.89,70.99,70.82,70.84,52079.0,61.9019,61.9893,61.8408,61.8583,52079.0
2021-04-30 13:00:00,70.84,70.85,70.69,70.84,46001.0,61.8583,61.867,61.7273,61.8583,46001.0
2021-04-30 13:30:00,70.84,70.93,70.8,70.86,74451.0,61.8583,61.9369,61.8234,61.8757,74451.0
2021-04-30 14:00:00,70.87,70.97,70.82,70.95,56723.0,61.8845,61.9718,61.8408,61.9543,56723.0
2021-04-30 14:30:00,70.96,70.96,70.88,70.95,52530.0,61.9631,61.9631,61.8932,61.9543,52530.0
2021-04-30 15:00:00,70.94,71.18,70.94,71.17,100621.0,61.9456,62.1552,61.9456,62.1464,100621.0
2021-04-30 15:30:00,71.18,71.37,71.09,71.35,450962.0,62.1552,62.3211,62.0766,62.3036,450962.0
2021-05-03 09:30:00,71.31,71.7,71.18,71.58,114307.0,62.2687,62.6092,62.1552,62.5045,114307.0
2021-05-03 10:00:00,71.58,71.76,71.26,71.74,73246.0,62.5045,62.6616,62.225,62.6442,73246.0
2021-05-03 10:30:00,71.73,71.91,71.67,71.86,98120.0,62.6354,62.7926,62.5831,62.749,98120.0
2021-05-03 11:00:00,71.88,71.89,71.56,71.7,76023.0,62.7664,62.7752,62.487,62.6092,76023.0
2021-05-03 11:30:00,71.7,71.88,71.61,71.88,81254.0,62.6092,62.7664,62.5307,62.7664,81254.0
2021-05-03 12:00:00,71.88,71.9,71.74,71.78,41490.0,62.7664,62.7839,62.6442,62.6791,41490.0
2021-05-03 12:30:00,71.78,72.04,71.76,72.04,46175.0,62.6791,62.9061,62.6616,62.9061,46175.0
2021-05-03 13:00:00,72.03,72.12,72.0,72.11,35255.0,62.8974,62.976,62.8712,62.9673,35255.0
2021-05-03 13:30:00,72.12,72.12,72.01,72.09,34007.0,62.976,62.976,62.8799,62.9498,34007.0
2021-05-03 14:00:00,72.1,72.16,71.87,71.89,50769.0,62.9585,63.0109,62.7577,62.7752,50769.0
2021-05-03 14:30:00,71.9,71.99,71.83,71.95,58831.0,62.7839,62.8625,62.7228,62.8276,58831.0
2021-05-03 15:00:00,71.94,71.96,71.69,71.75,67224.0,62.8188,62.8363,62.6005,62.6529,67224.0
2021-05-03 15:30:00,71.74,71.75,71.48,71.62,252856.0,62.6442,62.6529,62.4171,62.5394,252856.0
2021-05-04 09:30:00,71.55,71.92,71.01,71.91,164020.0,62.4783,62.8014,62.0067,62.7926,164020.0
2021-05-04 10:00:00,71.91,72.15,71.36,71.37,109810.0,62.7926,63.0022,62.3124,62.3211,109810.0
2021-05-04 10:30:00,71.37,71.41,71.07,71.35,92374.0,62.3211,62.356,62.0591,62.3036,92374.0
2021-05-04 11:00:00,71.39,71.46,71.2,71.29,69833.0,62.3386,62.3997,62.1726,62.2512,69833.0
2021-05-04 11:30:00,71.28,71.46,71.26,71.46,244353.0,62.2425,62.3997,62.225,62.3997,244353.0
2021-05-04 12:00:00,71.47,71.63,71.43,71.57,164228.0,62.4084,62.5481,62.3735,62.4957,164228.0
2021-05-04 12:30:00,71.56,71.61,71.46,71.5,194455.0,62.487,62.5307,62.3997,62.4346,194455.0
2021-05-04 13:00:00,71.49,71.59,71.39,71.56,213584.0,62.4259,62.5132,62.3386,62.487,213584.0
2021-05-04 13:30:00,71.55,71.64,71.53,71.6,135716.0,62.4783,62.5569,62.4608,62.5219,135716.0
2021-05-04 14:00:00,71.61,71.81,71.61,71.72,210424.0,62.5307,62.7053,62.5307,62.6267,210424.0
2021-05-04 14:30:00,71.72,71.79,71.69,71.75,98851.0,62.6267,62.6878,62.6005,62.6529,98851.0
2021-05-04 15:00:00,71.75,71.83,71.72,71.81,127574.0,62.6529,62.7228,62.6267,62.7053,127574.0
2021-05-04 15:30:00,71.81,71.94,71.74,71.86,468611.0,62.7053,62.8188,62.6442,62.749,468611.0
2021-05-05 09:30:00,71.73,71.75,70.71,70.77,137616.0,62.6354,62.6529,61.7448,61.7972,137616.0
2021-05-05 10:00:00,70.77,71.04,70.64,70.85,125796.0,61.7972,62.0329,61.6836,61.867,125796.0
2021-05-05 10:30:00,70.86,70.96,70.47,70.48,159204.0,61.8757,61.9631,61.5352,61.5439,159204.0
2021-05-05 11:00:00,70.48,70.59,70.3,70.41,134453.0,61.5439,61.64,61.3868,61.4828,134453.0
2021-05-05 11:30:00,70.4,70.48,70.14,70.28,118321.0,61.4741,61.5439,61.247,61.3693,118321.0
2021-05-05 12:00:00,70.28,70.47,70.2,70.44,95191.0,61.3693,61.5352,61.2994,61.509,95191.0
2021-05-05 12:30:00,70.44,70.62,70.44,70.58,106673.0,61.509,61.6662,61.509,61.6313,106673.0
2021-05-05 13:00:00,70.57,70.6,70.44,70.44,64075.0,61.6225,61.6487,61.509,61.509,64075.0
2021-05-05 13:30:00,70.45,70.53,70.33,70.36,89819.0,61.5177,61.5876,61.4129,61.4391,89819.0
2021-05-05 14:00:00,70.36,70.44,70.34,70.36,61227.0,61.4391,61.509,61.4217,61.4391,61227.0
2021-05-05 14:30:00,70.38,70.48,70.37,70.45,66930.0,61.4566,61.5439,61.4479,61.5177,66930.0
2021-05-05 15:00:00,70.45,70.71,70.42,70.7,112073.0,61.5177,61.7448,61.4915,61.736,112073.0
2021-05-05 15:30:00,70.7,70.86,70.55,70.76,318550.0,61.736,61.8757,61.6051,61.7884,318550.0
2021-05-06 09:30:00,70.97,71.2,70.77,71.04,162338.0,61.9718,62.1726,61.7972,62.0329,162338.0
2021-05-06 10:00:00,71.0,71.29,70.99,71.1,115042.0,61.998,62.2512,61.9893,62.0853,115042.0
2021-05-06 10:30:00,71.09,71.25,70.77,70.89,103711.0,62.0766,62.2163,61.7972,61.9019,103711.0
2021-05-06 11:00:00,70.9,71.18,70.89,71.15,59805.0,61.9107,62.1552,61.9019,62.129,59805.0
2021-05-06 11:30:00,71.14,71.31,71.09,71.1,68375.0,62.1202,62.2687,62.0766,62.0853,68375.0
2021-05-06 12:00:00,71.1,71.27,71.1,71.25,58331.0,62.0853,62.2338,62.0853,62.2163,58331.0
2021-05-06 12:30:00,71.26,71.31,71.13,71.23,59705.0,62.225,62.2687,62.1115,62.1988,59705.0
2021-05-06 13:00:00,71.22,71.37,71.21,71.34,64018.0,62.1901,62.3211,62.1814,62.2949,64018.0
2021-05-06 13:30:00,71.34,71.72,71.32,71.67,79548.0,62.2949,62.6267,62.2774,62.5831,79548.0
2021-05-06 14:00:00,71.68,71.91,71.6,71.89,117022.0,62.5918,62.7926,62.5219,62.7752,117022.0
2021-05-06 14:30:00,71.88,71.95,71.75,71.76,89013.0,62.7664,62.8276,62.6529,62.6616,89013.0
2021-05-06 15:00:00,71.75,71.76,71.37,71.47,91256.0,62.6529,62.6616,62.3211,62.4084,91256.0
2021-05-06 15:30:00,71.46,71.75,71.42,71.55,437732.0,62.3997,62.6529,62.3647,62.4783,437732.0
2021-05-07 09:30:00,71.8,71.9,71.39,71.78,134781.0,62.6966,62.7839,62.3386,62.6791,134781.0
2021-05-07 10:00:00,71.76,72.19,71.74,71.95,125966.0,62.6616,63.0371,62.6442,62.8276,125966.0
2021-05-07 10:30:00,71.96,72.02,71.62,71.8,81418.0,62.8363,62.8887,62.5394,62.6966,81418.0
2021-05-07 11:00:00,71.81,71.94,71.72,71.82,52473.0,62.7053,62.8188,62.6267,62.714,52473.0
2021-05-07 11:30:00,71.82,71.93,71.75,71.84,44423.0,62.714,62.8101,62.6529,62.7315,44423.0
2021-05-07 12:00:00,71.84,71.87,71.58,71.59,49903.0,62.7315,62.7577,62.5045,62.5132,49903.0
2021-05-07 12:30:00,71.6,71.61,71.53,71.53,42017.0,62.5219,62.5307,62.4608,62.4608,42017.0
2021-05-07 13:00:00,71.53,71.62,71.49,71.53,50994.0,62.4608,62.5394,62.4259,62.4608,50994.0
2021-05-07 13:30:00,71.53,71.63,71.52,71.63,84917.0,62.4608,62.5481,62.4521,62.5481,84917.0
2021-05-07 14:00:00,71.63,71.76,71.61,71.69,70581.0,62.5481,62.6616,62.5307,62.6005,70581.0
2021-05-07 14:30:00,71.69,71.74,71.63,71.65,84004.0,62.6005,62.6442,62.5481,62.5656,84004.0
2021-05-07 15:00:00,71.66,71.67,71.52,71.53,74269.0,62.5743,62.5831,62.4521,62.4608,74269.0
2021-05-07 15:30:00,71.53,71.62,71.32,71.33,275300.0,62.4608,62.5394,62.2774,62.2862,275300.0
2021-05-10 09:30:00,71.61,72.56,71.61,72.44,141962.0,62.5307,63.3602,62.5307,63.2554,141962.0
2021-05-10 10:00:00,72.43,72.55,72.15,72.31,185527.0,63.2467,63.3515,63.0022,63.1419,185527.0
2021-05-10 10:30:00,72.32,72.56,72.25,72.44,94764.0,63.1506,63.3602,63.0895,63.2554,94764.0
2021-05-10 11:00:00,72.45,72.67,72.37,72.64,79351.0,63.2642,63.4563,63.1943,63.4301,79351.0
2021-05-10 11:30:00,72.65,72.65,72.43,72.44,54727.0,63.4388,63.4388,63.2467,63.2554,54727.0
2021-05-10 12:00:00,72.44,72.44,72.18,72.23,52211.0,63.2554,63.2554,63.0284,63.072,52211.0
2021-05-10 12:30:00,72.24,72.3,72.03,72.07,56751.0,63.0808,63.1332,62.8974,62.9323,56751.0
2021-05-10 13:00:00,72.08,72.85,72.07,72.85,195575.0,62.9411,63.6134,62.9323,63.6134,195575.0
2021-05-10 13:30:00,72.85,72.86,72.71,72.73,65056.0,63.6134,63.6222,63.4912,63.5087,65056.0
2021-05-10 14:00:00,72.74,72.74,72.41,72.49,89349.0,63.5174,63.5174,63.2292,63.2991,89349.0
2021-05-10 14:30:00,72.48,72.77,72.39,72.73,122223.0,63.2904,63.5436,63.2118,63.5087,122223.0
2021-05-10 15:00:00,72.71,72.8,72.53,72.78,119646.0,63.4912,63.5698,63.334,63.5523,119646.0
2021-05-10 15:30:00,72.78,72.86,72.53,72.6,373001.0,63.5523,63.6222,63.334,63.3951,373001.0
2021-05-11 09:30:00,72.53,72.94,71.23,71.35,255390.0,63.334,63.692,62.1988,62.3036,255390.0
2021-05-11 10:00:00,71.36,72.28,71.36,72.13,152998.0,62.3124,63.1157,62.3124,62.9847,152998.0
2021-05-11 10:30:00,72.14,72.2,71.56,71.67,137180.0,62.9935,63.0459,62.487,62.5831,137180.0
2021-05-11 11:00:00,71.68,71.79,71.25,71.58,111915.0,62.5918,62.6878,62.2163,62.5045,111915.0
2021-05-11 11:30:00,71.58,71.82,71.5,71.51,102899.0,62.5045,62.714,62.4346,62.4433,102899.0
2021-05-11 12:00:00,71.51,71.51,71.02,71.09,72470.0,62.4433,62.4433,62.0155,62.0766,72470.0
2021-05-11 12:30:00,71.07,71.1,70.92,71.05,54693.0,62.0591,62.0853,61.9281,62.0417,54693.0
2021-05-11 13:00:00,71.04,71.1,70.98,71.06,91282.0,62.0329,62.0853,61.9805,62.0504,91282.0
2021-05-11 13:30:00,71.07,71.12,70.98,71.07,75108.0,62.0591,62.1028,61.9805,62.0591,75108.0
2021-05-11 14:00:00,71.06,71.12,70.82,70.85,88417.0,62.0504,62.1028,61.8408,61.867,88417.0
2021-05-11 14:30:00,70.83,70.84,70.61,70.66,149206.0,61.8496,61.8583,61.6574,61.7011,149206.0
2021-05-11 15:00:00,70.67,70.89,70.59,70.74,121003.0,61.7098,61.9019,61.64,61.771,121003.0
2021-05-11 15:30:00,70.74,71.1,70.48,71.04,427587.0,61.771,62.0853,61.5439,62.0329,427587.0
2021-05-12 09:30:00,70.91,71.39,70.47,70.74,292065.0,61.9194,62.3386,61.5352,61.771,292065.0
2021-05-12 10:00:00,70.73,71.34,70.51,71.15,141411.0,61.7622,62.2949,61.5701,62.129,141411.0
2021-05-12 10:30:00,71.17,71.17,70.64,70.82,132128.0,62.1464,62.1464,61.6836,61.8408,132128.0
2021-05-12 11:00:00,70.82,70.95,70.56,70.85,91619.0,61.8408,61.9543,61.6138,61.867,91619.0
2021-05-12 11:30:00,70.85,70.99,70.73,70.85,102389.0,61.867,61.9893,61.7622,61.867,102389.0
2021-05-12 12:00:00,70.84,71.06,70.84,71.01,84252.0,61.8583,62.0504,61.8583,62.0067,84252.0
2021-05-12 12:30:00,71.0,71.0,70.68,70.79,71756.0,61.998,61.998,61.7186,61.8146,71756.0
2021-05-12 13:00:00,70.77,70.78,70.5,70.55,58977.0,61.7972,61.8059,61.5614,61.6051,58977.0
2021-05-12 13:30:00,70.56,70.63,70.52,70.58,61804.0,61.6138,61.6749,61.5789,61.6313,61804.0
2021-05-12 14:00:00,70.58,70.67,70.45,70.46,73594.0,61.6313,61.7098,61.5177,61.5265,73594.0
2021-05-12 14:30:00,70.44,70.81,70.43,70.8,97610.0,61.509,61.8321,61.5003,61.8234,97610.0
2021-05-12 15:00:00,70.79,70.82,70.37,70.4,102034.0,61.8146,61.8408,61.4479,61.4741,102034.0
2021-05-12 15:30:00,70.38,70.48,69.98,70.17,537007.0,61.4566,61.5439,61.1073,61.2732,537007.0
2021-05-13 09:30:00,69.57,70.28,69.5,70.06,203107.0,60.7493,61.3693,60.6882,61.1772,203107.0
2021-05-13 10:00:00,70.08,70.71,70.05,70.66,114127.0,61.1946,61.7448,61.1684,61.7011,114127.0
2021-05-13 10:30:00,70.64,70.84,70.55,70.76,144838.0,61.6836,61.8583,61.6051,61.7884,144838.0
2021-05-13 11:00:00,70.77,70.92,70.67,70.9,186078.0,61.7972,61.9281,61.7098,61.9107,186078.0
2021-05-13 11:30:00,70.92,71.21,70.76,71.19,141503.0,61.9281,62.1814,61.7884,62.1639,141503.0
2021-05-13 12:00:00,71.19,71.22,70.99,71.14,124511.0,62.1639,62.1901,61.9893,62.1202,124511.0
2021-05-13 12:30:00,71.14,71.29,71.09,71.17,134259.0,62.1202,62.2512,62.0766,62.1464,134259.0
2021-05-13 13:00:00,71.17,71.18,70.99,71.06,118070.0,62.1464,62.1552,61.9893,62.0504,118070.0
2021-05-13 13:30:00,71.05,71.16,70.94,71.07,128800.0,62.0417,62.1377,61.9456,62.0591,128800.0
2021-05-13 14:00:00,71.06,71.52,71.05,71.5,127199.0,62.0504,62.4521,62.0417,62.4346,127199.0
2021-05-13 14:30:00,71.49,71.55,71.23,71.42,92623.0,62.4259,62.4783,62.1988,62.3647,92623.0
2021-05-13 15:00:00,71.43,71.55,71.38,71.51,107484.0,62.3735,62.4783,62.3298,62.4433,107484.0
2021-05-13 15:30:00,71.51,71.53,71.07,71.08,350320.0,62.4433,62.4608,62.0591,62.0679,350320.0
2021-05-14 09:30:00,71.25,71.85,71.15,71.5,238065.0,62.2163,62.7402,62.129,62.4346,238065.0
2021-05-14 10:00:00,71.52,71.63,71.24,71.32,132137.0,62.4521,62.5481,62.2076,62.2774,132137.0
2021-05-14 10:30:00,71.33,71.57,71.16,71.52,91836.0,62.2862,62.4957,62.1377,62.4521,91836.0
2021-05-14 11:00:00,71.51,71.73,71.51,71.7,87326.0,62.4433,62.6354,62.4433,62.6092,87326.0
2021-05-14 11:30:00,71.71,71.84,71.58,71.67,77642.0,62.618,62.7315,62.5045,62.5831,77642.0
2021-05-14 12:00:00,71.67,71.87,71.6,71.84,123040.0,62.5831,62.7577,62.5219,62.7315,123040.0
2021-05-14 12:30:00,71.84,71.87,71.59,71.65,256206.0,62.7315,62.7577,62.5132,62.5656,256206.0
2021-05-14 13:00:00,71.66,71.91,71.66,71.76,104564.0,62.5743,62.7926,62.5743,62.6616,104564.0
2021-05-14 13:30:00,71.76,71.9,71.66,71.69,78649.0,62.6616,62.7839,62.5743,62.6005,78649.0
2021-05-14 14:00:00,71.7,71.73,71.64,71.67,67966.0,62.6092,62.6354,62.5569,62.5831,67966.0
2021-05-14 14:30:00,71.67,71.87,71.67,71.79,78029.0,62.5831,62.7577,62.5831,62.6878,78029.0
2021-05-14 15:00:00,71.78,71.89,71.78,71.79,170936.0,62.6791,62.7752,62.6791,62.6878,170936.0
2021-05-14 15:30:00,71.78,71.81,71.64,71.73,587180.0,62.6791,62.7053,62.5569,62.6354,587180.0
2021-05-17 09:30:00,71.76,72.09,70.78,72.05,142163.0,62.6616,62.9498,61.8059,62.9149,142163.0
2021-05-17 10:00:00,72.04,72.1,71.59,71.59,90981.0,62.9061,62.9585,62.5132,62.5132,90981.0
2021-05-17 10:30:00,71.61,71.67,71.3,71.35,71521.0,62.5307,62.5831,62.26,62.3036,71521.0
2021-05-17 11:00:00,71.37,71.42,71.12,71.13,70415.0,62.3211,62.3647,62.1028,62.1115,70415.0
2021-05-17 11:30:00,71.12,71.31,71.04,71.31,147641.0,62.1028,62.2687,62.0329,62.2687,147641.0
2021-05-17 12:00:00,71.31,71.38,71.19,71.34,68512.0,62.2687,62.3298,62.1639,62.2949,68512.0
2021-05-17 12:30:00,71.34,71.39,71.27,71.36,180746.0,62.2949,62.3386,62.2338,62.3124,180746.0
2021-05-17 13:00:00,71.37,71.63,71.2,71.5,179568.0,62.3211,62.5481,62.1726,62.4346,179568.0
2021-05-17 13:30:00,71.49,71.61,71.43,71.46,192147.0,62.4259,62.5307,62.3735,62.3997,192147.0
2021-05-17 14:00:00,71.45,71.48,71.35,71.46,77389.0,62.3909,62.4171,62.3036,62.3997,77389.0
2021-05-17 14:30:00,71.47,71.52,71.44,71.46,77688.0,62.4084,62.4521,62.3822,62.3997,77688.0
2021-05-17 15:00:00,71.46,71.46,71.2,71.26,170716.0,62.3997,62.3997,62.1726,62.225,170716.0
2021-05-17 15:30:00,71.25,71.25,70.59,70.79,754283.0,62.2163,62.2163,61.64,61.8146,754283.0
2021-05-18 09:30:00,70.76,71.17,70.45,70.53,180351.0,61.7884,62.1464,61.5177,61.5876,180351.0
2021-05-18 10:00:00,70.51,70.82,70.48,70.66,123342.0,61.5701,61.8408,61.5439,61.7011,123342.0
2021-05-18 10:30:00,70.66,70.88,70.49,70.82,103774.0,61.7011,61.8932,61.5527,61.8408,103774.0
2021-05-18 11:00:00,70.81,70.9,70.67,70.78,75398.0,61.8321,61.9107,61.7098,61.8059,75398.0
2021-05-18 11:30:00,70.78,70.86,70.64,70.67,57941.0,61.8059,61.8757,61.6836,61.7098,57941.0
2021-05-18 12:00:00,70.68,70.9,70.67,70.77,65322.0,61.7186,61.9107,61.7098,61.7972,65322.0
2021-05-18 12:30:00,70.78,70.79,70.7,70.73,60689.0,61.8059,61.8146,61.736,61.7622,60689.0
2021-05-18 13:00:00,70.74,70.85,70.72,70.79,67065.0,61.771,61.867,61.7535,61.8146,67065.0
2021-05-18 13:30:00,70.81,70.94,70.7,70.89,50176.0,61.8321,61.9456,61.736,61.9019,50176.0
2021-05-18 14:00:00,70.87,70.93,70.74,70.86,59809.0,61.8845,61.9369,61.771,61.8757,59809.0
2021-05-18 14:30:00,70.87,71.08,70.86,71.06,72150.0,61.8845,62.0679,61.8757,62.0504,72150.0
2021-05-18 15:00:00,71.05,71.06,70.85,70.85,76520.0,62.0417,62.0504,61.867,61.867,76520.0
2021-05-18 15:30:00,70.84,70.97,70.74,70.81,351283.0,61.8583,61.9718,61.771,61.8321,351283.0
2021-05-19 09:30:00,70.62,70.81,70.11,70.43,197264.0,61.6662,61.8321,61.2208,61.5003,197264.0
2021-05-19 10:00:00,70.43,70.43,69.88,70.06,183060.0,61.5003,61.5003,61.02,61.1772,183060.0
2021-05-19 10:30:00,70.05,70.27,69.78,69.9,118880.0,61.1684,61.3606,60.9327,61.0375,118880.0
2021-05-19 11:00:00,69.89,70.19,69.87,70.15,61365.0,61.0287,61.2907,61.0113,61.2558,61365.0
2021-05-19 11:30:00,70.14,70.19,69.98,70.12,59578.0,61.247,61.2907,61.1073,61.2296,59578.0
2021-05-19 12:00:00,70.13,70.2,70.03,70.11,73103.0,61.2383,61.2994,61.151,61.2208,73103.0
2021-05-19 12:30:00,70.11,70.3,70.05,70.29,54265.0,61.2208,61.3868,61.1684,61.378,54265.0
2021-05-19 13:00:00,70.3,70.42,70.3,70.39,72241.0,61.3868,61.4915,61.3868,61.4653,72241.0
2021-05-19 13:30:00,70.38,70.44,70.3,70.4,65675.0,61.4566,61.509,61.3868,61.4741,65675.0
2021-05-19 14:00:00,70.39,70.56,70.23,70.41,179124.0,61.4653,61.6138,61.3256,61.4828,179124.0
2021-05-19 14:30:00,70.42,70.49,70.24,70.25,97727.0,61.4915,61.5527,61.3344,61.3431,97727.0
2021-05-19 15:00:00,70.25,70.55,70.14,70.49,141927.0,61.3431,61.6051,61.247,61.5527,141927.0
2021-05-19 15:30:00,70.5,70.66,70.37,70.57,516194.0,61.5614,61.7011,61.4479,61.6225,516194.0
2021-05-20 09:30:00,70.56,71.37,70.5,71.23,135226.0,61.6138,62.3211,61.5614,62.1988,135226.0
2021-05-20 10:00:00,71.21,71.38,71.11,71.31,72842.0,62.1814,62.3298,62.0941,62.2687,72842.0
2021-05-20 10:30:00,71.33,71.56,71.25,71.55,68317.0,62.2862,62.487,62.2163,62.4783,68317.0
2021-05-20 11:00:00,71.56,71.57,71.29,71.47,93328.0,62.487,62.4957,62.2512,62.4084,93328.0
2021-05-20 11:30:00,71.47,71.69,71.41,71.62,225662.0,62.4084,62.6005,62.356,62.5394,225662.0
2021-05-20 12:00:00,71.64,71.73,71.59,71.65,306584.0,62.5569,62.6354,62.5132,62.5656,306584.0
2021-05-20 12:30:00,71.66,71.84,71.65,71.81,206688.0,62.5743,62.7315,62.5656,62.7053,206688.0
2021-05-20 13:00:00,71.81,71.88,71.77,71.81,92528.0,62.7053,62.7664,62.6704,62.7053,92528.0
2021-05-20 13:30:00,71.81,71.91,71.78,71.81,112514.0,62.7053,62.7926,62.6791,62.7053,112514.0
2021-05-20 14:00:00,71.81,71.84,71.7,71.76,83916.0,62.7053,62.7315,62.6092,62.6616,83916.0
2021-05-20 14:30:00,71.77,71.8,71.65,71.66,75148.0,62.6704,62.6966,62.5656,62.5743,75148.0
2021-05-20 15:00:00,71.66,71.8,71.56,71.78,154408.0,62.5743,62.6966,62.487,62.6791,154408.0
2021-05-20 15:30:00,71.77,71.82,71.5,71.58,509366.0,62.6704,62.714,62.4346,62.5045,509366.0
2021-05-21 09:30:00,71.84,72.25,71.68,71.98,331326.0,62.7315,63.0895,62.5918,62.8537,331326.0
2021-05-21 10:00:00,71.98,72.01,71.77,71.9,92134.0,62.8537,62.8799,62.6704,62.7839,92134.0
2021-05-21 10:30:00,71.88,71.91,71.61,71.62,60636.0,62.7664,62.7926,62.5307,62.5394,60636.0
2021-05-21 11:00:00,71.64,71.76,71.56,71.56,57488.0,62.5569,62.6616,62.487,62.487,57488.0
2021-05-21 11:30:00,71.54,71.66,71.51,71.57,100749.0,62.4695,62.5743,62.4433,62.4957,100749.0
2021-05-21 12:00:00,71.55,71.61,71.4,71.52,76411.0,62.4783,62.5307,62.3473,62.4521,76411.0
2021-05-21 12:30:00,71.52,71.55,71.4,71.45,53838.0,62.4521,62.4783,62.3473,62.3909,53838.0
2021-05-21 13:00:00,71.46,71.59,71.46,71.57,48004.0,62.3997,62.5132,62.3997,62.4957,48004.0
2021-05-21 13:30:00,71.58,71.65,71.55,71.63,49001.0,62.5045,62.5656,62.4783,62.5481,49001.0
2021-05-21 14:00:00,71.63,71.68,71.59,71.6,73127.0,62.5481,62.5918,62.5132,62.5219,73127.0
2021-05-21 14:30:00,71.61,71.74,71.54,71.7,62199.0,62.5307,62.6442,62.4695,62.6092,62199.0
2021-05-21 15:00:00,71.7,71.89,71.67,71.87,85649.0,62.6092,62.7752,62.5831,62.7577,85649.0
2021-05-21 15:30:00,71.87,72.07,71.82,72.06,345225.0,62.7577,62.9323,62.714,62.9236,345225.0
2021-05-24 09:30:00,72.53,72.56,71.73,71.83,172862.0,63.334,63.3602,62.6354,62.7228,172862.0
2021-05-24 10:00:00,71.84,72.0,71.74,71.88,113202.0,62.7315,62.8712,62.6442,62.7664,113202.0
2021-05-24 10:30:00,71.88,72.12,71.82,72.1,66275.0,62.7664,62.976,62.714,62.9585,66275.0
2021-05-24 11:00:00,72.07,72.11,71.83,71.87,45524.0,62.9323,62.9673,62.7228,62.7577,45524.0
2021-05-24 11:30:00,71.87,71.92,71.73,71.79,51800.0,62.7577,62.8014,62.6354,62.6878,51800.0
2021-05-24 12:00:00,71.77,71.89,71.77,71.83,47963.0,62.6704,62.7752,62.6704,62.7228,47963.0
2021-05-24 12:30:00,71.84,72.02,71.83,72.0,68049.0,62.7315,62.8887,62.7228,62.8712,68049.0
2021-05-24 13:00:00,72.01,72.01,71.86,71.89,51445.0,62.8799,62.8799,62.749,62.7752,51445.0
2021-05-24 13:30:00,71.89,71.93,71.82,71.89,51813.0,62.7752,62.8101,62.714,62.7752,51813.0
2021-05-24 14:00:00,71.89,72.01,71.88,71.93,84148.0,62.7752,62.8799,62.7664,62.8101,84148.0
2021-05-24 14:30:00,71.93,71.99,71.77,71.78,71229.0,62.8101,62.8625,62.6704,62.6791,71229.0
2021-05-24 15:00:00,71.78,71.86,71.7,71.81,88155.0,62.6791,62.749,62.6092,62.7053,88155.0
2021-05-24 15:30:00,71.81,71.92,71.61,71.68,406851.0,62.7053,62.8014,62.5307,62.5918,406851.0
2021-05-25 09:30:00,71.71,71.94,71.12,71.54,139433.0,62.618,62.8188,62.1028,62.4695,139433.0
2021-05-25 10:00:00,71.55,71.55,71.12,71.21,105090.0,62.4783,62.4783,62.1028,62.1814,105090.0
2021-05-25 10:30:00,71.2,71.23,71.02,71.21,99267.0,62.1726,62.1988,62.0155,62.1814,99267.0
2021-05-25 11:00:00,71.21,71.57,71.18,71.38,122710.0,62.1814,62.4957,62.1552,62.3298,122710.0
2021-05-25 11:30:00,71.36,71.4,71.24,71.29,65383.0,62.3124,62.3473,62.2076,62.2512,65383.0
2021-05-25 12:00:00,71.3,71.41,71.26,71.33,75236.0,62.26,62.356,62.225,62.2862,75236.0
2021-05-25 12:30:00,71.33,71.45,71.33,71.41,33778.0,62.2862,62.3909,62.2862,62.356,33778.0
2021-05-25 13:00:00,71.41,71.41,71.26,71.32,42515.0,62.356,62.356,62.225,62.2774,42515.0
2021-05-25 13:30:00,71.33,71.33,71.16,71.17,33947.0,62.2862,62.2862,62.1377,62.1464,33947.0
2021-05-25 14:00:00,71.17,71.24,71.04,71.06,33049.0,62.1464,62.2076,62.0329,62.0504,33049.0
2021-05-25 14:30:00,71.05,71.2,71.01,71.19,54609.0,62.0417,62.1726,62.0067,62.1639,54609.0
2021-05-25 15:00:00,71.19,71.32,71.14,71.3,57589.0,62.1639,62.2774,62.1202,62.26,57589.0
2021-05-25 15:30:00,71.3,71.35,71.16,71.24,432479.0,62.26,62.3036,62.1377,62.2076,432479.0
2021-05-26 09:30:00,71.2,71.28,71.0,71.09,158401.0,62.1726,62.2425,61.998,62.0766,158401.0
2021-05-26 10:00:00,71.12,71.19,70.92,70.97,60502.0,62.1028,62.1639,61.9281,61.9718,60502.0
2021-05-26 10:30:00,70.98,71.21,70.95,71.18,86601.0,61.9805,62.1814,61.9543,62.1552,86601.0
2021-05-26 11:00:00,71.18,71.34,71.15,71.24,52831.0,62.1552,62.2949,62.129,62.2076,52831.0
2021-05-26 11:30:00,71.23,71.32,71.22,71.23,44592.0,62.1988,62.2774,62.1901,62.1988,44592.0
2021-05-26 12:00:00,71.22,71.24,71.17,71.18,41291.0,62.1901,62.2076,62.1464,62.1552,41291.0
2021-05-26 12:30:00,71.18,71.34,71.17,71.29,52796.0,62.1552,62.2949,62.1464,62.2512,52796.0
2021-05-26 13:00:00,71.28,71.33,71.2,71.22,40924.0,62.2425,62.2862,62.1726,62.1901,40924.0
2021-05-26 13:30:00,71.22,71.25,71.09,71.14,46548.0,62.1901,62.2163,62.0766,62.1202,46548.0
2021-05-26 14:00:00,71.12,71.25,71.11,71.2,35435.0,62.1028,62.2163,62.0941,62.1726,35435.0
2021-05-26 14:30:00,71.19,71.19,71.07,71.08,28571.0,62.1639,62.1639,62.0591,62.0679,28571.0
2021-05-26 15:00:00,71.08,71.09,70.92,70.92,65037.0,62.0679,62.0766,61.9281,61.9281,65037.0
2021-05-26 15:30:00,70.92,71.06,70.86,71.0,330584.0,61.9281,62.0504,61.8757,61.998,330584.0
2021-05-27 09:30:00,71.08,71.13,70.75,70.89,119887.0,62.0679,62.1115,61.7797,61.9019,119887.0
2021-05-27 10:00:00,70.91,70.96,70.76,70.82,60551.0,61.9194,61.9631,61.7884,61.8408,60551.0
2021-05-27 10:30:00,70.82,70.96,70.7,70.88,64274.0,61.8408,61.9631,61.736,61.8932,64274.0
2021-05-27 11:00:00,70.88,70.89,70.75,70.84,33335.0,61.8932,61.9019,61.7797,61.8583,33335.0
2021-05-27 11:30:00,70.85,71.01,70.85,71.01,50003.0,61.867,62.0067,61.867,62.0067,50003.0
2021-05-27 12:00:00,71.01,71.05,70.92,70.96,64390.0,62.0067,62.0417,61.9281,61.9631,64390.0
2021-05-27 12:30:00,70.97,71.01,70.91,70.92,51468.0,61.9718,62.0067,61.9194,61.9281,51468.0
2021-05-27 13:00:00,70.93,71.04,70.9,71.02,28582.0,61.9369,62.0329,61.9107,62.0155,28582.0
2021-05-27 13:30:00,71.03,71.05,70.96,71.0,56954.0,62.0242,62.0417,61.9631,61.998,56954.0
2021-05-27 14:00:00,70.99,71.04,70.9,70.92,68582.0,61.9893,62.0329,61.9107,61.9281,68582.0
2021-05-27 14:30:00,70.92,70.93,70.83,70.84,67261.0,61.9281,61.9369,61.8496,61.8583,67261.0
2021-05-27 15:00:00,70.83,70.86,70.75,70.75,71121.0,61.8496,61.8757,61.7797,61.7797,71121.0
2021-05-27 15:30:00,70.76,70.76,70.25,70.27,853814.0,61.7884,61.7884,61.3431,61.3606,853814.0
2021-05-28 09:30:00,71.25,71.38,70.93,70.97,244413.0,62.2163,62.3298,61.9369,61.9718,244413.0
2021-05-28 10:00:00,70.97,71.11,70.92,71.05,134727.0,61.9718,62.0941,61.9281,62.0417,134727.0
2021-05-28 10:30:00,71.05,71.1,70.93,71.07,74727.0,62.0417,62.0853,61.9369,62.0591,74727.0
2021-05-28 11:00:00,71.07,71.08,70.89,71.08,78263.0,62.0591,62.0679,61.9019,62.0679,78263.0
2021-05-28 11:30:00,71.07,71.14,71.02,71.1,112591.0,62.0591,62.1202,62.0155,62.0853,112591.0
2021-05-28 12:00:00,71.1,71.13,71.0,71.04,87952.0,62.0853,62.1115,61.998,62.0329,87952.0
2021-05-28 12:30:00,71.03,71.04,70.81,70.84,57581.0,62.0242,62.0329,61.8321,61.8583,57581.0
2021-05-28 13:00:00,70.84,70.89,70.74,70.88,51134.0,61.8583,61.9019,61.771,61.8932,51134.0
2021-05-28 13:30:00,70.88,70.88,70.68,70.74,66671.0,61.8932,61.8932,61.7186,61.771,66671.0
2021-05-28 14:00:00,70.74,70.93,70.71,70.92,56380.0,61.771,61.9369,61.7448,61.9281,56380.0
2021-05-28 14:30:00,70.91,70.96,70.86,70.91,54921.0,61.9194,61.9631,61.8757,61.9194,54921.0
2021-05-28 15:00:00,70.9,70.98,70.88,70.97,74961.0,61.9107,61.9805,61.8932,61.9718,74961.0
2021-05-28 15:30:00,70.96,71.1,70.81,70.88,544687.0,61.9631,62.0853,61.8321,61.8932,544687.0
2021-06-01 09:30:00,70.86,71.2,70.43,70.48,146060.0,61.8757,62.1726,61.5003,61.5439,146060.0
2021-06-01 10:00:00,70.48,70.51,70.13,70.23,138144.0,61.5439,61.5701,61.2383,61.3256,138144.0
2021-06-01 10:30:00,70.24,70.35,70.07,70.23,150417.0,61.3344,61.4304,61.1859,61.3256,150417.0
2021-06-01 11:00:00,70.2,70.34,70.18,70.32,72881.0,61.2994,61.4217,61.282,61.4042,72881.0
2021-06-01 11:30:00,70.31,70.5,70.31,70.35,61364.0,61.3955,61.5614,61.3955,61.4304,61364.0
2021-06-01 12:00:00,70.34,70.36,70.21,70.22,65883.0,61.4217,61.4391,61.3082,61.3169,65883.0
2021-06-01 12:30:00,70.21,70.23,70.11,70.11,61197.0,61.3082,61.3256,61.2208,61.2208,61197.0
2021-06-01 13:00:00,70.11,70.11,69.95,69.98,52947.0,61.2208,61.2208,61.0811,61.1073,52947.0
2021-06-01 13:30:00,69.98,69.99,69.85,69.98,50160.0,61.1073,61.1161,60.9938,61.1073,50160.0
2021-06-01 14:00:00,69.98,70.08,69.96,70.06,51417.0,61.1073,61.1946,61.0899,61.1772,51417.0
2021-06-01 14:30:00,70.06,70.11,70.04,70.09,60719.0,61.1772,61.2208,61.1597,61.2034,60719.0
2021-06-01 15:00:00,70.09,70.1,70.0,70.04,68244.0,61.2034,61.2121,61.1248,61.1597,68244.0
2021-06-01 15:30:00,70.03,70.16,69.95,70.0,358600.0,61.151,61.2645,61.0811,61.1248,358600.0
2021-06-02 09:30:00,70.18,70.36,69.91,70.08,195037.0,61.282,61.4391,61.0462,61.1946,195037.0
2021-06-02 10:00:00,70.08,70.24,69.99,70.2,85329.0,61.1946,61.3344,61.1161,61.2994,85329.0
2021-06-02 10:30:00,70.2,70.26,70.0,70.16,118239.0,61.2994,61.3518,61.1248,61.2645,118239.0
2021-06-02 11:00:00,70.16,70.38,70.15,70.36,72293.0,61.2645,61.4566,61.2558,61.4391,72293.0
2021-06-02 11:30:00,70.36,70.51,70.32,70.46,75622.0,61.4391,61.5701,61.4042,61.5265,75622.0
2021-06-02 12:00:00,70.47,70.74,70.46,70.72,69106.0,61.5352,61.771,61.5265,61.7535,69106.0
2021-06-02 12:30:00,70.73,70.8,70.68,70.79,54697.0,61.7622,61.8234,61.7186,61.8146,54697.0
2021-06-02 13:00:00,70.79,70.88,70.72,70.88,87592.0,61.8146,61.8932,61.7535,61.8932,87592.0
2021-06-02 13:30:00,70.88,70.88,70.57,70.6,165819.0,61.8932,61.8932,61.6225,61.6487,165819.0
2021-06-02 14:00:00,70.59,70.68,70.55,70.63,93244.0,61.64,61.7186,61.6051,61.6749,93244.0
2021-06-02 14:30:00,70.62,70.62,70.23,70.27,70183.0,61.6662,61.6662,61.3256,61.3606,70183.0
2021-06-02 15:00:00,70.27,70.31,70.16,70.3,63016.0,61.3606,61.3955,61.2645,61.3868,63016.0
2021-06-02 15:30:00,70.3,70.41,70.16,70.24,423383.0,61.3868,61.4828,61.2645,61.3344,423383.0
2021-06-03 09:30:00,69.61,70.24,69.5,70.21,250156.0,60.7842,61.3344,60.6882,61.3082,250156.0
2021-06-03 10:00:00,70.2,70.33,70.04,70.2,158015.0,61.2994,61.4129,61.1597,61.2994,158015.0
2021-06-03 10:30:00,70.2,70.34,70.08,70.33,143704.0,61.2994,61.4217,61.1946,61.4129,143704.0
2021-06-03 11:00:00,70.33,70.59,70.32,70.45,176047.0,61.4129,61.64,61.4042,61.5177,176047.0
2021-06-03 11:30:00,70.45,70.52,70.39,70.45,223116.0,61.5177,61.5789,61.4653,61.5177,223116.0
2021-06-03 12:00:00,70.47,70.53,70.41,70.48,112134.0,61.5352,61.5876,61.4828,61.5439,112134.0
2021-06-03 12:30:00,70.48,70.65,70.48,70.63,197106.0,61.5439,61.6924,61.5439,61.6749,197106.0
2021-06-03 13:00:00,70.64,70.69,70.56,70.62,256163.0,61.6836,61.7273,61.6138,61.6662,256163.0
2021-06-03 13:30:00,70.61,70.75,70.55,70.68,297546.0,61.6574,61.7797,61.6051,61.7186,297546.0
2021-06-03 14:00:00,70.68,70.73,70.6,70.7,126144.0,61.7186,61.7622,61.6487,61.736,126144.0
2021-06-03 14:30:00,70.7,70.79,70.67,70.79,87187.0,61.736,61.8146,61.7098,61.8146,87187.0
2021-06-03 15:00:00,70.78,70.79,70.64,70.67,84128.0,61.8059,61.8146,61.6836,61.7098,84128.0
2021-06-03 15:30:00,70.66,70.74,70.46,70.48,607229.0,61.7011,61.771,61.5265,61.5439,607229.0
2021-06-04 09:30:00,70.78,70.9,70.51,70.54,133626.0,61.8059,61.9107,61.5701,61.5963,133626.0
2021-06-04 10:00:00,70.54,70.88,70.54,70.6,110849.0,61.5963,61.8932,61.5963,61.6487,110849.0
2021-06-04 10:30:00,70.59,70.82,70.58,70.79,120471.0,61.64,61.8408,61.6313,61.8146,120471.0
2021-06-04 11:00:00,70.79,70.87,70.62,70.7,169188.0,61.8146,61.8845,61.6662,61.736,169188.0
2021-06-04 11:30:00,70.7,70.71,70.49,70.5,85256.0,61.736,61.7448,61.5527,61.5614,85256.0
2021-06-04 12:00:00,70.49,70.51,70.27,70.27,47598.0,61.5527,61.5701,61.3606,61.3606,47598.0
2021-06-04 12:30:00,70.27,70.35,70.16,70.17,46081.0,61.3606,61.4304,61.2645,61.2732,46081.0
2021-06-04 13:00:00,70.17,70.22,70.11,70.14,54147.0,61.2732,61.3169,61.2208,61.247,54147.0
2021-06-04 13:30:00,70.13,70.19,70.11,70.18,55211.0,61.2383,61.2907,61.2208,61.282,55211.0
2021-06-04 14:00:00,70.18,70.35,70.17,70.35,40454.0,61.282,61.4304,61.2732,61.4304,40454.0
2021-06-04 14:30:00,70.36,70.36,70.1,70.11,86498.0,61.4391,61.4391,61.2121,61.2208,86498.0
2021-06-04 15:00:00,70.11,70.16,70.07,70.11,107452.0,61.2208,61.2645,61.1859,61.2208,107452.0
2021-06-04 15:30:00,70.11,70.15,69.95,70.09,308261.0,61.2208,61.2558,61.0811,61.2034,308261.0
2021-06-07 09:30:00,70.1,70.33,70.05,70.22,112668.0,61.2121,61.4129,61.1684,61.3169,112668.0
2021-06-07 10:00:00,70.24,70.26,70.07,70.11,72781.0,61.3344,61.3518,61.1859,61.2208,72781.0
2021-06-07 10:30:00,70.13,70.13,69.98,70.11,131120.0,61.2383,61.2383,61.1073,61.2208,131120.0
2021-06-07 11:00:00,70.11,70.24,70.07,70.12,340734.0,61.2208,61.3344,61.1859,61.2296,340734.0
2021-06-07 11:30:00,70.14,70.15,70.0,70.11,110065.0,61.247,61.2558,61.1248,61.2208,110065.0
2021-06-07 12:00:00,70.11,70.17,70.0,70.04,67909.0,61.2208,61.2732,61.1248,61.1597,67909.0
2021-06-07 12:30:00,70.03,70.17,70.03,70.14,113414.0,61.151,61.2732,61.151,61.247,113414.0
2021-06-07 13:00:00,70.14,70.19,70.07,70.1,178489.0,61.247,61.2907,61.1859,61.2121,178489.0
2021-06-07 13:30:00,70.1,70.11,69.95,70.0,47492.0,61.2121,61.2208,61.0811,61.1248,47492.0
2021-06-07 14:00:00,70.0,70.03,69.96,69.99,59491.0,61.1248,61.151,61.0899,61.1161,59491.0
2021-06-07 14:30:00,69.99,70.08,69.98,70.0,104576.0,61.1161,61.1946,61.1073,61.1248,104576.0
2021-06-07 15:00:00,70.01,70.05,69.97,70.02,75968.0,61.1335,61.1684,61.0986,61.1423,75968.0
2021-06-07 15:30:00,70.03,70.14,69.97,70.13,342794.0,61.151,61.247,61.0986,61.2383,342794.0
2021-06-08 09:30:00,69.97,70.2,69.32,69.32,132787.0,61.0986,61.2994,60.531,60.531,132787.0
2021-06-08 10:00:00,69.31,69.37,68.89,68.92,129912.0,60.5223,60.5747,60.1555,60.1817,129912.0
2021-06-08 10:30:00,68.92,69.01,68.78,68.86,112122.0,60.1817,60.2603,60.0595,60.1293,112122.0
2021-06-08 11:00:00,68.87,69.0,68.78,68.83,92755.0,60.1381,60.2516,60.0595,60.1031,92755.0
2021-06-08 11:30:00,68.83,68.92,68.7,68.71,77919.0,60.1031,60.1817,59.9896,59.9983,77919.0
2021-06-08 12:00:00,68.72,68.8,68.68,68.73,149400.0,60.0071,60.0769,59.9721,60.0158,149400.0
2021-06-08 12:30:00,68.72,68.83,68.65,68.69,98206.0,60.0071,60.1031,59.946,59.9809,98206.0
2021-06-08 13:00:00,68.7,68.7,68.47,68.64,103122.0,59.9896,59.9896,59.7888,59.9372,103122.0
2021-06-08 13:30:00,68.65,68.77,68.63,68.74,52440.0,59.946,60.0507,59.9285,60.0245,52440.0
2021-06-08 14:00:00,68.75,68.85,68.74,68.78,37107.0,60.0333,60.1206,60.0245,60.0595,37107.0
2021-06-08 14:30:00,68.8,68.81,68.65,68.67,45515.0,60.0769,60.0857,59.946,59.9634,45515.0
2021-06-08 15:00:00,68.67,68.86,68.67,68.76,90997.0,59.9634,60.1293,59.9634,60.042,90997.0
2021-06-08 15:30:00,68.76,68.95,68.63,68.79,293607.0,60.042,60.2079,59.9285,60.0682,293607.0
2021-06-09 09:30:00,68.66,69.18,68.62,69.1,119932.0,59.9547,60.4088,59.9198,60.3389,119932.0
2021-06-09 10:00:00,69.09,69.14,68.9,69.0,73931.0,60.3302,60.3738,60.1643,60.2516,73931.0
2021-06-09 10:30:00,69.01,69.21,69.0,69.21,116920.0,60.2603,60.435,60.2516,60.435,116920.0
2021-06-09 11:00:00,69.2,69.34,69.12,69.14,89403.0,60.4262,60.5485,60.3564,60.3738,89403.0
2021-06-09 11:30:00,69.14,69.24,69.05,69.21,55426.0,60.3738,60.4611,60.2952,60.435,55426.0
2021-06-09 12:00:00,69.21,69.26,69.19,69.19,33037.0,60.435,60.4786,60.4175,60.4175,33037.0
2021-06-09 12:30:00,69.19,69.24,69.15,69.16,45409.0,60.4175,60.4611,60.3826,60.3913,45409.0
2021-06-09 13:00:00,69.16,69.37,69.15,69.37,53849.0,60.3913,60.5747,60.3826,60.5747,53849.0
2021-06-09 13:30:00,69.37,69.48,69.34,69.45,57746.0,60.5747,60.6707,60.5485,60.6445,57746.0
2021-06-09 14:00:00,69.45,69.49,69.4,69.46,43406.0,60.6445,60.6795,60.6009,60.6533,43406.0
2021-06-09 14:30:00,69.47,69.52,69.4,69.43,65451.0,60.662,60.7056,60.6009,60.6271,65451.0
2021-06-09 15:00:00,69.43,69.48,69.37,69.46,83204.0,60.6271,60.6707,60.5747,60.6533,83204.0
2021-06-09 15:30:00,69.45,69.58,69.3,69.35,433399.0,60.6445,60.758,60.5135,60.5572,433399.0
2021-06-10 09:30:00,69.45,69.82,69.14,69.81,90654.0,60.6445,60.9676,60.3738,60.9589,90654.0
2021-06-10 10:00:00,69.83,69.86,69.61,69.65,94879.0,60.9763,61.0025,60.7842,60.8192,94879.0
2021-06-10 10:30:00,69.64,69.73,69.24,69.31,77845.0,60.8104,60.889,60.4611,60.5223,77845.0
2021-06-10 11:00:00,69.31,69.51,69.3,69.48,37322.0,60.5223,60.6969,60.5135,60.6707,37322.0
2021-06-10 11:30:00,69.48,69.63,69.48,69.56,37315.0,60.6707,60.8017,60.6707,60.7406,37315.0
2021-06-10 12:00:00,69.57,69.57,69.48,69.51,45270.0,60.7493,60.7493,60.6707,60.6969,45270.0
2021-06-10 12:30:00,69.51,69.52,69.41,69.47,33372.0,60.6969,60.7056,60.6096,60.662,33372.0
2021-06-10 13:00:00,69.48,69.51,69.42,69.51,40896.0,60.6707,60.6969,60.6183,60.6969,40896.0
2021-06-10 13:30:00,69.51,69.64,69.46,69.63,55171.0,60.6969,60.8104,60.6533,60.8017,55171.0
2021-06-10 14:00:00,69.63,69.68,69.59,69.6,46609.0,60.8017,60.8454,60.7668,60.7755,46609.0
2021-06-10 14:30:00,69.59,69.59,69.52,69.54,54698.0,60.7668,60.7668,60.7056,60.7231,54698.0
2021-06-10 15:00:00,69.53,69.75,69.5,69.75,84227.0,60.7144,60.9065,60.6882,60.9065,84227.0
2021-06-10 15:30:00,69.75,69.77,69.62,69.64,362712.0,60.9065,60.9239,60.793,60.8104,362712.0
2021-06-11 09:30:00,69.55,69.75,69.3,69.46,86138.0,60.7318,60.9065,60.5135,60.6533,86138.0
2021-06-11 10:00:00,69.47,69.51,69.31,69.33,59742.0,60.662,60.6969,60.5223,60.5397,59742.0
2021-06-11 10:30:00,69.33,69.54,69.27,69.51,98285.0,60.5397,60.7231,60.4873,60.6969,98285.0
2021-06-11 11:00:00,69.51,69.63,69.46,69.48,62326.0,60.6969,60.8017,60.6533,60.6707,62326.0
2021-06-11 11:30:00,69.48,69.52,69.31,69.34,61353.0,60.6707,60.7056,60.5223,60.5485,61353.0
2021-06-11 12:00:00,69.34,69.34,69.06,69.15,114453.0,60.5485,60.5485,60.304,60.3826,114453.0
2021-06-11 12:30:00,69.14,69.15,69.06,69.09,62118.0,60.3738,60.3826,60.304,60.3302,62118.0
2021-06-11 13:00:00,69.08,69.15,69.04,69.13,79945.0,60.3214,60.3826,60.2865,60.3651,79945.0
2021-06-11 13:30:00,69.14,69.29,69.11,69.28,59851.0,60.3738,60.5048,60.3476,60.4961,59851.0
2021-06-11 14:00:00,69.29,69.4,69.28,69.39,57016.0,60.5048,60.6009,60.4961,60.5921,57016.0
2021-06-11 14:30:00,69.39,69.44,69.37,69.42,53849.0,60.5921,60.6358,60.5747,60.6183,53849.0
2021-06-11 15:00:00,69.42,69.54,69.38,69.38,123254.0,60.6183,60.7231,60.5834,60.5834,123254.0
2021-06-11 15:30:00,69.38,69.55,69.34,69.55,477486.0,60.5834,60.7318,60.5485,60.7318,477486.0
2021-06-14 09:30:00,69.0,69.28,68.81,68.86,111945.0,60.6506,60.8967,60.4836,60.5275,111945.0
2021-06-14 10:00:00,68.84,68.85,68.56,68.7,122853.0,60.51,60.5188,60.2639,60.3869,122853.0
2021-06-14 10:30:00,68.7,68.82,68.58,68.69,81387.0,60.3869,60.4924,60.2814,60.3781,81387.0
2021-06-14 11:00:00,68.69,68.75,68.56,68.59,111668.0,60.3781,60.4309,60.2639,60.2902,111668.0
2021-06-14 11:30:00,68.57,68.76,68.57,68.7,111606.0,60.2726,60.4396,60.2726,60.3869,111606.0
2021-06-14 12:00:00,68.71,68.74,68.56,68.61,47264.0,60.3957,60.4221,60.2639,60.3078,47264.0
2021-06-14 12:30:00,68.62,68.67,68.58,68.6,29182.0,60.3166,60.3605,60.2814,60.299,29182.0
2021-06-14 13:00:00,68.6,68.7,68.56,68.69,28865.0,60.299,60.3869,60.2639,60.3781,28865.0
2021-06-14 13:30:00,68.69,68.71,68.58,68.61,35180.0,60.3781,60.3957,60.2814,60.3078,35180.0
2021-06-14 14:00:00,68.62,68.76,68.57,68.7,51127.0,60.3166,60.4396,60.2726,60.3869,51127.0
2021-06-14 14:30:00,68.71,68.86,68.71,68.8,45000.0,60.3957,60.5275,60.3957,60.4748,45000.0
2021-06-14 15:00:00,68.8,68.99,68.79,68.98,67188.0,60.4748,60.6418,60.466,60.633,67188.0
2021-06-14 15:30:00,68.97,69.08,68.85,69.08,254508.0,60.6242,60.7209,60.5188,60.7209,254508.0
2021-06-15 09:30:00,69.2,69.42,69.06,69.06,164737.0,60.8264,61.0198,60.7033,60.7033,164737.0
2021-06-15 10:00:00,69.07,69.25,69.0,69.25,91677.0,60.7121,60.8704,60.6506,60.8704,91677.0
2021-06-15 10:30:00,69.26,69.3,69.12,69.16,90218.0,60.8791,60.9143,60.7561,60.7912,90218.0
2021-06-15 11:00:00,69.16,69.2,69.07,69.13,55662.0,60.7912,60.8264,60.7121,60.7649,55662.0
2021-06-15 11:30:00,69.13,69.21,69.05,69.2,42679.0,60.7649,60.8352,60.6946,60.8264,42679.0
2021-06-15 12:00:00,69.18,69.21,69.13,69.19,35628.0,60.8088,60.8352,60.7649,60.8176,35628.0
2021-06-15 12:30:00,69.18,69.21,69.05,69.11,37360.0,60.8088,60.8352,60.6946,60.7473,37360.0
2021-06-15 13:00:00,69.12,69.16,69.08,69.12,48017.0,60.7561,60.7912,60.7209,60.7561,48017.0
2021-06-15 13:30:00,69.12,69.31,69.09,69.31,88974.0,60.7561,60.9231,60.7297,60.9231,88974.0
2021-06-15 14:00:00,69.3,69.38,69.27,69.33,138253.0,60.9143,60.9846,60.8879,60.9407,138253.0
2021-06-15 14:30:00,69.34,69.5,69.31,69.33,110995.0,60.9495,61.0901,60.9231,60.9407,110995.0
2021-06-15 15:00:00,69.33,69.36,69.21,69.22,64103.0,60.9407,60.967,60.8352,60.844,64103.0
2021-06-15 15:30:00,69.22,69.27,69.1,69.2,254661.0,60.844,60.8879,60.7385,60.8264,254661.0
2021-06-16 09:30:00,69.39,69.52,69.17,69.17,97625.0,60.9934,61.1077,60.8,60.8,97625.0
2021-06-16 10:00:00,69.18,69.21,68.97,69.2,87074.0,60.8088,60.8352,60.6242,60.8264,87074.0
2021-06-16 10:30:00,69.2,69.21,69.03,69.12,71480.0,60.8264,60.8352,60.677,60.7561,71480.0
2021-06-16 11:00:00,69.11,69.18,69.03,69.05,48908.0,60.7473,60.8088,60.677,60.6946,48908.0
2021-06-16 11:30:00,69.04,69.04,68.81,68.84,50200.0,60.6858,60.6858,60.4836,60.51,50200.0
2021-06-16 12:00:00,68.84,68.93,68.7,68.78,73036.0,60.51,60.5891,60.3869,60.4572,73036.0
2021-06-16 12:30:00,68.79,68.83,68.54,68.58,65338.0,60.466,60.5012,60.2463,60.2814,65338.0
2021-06-16 13:00:00,68.57,68.66,68.52,68.65,78416.0,60.2726,60.3518,60.2287,60.343,78416.0
2021-06-16 13:30:00,68.64,68.65,68.39,68.41,46350.0,60.3342,60.343,60.1144,60.132,46350.0
2021-06-16 14:00:00,68.4,68.4,67.85,67.93,122660.0,60.1232,60.1232,59.6398,59.7101,122660.0
2021-06-16 14:30:00,67.93,67.99,67.77,67.92,233571.0,59.7101,59.7628,59.5694,59.7013,233571.0
2021-06-16 15:00:00,67.92,67.95,67.72,67.93,166016.0,59.7013,59.7277,59.5255,59.7101,166016.0
2021-06-16 15:30:00,67.93,67.96,67.74,67.77,326841.0,59.7101,59.7365,59.5431,59.5694,326841.0
2021-06-17 09:30:00,67.7,67.84,67.35,67.51,141386.0,59.5079,59.631,59.2003,59.3409,141386.0
2021-06-17 10:00:00,67.51,67.84,67.49,67.8,177994.0,59.3409,59.631,59.3233,59.5958,177994.0
2021-06-17 10:30:00,67.8,68.16,67.79,68.11,120464.0,59.5958,59.9123,59.587,59.8683,120464.0
2021-06-17 11:00:00,68.11,68.42,68.04,68.41,111427.0,59.8683,60.1408,59.8068,60.132,111427.0
2021-06-17 11:30:00,68.39,68.61,68.38,68.53,80216.0,60.1144,60.3078,60.1056,60.2375,80216.0
2021-06-17 12:00:00,68.54,68.68,68.45,68.64,122282.0,60.2463,60.3693,60.1672,60.3342,122282.0
2021-06-17 12:30:00,68.65,68.68,68.37,68.39,81462.0,60.343,60.3693,60.0968,60.1144,81462.0
2021-06-17 13:00:00,68.37,68.62,68.37,68.62,114872.0,60.0968,60.3166,60.0968,60.3166,114872.0
2021-06-17 13:30:00,68.62,68.62,68.25,68.34,90181.0,60.3166,60.3166,59.9914,60.0705,90181.0
2021-06-17 14:00:00,68.34,68.37,68.27,68.28,62218.0,60.0705,60.0968,60.0089,60.0177,62218.0
2021-06-17 14:30:00,68.28,68.4,68.21,68.24,72586.0,60.0177,60.1232,59.9562,59.9826,72586.0
2021-06-17 15:00:00,68.23,68.37,68.17,68.3,72998.0,59.9738,60.0968,59.921,60.0353,72998.0
2021-06-17 15:30:00,68.3,68.51,68.28,68.34,349143.0,60.0353,60.2199,60.0177,60.0705,349143.0
2021-06-18 09:30:00,68.12,68.13,67.38,67.91,746989.0,59.8771,59.8859,59.2266,59.6925,746989.0
2021-06-18 10:00:00,67.88,67.91,67.7,67.72,166634.0,59.6661,59.6925,59.5079,59.5255,166634.0
2021-06-18 10:30:00,67.67,67.69,67.27,67.38,86415.0,59.4815,59.4991,59.1299,59.2266,86415.0
2021-06-18 11:00:00,67.37,67.42,67.11,67.35,102828.0,59.2178,59.2618,58.9893,59.2003,102828.0
2021-06-18 11:30:00,67.34,67.45,67.3,67.45,64966.0,59.1915,59.2882,59.1563,59.2882,64966.0
2021-06-18 12:00:00,67.45,67.6,67.43,67.59,62355.0,59.2882,59.42,59.2706,59.4112,62355.0
2021-06-18 12:30:00,67.6,67.62,67.46,67.56,48532.0,59.42,59.4376,59.297,59.3849,48532.0
2021-06-18 13:00:00,67.56,67.57,67.41,67.42,47451.0,59.3849,59.3936,59.253,59.2618,47451.0
2021-06-18 13:30:00,67.42,67.43,67.19,67.33,49640.0,59.2618,59.2706,59.0596,59.1827,49640.0
2021-06-18 14:00:00,67.32,67.5,67.3,67.5,73872.0,59.1739,59.3321,59.1563,59.3321,73872.0
2021-06-18 14:30:00,67.5,67.52,67.33,67.41,73834.0,59.3321,59.3497,59.1827,59.253,73834.0
2021-06-18 15:00:00,67.41,67.44,67.33,67.37,81611.0,59.253,59.2794,59.1827,59.2178,81611.0
2021-06-18 15:30:00,67.38,67.38,66.46,66.54,633258.0,59.2266,59.2266,58.418,58.4883,633258.0
2021-06-21 09:30:00,66.76,67.26,66.28,66.6,167055.0,58.6817,59.1212,58.2597,58.541,167055.0
2021-06-21 10:00:00,66.57,66.83,66.52,66.8,116359.0,58.5147,58.7432,58.4707,58.7168,116359.0
2021-06-21 10:30:00,66.84,66.93,66.77,66.84,61364.0,58.752,58.8311,58.6905,58.752,61364.0
2021-06-21 11:00:00,66.81,66.99,66.77,66.93,66799.0,58.7256,58.8838,58.6905,58.8311,66799.0
2021-06-21 11:30:00,66.91,67.16,66.9,67.08,71385.0,58.8135,59.0333,58.8047,58.9629,71385.0
2021-06-21 12:00:00,67.07,67.19,67.02,67.15,61292.0,58.9541,59.0596,58.9102,59.0245,61292.0
2021-06-21 12:30:00,67.16,67.23,67.09,67.2,130127.0,59.0333,59.0948,58.9717,59.0684,130127.0
2021-06-21 13:00:00,67.2,67.25,67.07,67.09,43768.0,59.0684,59.1124,58.9541,58.9717,43768.0
2021-06-21 13:30:00,67.1,67.25,67.1,67.15,51240.0,58.9805,59.1124,58.9805,59.0245,51240.0
2021-06-21 14:00:00,67.16,67.19,66.99,67.0,36432.0,59.0333,59.0596,58.8838,58.8926,36432.0
2021-06-21 14:30:00,67.0,67.15,66.98,67.12,51272.0,58.8926,59.0245,58.875,58.9981,51272.0
2021-06-21 15:00:00,67.13,67.28,67.11,67.24,70685.0,59.0069,59.1387,58.9893,59.1036,70685.0
2021-06-21 15:30:00,67.24,67.31,67.05,67.14,261953.0,59.1036,59.1651,58.9366,59.0157,261953.0
2021-06-22 09:30:00,67.21,67.4,67.07,67.13,108064.0,59.0772,59.2442,58.9541,59.0069,108064.0
2021-06-22 10:00:00,67.12,67.28,67.03,67.14,60376.0,58.9981,59.1387,58.919,59.0157,60376.0
2021-06-22 10:30:00,67.13,67.33,67.1,67.19,58220.0,59.0069,59.1827,58.9805,59.0596,58220.0
2021-06-22 11:00:00,67.18,67.32,67.03,67.18,53132.0,59.0508,59.1739,58.919,59.0508,53132.0
2021-06-22 11:30:00,67.2,67.23,67.05,67.09,66621.0,59.0684,59.0948,58.9366,58.9717,66621.0
2021-06-22 12:00:00,67.09,67.09,66.92,66.95,54665.0,58.9717,58.9717,58.8223,58.8487,54665.0
2021-06-22 12:30:00,66.94,66.95,66.83,66.88,43775.0,58.8399,58.8487,58.7432,58.7871,43775.0
2021-06-22 13:00:00,66.9,67.13,66.86,67.11,43337.0,58.8047,59.0069,58.7696,58.9893,43337.0
2021-06-22 13:30:00,67.11,67.12,66.98,67.01,35257.0,58.9893,58.9981,58.875,58.9014,35257.0
2021-06-22 14:00:00,67.02,67.02,66.83,66.87,44141.0,58.9102,58.9102,58.7432,58.7784,44141.0
2021-06-22 14:30:00,66.87,66.97,66.86,66.92,48259.0,58.7784,58.8663,58.7696,58.8223,48259.0
2021-06-22 15:00:00,66.92,67.04,66.87,67.01,77698.0,58.8223,58.9278,58.7784,58.9014,77698.0
2021-06-22 15:30:00,67.01,67.08,66.65,66.75,268315.0,58.9014,58.9629,58.585,58.6729,268315.0
2021-06-23 09:30:00,66.59,66.73,66.15,66.3,195326.0,58.5322,58.6553,58.1455,58.2773,195326.0
2021-06-23 10:00:00,66.3,66.37,66.17,66.2,121957.0,58.2773,58.3389,58.1631,58.1894,121957.0
2021-06-23 10:30:00,66.19,66.57,66.11,66.44,144054.0,58.1806,58.5147,58.1103,58.4004,144054.0
2021-06-23 11:00:00,66.43,66.48,66.17,66.26,91100.0,58.3916,58.4355,58.1631,58.2422,91100.0
2021-06-23 11:30:00,66.26,66.33,66.12,66.17,54520.0,58.2422,58.3037,58.1191,58.1631,54520.0
2021-06-23 12:00:00,66.16,66.35,66.12,66.35,75122.0,58.1543,58.3213,58.1191,58.3213,75122.0
2021-06-23 12:30:00,66.36,66.42,66.27,66.31,80934.0,58.3301,58.3828,58.251,58.2861,80934.0
2021-06-23 13:00:00,66.32,66.4,66.24,66.4,50014.0,58.2949,58.3652,58.2246,58.3652,50014.0
2021-06-23 13:30:00,66.4,66.5,66.32,66.49,161996.0,58.3652,58.4531,58.2949,58.4443,161996.0
2021-06-23 14:00:00,66.5,66.51,66.36,66.37,71127.0,58.4531,58.4619,58.3301,58.3389,71127.0
2021-06-23 14:30:00,66.37,66.38,66.18,66.37,156178.0,58.3389,58.3476,58.1718,58.3389,156178.0
2021-06-23 15:00:00,66.37,66.52,66.33,66.5,84469.0,58.3389,58.4707,58.3037,58.4531,84469.0
2021-06-23 15:30:00,66.49,66.54,66.19,66.22,321223.0,58.4443,58.4883,58.1806,58.207,321223.0
2021-06-24 09:30:00,66.28,66.28,65.9,66.2,155195.0,58.2597,58.2597,57.9257,58.1894,155195.0
2021-06-24 10:00:00,66.21,66.39,66.19,66.38,58276.0,58.1982,58.3564,58.1806,58.3476,58276.0
2021-06-24 10:30:00,66.39,66.43,66.18,66.19,60367.0,58.3564,58.3916,58.1718,58.1806,60367.0
2021-06-24 11:00:00,66.19,66.28,65.97,66.0,43557.0,58.1806,58.2597,57.9873,58.0136,43557.0
2021-06-24 11:30:00,65.98,66.08,65.85,65.88,41368.0,57.996,58.0839,57.8818,57.9081,41368.0
2021-06-24 12:00:00,65.89,66.01,65.85,65.95,44790.0,57.9169,58.0224,57.8818,57.9697,44790.0
2021-06-24 12:30:00,65.95,66.06,65.94,66.04,34745.0,57.9697,58.0664,57.9609,58.0488,34745.0
2021-06-24 13:00:00,66.03,66.12,66.01,66.06,33840.0,58.04,58.1191,58.0224,58.0664,33840.0
2021-06-24 13:30:00,66.07,66.1,66.0,66.05,35247.0,58.0752,58.1015,58.0136,58.0576,35247.0
2021-06-24 14:00:00,66.05,66.15,66.01,66.08,46120.0,58.0576,58.1455,58.0224,58.0839,46120.0
2021-06-24 14:30:00,66.08,66.16,66.08,66.16,44965.0,58.0839,58.1543,58.0839,58.1543,44965.0
2021-06-24 15:00:00,66.16,66.25,66.14,66.21,51346.0,58.1543,58.2334,58.1367,58.1982,51346.0
2021-06-24 15:30:00,66.2,66.31,66.16,66.26,281815.0,58.1894,58.2861,58.1543,58.2422,281815.0
2021-06-25 09:30:00,66.3,66.41,66.12,66.4,104747.0,58.2773,58.374,58.1191,58.3652,104747.0
2021-06-25 10:00:00,66.41,66.48,66.34,66.45,52849.0,58.374,58.4355,58.3125,58.4092,52849.0
2021-06-25 10:30:00,66.45,66.52,66.33,66.44,40853.0,58.4092,58.4707,58.3037,58.4004,40853.0
2021-06-25 11:00:00,66.44,66.5,66.39,66.48,34942.0,58.4004,58.4531,58.3564,58.4355,34942.0
2021-06-25 11:30:00,66.48,66.56,66.45,66.56,27823.0,58.4355,58.5059,58.4092,58.5059,27823.0
2021-06-25 12:00:00,66.56,66.66,66.43,66.66,48873.0,58.5059,58.5938,58.3916,58.5938,48873.0
2021-06-25 12:30:00,66.66,66.69,66.6,66.69,42828.0,58.5938,58.6201,58.541,58.6201,42828.0
2021-06-25 13:00:00,66.68,66.74,66.63,66.69,37680.0,58.6113,58.6641,58.5674,58.6201,37680.0
2021-06-25 13:30:00,66.69,66.82,66.66,66.76,75986.0,58.6201,58.7344,58.5938,58.6817,75986.0
2021-06-25 14:00:00,66.73,66.79,66.68,66.79,48236.0,58.6553,58.708,58.6113,58.708,48236.0
2021-06-25 14:30:00,66.78,66.79,66.71,66.78,81889.0,58.6992,58.708,58.6377,58.6992,81889.0
2021-06-25 15:00:00,66.79,66.9,66.78,66.83,67522.0,58.708,58.8047,58.6992,58.7432,67522.0
2021-06-25 15:30:00,66.82,67.15,66.82,67.11,243318.0,58.7344,59.0245,58.7344,58.9893,243318.0
2021-06-28 09:30:00,67.23,67.63,67.15,67.49,129944.0,59.0948,59.4464,59.0245,59.3233,129944.0
2021-06-28 10:00:00,67.51,67.62,67.44,67.56,98958.0,59.3409,59.4376,59.2794,59.3849,98958.0
2021-06-28 10:30:00,67.56,67.69,67.5,67.53,75763.0,59.3849,59.4991,59.3321,59.3585,75763.0
2021-06-28 11:00:00,67.52,67.62,67.25,67.33,82032.0,59.3497,59.4376,59.1124,59.1827,82032.0
2021-06-28 11:30:00,67.33,67.5,67.3,67.45,54999.0,59.1827,59.3321,59.1563,59.2882,54999.0
2021-06-28 12:00:00,67.48,67.49,67.25,67.26,48767.0,59.3145,59.3233,59.1124,59.1212,48767.0
2021-06-28 12:30:00,67.26,67.28,67.09,67.12,52336.0,59.1212,59.1387,58.9717,58.9981,52336.0
2021-06-28 13:00:00,67.11,67.19,67.08,67.14,45072.0,58.9893,59.0596,58.9629,59.0157,45072.0
2021-06-28 13:30:00,67.14,67.22,67.11,67.22,42492.0,59.0157,59.086,58.9893,59.086,42492.0
2021-06-28 14:00:00,67.22,67.28,67.03,67.06,59474.0,59.086,59.1387,58.919,58.9454,59474.0
2021-06-28 14:30:00,67.06,67.06,66.9,66.91,52627.0,58.9454,58.9454,58.8047,58.8135,52627.0
2021-06-28 15:00:00,66.88,66.99,66.84,66.96,61147.0,58.7871,58.8838,58.752,58.8575,61147.0
2021-06-28 15:30:00,66.98,67.11,66.91,67.04,223578.0,58.875,58.9893,58.8135,58.9278,223578.0
2021-06-29 09:30:00,66.79,67.1,66.58,67.01,97687.0,58.708,58.9805,58.5234,58.9014,97687.0
2021-06-29 10:00:00,66.98,67.2,66.89,66.98,52002.0,58.875,59.0684,58.7959,58.875,52002.0
2021-06-29 10:30:00,66.97,66.99,66.62,66.72,86135.0,58.8663,58.8838,58.5586,58.6465,86135.0
2021-06-29 11:00:00,66.71,66.73,66.51,66.53,102466.0,58.6377,58.6553,58.4619,58.4795,102466.0
2021-06-29 11:30:00,66.53,66.65,66.52,66.52,93458.0,58.4795,58.585,58.4707,58.4707,93458.0
2021-06-29 12:00:00,66.53,66.54,66.38,66.45,73719.0,58.4795,58.4883,58.3476,58.4092,73719.0
2021-06-29 12:30:00,66.45,66.54,66.42,66.53,86253.0,58.4092,58.4883,58.3828,58.4795,86253.0
2021-06-29 13:00:00,66.54,66.57,66.35,66.36,91579.0,58.4883,58.5147,58.3213,58.3301,91579.0
2021-06-29 13:30:00,66.36,66.36,66.1,66.13,42598.0,58.3301,58.3301,58.1015,58.1279,42598.0
2021-06-29 14:00:00,66.13,66.3,66.06,66.09,61055.0,58.1279,58.2773,58.0664,58.0927,61055.0
2021-06-29 14:30:00,66.09,66.09,65.87,65.94,102156.0,58.0927,58.0927,57.8994,57.9609,102156.0
2021-06-29 15:00:00,65.94,65.94,65.75,65.8,106363.0,57.9609,57.9609,57.7939,57.8378,106363.0
2021-06-29 15:30:00,65.79,65.8,65.56,65.72,481230.0,57.829,57.8378,57.6269,57.7675,481230.0
2021-06-30 09:30:00,65.71,66.1,65.6,65.64,70241.0,57.7587,58.1015,57.662,57.6972,70241.0
2021-06-30 10:00:00,65.65,65.74,65.52,65.59,48729.0,57.706,57.7851,57.5917,57.6532,48729.0
2021-06-30 10:30:00,65.62,65.8,65.6,65.75,66018.0,57.6796,57.8378,57.662,57.7939,66018.0
2021-06-30 11:00:00,65.76,65.9,65.72,65.89,38607.0,57.8027,57.9257,57.7675,57.9169,38607.0
2021-06-30 11:30:00,65.9,66.07,65.84,65.84,61017.0,57.9257,58.0752,57.873,57.873,61017.0
2021-06-30 12:00:00,65.83,65.88,65.72,65.75,41630.0,57.8642,57.9081,57.7675,57.7939,41630.0
2021-06-30 12:30:00,65.75,65.86,65.75,65.81,32327.0,57.7939,57.8906,57.7939,57.8466,32327.0
2021-06-30 13:00:00,65.81,65.82,65.57,65.59,25183.0,57.8466,57.8554,57.6357,57.6532,25183.0
2021-06-30 13:30:00,65.6,65.67,65.54,65.66,31269.0,57.662,57.7236,57.6093,57.7148,31269.0
2021-06-30 14:00:00,65.66,65.66,65.48,65.55,63294.0,57.7148,57.7148,57.5565,57.6181,63294.0
2021-06-30 14:30:00,65.55,65.72,65.53,65.57,78469.0,57.6181,57.7675,57.6005,57.6357,78469.0
2021-06-30 15:00:00,65.58,65.64,65.5,65.53,118846.0,57.6444,57.6972,57.5741,57.6005,118846.0
2021-06-30 15:30:00,65.53,66.13,65.5,65.87,586094.0,57.6005,58.1279,57.5741,57.8994,586094.0
2021-07-01 09:30:00,65.97,66.22,65.62,66.07,136128.0,57.9873,58.207,57.6796,58.0752,136128.0
2021-07-01 10:00:00,66.05,66.2,66.03,66.14,147569.0,58.0576,58.1894,58.04,58.1367,147569.0
2021-07-01 10:30:00,66.14,66.39,66.13,66.36,69365.0,58.1367,58.3564,58.1279,58.3301,69365.0
2021-07-01 11:00:00,66.35,66.69,66.32,66.67,75265.0,58.3213,58.6201,58.2949,58.6026,75265.0
2021-07-01 11:30:00,66.67,66.87,66.58,66.87,88985.0,58.6026,58.7784,58.5234,58.7784,88985.0
2021-07-01 12:00:00,66.88,66.95,66.69,66.7,143432.0,58.7871,58.8487,58.6201,58.6289,143432.0
2021-07-01 12:30:00,66.71,66.87,66.67,66.8,84377.0,58.6377,58.7784,58.6026,58.7168,84377.0
2021-07-01 13:00:00,66.81,66.84,66.7,66.81,71232.0,58.7256,58.752,58.6289,58.7256,71232.0
2021-07-01 13:30:00,66.82,66.89,66.73,66.82,142224.0,58.7344,58.7959,58.6553,58.7344,142224.0
2021-07-01 14:00:00,66.81,66.93,66.68,66.88,171280.0,58.7256,58.8311,58.6113,58.7871,171280.0
2021-07-01 14:30:00,66.88,67.07,66.8,67.06,220381.0,58.7871,58.9541,58.7168,58.9454,220381.0
2021-07-01 15:00:00,67.03,67.18,67.0,67.11,344526.0,58.919,59.0508,58.8926,58.9893,344526.0
2021-07-01 15:30:00,67.12,67.16,66.94,67.03,714459.0,58.9981,59.0333,58.8399,58.919,714459.0
2021-07-02 09:30:00,67.26,67.4,66.74,66.82,145200.0,59.1212,59.2442,58.6641,58.7344,145200.0
2021-07-02 10:00:00,66.82,66.9,66.62,66.66,81350.0,58.7344,58.8047,58.5586,58.5938,81350.0
2021-07-02 10:30:00,66.66,66.88,66.66,66.85,36366.0,58.5938,58.7871,58.5938,58.7608,36366.0
2021-07-02 11:00:00,66.85,66.89,66.72,66.88,48702.0,58.7608,58.7959,58.6465,58.7871,48702.0
2021-07-02 11:30:00,66.88,66.89,66.81,66.86,47527.0,58.7871,58.7959,58.7256,58.7696,47527.0
2021-07-02 12:00:00,66.87,66.92,66.79,66.8,39323.0,58.7784,58.8223,58.708,58.7168,39323.0
2021-07-02 12:30:00,66.8,66.9,66.75,66.85,42452.0,58.7168,58.8047,58.6729,58.7608,42452.0
2021-07-02 13:00:00,66.85,66.91,66.74,66.76,35769.0,58.7608,58.8135,58.6641,58.6817,35769.0
2021-07-02 13:30:00,66.75,66.8,66.72,66.73,39062.0,58.6729,58.7168,58.6465,58.6553,39062.0
2021-07-02 14:00:00,66.74,66.74,66.6,66.64,66198.0,58.6641,58.6641,58.541,58.5762,66198.0
2021-07-02 14:30:00,66.65,66.73,66.63,66.68,58292.0,58.585,58.6553,58.5674,58.6113,58292.0
2021-07-02 15:00:00,66.68,66.8,66.61,66.64,80564.0,58.6113,58.7168,58.5498,58.5762,80564.0
2021-07-02 15:30:00,66.64,66.91,66.6,66.81,264693.0,58.5762,58.8135,58.541,58.7256,264693.0
2021-07-06 09:30:00,66.7,66.93,66.36,66.4,158003.0,58.6289,58.8311,58.3301,58.3652,158003.0
2021-07-06 10:00:00,66.4,66.59,66.34,66.47,166493.0,58.3652,58.5322,58.3125,58.4268,166493.0
2021-07-06 10:30:00,66.47,66.58,66.28,66.29,136365.0,58.4268,58.5234,58.2597,58.2685,136365.0
2021-07-06 11:00:00,66.29,66.32,65.95,66.07,80206.0,58.2685,58.2949,57.9697,58.0752,80206.0
2021-07-06 11:30:00,66.07,66.32,66.07,66.28,54877.0,58.0752,58.2949,58.0752,58.2597,54877.0
2021-07-06 12:00:00,66.27,66.61,66.24,66.59,65463.0,58.251,58.5498,58.2246,58.5322,65463.0
2021-07-06 12:30:00,66.58,66.63,66.45,66.52,65949.0,58.5234,58.5674,58.4092,58.4707,65949.0
2021-07-06 13:00:00,66.52,66.63,66.49,66.5,52190.0,58.4707,58.5674,58.4443,58.4531,52190.0
2021-07-06 13:30:00,66.5,66.58,66.45,66.55,64067.0,58.4531,58.5234,58.4092,58.4971,64067.0
2021-07-06 14:00:00,66.55,66.74,66.54,66.72,42587.0,58.4971,58.6641,58.4883,58.6465,42587.0
2021-07-06 14:30:00,66.73,66.79,66.7,66.72,61087.0,58.6553,58.708,58.6289,58.6465,61087.0
2021-07-06 15:00:00,66.73,66.89,66.72,66.78,85077.0,58.6553,58.7959,58.6465,58.6992,85077.0
2021-07-06 15:30:00,66.79,67.15,66.79,67.07,413608.0,58.708,59.0245,58.708,58.9541,413608.0
2021-07-07 09:30:00,67.14,67.14,66.76,66.9,109070.0,59.0157,59.0157,58.6817,58.8047,109070.0
2021-07-07 10:00:00,66.92,67.47,66.92,67.41,73583.0,58.8223,59.3057,58.8223,59.253,73583.0
2021-07-07 10:30:00,67.4,67.74,67.38,67.52,97821.0,59.2442,59.5431,59.2266,59.3497,97821.0
2021-07-07 11:00:00,67.5,67.52,67.34,67.5,60936.0,59.3321,59.3497,59.1915,59.3321,60936.0
2021-07-07 11:30:00,67.48,67.66,67.43,67.48,45987.0,59.3145,59.4728,59.2706,59.3145,45987.0
2021-07-07 12:00:00,67.49,67.59,67.45,67.53,49825.0,59.3233,59.4112,59.2882,59.3585,49825.0
2021-07-07 12:30:00,67.52,67.6,67.46,67.58,46695.0,59.3497,59.42,59.297,59.4024,46695.0
2021-07-07 13:00:00,67.58,67.61,67.42,67.45,100498.0,59.4024,59.4288,59.2618,59.2882,100498.0
2021-07-07 13:30:00,67.45,67.7,67.45,67.6,79024.0,59.2882,59.5079,59.2882,59.42,79024.0
2021-07-07 14:00:00,67.6,67.63,67.42,67.43,56227.0,59.42,59.4464,59.2618,59.2706,56227.0
2021-07-07 14:30:00,67.42,67.52,67.4,67.52,76145.0,59.2618,59.3497,59.2442,59.3497,76145.0
2021-07-07 15:00:00,67.51,67.57,67.47,67.53,75935.0,59.3409,59.3936,59.3057,59.3585,75935.0
2021-07-07 15:30:00,67.54,67.74,67.52,67.68,233281.0,59.3673,59.5431,59.3497,59.4903,233281.0
2021-07-08 09:30:00,67.42,68.21,67.35,68.2,264305.0,59.2618,59.9562,59.2003,59.9474,264305.0
2021-07-08 10:00:00,68.19,68.21,67.52,67.72,98012.0,59.9386,59.9562,59.3497,59.5255,98012.0
2021-07-08 10:30:00,67.73,67.92,67.66,67.91,79006.0,59.5343,59.7013,59.4728,59.6925,79006.0
2021-07-08 11:00:00,67.91,67.94,67.58,67.6,72335.0,59.6925,59.7189,59.4024,59.42,72335.0
2021-07-08 11:30:00,67.59,67.66,67.52,67.53,42028.0,59.4112,59.4728,59.3497,59.3585,42028.0
2021-07-08 12:00:00,67.52,67.56,67.36,67.45,41088.0,59.3497,59.3849,59.2091,59.2882,41088.0
2021-07-08 12:30:00,67.45,67.52,67.39,67.5,35515.0,59.2882,59.3497,59.2354,59.3321,35515.0
2021-07-08 13:00:00,67.5,67.5,67.32,67.39,100367.0,59.3321,59.3321,59.1739,59.2354,100367.0
2021-07-08 13:30:00,67.4,67.4,67.26,67.32,59159.0,59.2442,59.2442,59.1212,59.1739,59159.0
2021-07-08 14:00:00,67.32,67.51,67.28,67.51,88990.0,59.1739,59.3409,59.1387,59.3409,88990.0
2021-07-08 14:30:00,67.51,67.57,67.37,67.53,144829.0,59.3409,59.3936,59.2178,59.3585,144829.0
2021-07-08 15:00:00,67.53,67.59,67.35,67.41,82052.0,59.3585,59.4112,59.2003,59.253,82052.0
2021-07-08 15:30:00,67.42,67.51,67.28,67.51,267067.0,59.2618,59.3409,59.1387,59.3409,267067.0
2021-07-09 09:30:00,67.49,67.79,67.28,67.31,241315.0,59.3233,59.587,59.1387,59.1651,241315.0
2021-07-09 10:00:00,67.31,67.45,67.28,67.34,57380.0,59.1651,59.2882,59.1387,59.1915,57380.0
2021-07-09 10:30:00,67.32,67.36,66.98,66.99,58312.0,59.1739,59.2091,58.875,58.8838,58312.0
2021-07-09 11:00:00,67.0,67.06,66.9,67.04,45048.0,58.8926,58.9454,58.8047,58.9278,45048.0
2021-07-09 11:30:00,67.07,67.3,67.05,67.28,64789.0,58.9541,59.1563,58.9366,59.1387,64789.0
2021-07-09 12:00:00,67.27,67.33,67.14,67.16,46996.0,59.1299,59.1827,59.0157,59.0333,46996.0
2021-07-09 12:30:00,67.16,67.27,67.15,67.2,61965.0,59.0333,59.1299,59.0245,59.0684,61965.0
2021-07-09 13:00:00,67.21,67.35,67.18,67.22,40557.0,59.0772,59.2003,59.0508,59.086,40557.0
2021-07-09 13:30:00,67.22,67.32,67.18,67.29,23478.0,59.086,59.1739,59.0508,59.1475,23478.0
2021-07-09 14:00:00,67.29,67.37,67.27,67.33,45103.0,59.1475,59.2178,59.1299,59.1827,45103.0
2021-07-09 14:30:00,67.33,67.58,67.33,67.58,91410.0,59.1827,59.4024,59.1827,59.4024,91410.0
2021-07-09 15:00:00,67.59,67.73,67.53,67.64,129160.0,59.4112,59.5343,59.3585,59.4552,129160.0
2021-07-09 15:30:00,67.65,67.82,67.53,67.7,423660.0,59.464,59.6134,59.3585,59.5079,423660.0
2021-07-12 09:30:00,67.56,67.58,67.17,67.33,119088.0,59.3849,59.4024,59.042,59.1827,119088.0
2021-07-12 10:00:00,67.34,67.71,67.2,67.67,81744.0,59.1915,59.5167,59.0684,59.4815,81744.0
2021-07-12 10:30:00,67.67,67.78,67.59,67.61,66474.0,59.4815,59.5782,59.4112,59.4288,66474.0
2021-07-12 11:00:00,67.62,67.72,67.55,67.72,71397.0,59.4376,59.5255,59.3761,59.5255,71397.0
2021-07-12 11:30:00,67.71,67.73,67.49,67.57,45389.0,59.5167,59.5343,59.3233,59.3936,45389.0
2021-07-12 12:00:00,67.57,67.8,67.56,67.69,43857.0,59.3936,59.5958,59.3849,59.4991,43857.0
2021-07-12 12:30:00,67.69,67.8,67.67,67.8,38252.0,59.4991,59.5958,59.4815,59.5958,38252.0
2021-07-12 13:00:00,67.8,67.9,67.77,67.88,32341.0,59.5958,59.6837,59.5694,59.6661,32341.0
2021-07-12 13:30:00,67.88,67.9,67.77,67.82,44005.0,59.6661,59.6837,59.5694,59.6134,44005.0
2021-07-12 14:00:00,67.82,67.85,67.65,67.69,51030.0,59.6134,59.6398,59.464,59.4991,51030.0
2021-07-12 14:30:00,67.7,67.77,67.67,67.68,37962.0,59.5079,59.5694,59.4815,59.4903,37962.0
2021-07-12 15:00:00,67.68,67.7,67.6,67.7,56198.0,59.4903,59.5079,59.42,59.5079,56198.0
2021-07-12 15:30:00,67.7,67.86,67.62,67.85,267990.0,59.5079,59.6486,59.4376,59.6398,267990.0
2021-07-13 09:30:00,67.8,67.91,67.66,67.81,100375.0,59.5958,59.6925,59.4728,59.6046,100375.0
2021-07-13 10:00:00,67.82,68.08,67.71,67.92,85484.0,59.6134,59.8419,59.5167,59.7013,85484.0
2021-07-13 10:30:00,67.91,68.02,67.78,67.87,61212.0,59.6925,59.7892,59.5782,59.6573,61212.0
2021-07-13 11:00:00,67.88,68.03,67.81,67.86,50884.0,59.6661,59.798,59.6046,59.6486,50884.0
2021-07-13 11:30:00,67.86,68.01,67.83,67.85,51149.0,59.6486,59.7804,59.6222,59.6398,51149.0
2021-07-13 12:00:00,67.84,67.92,67.8,67.9,38243.0,59.631,59.7013,59.5958,59.6837,38243.0
2021-07-13 12:30:00,67.9,68.07,67.86,68.06,31509.0,59.6837,59.8331,59.6486,59.8244,31509.0
2021-07-13 13:00:00,68.06,68.11,67.92,68.05,144815.0,59.8244,59.8683,59.7013,59.8156,144815.0
2021-07-13 13:30:00,68.04,68.15,68.04,68.08,68935.0,59.8068,59.9035,59.8068,59.8419,68935.0
2021-07-13 14:00:00,68.07,68.07,67.87,67.88,54758.0,59.8331,59.8331,59.6573,59.6661,54758.0
2021-07-13 14:30:00,67.87,67.87,67.77,67.8,62647.0,59.6573,59.6573,59.5694,59.5958,62647.0
2021-07-13 15:00:00,67.8,67.81,67.35,67.48,183036.0,59.5958,59.6046,59.2003,59.3145,183036.0
2021-07-13 15:30:00,67.48,67.61,67.42,67.57,294418.0,59.3145,59.4288,59.2618,59.3936,294418.0
2021-07-14 09:30:00,67.66,67.66,67.26,67.36,79062.0,59.4728,59.4728,59.1212,59.2091,79062.0
2021-07-14 10:00:00,67.37,67.66,67.18,67.66,107989.0,59.2178,59.4728,59.0508,59.4728,107989.0
2021-07-14 10:30:00,67.65,67.89,67.6,67.85,107223.0,59.464,59.6749,59.42,59.6398,107223.0
2021-07-14 11:00:00,67.79,68.0,67.66,67.96,80672.0,59.587,59.7716,59.4728,59.7365,80672.0
2021-07-14 11:30:00,67.92,68.19,67.88,68.19,60754.0,59.7013,59.9386,59.6661,59.9386,60754.0
2021-07-14 12:00:00,68.2,68.31,68.13,68.27,42305.0,59.9474,60.0441,59.8859,60.0089,42305.0
2021-07-14 12:30:00,68.27,68.27,68.13,68.16,39706.0,60.0089,60.0089,59.8859,59.9123,39706.0
2021-07-14 13:00:00,68.15,68.34,68.1,68.3,29271.0,59.9035,60.0705,59.8595,60.0353,29271.0
2021-07-14 13:30:00,68.29,68.39,68.29,68.39,77258.0,60.0265,60.1144,60.0265,60.1144,77258.0
2021-07-14 14:00:00,68.39,68.45,68.18,68.26,167834.0,60.1144,60.1672,59.9298,60.0002,167834.0
2021-07-14 14:30:00,68.26,68.29,68.06,68.14,310499.0,60.0002,60.0265,59.8244,59.8947,310499.0
2021-07-14 15:00:00,68.14,68.18,68.0,68.01,252900.0,59.8947,59.9298,59.7716,59.7804,252900.0
2021-07-14 15:30:00,68.01,68.24,67.94,68.1,470195.0,59.7804,59.9826,59.7189,59.8595,470195.0
2021-07-15 09:30:00,67.98,68.34,67.89,67.93,171261.0,59.754,60.0705,59.6749,59.7101,171261.0
2021-07-15 10:00:00,67.98,68.23,67.98,68.02,92184.0,59.754,59.9738,59.754,59.7892,92184.0
2021-07-15 10:30:00,68.02,68.21,67.99,68.02,75078.0,59.7892,59.9562,59.7628,59.7892,75078.0
2021-07-15 11:00:00,68.01,68.14,67.95,68.0,100363.0,59.7804,59.8947,59.7277,59.7716,100363.0
2021-07-15 11:30:00,68.01,68.16,67.98,68.09,131271.0,59.7804,59.9123,59.754,59.8507,131271.0
2021-07-15 12:00:00,68.09,68.26,68.03,68.23,245126.0,59.8507,60.0002,59.798,59.9738,245126.0
2021-07-15 12:30:00,68.22,68.45,68.22,68.36,111661.0,59.965,60.1672,59.965,60.0881,111661.0
2021-07-15 13:00:00,68.35,68.46,68.32,68.44,90635.0,60.0793,60.176,60.0529,60.1584,90635.0
2021-07-15 13:30:00,68.44,68.48,68.34,68.45,158623.0,60.1584,60.1935,60.0705,60.1672,158623.0
2021-07-15 14:00:00,68.45,68.46,68.33,68.41,82621.0,60.1672,60.176,60.0617,60.132,82621.0
2021-07-15 14:30:00,68.41,68.47,68.33,68.45,127753.0,60.132,60.1847,60.0617,60.1672,127753.0
2021-07-15 15:00:00,68.45,68.64,68.41,68.62,113081.0,60.1672,60.3342,60.132,60.3166,113081.0
2021-07-15 15:30:00,68.62,68.75,68.55,68.71,522072.0,60.3166,60.4309,60.2551,60.3957,522072.0
2021-07-16 09:30:00,68.64,69.21,68.64,69.13,184387.0,60.3342,60.8352,60.3342,60.7649,184387.0
2021-07-16 10:00:00,69.14,69.39,69.01,69.13,100924.0,60.7737,60.9934,60.6594,60.7649,100924.0
2021-07-16 10:30:00,69.14,69.22,68.92,69.03,94455.0,60.7737,60.844,60.5803,60.677,94455.0
2021-07-16 11:00:00,69.04,69.25,68.98,69.15,58728.0,60.6858,60.8704,60.633,60.7825,58728.0
2021-07-16 11:30:00,69.15,69.27,69.14,69.17,54733.0,60.7825,60.8879,60.7737,60.8,54733.0
2021-07-16 12:00:00,69.17,69.5,69.17,69.45,101103.0,60.8,61.0901,60.8,61.0462,101103.0
2021-07-16 12:30:00,69.44,69.5,69.35,69.35,102863.0,61.0374,61.0901,60.9583,60.9583,102863.0
2021-07-16 13:00:00,69.35,69.55,69.33,69.49,94571.0,60.9583,61.1341,60.9407,61.0813,94571.0
2021-07-16 13:30:00,69.47,69.49,69.25,69.42,87474.0,61.0637,61.0813,60.8704,61.0198,87474.0
2021-07-16 14:00:00,69.42,69.6,69.41,69.48,150930.0,61.0198,61.178,61.011,61.0725,150930.0
2021-07-16 14:30:00,69.48,69.63,69.43,69.63,95123.0,61.0725,61.2044,61.0286,61.2044,95123.0
2021-07-16 15:00:00,69.63,69.63,69.38,69.46,145380.0,61.2044,61.2044,60.9846,61.0549,145380.0
2021-07-16 15:30:00,69.46,69.5,69.09,69.13,342052.0,61.0549,61.0901,60.7297,60.7649,342052.0
2021-07-19 09:30:00,69.37,70.32,69.06,69.77,509235.0,60.9758,61.8109,60.7033,61.3274,509235.0
2021-07-19 10:00:00,69.76,70.0,69.07,69.27,518896.0,61.3186,61.5296,60.7121,60.8879,518896.0
2021-07-19 10:30:00,69.28,69.32,68.76,68.97,183576.0,60.8967,60.9319,60.4396,60.6242,183576.0
2021-07-19 11:00:00,68.97,69.15,68.75,68.81,82920.0,60.6242,60.7825,60.4309,60.4836,82920.0
2021-07-19 11:30:00,68.83,68.83,68.35,68.42,92220.0,60.5012,60.5012,60.0793,60.1408,92220.0
2021-07-19 12:00:00,68.4,68.4,67.83,67.99,97005.0,60.1232,60.1232,59.6222,59.7628,97005.0
2021-07-19 12:30:00,67.98,68.07,67.87,67.97,90660.0,59.754,59.8331,59.6573,59.7452,90660.0
2021-07-19 13:00:00,67.96,68.08,67.83,67.85,57714.0,59.7365,59.8419,59.6222,59.6398,57714.0
2021-07-19 13:30:00,67.84,68.07,67.7,67.98,122211.0,59.631,59.8331,59.5079,59.754,122211.0
2021-07-19 14:00:00,67.99,68.13,67.94,68.05,111826.0,59.7628,59.8859,59.7189,59.8156,111826.0
2021-07-19 14:30:00,68.04,68.04,67.56,67.68,101033.0,59.8068,59.8068,59.3849,59.4903,101033.0
2021-07-19 15:00:00,67.67,67.86,67.55,67.66,143880.0,59.4815,59.6486,59.3761,59.4728,143880.0
2021-07-19 15:30:00,67.65,68.27,67.64,68.27,417537.0,59.464,60.0089,59.4552,60.0089,417537.0
2021-07-20 09:30:00,68.49,69.13,68.43,69.01,268558.0,60.2023,60.7649,60.1496,60.6594,268558.0
2021-07-20 10:00:00,69.02,69.3,68.65,68.74,264827.0,60.6682,60.9143,60.343,60.4221,264827.0
2021-07-20 10:30:00,68.73,68.83,68.53,68.7,117462.0,60.4133,60.5012,60.2375,60.3869,117462.0
2021-07-20 11:00:00,68.71,69.02,68.53,68.55,158071.0,60.3957,60.6682,60.2375,60.2551,158071.0
2021-07-20 11:30:00,68.56,68.75,68.51,68.74,160373.0,60.2639,60.4309,60.2199,60.4221,160373.0
2021-07-20 12:00:00,68.77,68.83,68.64,68.66,67720.0,60.4484,60.5012,60.3342,60.3518,67720.0
2021-07-20 12:30:00,68.66,68.73,68.49,68.6,75920.0,60.3518,60.4133,60.2023,60.299,75920.0
2021-07-20 13:00:00,68.6,68.69,68.55,68.62,81192.0,60.299,60.3781,60.2551,60.3166,81192.0
2021-07-20 13:30:00,68.62,68.83,68.62,68.81,62126.0,60.3166,60.5012,60.3166,60.4836,62126.0
2021-07-20 14:00:00,68.81,68.84,68.47,68.52,86872.0,60.4836,60.51,60.1847,60.2287,86872.0
2021-07-20 14:30:00,68.52,68.62,68.2,68.23,100497.0,60.2287,60.3166,59.9474,59.9738,100497.0
2021-07-20 15:00:00,68.23,68.35,68.06,68.08,185294.0,59.9738,60.0793,59.8244,59.8419,185294.0
2021-07-20 15:30:00,68.07,68.21,67.97,68.17,440481.0,59.8331,59.9562,59.7452,59.921,440481.0
2021-07-21 09:30:00,68.02,68.24,67.72,67.91,158712.0,59.7892,59.9826,59.5255,59.6925,158712.0
2021-07-21 10:00:00,67.89,67.96,67.63,67.8,110576.0,59.6749,59.7365,59.4464,59.5958,110576.0
2021-07-21 10:30:00,67.81,68.14,67.79,68.12,64057.0,59.6046,59.8947,59.587,59.8771,64057.0
2021-07-21 11:00:00,68.12,68.12,67.74,67.79,75194.0,59.8771,59.8771,59.5431,59.587,75194.0
2021-07-21 11:30:00,67.79,67.91,67.5,67.69,79839.0,59.587,59.6925,59.3321,59.4991,79839.0
2021-07-21 12:00:00,67.68,67.68,67.47,67.5,46434.0,59.4903,59.4903,59.3057,59.3321,46434.0
2021-07-21 12:30:00,67.48,67.72,67.46,67.71,29865.0,59.3145,59.5255,59.297,59.5167,29865.0
2021-07-21 13:00:00,67.71,67.71,67.41,67.48,60047.0,59.5167,59.5167,59.253,59.3145,60047.0
2021-07-21 13:30:00,67.48,67.58,67.35,67.4,54970.0,59.3145,59.4024,59.2003,59.2442,54970.0
2021-07-21 14:00:00,67.4,67.52,67.35,67.41,149277.0,59.2442,59.3497,59.2003,59.253,149277.0
2021-07-21 14:30:00,67.41,67.51,67.35,67.42,199659.0,59.253,59.3409,59.2003,59.2618,199659.0
2021-07-21 15:00:00,67.43,67.44,67.15,67.21,100366.0,59.2706,59.2794,59.0245,59.0772,100366.0
2021-07-21 15:30:00,67.2,67.23,66.96,67.05,384547.0,59.0684,59.0948,58.8575,58.9366,384547.0
2021-07-22 09:30:00,66.98,67.42,66.92,67.39,256144.0,58.875,59.2618,58.8223,59.2354,256144.0
2021-07-22 10:00:00,67.38,67.39,66.85,66.87,102088.0,59.2266,59.2354,58.7608,58.7784,102088.0
2021-07-22 10:30:00,66.88,67.22,66.88,67.21,94113.0,58.7871,59.086,58.7871,59.0772,94113.0
2021-07-22 11:00:00,67.21,67.51,67.21,67.45,124457.0,59.0772,59.3409,59.0772,59.2882,124457.0
2021-07-22 11:30:00,67.43,67.48,67.08,67.21,49230.0,59.2706,59.3145,58.9629,59.0772,49230.0
2021-07-22 12:00:00,67.2,67.28,67.12,67.15,44743.0,59.0684,59.1387,58.9981,59.0245,44743.0
2021-07-22 12:30:00,67.1,67.27,67.04,67.25,71892.0,58.9805,59.1299,58.9278,59.1124,71892.0
2021-07-22 13:00:00,67.24,67.26,67.11,67.25,60597.0,59.1036,59.1212,58.9893,59.1124,60597.0
2021-07-22 13:30:00,67.23,67.25,67.11,67.15,69606.0,59.0948,59.1124,58.9893,59.0245,69606.0
2021-07-22 14:00:00,67.15,67.2,66.98,67.01,49274.0,59.0245,59.0684,58.875,58.9014,49274.0
2021-07-22 14:30:00,67.02,67.19,66.98,67.12,44883.0,58.9102,59.0596,58.875,58.9981,44883.0
2021-07-22 15:00:00,67.11,67.15,67.0,67.01,37170.0,58.9893,59.0245,58.8926,58.9014,37170.0
2021-07-22 15:30:00,67.0,67.31,66.98,67.24,343961.0,58.8926,59.1651,58.875,59.1036,343961.0
2021-07-23 09:30:00,67.49,67.76,67.32,67.6,96932.0,59.3233,59.5607,59.1739,59.42,96932.0
2021-07-23 10:00:00,67.59,67.8,67.46,67.47,118379.0,59.4112,59.5958,59.297,59.3057,118379.0
2021-07-23 10:30:00,67.48,67.55,67.3,67.49,74921.0,59.3145,59.3761,59.1563,59.3233,74921.0
2021-07-23 11:00:00,67.52,67.67,67.51,67.62,81473.0,59.3497,59.4815,59.3409,59.4376,81473.0
2021-07-23 11:30:00,67.61,67.67,67.48,67.5,45174.0,59.4288,59.4815,59.3145,59.3321,45174.0
2021-07-23 12:00:00,67.51,67.74,67.51,67.73,72309.0,59.3409,59.5431,59.3409,59.5343,72309.0
2021-07-23 12:30:00,67.74,67.87,67.74,67.84,43648.0,59.5431,59.6573,59.5431,59.631,43648.0
2021-07-23 13:00:00,67.83,67.97,67.83,67.91,25797.0,59.6222,59.7452,59.6222,59.6925,25797.0
2021-07-23 13:30:00,67.92,67.98,67.83,67.86,36560.0,59.7013,59.754,59.6222,59.6486,36560.0
2021-07-23 14:00:00,67.87,68.0,67.83,67.96,47974.0,59.6573,59.7716,59.6222,59.7365,47974.0
2021-07-23 14:30:00,67.97,68.08,67.92,68.01,38499.0,59.7452,59.8419,59.7013,59.7804,38499.0
2021-07-23 15:00:00,68.02,68.14,68.02,68.12,42537.0,59.7892,59.8947,59.7892,59.8771,42537.0
2021-07-23 15:30:00,68.12,68.3,68.12,68.27,155350.0,59.8771,60.0353,59.8771,60.0089,155350.0
2021-07-26 09:30:00,68.19,68.39,67.85,67.85,86079.0,59.9386,60.1144,59.6398,59.6398,86079.0
2021-07-26 10:00:00,67.83,67.87,67.63,67.84,71828.0,59.6222,59.6573,59.4464,59.631,71828.0
2021-07-26 10:30:00,67.82,68.1,67.74,68.09,82363.0,59.6134,59.8595,59.5431,59.8507,82363.0
2021-07-26 11:00:00,68.08,68.17,67.9,68.06,51093.0,59.8419,59.921,59.6837,59.8244,51093.0
2021-07-26 11:30:00,68.06,68.24,68.0,68.2,40481.0,59.8244,59.9826,59.7716,59.9474,40481.0
2021-07-26 12:00:00,68.21,68.27,68.11,68.11,31240.0,59.9562,60.0089,59.8683,59.8683,31240.0
2021-07-26 12:30:00,68.12,68.27,68.12,68.25,36423.0,59.8771,60.0089,59.8771,59.9914,36423.0
2021-07-26 13:00:00,68.25,68.31,68.19,68.21,42761.0,59.9914,60.0441,59.9386,59.9562,42761.0
2021-07-26 13:30:00,68.21,68.41,68.21,68.28,44265.0,59.9562,60.132,59.9562,60.0177,44265.0
2021-07-26 14:00:00,68.29,68.32,68.17,68.19,47499.0,60.0265,60.0529,59.921,59.9386,47499.0
2021-07-26 14:30:00,68.19,68.22,68.04,68.18,84015.0,59.9386,59.965,59.8068,59.9298,84015.0
2021-07-26 15:00:00,68.18,68.19,68.02,68.04,49324.0,59.9298,59.9386,59.7892,59.8068,49324.0
2021-07-26 15:30:00,68.04,68.34,68.04,68.3,151907.0,59.8068,60.0705,59.8068,60.0353,151907.0
2021-07-27 09:30:00,68.28,68.5,67.95,68.49,115952.0,60.0177,60.2111,59.7277,60.2023,115952.0
2021-07-27 10:00:00,68.49,68.91,68.49,68.64,120284.0,60.2023,60.5715,60.2023,60.3342,120284.0
2021-07-27 10:30:00,68.66,68.93,68.63,68.78,85982.0,60.3518,60.5891,60.3254,60.4572,85982.0
2021-07-27 11:00:00,68.75,69.39,68.72,69.29,105662.0,60.4309,60.9934,60.4045,60.9055,105662.0
2021-07-27 11:30:00,69.28,69.49,69.18,69.27,121455.0,60.8967,61.0813,60.8088,60.8879,121455.0
2021-07-27 12:00:00,69.26,69.41,69.12,69.24,95785.0,60.8791,61.011,60.7561,60.8616,95785.0
2021-07-27 12:30:00,69.25,69.49,69.22,69.31,79056.0,60.8704,61.0813,60.844,60.9231,79056.0
2021-07-27 13:00:00,69.32,69.59,69.25,69.52,92372.0,60.9319,61.1692,60.8704,61.1077,92372.0
2021-07-27 13:30:00,69.52,69.6,69.42,69.59,86951.0,61.1077,61.178,61.0198,61.1692,86951.0
2021-07-27 14:00:00,69.58,69.67,69.5,69.67,124053.0,61.1604,61.2395,61.0901,61.2395,124053.0
2021-07-27 14:30:00,69.66,69.67,69.29,69.33,69981.0,61.2307,61.2395,60.9055,60.9407,69981.0
2021-07-27 15:00:00,69.33,69.42,69.27,69.34,79754.0,60.9407,61.0198,60.8879,60.9495,79754.0
2021-07-27 15:30:00,69.34,69.54,69.26,69.46,374157.0,60.9495,61.1253,60.8791,61.0549,374157.0
2021-07-28 09:30:00,69.34,69.5,68.79,68.84,211848.0,60.9495,61.0901,60.466,60.51,211848.0
2021-07-28 10:00:00,68.83,68.92,68.5,68.9,89634.0,60.5012,60.5803,60.2111,60.5627,89634.0
2021-07-28 10:30:00,68.91,69.03,68.61,68.67,67640.0,60.5715,60.677,60.3078,60.3605,67640.0
2021-07-28 11:00:00,68.65,68.65,68.3,68.51,52482.0,60.343,60.343,60.0353,60.2199,52482.0
2021-07-28 11:30:00,68.5,68.64,68.46,68.48,72915.0,60.2111,60.3342,60.176,60.1935,72915.0
2021-07-28 12:00:00,68.48,68.51,68.24,68.27,65597.0,60.1935,60.2199,59.9826,60.0089,65597.0
2021-07-28 12:30:00,68.28,68.45,68.25,68.41,76178.0,60.0177,60.1672,59.9914,60.132,76178.0
2021-07-28 13:00:00,68.4,68.4,68.22,68.32,30419.0,60.1232,60.1232,59.965,60.0529,30419.0
2021-07-28 13:30:00,68.34,68.48,68.3,68.48,40684.0,60.0705,60.1935,60.0353,60.1935,40684.0
2021-07-28 14:00:00,68.5,68.75,68.23,68.67,67850.0,60.2111,60.4309,59.9738,60.3605,67850.0
2021-07-28 14:30:00,68.66,68.79,68.55,68.7,79579.0,60.3518,60.466,60.2551,60.3869,79579.0
2021-07-28 15:00:00,68.71,68.79,68.54,68.64,94880.0,60.3957,60.466,60.2463,60.3342,94880.0
2021-07-28 15:30:00,68.63,68.83,68.59,68.71,267537.0,60.3254,60.5012,60.2902,60.3957,267537.0
2021-07-29 09:30:00,68.5,69.77,68.5,69.0,106571.0,60.2111,61.3274,60.2111,60.6506,106571.0
2021-07-29 10:00:00,68.99,69.04,68.41,68.48,54909.0,60.6418,60.6858,60.132,60.1935,54909.0
2021-07-29 10:30:00,68.49,68.63,68.33,68.46,48615.0,60.2023,60.3254,60.0617,60.176,48615.0
2021-07-29 11:00:00,68.44,68.64,68.35,68.46,40191.0,60.1584,60.3342,60.0793,60.176,40191.0
2021-07-29 11:30:00,68.46,68.63,68.43,68.62,59524.0,60.176,60.3254,60.1496,60.3166,59524.0
2021-07-29 12:00:00,68.62,68.86,68.6,68.73,70324.0,60.3166,60.5275,60.299,60.4133,70324.0
2021-07-29 12:30:00,68.73,68.98,68.7,68.88,50207.0,60.4133,60.633,60.3869,60.5451,50207.0
2021-07-29 13:00:00,68.88,68.99,68.82,68.85,46490.0,60.5451,60.6418,60.4924,60.5188,46490.0
2021-07-29 13:30:00,68.85,68.93,68.75,68.89,40480.0,60.5188,60.5891,60.4309,60.5539,40480.0
2021-07-29 14:00:00,68.88,68.92,68.81,68.81,45253.0,60.5451,60.5803,60.4836,60.4836,45253.0
2021-07-29 14:30:00,68.81,69.03,68.81,68.97,67178.0,60.4836,60.677,60.4836,60.6242,67178.0
2021-07-29 15:00:00,68.98,69.11,68.95,69.05,54314.0,60.633,60.7473,60.6067,60.6946,54314.0
2021-07-29 15:30:00,69.04,69.04,68.69,68.81,219619.0,60.6858,60.6858,60.3781,60.4836,219619.0
2021-07-30 09:30:00,68.84,69.55,68.67,68.95,285630.0,60.51,61.1341,60.3605,60.6067,285630.0
2021-07-30 10:00:00,68.94,68.94,68.5,68.66,142370.0,60.5979,60.5979,60.2111,60.3518,142370.0
2021-07-30 10:30:00,68.63,69.0,68.6,68.99,137563.0,60.3254,60.6506,60.299,60.6418,137563.0
2021-07-30 11:00:00,68.95,69.06,68.87,69.01,129424.0,60.6067,60.7033,60.5363,60.6594,129424.0
2021-07-30 11:30:00,69.0,69.0,68.67,68.72,58805.0,60.6506,60.6506,60.3605,60.4045,58805.0
2021-07-30 12:00:00,68.7,68.8,68.67,68.8,52288.0,60.3869,60.4748,60.3605,60.4748,52288.0
2021-07-30 12:30:00,68.8,68.84,68.69,68.72,60515.0,60.4748,60.51,60.3781,60.4045,60515.0
2021-07-30 13:00:00,68.73,68.75,68.52,68.56,47851.0,60.4133,60.4309,60.2287,60.2639,47851.0
2021-07-30 13:30:00,68.56,68.65,68.46,68.46,68360.0,60.2639,60.343,60.176,60.176,68360.0
2021-07-30 14:00:00,68.46,68.46,68.22,68.28,87695.0,60.176,60.176,59.965,60.0177,87695.0
2021-07-30 14:30:00,68.27,68.38,68.14,68.21,96428.0,60.0089,60.1056,59.8947,59.9562,96428.0
2021-07-30 15:00:00,68.21,68.46,68.19,68.34,93039.0,59.9562,60.176,59.9386,60.0705,93039.0
2021-07-30 15:30:00,68.33,68.37,68.11,68.25,275451.0,60.0617,60.0968,59.8683,59.9914,275451.0
2021-08-02 09:30:00,68.36,68.43,68.0,68.0,192338.0,60.0881,60.1496,59.7716,59.7716,192338.0
2021-08-02 10:00:00,68.01,68.75,67.92,68.73,87122.0,59.7804,60.4309,59.7013,60.4133,87122.0
2021-08-02 10:30:00,68.76,68.77,68.48,68.56,88966.0,60.4396,60.4484,60.1935,60.2639,88966.0
2021-08-02 11:00:00,68.57,68.86,68.57,68.83,44498.0,60.2726,60.5275,60.2726,60.5012,44498.0
2021-08-02 11:30:00,68.84,68.93,68.72,68.81,40105.0,60.51,60.5891,60.4045,60.4836,40105.0
2021-08-02 12:00:00,68.81,68.88,68.62,68.69,54768.0,60.4836,60.5451,60.3166,60.3781,54768.0
2021-08-02 12:30:00,68.68,68.76,68.58,68.64,25778.0,60.3693,60.4396,60.2814,60.3342,25778.0
2021-08-02 13:00:00,68.62,68.65,68.5,68.55,37111.0,60.3166,60.343,60.2111,60.2551,37111.0
2021-08-02 13:30:00,68.54,68.56,68.35,68.4,29776.0,60.2463,60.2639,60.0793,60.1232,29776.0
2021-08-02 14:00:00,68.41,68.49,68.35,68.43,33809.0,60.132,60.2023,60.0793,60.1496,33809.0
2021-08-02 14:30:00,68.42,68.54,68.42,68.51,42951.0,60.1408,60.2463,60.1408,60.2199,42951.0
2021-08-02 15:00:00,68.49,68.57,68.35,68.55,51163.0,60.2023,60.2726,60.0793,60.2551,51163.0
2021-08-02 15:30:00,68.56,68.71,68.44,68.57,337450.0,60.2639,60.3957,60.1584,60.2726,337450.0
2021-08-03 09:30:00,68.64,69.07,68.39,69.04,176140.0,60.3342,60.7121,60.1144,60.6858,176140.0
2021-08-03 10:00:00,69.04,69.37,69.02,69.12,105839.0,60.6858,60.9758,60.6682,60.7561,105839.0
2021-08-03 10:30:00,69.08,69.3,69.02,69.11,62829.0,60.7209,60.9143,60.6682,60.7473,62829.0
2021-08-03 11:00:00,69.08,69.09,68.86,68.95,59724.0,60.7209,60.7297,60.5275,60.6067,59724.0
2021-08-03 11:30:00,68.94,69.11,68.82,68.84,59776.0,60.5979,60.7473,60.4924,60.51,59776.0
2021-08-03 12:00:00,68.84,68.91,68.58,68.64,67053.0,60.51,60.5715,60.2814,60.3342,67053.0
2021-08-03 12:30:00,68.63,68.65,68.45,68.46,38043.0,60.3254,60.343,60.1672,60.176,38043.0
2021-08-03 13:00:00,68.45,68.66,68.4,68.57,28988.0,60.1672,60.3518,60.1232,60.2726,28988.0
2021-08-03 13:30:00,68.56,68.59,68.44,68.47,30619.0,60.2639,60.2902,60.1584,60.1847,30619.0
2021-08-03 14:00:00,68.48,68.62,68.47,68.49,28248.0,60.1935,60.3166,60.1847,60.2023,28248.0
2021-08-03 14:30:00,68.52,68.63,68.51,68.62,42215.0,60.2287,60.3254,60.2199,60.3166,42215.0
2021-08-03 15:00:00,68.62,68.79,68.51,68.51,60213.0,60.3166,60.466,60.2199,60.2199,60213.0
2021-08-03 15:30:00,68.51,68.79,68.49,68.7,275108.0,60.2199,60.466,60.2023,60.3869,275108.0
2021-08-04 09:30:00,68.52,68.62,68.16,68.34,148268.0,60.2287,60.3166,59.9123,60.0705,148268.0
2021-08-04 10:00:00,68.36,68.63,68.25,68.33,97400.0,60.0881,60.3254,59.9914,60.0617,97400.0
2021-08-04 10:30:00,68.33,68.45,68.07,68.14,60894.0,60.0617,60.1672,59.8331,59.8947,60894.0
2021-08-04 11:00:00,68.08,68.22,67.89,68.04,77266.0,59.8419,59.965,59.6749,59.8068,77266.0
2021-08-04 11:30:00,68.04,68.2,67.95,68.18,61206.0,59.8068,59.9474,59.7277,59.9298,61206.0
2021-08-04 12:00:00,68.17,68.23,68.02,68.04,40342.0,59.921,59.9738,59.7892,59.8068,40342.0
2021-08-04 12:30:00,68.05,68.21,68.04,68.15,42572.0,59.8156,59.9562,59.8068,59.9035,42572.0
2021-08-04 13:00:00,68.14,68.27,68.13,68.26,36450.0,59.8947,60.0089,59.8859,60.0002,36450.0
2021-08-04 13:30:00,68.25,68.37,68.19,68.28,51058.0,59.9914,60.0968,59.9386,60.0177,51058.0
2021-08-04 14:00:00,68.28,68.57,68.24,68.56,54331.0,60.0177,60.2726,59.9826,60.2639,54331.0
2021-08-04 14:30:00,68.56,68.75,68.55,68.75,72402.0,60.2639,60.4309,60.2551,60.4309,72402.0
2021-08-04 15:00:00,68.75,69.0,68.75,68.95,93468.0,60.4309,60.6506,60.4309,60.6067,93468.0
2021-08-04 15:30:00,68.94,69.05,68.74,68.95,509546.0,60.5979,60.6946,60.4221,60.6067,509546.0
2021-08-05 09:30:00,69.08,69.13,68.6,68.65,139869.0,60.7209,60.7649,60.299,60.343,139869.0
2021-08-05 10:00:00,68.65,69.12,68.57,68.79,69448.0,60.343,60.7561,60.2726,60.466,69448.0
2021-08-05 10:30:00,68.8,68.85,68.61,68.66,70068.0,60.4748,60.5188,60.3078,60.3518,70068.0
2021-08-05 11:00:00,68.66,68.67,68.52,68.62,62164.0,60.3518,60.3605,60.2287,60.3166,62164.0
2021-08-05 11:30:00,68.64,68.86,68.47,68.84,41408.0,60.3342,60.5275,60.1847,60.51,41408.0
2021-08-05 12:00:00,68.83,68.9,68.63,68.75,39995.0,60.5012,60.5627,60.3254,60.4309,39995.0
2021-08-05 12:30:00,68.74,68.86,68.71,68.86,43452.0,60.4221,60.5275,60.3957,60.5275,43452.0
2021-08-05 13:00:00,68.85,68.91,68.69,68.89,36471.0,60.5188,60.5715,60.3781,60.5539,36471.0
2021-08-05 13:30:00,68.89,68.94,68.78,68.91,61123.0,60.5539,60.5979,60.4572,60.5715,61123.0
2021-08-05 14:00:00,68.92,69.01,68.89,68.98,49117.0,60.5803,60.6594,60.5539,60.633,49117.0
2021-08-05 14:30:00,68.97,69.02,68.82,68.88,43252.0,60.6242,60.6682,60.4924,60.5451,43252.0
2021-08-05 15:00:00,68.89,69.14,68.89,69.14,53766.0,60.5539,60.7737,60.5539,60.7737,53766.0
2021-08-05 15:30:00,69.14,69.4,69.12,69.24,508151.0,60.7737,61.0022,60.7561,60.8616,508151.0
2021-08-06 09:30:00,69.09,69.2,68.68,69.04,127787.0,60.7297,60.8264,60.3693,60.6858,127787.0
2021-08-06 10:00:00,69.07,69.43,69.06,69.29,69648.0,60.7121,61.0286,60.7033,60.9055,69648.0
2021-08-06 10:30:00,69.3,69.43,69.25,69.27,49702.0,60.9143,61.0286,60.8704,60.8879,49702.0
2021-08-06 11:00:00,69.31,69.47,69.16,69.23,42304.0,60.9231,61.0637,60.7912,60.8528,42304.0
2021-08-06 11:30:00,69.23,69.29,69.17,69.24,34095.0,60.8528,60.9055,60.8,60.8616,34095.0
2021-08-06 12:00:00,69.23,69.35,69.23,69.26,30091.0,60.8528,60.9583,60.8528,60.8791,30091.0
2021-08-06 12:30:00,69.23,69.37,69.23,69.31,42282.0,60.8528,60.9758,60.8528,60.9231,42282.0
2021-08-06 13:00:00,69.31,69.54,69.23,69.53,74279.0,60.9231,61.1253,60.8528,61.1165,74279.0
2021-08-06 13:30:00,69.52,69.58,69.43,69.43,65736.0,61.1077,61.1604,61.0286,61.0286,65736.0
2021-08-06 14:00:00,69.43,69.48,69.31,69.44,59777.0,61.0286,61.0725,60.9231,61.0374,59777.0
2021-08-06 14:30:00,69.45,69.53,69.39,69.45,94552.0,61.0462,61.1165,60.9934,61.0462,94552.0
2021-08-06 15:00:00,69.45,69.57,69.41,69.47,154231.0,61.0462,61.1516,61.011,61.0637,154231.0
2021-08-06 15:30:00,69.47,69.49,69.07,69.09,280843.0,61.0637,61.0813,60.7121,60.7297,280843.0
2021-08-09 09:30:00,69.08,69.45,68.96,68.97,163646.0,60.7209,61.0462,60.6154,60.6242,163646.0
2021-08-09 10:00:00,68.97,69.12,68.88,68.97,74417.0,60.6242,60.7561,60.5451,60.6242,74417.0
2021-08-09 10:30:00,68.94,69.18,68.84,68.84,61499.0,60.5979,60.8088,60.51,60.51,61499.0
2021-08-09 11:00:00,68.83,68.92,68.74,68.79,57030.0,60.5012,60.5803,60.4221,60.466,57030.0
2021-08-09 11:30:00,68.8,68.82,68.71,68.77,48319.0,60.4748,60.4924,60.3957,60.4484,48319.0
2021-08-09 12:00:00,68.75,68.82,68.63,68.74,30231.0,60.4309,60.4924,60.3254,60.4221,30231.0
2021-08-09 12:30:00,68.73,68.78,68.68,68.77,29609.0,60.4133,60.4572,60.3693,60.4484,29609.0
2021-08-09 13:00:00,68.77,68.94,68.77,68.9,25381.0,60.4484,60.5979,60.4484,60.5627,25381.0
2021-08-09 13:30:00,68.89,68.99,68.83,68.96,26580.0,60.5539,60.6418,60.5012,60.6154,26580.0
2021-08-09 14:00:00,68.96,69.0,68.87,68.97,22588.0,60.6154,60.6506,60.5363,60.6242,22588.0
2021-08-09 14:30:00,68.95,68.96,68.81,68.82,30293.0,60.6067,60.6154,60.4836,60.4924,30293.0
2021-08-09 15:00:00,68.81,68.88,68.74,68.88,35741.0,60.4836,60.5451,60.4221,60.5451,35741.0
2021-08-09 15:30:00,68.87,69.14,68.84,69.11,267392.0,60.5363,60.7737,60.51,60.7473,267392.0
2021-08-10 09:30:00,69.18,69.18,68.83,68.89,61661.0,60.8088,60.8088,60.5012,60.5539,61661.0
2021-08-10 10:00:00,68.9,69.02,68.77,68.88,57074.0,60.5627,60.6682,60.4484,60.5451,57074.0
2021-08-10 10:30:00,68.88,69.03,68.66,68.8,65264.0,60.5451,60.677,60.3518,60.4748,65264.0
2021-08-10 11:00:00,68.8,68.88,68.71,68.81,35517.0,60.4748,60.5451,60.3957,60.4836,35517.0
2021-08-10 11:30:00,68.81,68.97,68.68,68.95,31190.0,60.4836,60.6242,60.3693,60.6067,31190.0
2021-08-10 12:00:00,68.94,68.94,68.7,68.75,38943.0,60.5979,60.5979,60.3869,60.4309,38943.0
2021-08-10 12:30:00,68.73,68.8,68.68,68.77,32242.0,60.4133,60.4748,60.3693,60.4484,32242.0
2021-08-10 13:00:00,68.76,68.76,68.6,68.73,37420.0,60.4396,60.4396,60.299,60.4133,37420.0
2021-08-10 13:30:00,68.72,68.91,68.71,68.89,38133.0,60.4045,60.5715,60.3957,60.5539,38133.0
2021-08-10 14:00:00,68.89,69.0,68.87,68.91,28605.0,60.5539,60.6506,60.5363,60.5715,28605.0
2021-08-10 14:30:00,68.92,68.94,68.82,68.85,27576.0,60.5803,60.5979,60.4924,60.5188,27576.0
2021-08-10 15:00:00,68.84,68.86,68.68,68.81,50004.0,60.51,60.5275,60.3693,60.4836,50004.0
2021-08-10 15:30:00,68.8,68.85,68.66,68.71,159862.0,60.4748,60.5188,60.3518,60.3957,159862.0
2021-08-11 09:30:00,68.92,69.18,68.84,69.11,75800.0,60.5803,60.8088,60.51,60.7473,75800.0
2021-08-11 10:00:00,69.13,69.35,69.04,69.32,133178.0,60.7649,60.9583,60.6858,60.9319,133178.0
2021-08-11 10:30:00,69.33,69.33,69.13,69.23,65772.0,60.9407,60.9407,60.7649,60.8528,65772.0
2021-08-11 11:00:00,69.24,69.43,69.04,69.04,79949.0,60.8616,61.0286,60.6858,60.6858,79949.0
2021-08-11 11:30:00,69.05,69.41,69.05,69.32,46685.0,60.6946,61.011,60.6946,60.9319,46685.0
2021-08-11 12:00:00,69.32,69.32,69.06,69.1,26656.0,60.9319,60.9319,60.7033,60.7385,26656.0
2021-08-11 12:30:00,69.09,69.1,69.0,69.06,26190.0,60.7297,60.7385,60.6506,60.7033,26190.0
2021-08-11 13:00:00,69.05,69.16,69.02,69.06,39332.0,60.6946,60.7912,60.6682,60.7033,39332.0
2021-08-11 13:30:00,69.07,69.42,69.02,69.36,90083.0,60.7121,61.0198,60.6682,60.967,90083.0
2021-08-11 14:00:00,69.37,69.4,69.14,69.18,48749.0,60.9758,61.0022,60.7737,60.8088,48749.0
2021-08-11 14:30:00,69.18,69.23,69.06,69.08,85073.0,60.8088,60.8528,60.7033,60.7209,85073.0
2021-08-11 15:00:00,69.1,69.18,68.99,69.12,95998.0,60.7385,60.8088,60.6418,60.7561,95998.0
2021-08-11 15:30:00,69.13,69.21,69.0,69.07,298918.0,60.7649,60.8352,60.6506,60.7121,298918.0
2021-08-12 09:30:00,69.03,69.24,68.96,69.14,87473.0,60.677,60.8616,60.6154,60.7737,87473.0
2021-08-12 10:00:00,69.13,69.34,69.05,69.14,74742.0,60.7649,60.9495,60.6946,60.7737,74742.0
2021-08-12 10:30:00,69.13,69.15,68.86,68.91,78725.0,60.7649,60.7825,60.5275,60.5715,78725.0
2021-08-12 11:00:00,68.91,68.91,68.68,68.69,76407.0,60.5715,60.5715,60.3693,60.3781,76407.0
2021-08-12 11:30:00,68.69,68.73,68.6,68.6,78224.0,60.3781,60.4133,60.299,60.299,78224.0
2021-08-12 12:00:00,68.61,68.76,68.6,68.75,86720.0,60.3078,60.4396,60.299,60.4309,86720.0
2021-08-12 12:30:00,68.75,68.84,68.75,68.76,82738.0,60.4309,60.51,60.4309,60.4396,82738.0
2021-08-12 13:00:00,68.76,68.86,68.74,68.81,61773.0,60.4396,60.5275,60.4221,60.4836,61773.0
2021-08-12 13:30:00,68.81,68.82,68.58,68.7,92619.0,60.4836,60.4924,60.2814,60.3869,92619.0
2021-08-12 14:00:00,68.7,68.85,68.67,68.78,102431.0,60.3869,60.5188,60.3605,60.4572,102431.0
2021-08-12 14:30:00,68.78,68.86,68.76,68.81,81677.0,60.4572,60.5275,60.4396,60.4836,81677.0
2021-08-12 15:00:00,68.81,68.98,68.81,68.98,120258.0,60.4836,60.633,60.4836,60.633,120258.0
2021-08-12 15:30:00,68.97,69.04,68.71,68.79,301817.0,60.6242,60.6858,60.3957,60.466,301817.0
2021-08-13 09:30:00,69.07,69.12,68.83,69.02,135924.0,60.7121,60.7561,60.5012,60.6682,135924.0
2021-08-13 10:00:00,69.02,69.21,69.02,69.18,65882.0,60.6682,60.8352,60.6682,60.8088,65882.0
2021-08-13 10:30:00,69.18,69.2,69.09,69.17,37872.0,60.8088,60.8264,60.7297,60.8,37872.0
2021-08-13 11:00:00,69.18,69.22,69.07,69.19,45992.0,60.8088,60.844,60.7121,60.8176,45992.0
2021-08-13 11:30:00,69.2,69.24,69.12,69.2,69529.0,60.8264,60.8616,60.7561,60.8264,69529.0
2021-08-13 12:00:00,69.18,69.18,69.01,69.03,31830.0,60.8088,60.8088,60.6594,60.677,31830.0
2021-08-13 12:30:00,69.03,69.05,68.91,68.98,36668.0,60.677,60.6946,60.5715,60.633,36668.0
2021-08-13 13:00:00,68.98,69.12,68.93,69.09,68422.0,60.633,60.7561,60.5891,60.7297,68422.0
2021-08-13 13:30:00,69.09,69.13,69.0,69.01,48605.0,60.7297,60.7649,60.6506,60.6594,48605.0
2021-08-13 14:00:00,69.01,69.11,68.98,69.03,101264.0,60.6594,60.7473,60.633,60.677,101264.0
2021-08-13 14:30:00,69.04,69.11,68.96,69.11,75879.0,60.6858,60.7473,60.6154,60.7473,75879.0
2021-08-13 15:00:00,69.12,69.27,69.07,69.13,72029.0,60.7561,60.8879,60.7121,60.7649,72029.0
2021-08-13 15:30:00,69.12,69.14,68.92,69.04,260453.0,60.7561,60.7737,60.5803,60.6858,260453.0
2021-08-16 09:30:00,69.22,69.66,69.18,69.64,148659.0,60.844,61.2307,60.8088,61.2132,148659.0
2021-08-16 10:00:00,69.64,70.33,69.58,70.2,145422.0,61.2132,61.8197,61.1604,61.7054,145422.0
2021-08-16 10:30:00,70.17,70.27,69.83,69.98,99977.0,61.679,61.7669,61.3802,61.512,99977.0
2021-08-16 11:00:00,69.99,70.14,69.89,69.94,146892.0,61.5208,61.6527,61.4329,61.4769,146892.0
2021-08-16 11:30:00,69.92,69.93,69.61,69.69,46526.0,61.4593,61.4681,61.1868,61.2571,46526.0
2021-08-16 12:00:00,69.7,69.82,69.64,69.82,32358.0,61.2659,61.3714,61.2132,61.3714,32358.0
2021-08-16 12:30:00,69.84,69.84,69.69,69.75,37345.0,61.389,61.389,61.2571,61.3099,37345.0
2021-08-16 13:00:00,69.75,69.79,69.65,69.68,41561.0,61.3099,61.345,61.222,61.2483,41561.0
2021-08-16 13:30:00,69.67,69.74,69.56,69.62,57714.0,61.2395,61.3011,61.1428,61.1956,57714.0
2021-08-16 14:00:00,69.63,69.73,69.58,69.67,45756.0,61.2044,61.2923,61.1604,61.2395,45756.0
2021-08-16 14:30:00,69.68,69.7,69.56,69.69,67759.0,61.2483,61.2659,61.1428,61.2571,67759.0
2021-08-16 15:00:00,69.67,69.74,69.59,69.66,54400.0,61.2395,61.3011,61.1692,61.2307,54400.0
2021-08-16 15:30:00,69.66,69.85,69.57,69.76,503747.0,61.2307,61.3978,61.1516,61.3186,503747.0
2021-08-17 09:30:00,69.64,70.02,69.45,69.96,190569.0,61.2132,61.5472,61.0462,61.4944,190569.0
2021-08-17 10:00:00,69.98,70.1,69.67,69.75,82545.0,61.512,61.6175,61.2395,61.3099,82545.0
2021-08-17 10:30:00,69.75,69.89,69.57,69.79,57600.0,61.3099,61.4329,61.1516,61.345,57600.0
2021-08-17 11:00:00,69.78,69.89,69.74,69.82,61393.0,61.3362,61.4329,61.3011,61.3714,61393.0
2021-08-17 11:30:00,69.82,69.85,69.59,69.68,33029.0,61.3714,61.3978,61.1692,61.2483,33029.0
2021-08-17 12:00:00,69.68,69.76,69.63,69.7,41413.0,61.2483,61.3186,61.2044,61.2659,41413.0
2021-08-17 12:30:00,69.7,69.72,69.58,69.68,43225.0,61.2659,61.2835,61.1604,61.2483,43225.0
2021-08-17 13:00:00,69.69,69.74,69.53,69.59,51333.0,61.2571,61.3011,61.1165,61.1692,51333.0
2021-08-17 13:30:00,69.57,69.69,69.56,69.61,36441.0,61.1516,61.2571,61.1428,61.1868,36441.0
2021-08-17 14:00:00,69.61,69.74,69.6,69.69,34017.0,61.1868,61.3011,61.178,61.2571,34017.0
2021-08-17 14:30:00,69.68,69.73,69.51,69.67,57887.0,61.2483,61.2923,61.0989,61.2395,57887.0
2021-08-17 15:00:00,69.68,69.8,69.68,69.8,57170.0,61.2483,61.3538,61.2483,61.3538,57170.0
2021-08-17 15:30:00,69.82,70.1,69.81,69.95,590840.0,61.3714,61.6175,61.3626,61.4857,590840.0
2021-08-18 09:30:00,69.81,70.08,69.56,69.64,169046.0,61.3626,61.5999,61.1428,61.2132,169046.0
2021-08-18 10:00:00,69.64,69.8,69.55,69.67,63424.0,61.2132,61.3538,61.1341,61.2395,63424.0
2021-08-18 10:30:00,69.68,69.76,69.31,69.36,65137.0,61.2483,61.3186,60.9231,60.967,65137.0
2021-08-18 11:00:00,69.35,69.37,69.07,69.32,70656.0,60.9583,60.9758,60.7121,60.9319,70656.0
2021-08-18 11:30:00,69.33,69.41,69.18,69.22,49539.0,60.9407,61.011,60.8088,60.844,49539.0
2021-08-18 12:00:00,69.21,69.3,69.15,69.15,27881.0,60.8352,60.9143,60.7825,60.7825,27881.0
2021-08-18 12:30:00,69.14,69.27,69.08,69.26,46730.0,60.7737,60.8879,60.7209,60.8791,46730.0
2021-08-18 13:00:00,69.26,69.3,69.17,69.23,30815.0,60.8791,60.9143,60.8,60.8528,30815.0
2021-08-18 13:30:00,69.25,69.41,69.21,69.36,39182.0,60.8704,61.011,60.8352,60.967,39182.0
2021-08-18 14:00:00,69.36,69.51,69.22,69.35,76440.0,60.967,61.0989,60.844,60.9583,76440.0
2021-08-18 14:30:00,69.35,69.43,69.2,69.3,45437.0,60.9583,61.0286,60.8264,60.9143,45437.0
2021-08-18 15:00:00,69.3,69.39,69.11,69.12,109973.0,60.9143,60.9934,60.7473,60.7561,109973.0
2021-08-18 15:30:00,69.12,69.44,69.06,69.33,364128.0,60.7561,61.0374,60.7033,60.9407,364128.0
2021-08-19 09:30:00,69.59,70.41,69.42,70.4,238350.0,61.1692,61.89,61.0198,61.8812,238350.0
2021-08-19 10:00:00,70.39,70.46,69.94,70.02,122622.0,61.8724,61.9339,61.4769,61.5472,122622.0
2021-08-19 10:30:00,70.02,70.16,69.72,69.97,169376.0,61.5472,61.6702,61.2835,61.5032,169376.0
2021-08-19 11:00:00,69.97,70.18,69.73,70.15,88242.0,61.5032,61.6878,61.2923,61.6615,88242.0
2021-08-19 11:30:00,70.16,70.19,69.85,69.94,207247.0,61.6702,61.6966,61.3978,61.4769,207247.0
2021-08-19 12:00:00,69.91,70.01,69.83,69.93,59288.0,61.4505,61.5384,61.3802,61.4681,59288.0
2021-08-19 12:30:00,69.96,70.04,69.92,69.97,121975.0,61.4944,61.5648,61.4593,61.5032,121975.0
2021-08-19 13:00:00,69.98,70.09,69.94,69.97,55594.0,61.512,61.6087,61.4769,61.5032,55594.0
2021-08-19 13:30:00,69.97,70.02,69.87,69.88,61681.0,61.5032,61.5472,61.4153,61.4241,61681.0
2021-08-19 14:00:00,69.88,70.0,69.87,69.88,71931.0,61.4241,61.5296,61.4153,61.4241,71931.0
2021-08-19 14:30:00,69.87,70.15,69.83,70.14,89220.0,61.4153,61.6615,61.3802,61.6527,89220.0
2021-08-19 15:00:00,70.15,70.31,70.14,70.22,120312.0,61.6615,61.8021,61.6527,61.723,120312.0
2021-08-19 15:30:00,70.22,70.33,70.0,70.11,943451.0,61.723,61.8197,61.5296,61.6263,943451.0
2021-08-20 09:30:00,69.7,70.45,69.57,70.39,172473.0,61.2659,61.9252,61.1516,61.8724,172473.0
2021-08-20 10:00:00,70.41,70.91,70.37,70.91,114439.0,61.89,62.3295,61.8548,62.3295,114439.0
2021-08-20 10:30:00,70.91,70.95,70.75,70.78,43834.0,62.3295,62.3646,62.1888,62.2152,43834.0
2021-08-20 11:00:00,70.78,70.94,70.77,70.83,69890.0,62.2152,62.3559,62.2064,62.2592,69890.0
2021-08-20 11:30:00,70.81,70.96,70.79,70.94,69304.0,62.2416,62.3734,62.224,62.3559,69304.0
2021-08-20 12:00:00,70.93,71.01,70.88,71.0,94699.0,62.3471,62.4174,62.3031,62.4086,94699.0
2021-08-20 12:30:00,71.0,71.08,70.95,71.01,215765.0,62.4086,62.4789,62.3646,62.4174,215765.0
2021-08-20 13:00:00,71.01,71.04,70.88,70.91,54704.0,62.4174,62.4438,62.3031,62.3295,54704.0
2021-08-20 13:30:00,70.91,70.91,70.74,70.8,224679.0,62.3295,62.3295,62.1801,62.2328,224679.0
2021-08-20 14:00:00,70.8,70.81,70.6,70.61,65092.0,62.2328,62.2416,62.057,62.0658,65092.0
2021-08-20 14:30:00,70.6,70.72,70.59,70.62,48578.0,62.057,62.1625,62.0482,62.0746,48578.0
2021-08-20 15:00:00,70.61,70.82,70.56,70.81,286708.0,62.0658,62.2504,62.0218,62.2416,286708.0
2021-08-20 15:30:00,70.82,70.82,70.57,70.6,671286.0,62.2504,62.2504,62.0306,62.057,671286.0
2021-08-23 09:30:00,70.26,70.36,69.56,69.66,202894.0,61.7581,61.846,61.1428,61.2307,202894.0
2021-08-23 10:00:00,69.65,70.12,69.63,70.0,72669.0,61.222,61.6351,61.2044,61.5296,72669.0
2021-08-23 10:30:00,69.97,69.98,69.67,69.7,62736.0,61.5032,61.512,61.2395,61.2659,62736.0
2021-08-23 11:00:00,69.69,69.81,69.54,69.6,43628.0,61.2571,61.3626,61.1253,61.178,43628.0
2021-08-23 11:30:00,69.59,69.65,69.53,69.56,61438.0,61.1692,61.222,61.1165,61.1428,61438.0
2021-08-23 12:00:00,69.55,69.57,69.4,69.53,116889.0,61.1341,61.1516,61.0022,61.1165,116889.0
2021-08-23 12:30:00,69.54,69.58,69.47,69.51,41613.0,61.1253,61.1604,61.0637,61.0989,41613.0
2021-08-23 13:00:00,69.49,69.61,69.39,69.4,44927.0,61.0813,61.1868,60.9934,61.0022,44927.0
2021-08-23 13:30:00,69.41,69.49,69.3,69.42,70973.0,61.011,61.0813,60.9143,61.0198,70973.0
2021-08-23 14:00:00,69.42,69.44,69.28,69.3,89508.0,61.0198,61.0374,60.8967,60.9143,89508.0
2021-08-23 14:30:00,69.29,69.39,69.23,69.34,166517.0,60.9055,60.9934,60.8528,60.9495,166517.0
2021-08-23 15:00:00,69.35,69.46,69.24,69.28,227115.0,60.9583,61.0549,60.8616,60.8967,227115.0
2021-08-23 15:30:00,69.28,69.35,68.99,69.0,695123.0,60.8967,60.9583,60.6418,60.6506,695123.0
2021-08-24 09:30:00,69.0,69.17,67.58,67.68,149904.0,60.6506,60.8,59.4024,59.4903,149904.0
2021-08-24 10:00:00,67.69,68.3,67.69,68.08,121617.0,59.4991,60.0353,59.4991,59.8419,121617.0
2021-08-24 10:30:00,68.06,68.33,68.05,68.15,70074.0,59.8244,60.0617,59.8156,59.9035,70074.0
2021-08-24 11:00:00,68.18,68.33,68.07,68.26,68095.0,59.9298,60.0617,59.8331,60.0002,68095.0
2021-08-24 11:30:00,68.25,68.35,68.16,68.21,75464.0,59.9914,60.0793,59.9123,59.9562,75464.0
2021-08-24 12:00:00,68.22,68.27,68.14,68.27,70317.0,59.965,60.0089,59.8947,60.0089,70317.0
2021-08-24 12:30:00,68.26,68.33,68.12,68.15,51145.0,60.0002,60.0617,59.8771,59.9035,51145.0
2021-08-24 13:00:00,68.16,68.36,68.09,68.29,49315.0,59.9123,60.0881,59.8507,60.0265,49315.0
2021-08-24 13:30:00,68.28,68.35,68.2,68.32,43992.0,60.0177,60.0793,59.9474,60.0529,43992.0
2021-08-24 14:00:00,68.33,68.45,68.31,68.39,68670.0,60.0617,60.1672,60.0441,60.1144,68670.0
2021-08-24 14:30:00,68.39,68.44,68.29,68.42,77317.0,60.1144,60.1584,60.0265,60.1408,77317.0
2021-08-24 15:00:00,68.41,68.45,68.26,68.38,105845.0,60.132,60.1672,60.0002,60.1056,105845.0
2021-08-24 15:30:00,68.38,68.42,68.25,68.29,282712.0,60.1056,60.1408,59.9914,60.0265,282712.0
2021-08-25 09:30:00,68.17,68.86,67.51,67.73,143402.0,59.921,60.5275,59.3409,59.5343,143402.0
2021-08-25 10:00:00,67.75,67.99,67.61,67.89,166879.0,59.5519,59.7628,59.4288,59.6749,166879.0
2021-08-25 10:30:00,67.89,68.0,67.75,67.87,89135.0,59.6749,59.7716,59.5519,59.6573,89135.0
2021-08-25 11:00:00,67.89,67.93,67.64,67.82,43908.0,59.6749,59.7101,59.4552,59.6134,43908.0
2021-08-25 11:30:00,67.85,67.87,67.67,67.79,32295.0,59.6398,59.6573,59.4815,59.587,32295.0
2021-08-25 12:00:00,67.8,67.92,67.79,67.88,37400.0,59.5958,59.7013,59.587,59.6661,37400.0
2021-08-25 12:30:00,67.86,67.99,67.84,67.99,56409.0,59.6486,59.7628,59.631,59.7628,56409.0
2021-08-25 13:00:00,67.98,68.07,67.97,68.03,59139.0,59.754,59.8331,59.7452,59.798,59139.0
2021-08-25 13:30:00,68.03,68.08,67.93,67.97,60122.0,59.798,59.8419,59.7101,59.7452,60122.0
2021-08-25 14:00:00,67.96,68.2,67.95,68.2,106564.0,59.7365,59.9474,59.7277,59.9474,106564.0
2021-08-25 14:30:00,68.19,68.4,68.15,68.38,164215.0,59.9386,60.1232,59.9035,60.1056,164215.0
2021-08-25 15:00:00,68.38,68.47,68.31,68.42,107494.0,60.1056,60.1847,60.0441,60.1408,107494.0
2021-08-25 15:30:00,68.42,68.52,68.28,68.32,330193.0,60.1408,60.2287,60.0177,60.0529,330193.0
2021-08-26 09:30:00,68.09,68.21,67.62,67.63,100074.0,59.8507,59.9562,59.4376,59.4464,100074.0
2021-08-26 10:00:00,67.62,67.96,67.57,67.89,95719.0,59.4376,59.7365,59.3936,59.6749,95719.0
2021-08-26 10:30:00,67.89,68.16,67.81,68.1,42987.0,59.6749,59.9123,59.6046,59.8595,42987.0
2021-08-26 11:00:00,68.08,68.26,68.08,68.08,52763.0,59.8419,60.0002,59.8419,59.8419,52763.0
2021-08-26 11:30:00,68.08,68.12,67.98,68.07,35288.0,59.8419,59.8771,59.754,59.8331,35288.0
2021-08-26 12:00:00,68.08,68.11,68.0,68.03,35771.0,59.8419,59.8683,59.7716,59.798,35771.0
2021-08-26 12:30:00,68.03,68.11,68.02,68.08,37941.0,59.798,59.8683,59.7892,59.8419,37941.0
2021-08-26 13:00:00,68.09,68.13,68.01,68.09,45964.0,59.8507,59.8859,59.7804,59.8507,45964.0
2021-08-26 13:30:00,68.09,68.22,68.09,68.15,34937.0,59.8507,59.965,59.8507,59.9035,34937.0
2021-08-26 14:00:00,68.14,68.2,68.09,68.13,117343.0,59.8947,59.9474,59.8507,59.8859,117343.0
2021-08-26 14:30:00,68.12,68.37,68.11,68.36,47223.0,59.8771,60.0968,59.8683,60.0881,47223.0
2021-08-26 15:00:00,68.36,68.44,68.23,68.24,105264.0,60.0881,60.1584,59.9738,59.9826,105264.0
2021-08-26 15:30:00,68.25,68.41,68.2,68.3,232547.0,59.9914,60.132,59.9474,60.0353,232547.0
2021-08-27 09:30:00,69.14,69.15,68.07,68.3,96405.0,60.7737,60.7825,59.8331,60.0353,96405.0
2021-08-27 10:00:00,68.28,68.67,68.2,68.66,101594.0,60.0177,60.3605,59.9474,60.3518,101594.0
2021-08-27 10:30:00,68.65,68.76,68.48,68.53,93890.0,60.343,60.4396,60.1935,60.2375,93890.0
2021-08-27 11:00:00,68.53,68.76,68.53,68.62,83687.0,60.2375,60.4396,60.2375,60.3166,83687.0
2021-08-27 11:30:00,68.63,68.71,68.55,68.64,50982.0,60.3254,60.3957,60.2551,60.3342,50982.0
2021-08-27 12:00:00,68.64,68.85,68.64,68.83,142166.0,60.3342,60.5188,60.3342,60.5012,142166.0
2021-08-27 12:30:00,68.84,68.86,68.66,68.68,72951.0,60.51,60.5275,60.3518,60.3693,72951.0
2021-08-27 13:00:00,68.68,68.68,68.49,68.57,90507.0,60.3693,60.3693,60.2023,60.2726,90507.0
2021-08-27 13:30:00,68.58,68.67,68.52,68.53,223724.0,60.2814,60.3605,60.2287,60.2375,223724.0
2021-08-27 14:00:00,68.53,68.69,68.52,68.67,177364.0,60.2375,60.3781,60.2287,60.3605,177364.0
2021-08-27 14:30:00,68.67,68.77,68.66,68.7,223736.0,60.3605,60.4484,60.3518,60.3869,223736.0
2021-08-27 15:00:00,68.7,68.87,68.69,68.84,162893.0,60.3869,60.5363,60.3781,60.51,162893.0
2021-08-27 15:30:00,68.83,68.93,68.68,68.7,430990.0,60.5012,60.5891,60.3693,60.3869,430990.0
2021-08-30 09:30:00,68.55,69.17,68.28,69.07,129480.0,60.2551,60.8,60.0177,60.7121,129480.0
2021-08-30 10:00:00,69.07,69.3,69.06,69.07,87852.0,60.7121,60.9143,60.7033,60.7121,87852.0
2021-08-30 10:30:00,69.05,69.34,69.05,69.12,101083.0,60.6946,60.9495,60.6946,60.7561,101083.0
2021-08-30 11:00:00,69.1,69.3,69.03,69.26,64812.0,60.7385,60.9143,60.677,60.8791,64812.0
2021-08-30 11:30:00,69.25,69.31,68.96,68.98,36532.0,60.8704,60.9231,60.6154,60.633,36532.0
2021-08-30 12:00:00,68.96,68.96,68.79,68.89,46513.0,60.6154,60.6154,60.466,60.5539,46513.0
2021-08-30 12:30:00,68.89,68.95,68.84,68.93,36378.0,60.5539,60.6067,60.51,60.5891,36378.0
2021-08-30 13:00:00,68.91,68.99,68.84,68.92,60005.0,60.5715,60.6418,60.51,60.5803,60005.0
2021-08-30 13:30:00,68.92,69.0,68.88,68.98,35424.0,60.5803,60.6506,60.5451,60.633,35424.0
2021-08-30 14:00:00,68.98,69.03,68.91,68.96,49022.0,60.633,60.677,60.5715,60.6154,49022.0
2021-08-30 14:30:00,68.95,69.0,68.92,69.0,38710.0,60.6067,60.6506,60.5803,60.6506,38710.0
2021-08-30 15:00:00,68.99,69.09,68.99,69.01,44184.0,60.6418,60.7297,60.6418,60.6594,44184.0
2021-08-30 15:30:00,69.01,69.07,68.92,69.03,282070.0,60.6594,60.7121,60.5803,60.677,282070.0
2021-08-31 09:30:00,69.05,69.36,68.81,69.27,193609.0,60.6946,60.967,60.4836,60.8879,193609.0
2021-08-31 10:00:00,69.27,69.41,69.12,69.33,133757.0,60.8879,61.011,60.7561,60.9407,133757.0
2021-08-31 10:30:00,69.32,69.38,69.24,69.38,66963.0,60.9319,60.9846,60.8616,60.9846,66963.0
2021-08-31 11:00:00,69.37,69.39,69.06,69.11,69717.0,60.9758,60.9934,60.7033,60.7473,69717.0
2021-08-31 11:30:00,69.1,69.18,68.9,68.91,66356.0,60.7385,60.8088,60.5627,60.5715,66356.0
2021-08-31 12:00:00,68.92,68.97,68.82,68.82,55180.0,60.5803,60.6242,60.4924,60.4924,55180.0
2021-08-31 12:30:00,68.8,68.82,68.71,68.71,50909.0,60.4748,60.4924,60.3957,60.3957,50909.0
2021-08-31 13:00:00,68.7,68.81,68.66,68.68,74257.0,60.3869,60.4836,60.3518,60.3693,74257.0
2021-08-31 13:30:00,68.68,68.69,68.5,68.51,68639.0,60.3693,60.3781,60.2111,60.2199,68639.0
2021-08-31 14:00:00,68.5,68.56,68.44,68.51,69959.0,60.2111,60.2639,60.1584,60.2199,69959.0
2021-08-31 14:30:00,68.5,68.56,68.33,68.48,74993.0,60.2111,60.2639,60.0617,60.1935,74993.0
2021-08-31 15:00:00,68.48,68.67,68.48,68.59,161790.0,60.1935,60.3605,60.1935,60.2902,161790.0
2021-08-31 15:30:00,68.6,68.82,68.58,68.75,474479.0,60.299,60.4924,60.2814,60.4309,474479.0
2021-09-01 09:30:00,69.02,69.1,68.83,69.1,179908.0,60.6682,60.7385,60.5012,60.7385,179908.0
2021-09-01 10:00:00,69.1,69.56,69.05,69.45,132086.0,60.7385,61.1428,60.6946,61.0462,132086.0
2021-09-01 10:30:00,69.45,69.62,69.41,69.51,84885.0,61.0462,61.1956,61.011,61.0989,84885.0
2021-09-01 11:00:00,69.51,69.57,69.2,69.39,68283.0,61.0989,61.1516,60.8264,60.9934,68283.0
2021-09-01 11:30:00,69.39,69.49,69.32,69.47,41187.0,60.9934,61.0813,60.9319,61.0637,41187.0
2021-09-01 12:00:00,69.47,69.57,69.46,69.56,34276.0,61.0637,61.1516,61.0549,61.1428,34276.0
2021-09-01 12:30:00,69.56,69.71,69.5,69.69,72982.0,61.1428,61.2747,61.0901,61.2571,72982.0
2021-09-01 13:00:00,69.68,69.88,69.66,69.88,53555.0,61.2483,61.4241,61.2307,61.4241,53555.0
2021-09-01 13:30:00,69.88,69.96,69.79,69.91,66449.0,61.4241,61.4944,61.345,61.4505,66449.0
2021-09-01 14:00:00,69.89,69.92,69.8,69.81,63604.0,61.4329,61.4593,61.3538,61.3626,63604.0
2021-09-01 14:30:00,69.79,69.84,69.67,69.69,71060.0,61.345,61.389,61.2395,61.2571,71060.0
2021-09-01 15:00:00,69.68,69.71,69.54,69.7,73384.0,61.2483,61.2747,61.1253,61.2659,73384.0
2021-09-01 15:30:00,69.7,69.79,69.52,69.75,200720.0,61.2659,61.345,61.1077,61.3099,200720.0
2021-09-02 09:30:00,69.81,70.35,69.76,70.01,92290.0,61.3626,61.8373,61.3186,61.5384,92290.0
2021-09-02 10:00:00,70.01,70.12,69.78,70.12,47065.0,61.5384,61.6351,61.3362,61.6351,47065.0
2021-09-02 10:30:00,70.11,70.15,69.76,69.91,31268.0,61.6263,61.6615,61.3186,61.4505,31268.0
2021-09-02 11:00:00,69.89,70.0,69.78,69.93,64000.0,61.4329,61.5296,61.3362,61.4681,64000.0
2021-09-02 11:30:00,69.93,70.11,69.9,69.91,64097.0,61.4681,61.6263,61.4417,61.4505,64097.0
2021-09-02 12:00:00,69.92,70.09,69.89,70.02,26191.0,61.4593,61.6087,61.4329,61.5472,26191.0
2021-09-02 12:30:00,70.01,70.11,70.0,70.06,24552.0,61.5384,61.6263,61.5296,61.5823,24552.0
2021-09-02 13:00:00,70.06,70.15,70.06,70.12,35485.0,61.5823,61.6615,61.5823,61.6351,35485.0
2021-09-02 13:30:00,70.11,70.14,69.98,69.98,47015.0,61.6263,61.6527,61.512,61.512,47015.0
2021-09-02 14:00:00,69.98,70.11,69.98,70.05,55671.0,61.512,61.6263,61.512,61.5736,55671.0
2021-09-02 14:30:00,70.05,70.05,69.94,70.03,34560.0,61.5736,61.5736,61.4769,61.556,34560.0
2021-09-02 15:00:00,70.03,70.09,69.96,70.07,67955.0,61.556,61.6087,61.4944,61.5911,67955.0
2021-09-02 15:30:00,70.07,70.36,70.05,70.34,240394.0,61.5911,61.846,61.5736,61.8285,240394.0
2021-09-03 09:30:00,70.11,70.2,69.51,69.72,89058.0,61.6263,61.7054,61.0989,61.2835,89058.0
2021-09-03 10:00:00,69.74,70.11,69.73,69.98,68170.0,61.3011,61.6263,61.2923,61.512,68170.0
2021-09-03 10:30:00,69.98,70.29,69.91,70.13,43739.0,61.512,61.7845,61.4505,61.6439,43739.0
2021-09-03 11:00:00,70.11,70.34,70.09,70.33,33559.0,61.6263,61.8285,61.6087,61.8197,33559.0
2021-09-03 11:30:00,70.29,70.35,70.14,70.3,21463.0,61.7845,61.8373,61.6527,61.7933,21463.0
2021-09-03 12:00:00,70.31,70.42,70.27,70.28,22726.0,61.8021,61.8988,61.7669,61.7757,22726.0
2021-09-03 12:30:00,70.28,70.3,70.18,70.19,34750.0,61.7757,61.7933,61.6878,61.6966,34750.0
2021-09-03 13:00:00,70.2,70.33,70.2,70.27,38059.0,61.7054,61.8197,61.7054,61.7669,38059.0
2021-09-03 13:30:00,70.27,70.37,70.23,70.28,33311.0,61.7669,61.8548,61.7318,61.7757,33311.0
2021-09-03 14:00:00,70.28,70.32,70.21,70.28,35258.0,61.7757,61.8109,61.7142,61.7757,35258.0
2021-09-03 14:30:00,70.29,70.34,70.26,70.28,49981.0,61.7845,61.8285,61.7581,61.7757,49981.0
2021-09-03 15:00:00,70.28,70.29,70.17,70.26,69967.0,61.7757,61.7845,61.679,61.7581,69967.0
2021-09-03 15:30:00,70.27,70.29,69.78,69.8,323788.0,61.7669,61.7845,61.3362,61.3538,323788.0
2021-09-07 09:30:00,69.37,69.39,68.48,68.58,180016.0,60.9758,60.9934,60.1935,60.2814,180016.0
2021-09-07 10:00:00,68.59,68.78,68.33,68.59,102376.0,60.2902,60.4572,60.0617,60.2902,102376.0
2021-09-07 10:30:00,68.59,68.68,68.29,68.42,55961.0,60.2902,60.3693,60.0265,60.1408,55961.0
2021-09-07 11:00:00,68.41,68.65,68.17,68.23,61453.0,60.132,60.343,59.921,59.9738,61453.0
2021-09-07 11:30:00,68.23,68.41,68.22,68.36,56404.0,59.9738,60.132,59.965,60.0881,56404.0
2021-09-07 12:00:00,68.36,68.52,68.34,68.4,114156.0,60.0881,60.2287,60.0705,60.1232,114156.0
2021-09-07 12:30:00,68.4,68.48,68.3,68.39,156433.0,60.1232,60.1935,60.0353,60.1144,156433.0
2021-09-07 13:00:00,68.38,68.52,68.34,68.46,39860.0,60.1056,60.2287,60.0705,60.176,39860.0
2021-09-07 13:30:00,68.45,68.5,68.37,68.44,82824.0,60.1672,60.2111,60.0968,60.1584,82824.0
2021-09-07 14:00:00,68.43,68.52,68.31,68.31,79678.0,60.1496,60.2287,60.0441,60.0441,79678.0
2021-09-07 14:30:00,68.31,68.35,68.24,68.31,51762.0,60.0441,60.0793,59.9826,60.0441,51762.0
2021-09-07 15:00:00,68.3,68.32,68.02,68.04,100118.0,60.0353,60.0529,59.7892,59.8068,100118.0
2021-09-07 15:30:00,68.04,68.05,67.9,67.9,340521.0,59.8068,59.8156,59.6837,59.6837,340521.0
2021-09-08 09:30:00,67.76,68.59,67.62,68.54,150466.0,59.5607,60.2902,59.4376,60.2463,150466.0
2021-09-08 10:00:00,68.54,68.75,68.37,68.66,119410.0,60.2463,60.4309,60.0968,60.3518,119410.0
2021-09-08 10:30:00,68.66,69.31,68.62,69.21,110453.0,60.3518,60.9231,60.3166,60.8352,110453.0
2021-09-08 11:00:00,69.21,69.38,69.11,69.14,115450.0,60.8352,60.9846,60.7473,60.7737,115450.0
2021-09-08 11:30:00,69.14,69.35,69.13,69.26,108544.0,60.7737,60.9583,60.7649,60.8791,108544.0
2021-09-08 12:00:00,69.26,69.37,69.16,69.18,69833.0,60.8791,60.9758,60.7912,60.8088,69833.0
2021-09-08 12:30:00,69.19,69.29,69.15,69.24,44484.0,60.8176,60.9055,60.7825,60.8616,44484.0
2021-09-08 13:00:00,69.25,69.28,69.11,69.18,40015.0,60.8704,60.8967,60.7473,60.8088,40015.0
2021-09-08 13:30:00,69.17,69.27,69.15,69.22,42680.0,60.8,60.8879,60.7825,60.844,42680.0
2021-09-08 14:00:00,69.23,69.28,69.09,69.23,54486.0,60.8528,60.8967,60.7297,60.8528,54486.0
2021-09-08 14:30:00,69.24,69.33,69.15,69.3,73769.0,60.8616,60.9407,60.7825,60.9143,73769.0
2021-09-08 15:00:00,69.29,69.37,69.24,69.26,87516.0,60.9055,60.9758,60.8616,60.8791,87516.0
2021-09-08 15:30:00,69.26,69.37,69.17,69.3,247913.0,60.8791,60.9758,60.8,60.9143,247913.0
2021-09-09 09:30:00,69.05,69.38,68.79,69.17,155804.0,60.6946,60.9846,60.466,60.8,155804.0
2021-09-09 10:00:00,69.19,69.39,69.01,69.14,100675.0,60.8176,60.9934,60.6594,60.7737,100675.0
2021-09-09 10:30:00,69.14,69.28,68.96,69.28,119091.0,60.7737,60.8967,60.6154,60.8967,119091.0
2021-09-09 11:00:00,69.28,69.35,69.0,69.34,125123.0,60.8967,60.9583,60.6506,60.9495,125123.0
2021-09-09 11:30:00,69.34,69.55,69.33,69.5,191420.0,60.9495,61.1341,60.9407,61.0901,191420.0
2021-09-09 12:00:00,69.46,69.51,69.3,69.4,113777.0,61.0549,61.0989,60.9143,61.0022,113777.0
2021-09-09 12:30:00,69.4,69.45,69.32,69.36,140252.0,61.0022,61.0462,60.9319,60.967,140252.0
2021-09-09 13:00:00,69.36,69.5,69.32,69.35,49289.0,60.967,61.0901,60.9319,60.9583,49289.0
2021-09-09 13:30:00,69.34,69.37,69.19,69.3,93992.0,60.9495,60.9758,60.8176,60.9143,93992.0
2021-09-09 14:00:00,69.3,69.37,69.22,69.35,80865.0,60.9143,60.9758,60.844,60.9583,80865.0
2021-09-09 14:30:00,69.34,69.49,69.29,69.43,51982.0,60.9495,61.0813,60.9055,61.0286,51982.0
2021-09-09 15:00:00,69.43,69.44,69.32,69.4,74471.0,61.0286,61.0374,60.9319,61.0022,74471.0
2021-09-09 15:30:00,69.4,69.45,69.24,69.27,329853.0,61.0022,61.0462,60.8616,60.8879,329853.0
2021-09-10 09:30:00,69.23,69.23,67.98,68.11,147528.0,60.8528,60.8528,59.754,59.8683,147528.0
2021-09-10 10:00:00,68.09,68.4,68.07,68.35,89167.0,59.8507,60.1232,59.8331,60.0793,89167.0
2021-09-10 10:30:00,68.31,68.52,68.07,68.14,87572.0,60.0441,60.2287,59.8331,59.8947,87572.0
2021-09-10 11:00:00,68.14,68.25,68.0,68.03,59877.0,59.8947,59.9914,59.7716,59.798,59877.0
2021-09-10 11:30:00,68.04,68.04,67.77,67.86,261837.0,59.8068,59.8068,59.5694,59.6486,261837.0
2021-09-10 12:00:00,67.87,68.06,67.85,67.93,36309.0,59.6573,59.8244,59.6398,59.7101,36309.0
2021-09-10 12:30:00,67.94,68.02,67.93,67.93,68918.0,59.7189,59.7892,59.7101,59.7101,68918.0
2021-09-10 13:00:00,67.94,68.01,67.89,67.97,49658.0,59.7189,59.7804,59.6749,59.7452,49658.0
2021-09-10 13:30:00,67.97,68.13,67.97,68.09,71721.0,59.7452,59.8859,59.7452,59.8507,71721.0
2021-09-10 14:00:00,68.1,68.11,67.97,68.06,78217.0,59.8595,59.8683,59.7452,59.8244,78217.0
2021-09-10 14:30:00,68.07,68.23,68.06,68.15,102899.0,59.8331,59.9738,59.8244,59.9035,102899.0
2021-09-10 15:00:00,68.15,68.29,68.13,68.23,101895.0,59.9035,60.0265,59.8859,59.9738,101895.0
2021-09-10 15:30:00,68.23,68.25,67.71,67.77,314591.0,59.9738,59.9914,59.5167,59.5694,314591.0
2021-09-13 09:30:00,68.21,68.5,68.01,68.14,168162.0,59.9562,60.2111,59.7804,59.8947,168162.0
2021-09-13 10:00:00,68.12,68.2,67.88,68.03,91500.0,59.8771,59.9474,59.6661,59.798,91500.0
2021-09-13 10:30:00,68.06,68.18,67.86,67.97,104945.0,59.8244,59.9298,59.6486,59.7452,104945.0
2021-09-13 11:00:00,67.96,67.98,67.8,67.82,86649.0,59.7365,59.754,59.5958,59.6134,86649.0
2021-09-13 11:30:00,67.81,67.95,67.77,67.78,113142.0,59.6046,59.7277,59.5694,59.5782,113142.0
2021-09-13 12:00:00,67.78,67.78,67.36,67.38,60732.0,59.5782,59.5782,59.2091,59.2266,60732.0
2021-09-13 12:30:00,67.37,67.44,67.13,67.13,46915.0,59.2178,59.2794,59.0069,59.0069,46915.0
2021-09-13 13:00:00,67.14,67.23,67.09,67.17,41868.0,59.0157,59.0948,58.9717,59.042,41868.0
2021-09-13 13:30:00,67.16,67.39,67.11,67.28,101674.0,59.0333,59.2354,58.9893,59.1387,101674.0
2021-09-13 14:00:00,67.28,67.3,67.14,67.22,94314.0,59.1387,59.1563,59.0157,59.086,94314.0
2021-09-13 14:30:00,67.21,67.25,67.1,67.13,73848.0,59.0772,59.1124,58.9805,59.0069,73848.0
2021-09-13 15:00:00,67.14,67.29,67.1,67.28,102027.0,59.0157,59.1475,58.9805,59.1387,102027.0
2021-09-13 15:30:00,67.28,67.39,67.03,67.11,417285.0,59.1387,59.2354,58.919,58.9893,417285.0
2021-09-14 09:30:00,66.93,67.07,66.67,66.79,120423.0,59.2382,59.3621,59.0081,59.1143,120423.0
2021-09-14 10:00:00,66.79,67.0,66.66,66.87,123766.0,59.1143,59.3002,58.9992,59.1851,123766.0
2021-09-14 10:30:00,66.87,67.02,66.76,66.87,85542.0,59.1851,59.3179,59.0878,59.1851,85542.0
2021-09-14 11:00:00,66.86,66.91,66.76,66.79,65747.0,59.1763,59.2205,59.0878,59.1143,65747.0
2021-09-14 11:30:00,66.8,66.82,66.55,66.57,61601.0,59.1232,59.1409,58.9019,58.9196,61601.0
2021-09-14 12:00:00,66.57,66.69,66.51,66.64,33398.0,58.9196,59.0258,58.8665,58.9815,33398.0
2021-09-14 12:30:00,66.64,66.64,66.41,66.48,49938.0,58.9815,58.9815,58.778,58.8399,49938.0
2021-09-14 13:00:00,66.47,66.51,66.41,66.44,40420.0,58.8311,58.8665,58.778,58.8045,40420.0
2021-09-14 13:30:00,66.44,66.44,66.15,66.17,103134.0,58.8045,58.8045,58.5479,58.5656,103134.0
2021-09-14 14:00:00,66.18,66.33,66.18,66.31,82774.0,58.5744,58.7072,58.5744,58.6895,82774.0
2021-09-14 14:30:00,66.31,66.33,66.1,66.22,113497.0,58.6895,58.7072,58.5036,58.6098,113497.0
2021-09-14 15:00:00,66.22,66.22,66.04,66.09,79963.0,58.6098,58.6098,58.4505,58.4948,79963.0
2021-09-14 15:30:00,66.09,66.27,66.03,66.11,423981.0,58.4948,58.6541,58.4416,58.5125,423981.0
2021-09-15 09:30:00,65.61,66.23,65.3,66.08,290030.0,58.0699,58.6187,57.7955,58.4859,290030.0
2021-09-15 10:00:00,66.09,66.25,65.7,66.07,95973.0,58.4948,58.6364,58.1496,58.4771,95973.0
2021-09-15 10:30:00,66.08,66.15,65.96,66.12,73260.0,58.4859,58.5479,58.3797,58.5213,73260.0
2021-09-15 11:00:00,66.12,66.12,65.86,65.97,51811.0,58.5213,58.5213,58.2912,58.3885,51811.0
2021-09-15 11:30:00,65.98,66.02,65.79,65.81,89917.0,58.3974,58.4328,58.2292,58.2469,89917.0
2021-09-15 12:00:00,65.82,65.96,65.75,65.91,214494.0,58.2558,58.3797,58.1938,58.3354,214494.0
2021-09-15 12:30:00,65.91,66.07,65.84,65.98,138628.0,58.3354,58.4771,58.2735,58.3974,138628.0
2021-09-15 13:00:00,65.98,66.18,65.97,66.1,152572.0,58.3974,58.5744,58.3885,58.5036,152572.0
2021-09-15 13:30:00,66.11,66.14,65.9,65.92,68821.0,58.5125,58.539,58.3266,58.3443,68821.0
2021-09-15 14:00:00,65.92,65.92,65.57,65.58,69901.0,58.3443,58.3443,58.0345,58.0434,69901.0
2021-09-15 14:30:00,65.58,65.66,65.48,65.5,81742.0,58.0434,58.1142,57.9549,57.9726,81742.0
2021-09-15 15:00:00,65.5,65.73,65.44,65.72,114823.0,57.9726,58.1761,57.9195,58.1673,114823.0
2021-09-15 15:30:00,65.72,65.8,65.44,65.45,456519.0,58.1673,58.2381,57.9195,57.9283,456519.0
2021-09-16 09:30:00,65.35,65.94,65.25,65.36,233720.0,57.8398,58.362,57.7513,57.8486,233720.0
2021-09-16 10:00:00,65.32,65.37,65.07,65.2,142308.0,57.8132,57.8575,57.592,57.707,142308.0
2021-09-16 10:30:00,65.17,65.27,65.03,65.21,165115.0,57.6805,57.769,57.5566,57.7159,165115.0
2021-09-16 11:00:00,65.18,65.36,65.12,65.24,272155.0,57.6893,57.8486,57.6362,57.7424,272155.0
2021-09-16 11:30:00,65.23,65.28,65.07,65.2,54789.0,57.7336,57.7778,57.592,57.707,54789.0
2021-09-16 12:00:00,65.2,65.27,65.15,65.22,86098.0,57.707,57.769,57.6628,57.7247,86098.0
2021-09-16 12:30:00,65.2,65.35,65.16,65.21,135095.0,57.707,57.8398,57.6716,57.7159,135095.0
2021-09-16 13:00:00,65.2,65.31,65.19,65.23,73933.0,57.707,57.8044,57.6982,57.7336,73933.0
2021-09-16 13:30:00,65.23,65.23,65.11,65.21,70838.0,57.7336,57.7336,57.6274,57.7159,70838.0
2021-09-16 14:00:00,65.21,65.27,65.12,65.17,115302.0,57.7159,57.769,57.6362,57.6805,115302.0
2021-09-16 14:30:00,65.17,65.2,65.06,65.17,81599.0,57.6805,57.707,57.5831,57.6805,81599.0
2021-09-16 15:00:00,65.18,65.27,65.14,65.17,146485.0,57.6893,57.769,57.6539,57.6805,146485.0
2021-09-16 15:30:00,65.17,65.2,64.91,65.01,374314.0,57.6805,57.707,57.4504,57.5389,374314.0
2021-09-17 09:30:00,64.82,65.08,64.39,64.44,1378259.0,57.3707,57.6008,56.9901,57.0344,1378259.0
2021-09-17 10:00:00,64.43,64.53,64.35,64.45,226230.0,57.0255,57.114,56.9547,57.0432,226230.0
2021-09-17 10:30:00,64.46,64.5,64.25,64.39,101094.0,57.0521,57.0875,56.8662,56.9901,101094.0
2021-09-17 11:00:00,64.4,64.49,64.33,64.37,144098.0,56.999,57.0786,56.937,56.9724,144098.0
2021-09-17 11:30:00,64.38,64.51,64.32,64.4,101686.0,56.9813,57.0963,56.9282,56.999,101686.0
2021-09-17 12:00:00,64.4,64.47,64.28,64.33,207774.0,56.999,57.0609,56.8928,56.937,207774.0
2021-09-17 12:30:00,64.32,64.59,64.22,64.58,162474.0,56.9282,57.1671,56.8397,57.1583,162474.0
2021-09-17 13:00:00,64.6,64.6,64.48,64.56,97560.0,57.176,57.176,57.0698,57.1406,97560.0
2021-09-17 13:30:00,64.57,64.65,64.43,64.52,94896.0,57.1494,57.2202,57.0255,57.1052,94896.0
2021-09-17 14:00:00,64.53,64.64,64.43,64.43,179190.0,57.114,57.2114,57.0255,57.0255,179190.0
2021-09-17 14:30:00,64.43,64.51,64.4,64.43,119355.0,57.0255,57.0963,56.999,57.0255,119355.0
2021-09-17 15:00:00,64.44,64.53,64.28,64.39,85060.0,57.0344,57.114,56.8928,56.9901,85060.0
2021-09-17 15:30:00,64.39,64.4,63.8,64.01,852261.0,56.9901,56.999,56.4679,56.6538,852261.0
2021-09-20 09:30:00,64.35,64.42,63.74,63.89,403871.0,56.9547,57.0167,56.4148,56.5476,403871.0
2021-09-20 10:00:00,63.86,64.33,63.78,64.23,201230.0,56.521,56.937,56.4502,56.8485,201230.0
2021-09-20 10:30:00,64.23,64.37,64.01,64.08,210715.0,56.8485,56.9724,56.6538,56.7157,210715.0
2021-09-20 11:00:00,64.07,64.24,64.02,64.04,267943.0,56.7069,56.8574,56.6626,56.6803,267943.0
2021-09-20 11:30:00,64.04,64.05,63.77,63.79,106469.0,56.6803,56.6892,56.4414,56.4591,106469.0
2021-09-20 12:00:00,63.8,63.93,63.73,63.91,143962.0,56.4679,56.583,56.406,56.5653,143962.0
2021-09-20 12:30:00,63.91,64.02,63.85,63.85,87138.0,56.5653,56.6626,56.5122,56.5122,87138.0
2021-09-20 13:00:00,63.86,63.88,63.55,63.59,73145.0,56.521,56.5387,56.2467,56.2821,73145.0
2021-09-20 13:30:00,63.58,63.8,63.57,63.73,79566.0,56.2732,56.4679,56.2644,56.406,79566.0
2021-09-20 14:00:00,63.74,63.82,63.55,63.56,221731.0,56.4148,56.4856,56.2467,56.2555,221731.0
2021-09-20 14:30:00,63.55,63.56,63.19,63.2,176581.0,56.2467,56.2555,55.928,55.9369,176581.0
2021-09-20 15:00:00,63.2,63.31,62.96,63.23,211076.0,55.9369,56.0342,55.7245,55.9634,211076.0
2021-09-20 15:30:00,63.22,63.61,63.15,63.43,1537405.0,55.9546,56.2998,55.8926,56.1404,1537405.0
2021-09-21 09:30:00,63.58,64.1,63.46,63.82,313627.0,56.2732,56.7334,56.167,56.4856,313627.0
2021-09-21 10:00:00,63.82,64.04,63.63,63.75,168595.0,56.4856,56.6803,56.3175,56.4237,168595.0
2021-09-21 10:30:00,63.74,63.89,63.47,63.87,114110.0,56.4148,56.5476,56.1759,56.5299,114110.0
2021-09-21 11:00:00,63.86,63.86,63.52,63.67,255410.0,56.521,56.521,56.2201,56.3529,255410.0
2021-09-21 11:30:00,63.67,63.84,63.64,63.74,217237.0,56.3529,56.5033,56.3263,56.4148,217237.0
2021-09-21 12:00:00,63.74,63.91,63.64,63.75,111231.0,56.4148,56.5653,56.3263,56.4237,111231.0
2021-09-21 12:30:00,63.75,63.78,63.66,63.69,84057.0,56.4237,56.4502,56.344,56.3706,84057.0
2021-09-21 13:00:00,63.69,63.71,63.38,63.38,62399.0,56.3706,56.3883,56.0962,56.0962,62399.0
2021-09-21 13:30:00,63.39,63.42,63.25,63.3,76687.0,56.105,56.1316,55.9811,56.0254,76687.0
2021-09-21 14:00:00,63.31,63.36,63.19,63.22,73381.0,56.0342,56.0785,55.928,55.9546,73381.0
2021-09-21 14:30:00,63.23,63.38,63.22,63.36,74751.0,55.9634,56.0962,55.9546,56.0785,74751.0
2021-09-21 15:00:00,63.37,63.59,63.36,63.52,121154.0,56.0873,56.2821,56.0785,56.2201,121154.0
2021-09-21 15:30:00,63.52,63.56,63.26,63.27,561582.0,56.2201,56.2555,55.99,55.9988,561582.0
2021-09-22 09:30:00,63.48,63.52,62.98,63.22,214313.0,56.1847,56.2201,55.7422,55.9546,214313.0
2021-09-22 10:00:00,63.22,63.57,63.19,63.57,171053.0,55.9546,56.2644,55.928,56.2644,171053.0
2021-09-22 10:30:00,63.59,63.73,63.42,63.62,138536.0,56.2821,56.406,56.1316,56.3086,138536.0
2021-09-22 11:00:00,63.62,63.79,63.5,63.74,168130.0,56.3086,56.4591,56.2024,56.4148,168130.0
2021-09-22 11:30:00,63.76,63.78,63.58,63.64,135364.0,56.4325,56.4502,56.2732,56.3263,135364.0
2021-09-22 12:00:00,63.63,63.69,63.42,63.43,44581.0,56.3175,56.3706,56.1316,56.1404,44581.0
2021-09-22 12:30:00,63.43,63.53,63.42,63.45,53608.0,56.1404,56.229,56.1316,56.1581,53608.0
2021-09-22 13:00:00,63.44,63.47,63.36,63.41,102466.0,56.1493,56.1759,56.0785,56.1227,102466.0
2021-09-22 13:30:00,63.4,63.48,63.32,63.44,164655.0,56.1139,56.1847,56.0431,56.1493,164655.0
2021-09-22 14:00:00,63.42,63.56,63.28,63.49,116853.0,56.1316,56.2555,56.0077,56.1936,116853.0
2021-09-22 14:30:00,63.48,63.52,63.24,63.3,202841.0,56.1847,56.2201,55.9723,56.0254,202841.0
2021-09-22 15:00:00,63.29,63.53,63.24,63.4,160978.0,56.0165,56.229,55.9723,56.1139,160978.0
2021-09-22 15:30:00,63.39,63.39,63.13,63.19,698584.0,56.105,56.105,55.8749,55.928,698584.0
2021-09-23 09:30:00,63.15,63.69,62.85,63.42,124272.0,55.8926,56.3706,55.6271,56.1316,124272.0
2021-09-23 10:00:00,63.44,63.63,63.41,63.41,71999.0,56.1493,56.3175,56.1227,56.1227,71999.0
2021-09-23 10:30:00,63.4,63.49,63.23,63.39,54533.0,56.1139,56.1936,55.9634,56.105,54533.0
2021-09-23 11:00:00,63.39,63.51,63.37,63.5,94610.0,56.105,56.2113,56.0873,56.2024,94610.0
2021-09-23 11:30:00,63.5,63.66,63.5,63.55,67100.0,56.2024,56.344,56.2024,56.2467,67100.0
2021-09-23 12:00:00,63.55,63.59,63.37,63.45,45281.0,56.2467,56.2821,56.0873,56.1581,45281.0
2021-09-23 12:30:00,63.45,63.53,63.43,63.47,44551.0,56.1581,56.229,56.1404,56.1759,44551.0
2021-09-23 13:00:00,63.47,63.52,63.31,63.32,62466.0,56.1759,56.2201,56.0342,56.0431,62466.0
2021-09-23 13:30:00,63.32,63.47,63.32,63.4,59128.0,56.0431,56.1759,56.0431,56.1139,59128.0
2021-09-23 14:00:00,63.4,63.52,63.32,63.35,60434.0,56.1139,56.2201,56.0431,56.0696,60434.0
2021-09-23 14:30:00,63.34,63.41,63.29,63.34,75791.0,56.0608,56.1227,56.0165,56.0608,75791.0
2021-09-23 15:00:00,63.34,63.38,63.03,63.05,67831.0,56.0608,56.0962,55.7864,55.8041,67831.0
2021-09-23 15:30:00,63.05,63.08,62.84,62.91,436242.0,55.8041,55.8307,55.6183,55.6802,436242.0
2021-09-24 09:30:00,62.94,63.31,62.94,63.08,179819.0,55.7068,56.0342,55.7068,55.8307,179819.0
2021-09-24 10:00:00,63.09,63.25,62.84,62.84,124935.0,55.8395,55.9811,55.6183,55.6183,124935.0
2021-09-24 10:30:00,62.86,62.96,62.72,62.85,85302.0,55.636,55.7245,55.512,55.6271,85302.0
2021-09-24 11:00:00,62.85,62.95,62.78,62.91,112507.0,55.6271,55.7156,55.5651,55.6802,112507.0
2021-09-24 11:30:00,62.91,62.96,62.81,62.81,99914.0,55.6802,55.7245,55.5917,55.5917,99914.0
2021-09-24 12:00:00,62.82,62.87,62.75,62.82,76262.0,55.6006,55.6448,55.5386,55.6006,76262.0
2021-09-24 12:30:00,62.82,62.99,62.82,62.9,98007.0,55.6006,55.751,55.6006,55.6714,98007.0
2021-09-24 13:00:00,62.9,62.9,62.71,62.78,244080.0,55.6714,55.6714,55.5032,55.5651,244080.0
2021-09-24 13:30:00,62.78,62.88,62.74,62.87,107275.0,55.5651,55.6537,55.5297,55.6448,107275.0
2021-09-24 14:00:00,62.87,62.94,62.8,62.93,499099.0,55.6448,55.7068,55.5828,55.6979,499099.0
2021-09-24 14:30:00,62.93,63.21,62.9,63.21,122613.0,55.6979,55.9457,55.6714,55.9457,122613.0
2021-09-24 15:00:00,63.22,63.39,63.17,63.37,224131.0,55.9546,56.105,55.9103,56.0873,224131.0
2021-09-24 15:30:00,63.37,63.51,63.27,63.32,596013.0,56.0873,56.2113,55.9988,56.0431,596013.0
2021-09-27 09:30:00,63.22,63.68,62.86,63.45,172585.0,55.9546,56.3617,55.636,56.1581,172585.0
2021-09-27 10:00:00,63.45,63.71,63.41,63.49,116760.0,56.1581,56.3883,56.1227,56.1936,116760.0
2021-09-27 10:30:00,63.51,63.66,63.2,63.23,74515.0,56.2113,56.344,55.9369,55.9634,74515.0
2021-09-27 11:00:00,63.22,63.39,63.2,63.3,83624.0,55.9546,56.105,55.9369,56.0254,83624.0
2021-09-27 11:30:00,63.29,63.32,63.09,63.11,63133.0,56.0165,56.0431,55.8395,55.8572,63133.0
2021-09-27 12:00:00,63.1,63.16,63.05,63.09,62891.0,55.8484,55.9015,55.8041,55.8395,62891.0
2021-09-27 12:30:00,63.08,63.12,63.03,63.05,117540.0,55.8307,55.8661,55.7864,55.8041,117540.0
2021-09-27 13:00:00,63.08,63.14,63.0,63.02,166266.0,55.8307,55.8838,55.7599,55.7776,166266.0
2021-09-27 13:30:00,63.02,63.05,62.9,63.02,67187.0,55.7776,55.8041,55.6714,55.7776,67187.0
2021-09-27 14:00:00,63.03,63.05,62.84,62.97,111281.0,55.7864,55.8041,55.6183,55.7333,111281.0
2021-09-27 14:30:00,62.98,63.08,62.81,62.82,117281.0,55.7422,55.8307,55.5917,55.6006,117281.0
2021-09-27 15:00:00,62.81,62.83,62.51,62.51,255928.0,55.5917,55.6094,55.3262,55.3262,255928.0
2021-09-27 15:30:00,62.52,62.54,62.18,62.24,732900.0,55.335,55.3527,55.0341,55.0872,732900.0
2021-09-28 09:30:00,62.3,62.43,61.63,61.76,248070.0,55.1403,55.2554,54.5473,54.6624,248070.0
2021-09-28 10:00:00,61.77,62.18,61.72,61.93,279143.0,54.6712,55.0341,54.627,54.8128,279143.0
2021-09-28 10:30:00,61.93,62.02,61.52,61.59,132672.0,54.8128,54.8925,54.45,54.5119,132672.0
2021-09-28 11:00:00,61.58,61.67,61.48,61.55,208051.0,54.5031,54.5827,54.4145,54.4765,208051.0
2021-09-28 11:30:00,61.54,61.59,61.37,61.44,125247.0,54.4677,54.5119,54.3172,54.3791,125247.0
2021-09-28 12:00:00,61.43,61.43,61.22,61.22,221459.0,54.3703,54.3703,54.1844,54.1844,221459.0
2021-09-28 12:30:00,61.22,61.29,61.15,61.23,96179.0,54.1844,54.2464,54.1225,54.1933,96179.0
2021-09-28 13:00:00,61.24,61.37,61.2,61.28,96043.0,54.2021,54.3172,54.1667,54.2375,96043.0
2021-09-28 13:30:00,61.27,61.41,61.18,61.33,69850.0,54.2287,54.3526,54.149,54.2818,69850.0
2021-09-28 14:00:00,61.33,61.45,61.27,61.42,128669.0,54.2818,54.388,54.2287,54.3614,128669.0
2021-09-28 14:30:00,61.41,61.51,61.26,61.48,203618.0,54.3526,54.4411,54.2198,54.4145,203618.0
2021-09-28 15:00:00,61.48,61.71,61.46,61.61,224055.0,54.4145,54.6181,54.3968,54.5296,224055.0
2021-09-28 15:30:00,61.6,61.75,61.38,61.41,678883.0,54.5208,54.6535,54.326,54.3526,678883.0
2021-09-29 09:30:00,61.49,61.75,61.2,61.75,127860.0,54.4234,54.6535,54.1667,54.6535,127860.0
2021-09-29 10:00:00,61.75,62.17,61.74,62.14,155461.0,54.6535,55.0253,54.6447,54.9987,155461.0
2021-09-29 10:30:00,62.15,62.3,62.07,62.29,84821.0,55.0075,55.1403,54.9367,55.1315,84821.0
2021-09-29 11:00:00,62.32,62.5,62.24,62.45,85571.0,55.158,55.3173,55.0872,55.2731,85571.0
2021-09-29 11:30:00,62.45,62.62,62.41,62.48,75211.0,55.2731,55.4235,55.2377,55.2996,75211.0
2021-09-29 12:00:00,62.47,62.63,62.4,62.59,68091.0,55.2908,55.4324,55.2288,55.397,68091.0
2021-09-29 12:30:00,62.59,62.7,62.59,62.68,67501.0,55.397,55.4943,55.397,55.4766,67501.0
2021-09-29 13:00:00,62.68,62.68,62.29,62.33,76269.0,55.4766,55.4766,55.1315,55.1669,76269.0
2021-09-29 13:30:00,62.33,62.37,62.24,62.34,85200.0,55.1669,55.2023,55.0872,55.1757,85200.0
2021-09-29 14:00:00,62.35,62.48,62.28,62.48,85005.0,55.1846,55.2996,55.1226,55.2996,85005.0
2021-09-29 14:30:00,62.48,62.8,62.45,62.8,262825.0,55.2996,55.5828,55.2731,55.5828,262825.0
2021-09-29 15:00:00,62.8,63.05,62.77,63.0,414164.0,55.5828,55.8041,55.5563,55.7599,414164.0
2021-09-29 15:30:00,63.0,63.05,62.57,62.68,388489.0,55.7599,55.8041,55.3793,55.4766,388489.0
2021-09-30 09:30:00,62.57,62.89,62.52,62.82,216341.0,55.3793,55.6625,55.335,55.6006,216341.0
2021-09-30 10:00:00,62.8,63.02,62.66,62.86,134995.0,55.5828,55.7776,55.4589,55.636,134995.0
2021-09-30 10:30:00,62.85,62.95,62.71,62.93,180516.0,55.6271,55.7156,55.5032,55.6979,180516.0
2021-09-30 11:00:00,62.92,62.92,62.58,62.7,119226.0,55.6891,55.6891,55.3881,55.4943,119226.0
2021-09-30 11:30:00,62.68,62.74,62.53,62.56,135795.0,55.4766,55.5297,55.3439,55.3704,135795.0
2021-09-30 12:00:00,62.56,62.61,62.27,62.3,125789.0,55.3704,55.4147,55.1138,55.1403,125789.0
2021-09-30 12:30:00,62.29,62.46,62.24,62.37,113095.0,55.1315,55.2819,55.0872,55.2023,113095.0
2021-09-30 13:00:00,62.37,62.57,62.33,62.47,77957.0,55.2023,55.3793,55.1669,55.2908,77957.0
2021-09-30 13:30:00,62.46,62.55,62.39,62.48,62986.0,55.2819,55.3616,55.22,55.2996,62986.0
2021-09-30 14:00:00,62.47,62.71,62.47,62.7,97221.0,55.2908,55.5032,55.2908,55.4943,97221.0
2021-09-30 14:30:00,62.71,62.94,62.7,62.78,129644.0,55.5032,55.7068,55.4943,55.5651,129644.0
2021-09-30 15:00:00,62.78,62.97,62.74,62.86,173465.0,55.5651,55.7333,55.5297,55.636,173465.0
2021-09-30 15:30:00,62.86,62.96,62.29,62.49,732777.0,55.636,55.7245,55.1315,55.3085,732777.0
2021-10-01 09:30:00,63.7,63.72,63.03,63.21,407848.0,56.3794,56.3971,55.7864,55.9457,407848.0
2021-10-01 10:00:00,63.2,63.48,63.02,63.15,158930.0,55.9369,56.1847,55.7776,55.8926,158930.0
2021-10-01 10:30:00,63.15,63.25,62.9,63.17,146106.0,55.8926,55.9811,55.6714,55.9103,146106.0
2021-10-01 11:00:00,63.16,63.43,63.07,63.25,148090.0,55.9015,56.1404,55.8218,55.9811,148090.0
2021-10-01 11:30:00,63.25,63.49,63.19,63.39,133199.0,55.9811,56.1936,55.928,56.105,133199.0
2021-10-01 12:00:00,63.4,63.44,63.23,63.23,220956.0,56.1139,56.1493,55.9634,55.9634,220956.0
2021-10-01 12:30:00,63.24,63.27,63.09,63.1,118865.0,55.9723,55.9988,55.8395,55.8484,118865.0
2021-10-01 13:00:00,63.1,63.12,62.81,62.84,102681.0,55.8484,55.8661,55.5917,55.6183,102681.0
2021-10-01 13:30:00,62.85,63.17,62.84,62.99,84841.0,55.6271,55.9103,55.6183,55.751,84841.0
2021-10-01 14:00:00,63.0,63.16,62.98,63.03,93956.0,55.7599,55.9015,55.7422,55.7864,93956.0
2021-10-01 14:30:00,63.04,63.05,62.86,62.99,143276.0,55.7953,55.8041,55.636,55.751,143276.0
2021-10-01 15:00:00,62.99,63.07,62.81,62.88,186329.0,55.751,55.8218,55.5917,55.6537,186329.0
2021-10-01 15:30:00,62.88,62.9,62.41,62.48,639443.0,55.6537,55.6714,55.2377,55.2996,639443.0
2021-10-04 09:30:00,62.3,63.08,62.28,62.82,280128.0,55.1403,55.8307,55.1226,55.6006,280128.0
2021-10-04 10:00:00,62.81,63.08,62.6,62.92,161970.0,55.5917,55.8307,55.4058,55.6891,161970.0
2021-10-04 10:30:00,62.9,63.04,62.64,62.67,169986.0,55.6714,55.7953,55.4412,55.4678,169986.0
2021-10-04 11:00:00,62.66,63.05,62.53,63.04,424854.0,55.4589,55.8041,55.3439,55.7953,424854.0
2021-10-04 11:30:00,63.03,63.09,62.81,63.03,122253.0,55.7864,55.8395,55.5917,55.7864,122253.0
2021-10-04 12:00:00,63.02,63.24,63.01,63.2,123415.0,55.7776,55.9723,55.7687,55.9369,123415.0
2021-10-04 12:30:00,63.2,63.35,63.19,63.24,267123.0,55.9369,56.0696,55.928,55.9723,267123.0
2021-10-04 13:00:00,63.22,63.47,63.19,63.36,156448.0,55.9546,56.1759,55.928,56.0785,156448.0
2021-10-04 13:30:00,63.36,63.46,63.29,63.39,128721.0,56.0785,56.167,56.0165,56.105,128721.0
2021-10-04 14:00:00,63.38,63.58,63.35,63.57,187426.0,56.0962,56.2732,56.0696,56.2644,187426.0
2021-10-04 14:30:00,63.57,63.66,63.51,63.6,312081.0,56.2644,56.344,56.2113,56.2909,312081.0
2021-10-04 15:00:00,63.59,63.79,63.55,63.79,241185.0,56.2821,56.4591,56.2467,56.4591,241185.0
2021-10-04 15:30:00,63.78,64.14,63.66,63.9,908604.0,56.4502,56.7689,56.344,56.5564,908604.0
2021-10-05 09:30:00,64.0,64.02,63.56,63.84,191628.0,56.6449,56.6626,56.2555,56.5033,191628.0
2021-10-05 10:00:00,63.85,64.08,63.85,63.94,78245.0,56.5122,56.7157,56.5122,56.5918,78245.0
2021-10-05 10:30:00,63.95,64.01,63.54,63.71,101330.0,56.6007,56.6538,56.2378,56.3883,101330.0
2021-10-05 11:00:00,63.71,63.8,63.59,63.67,84915.0,56.3883,56.4679,56.2821,56.3529,84915.0
2021-10-05 11:30:00,63.67,63.69,63.49,63.66,78393.0,56.3529,56.3706,56.1936,56.344,78393.0
2021-10-05 12:00:00,63.64,63.85,63.59,63.85,254302.0,56.3263,56.5122,56.2821,56.5122,254302.0
2021-10-05 12:30:00,63.85,63.86,63.55,63.57,152100.0,56.5122,56.521,56.2467,56.2644,152100.0
2021-10-05 13:00:00,63.59,63.69,63.55,63.6,56487.0,56.2821,56.3706,56.2467,56.2909,56487.0
2021-10-05 13:30:00,63.62,63.69,63.57,63.63,74187.0,56.3086,56.3706,56.2644,56.3175,74187.0
2021-10-05 14:00:00,63.64,63.67,63.48,63.53,272190.0,56.3263,56.3529,56.1847,56.229,272190.0
2021-10-05 14:30:00,63.53,63.57,63.3,63.31,148548.0,56.229,56.2644,56.0254,56.0342,148548.0
2021-10-05 15:00:00,63.3,63.35,63.15,63.28,93176.0,56.0254,56.0696,55.8926,56.0077,93176.0
2021-10-05 15:30:00,63.27,63.46,63.25,63.31,454084.0,55.9988,56.167,55.9811,56.0342,454084.0
2021-10-06 09:30:00,63.06,63.19,62.82,63.1,122233.0,55.813,55.928,55.6006,55.8484,122233.0
2021-10-06 10:00:00,63.09,63.44,62.99,63.34,145087.0,55.8395,56.1493,55.751,56.0608,145087.0
2021-10-06 10:30:00,63.35,63.59,63.31,63.57,221944.0,56.0696,56.2821,56.0342,56.2644,221944.0
2021-10-06 11:00:00,63.56,63.63,63.47,63.5,94504.0,56.2555,56.3175,56.1759,56.2024,94504.0
2021-10-06 11:30:00,63.5,63.5,63.11,63.24,140994.0,56.2024,56.2024,55.8572,55.9723,140994.0
2021-10-06 12:00:00,63.24,63.24,63.07,63.18,176230.0,55.9723,55.9723,55.8218,55.9192,176230.0
2021-10-06 12:30:00,63.18,63.28,63.13,63.16,62261.0,55.9192,56.0077,55.8749,55.9015,62261.0
2021-10-06 13:00:00,63.17,63.42,63.15,63.41,71509.0,55.9103,56.1316,55.8926,56.1227,71509.0
2021-10-06 13:30:00,63.42,63.67,63.4,63.67,87179.0,56.1316,56.3529,56.1139,56.3529,87179.0
2021-10-06 14:00:00,63.69,63.93,63.58,63.86,125120.0,56.3706,56.583,56.2732,56.521,125120.0
2021-10-06 14:30:00,63.85,63.98,63.82,63.9,85313.0,56.5122,56.6272,56.4856,56.5564,85313.0
2021-10-06 15:00:00,63.9,64.02,63.78,63.96,236082.0,56.5564,56.6626,56.4502,56.6095,236082.0
2021-10-06 15:30:00,63.95,64.39,63.94,64.32,471318.0,56.6007,56.9901,56.5918,56.9282,471318.0
2021-10-07 09:30:00,64.54,64.8,64.26,64.79,111100.0,57.1229,57.353,56.8751,57.3442,111100.0
2021-10-07 10:00:00,64.81,65.11,64.7,64.72,205273.0,57.3619,57.6274,57.2645,57.2822,205273.0
2021-10-07 10:30:00,64.72,64.8,64.44,64.55,231671.0,57.2822,57.353,57.0344,57.1317,231671.0
2021-10-07 11:00:00,64.52,64.56,64.1,64.15,74330.0,57.1052,57.1406,56.7334,56.7777,74330.0
2021-10-07 11:30:00,64.16,64.34,64.16,64.29,68079.0,56.7866,56.9459,56.7866,56.9016,68079.0
2021-10-07 12:00:00,64.3,64.36,64.12,64.28,67005.0,56.9105,56.9636,56.7512,56.8928,67005.0
2021-10-07 12:30:00,64.28,64.36,64.22,64.3,89612.0,56.8928,56.9636,56.8397,56.9105,89612.0
2021-10-07 13:00:00,64.29,64.3,64.11,64.23,47351.0,56.9016,56.9105,56.7423,56.8485,47351.0
2021-10-07 13:30:00,64.24,64.26,64.17,64.19,95465.0,56.8574,56.8751,56.7954,56.8131,95465.0
2021-10-07 14:00:00,64.18,64.25,64.15,64.19,153546.0,56.8043,56.8662,56.7777,56.8131,153546.0
2021-10-07 14:30:00,64.18,64.21,64.05,64.06,202928.0,56.8043,56.8308,56.6892,56.698,202928.0
2021-10-07 15:00:00,64.05,64.28,64.0,64.22,202398.0,56.6892,56.8928,56.6449,56.8397,202398.0
2021-10-07 15:30:00,64.22,64.25,63.91,63.99,378050.0,56.8397,56.8662,56.5653,56.6361,378050.0
2021-10-08 09:30:00,63.99,64.1,63.63,63.76,150151.0,56.6361,56.7334,56.3175,56.4325,150151.0
2021-10-08 10:00:00,63.79,63.97,63.38,63.38,66225.0,56.4591,56.6184,56.0962,56.0962,66225.0
2021-10-08 10:30:00,63.39,63.59,63.3,63.44,78049.0,56.105,56.2821,56.0254,56.1493,78049.0
2021-10-08 11:00:00,63.45,63.59,63.39,63.58,77112.0,56.1581,56.2821,56.105,56.2732,77112.0
2021-10-08 11:30:00,63.62,63.62,63.46,63.48,57042.0,56.3086,56.3086,56.167,56.1847,57042.0
2021-10-08 12:00:00,63.48,63.6,63.46,63.58,54483.0,56.1847,56.2909,56.167,56.2732,54483.0
2021-10-08 12:30:00,63.58,63.6,63.49,63.53,44746.0,56.2732,56.2909,56.1936,56.229,44746.0
2021-10-08 13:00:00,63.53,63.58,63.43,63.51,66675.0,56.229,56.2732,56.1404,56.2113,66675.0
2021-10-08 13:30:00,63.5,63.54,63.42,63.5,57291.0,56.2024,56.2378,56.1316,56.2024,57291.0
2021-10-08 14:00:00,63.5,63.65,63.48,63.63,57163.0,56.2024,56.3352,56.1847,56.3175,57163.0
2021-10-08 14:30:00,63.64,63.65,63.39,63.4,82177.0,56.3263,56.3352,56.105,56.1139,82177.0
2021-10-08 15:00:00,63.4,63.51,63.39,63.46,71522.0,56.1139,56.2113,56.105,56.167,71522.0
2021-10-08 15:30:00,63.46,63.47,63.1,63.19,314347.0,56.167,56.1759,55.8484,55.928,314347.0
2021-10-11 09:30:00,62.35,62.72,61.61,62.72,775511.0,55.1846,55.512,54.5296,55.512,775511.0
2021-10-11 10:00:00,62.73,63.03,62.66,62.93,365369.0,55.5209,55.7864,55.4589,55.6979,365369.0
2021-10-11 10:30:00,62.93,62.93,62.57,62.79,227339.0,55.6979,55.6979,55.3793,55.574,227339.0
2021-10-11 11:00:00,62.78,62.83,62.45,62.51,208992.0,55.5651,55.6094,55.2731,55.3262,208992.0
2021-10-11 11:30:00,62.51,62.88,62.51,62.69,160918.0,55.3262,55.6537,55.3262,55.4855,160918.0
2021-10-11 12:00:00,62.69,62.69,62.21,62.35,155569.0,55.4855,55.4855,55.0607,55.1846,155569.0
2021-10-11 12:30:00,62.36,62.55,62.36,62.38,119107.0,55.1934,55.3616,55.1934,55.2111,119107.0
2021-10-11 13:00:00,62.37,62.62,62.3,62.54,180996.0,55.2023,55.4235,55.1403,55.3527,180996.0
2021-10-11 13:30:00,62.54,62.6,62.39,62.43,162943.0,55.3527,55.4058,55.22,55.2554,162943.0
2021-10-11 14:00:00,62.41,62.59,62.4,62.51,244746.0,55.2377,55.397,55.2288,55.3262,244746.0
2021-10-11 14:30:00,62.51,62.59,62.32,62.4,209782.0,55.3262,55.397,55.158,55.2288,209782.0
2021-10-11 15:00:00,62.39,62.53,62.34,62.39,303095.0,55.22,55.3439,55.1757,55.22,303095.0
2021-10-11 15:30:00,62.38,62.46,62.25,62.44,821577.0,55.2111,55.2819,55.0961,55.2642,821577.0
2021-10-12 09:30:00,62.39,62.85,62.16,62.8,384273.0,55.22,55.6271,55.0164,55.5828,384273.0
2021-10-12 10:00:00,62.8,62.9,62.56,62.68,184448.0,55.5828,55.6714,55.3704,55.4766,184448.0
2021-10-12 10:30:00,62.69,62.94,62.68,62.85,161675.0,55.4855,55.7068,55.4766,55.6271,161675.0
2021-10-12 11:00:00,62.84,63.02,62.83,62.99,168069.0,55.6183,55.7776,55.6094,55.751,168069.0
2021-10-12 11:30:00,62.98,63.09,62.83,62.92,129498.0,55.7422,55.8395,55.6094,55.6891,129498.0
2021-10-12 12:00:00,62.92,63.08,62.9,62.9,105488.0,55.6891,55.8307,55.6714,55.6714,105488.0
2021-10-12 12:30:00,62.89,62.9,62.71,62.82,148726.0,55.6625,55.6714,55.5032,55.6006,148726.0
2021-10-12 13:00:00,62.82,63.01,62.81,63.01,118521.0,55.6006,55.7687,55.5917,55.7687,118521.0
2021-10-12 13:30:00,63.01,63.06,62.83,62.86,126407.0,55.7687,55.813,55.6094,55.636,126407.0
2021-10-12 14:00:00,62.86,62.95,62.75,62.8,157410.0,55.636,55.7156,55.5386,55.5828,157410.0
2021-10-12 14:30:00,62.81,62.96,62.81,62.86,233776.0,55.5917,55.7245,55.5917,55.636,233776.0
2021-10-12 15:00:00,62.86,62.99,62.84,62.86,260158.0,55.636,55.751,55.6183,55.636,260158.0
2021-10-12 15:30:00,62.86,63.07,62.66,62.99,826030.0,55.636,55.8218,55.4589,55.751,826030.0
2021-10-13 09:30:00,63.85,64.02,63.46,63.53,397093.0,56.5122,56.6626,56.167,56.229,397093.0
2021-10-13 10:00:00,63.53,63.53,63.09,63.22,138146.0,56.229,56.229,55.8395,55.9546,138146.0
2021-10-13 10:30:00,63.23,63.37,63.2,63.34,127707.0,55.9634,56.0873,55.9369,56.0608,127707.0
2021-10-13 11:00:00,63.34,63.52,63.34,63.44,139819.0,56.0608,56.2201,56.0608,56.1493,139819.0
2021-10-13 11:30:00,63.44,63.86,63.42,63.86,300430.0,56.1493,56.521,56.1316,56.521,300430.0
2021-10-13 12:00:00,63.86,64.44,63.85,64.18,601969.0,56.521,57.0344,56.5122,56.8043,601969.0
2021-10-13 12:30:00,64.15,64.21,64.03,64.06,134040.0,56.7777,56.8308,56.6715,56.698,134040.0
2021-10-13 13:00:00,64.05,64.12,63.95,64.11,119238.0,56.6892,56.7512,56.6007,56.7423,119238.0
2021-10-13 13:30:00,64.1,64.27,64.09,64.14,114683.0,56.7334,56.8839,56.7246,56.7689,114683.0
2021-10-13 14:00:00,64.15,64.31,64.06,64.19,234585.0,56.7777,56.9193,56.698,56.8131,234585.0
2021-10-13 14:30:00,64.17,64.23,64.08,64.14,231440.0,56.7954,56.8485,56.7157,56.7689,231440.0
2021-10-13 15:00:00,64.13,64.26,63.97,64.24,282679.0,56.76,56.8751,56.6184,56.8574,282679.0
2021-10-13 15:30:00,64.25,64.49,64.19,64.39,679617.0,56.8662,57.0786,56.8131,56.9901,679617.0
2021-10-14 09:30:00,64.64,65.16,64.27,65.16,270511.0,57.2114,57.6716,56.8839,57.6716,270511.0
2021-10-14 10:00:00,65.16,65.32,65.05,65.21,161904.0,57.6716,57.8132,57.5743,57.7159,161904.0
2021-10-14 10:30:00,65.2,65.39,65.11,65.37,424156.0,57.707,57.8752,57.6274,57.8575,424156.0
2021-10-14 11:00:00,65.37,65.55,65.3,65.4,184617.0,57.8575,58.0168,57.7955,57.884,184617.0
2021-10-14 11:30:00,65.41,65.48,65.28,65.36,112213.0,57.8929,57.9549,57.7778,57.8486,112213.0
2021-10-14 12:00:00,65.35,65.51,65.35,65.47,99745.0,57.8398,57.9814,57.8398,57.946,99745.0
2021-10-14 12:30:00,65.47,65.67,65.46,65.65,207538.0,57.946,58.123,57.9372,58.1053,207538.0
2021-10-14 13:00:00,65.65,65.74,65.59,65.69,219573.0,58.1053,58.185,58.0522,58.1407,219573.0
2021-10-14 13:30:00,65.69,65.82,65.66,65.69,153739.0,58.1407,58.2558,58.1142,58.1407,153739.0
2021-10-14 14:00:00,65.69,65.76,65.62,65.65,178389.0,58.1407,58.2027,58.0788,58.1053,178389.0
2021-10-14 14:30:00,65.65,65.69,65.4,65.42,139197.0,58.1053,58.1407,57.884,57.9018,139197.0
2021-10-14 15:00:00,65.42,65.64,65.38,65.57,364122.0,57.9018,58.0965,57.8663,58.0345,364122.0
2021-10-14 15:30:00,65.56,65.6,65.31,65.44,702780.0,58.0257,58.0611,57.8044,57.9195,702780.0
2021-10-15 09:30:00,65.38,65.69,65.19,65.67,833346.0,57.8663,58.1407,57.6982,58.123,833346.0
2021-10-15 10:00:00,65.68,65.81,65.6,65.66,287989.0,58.1319,58.2469,58.0611,58.1142,287989.0
2021-10-15 10:30:00,65.65,65.68,65.53,65.61,246105.0,58.1053,58.1319,57.9991,58.0699,246105.0
2021-10-15 11:00:00,65.61,65.66,65.19,65.32,479051.0,58.0699,58.1142,57.6982,57.8132,479051.0
2021-10-15 11:30:00,65.32,65.45,65.3,65.33,422712.0,57.8132,57.9283,57.7955,57.8221,422712.0
2021-10-15 12:00:00,65.33,65.61,65.26,65.56,269990.0,57.8221,58.0699,57.7601,58.0257,269990.0
2021-10-15 12:30:00,65.56,65.65,65.45,65.46,131323.0,58.0257,58.1053,57.9283,57.9372,131323.0
2021-10-15 13:00:00,65.47,65.55,65.33,65.4,150628.0,57.946,58.0168,57.8221,57.884,150628.0
2021-10-15 13:30:00,65.4,65.55,65.39,65.45,161850.0,57.884,58.0168,57.8752,57.9283,161850.0
2021-10-15 14:00:00,65.46,65.58,65.46,65.52,204726.0,57.9372,58.0434,57.9372,57.9903,204726.0
2021-10-15 14:30:00,65.52,65.57,65.41,65.45,229878.0,57.9903,58.0345,57.8929,57.9283,229878.0
2021-10-15 15:00:00,65.45,65.49,65.29,65.42,381281.0,57.9283,57.9637,57.7867,57.9018,381281.0
2021-10-15 15:30:00,65.43,66.0,65.39,65.93,1575421.0,57.9106,58.4151,57.8752,58.3531,1575421.0
2021-10-18 09:30:00,65.27,65.49,64.36,64.58,289435.0,57.769,57.9637,56.9636,57.1583,289435.0
2021-10-18 10:00:00,64.57,64.75,64.49,64.66,137951.0,57.1494,57.3087,57.0786,57.2291,137951.0
2021-10-18 10:30:00,64.66,64.8,64.45,64.78,227172.0,57.2291,57.353,57.0432,57.3353,227172.0
2021-10-18 11:00:00,64.79,64.99,64.74,64.9,82380.0,57.3442,57.5212,57.2999,57.4415,82380.0
2021-10-18 11:30:00,64.9,64.98,64.84,64.95,78456.0,57.4415,57.5123,57.3884,57.4858,78456.0
2021-10-18 12:00:00,64.95,65.06,64.93,65.03,65834.0,57.4858,57.5831,57.4681,57.5566,65834.0
2021-10-18 12:30:00,65.02,65.07,64.78,64.83,76242.0,57.5477,57.592,57.3353,57.3796,76242.0
2021-10-18 13:00:00,64.83,64.93,64.82,64.84,65240.0,57.3796,57.4681,57.3707,57.3884,65240.0
2021-10-18 13:30:00,64.84,64.87,64.57,64.61,75500.0,57.3884,57.415,57.1494,57.1848,75500.0
2021-10-18 14:00:00,64.61,64.64,64.46,64.52,79147.0,57.1848,57.2114,57.0521,57.1052,79147.0
2021-10-18 14:30:00,64.5,64.86,64.48,64.84,71386.0,57.0875,57.4061,57.0698,57.3884,71386.0
2021-10-18 15:00:00,64.83,64.87,64.72,64.77,116331.0,57.3796,57.415,57.2822,57.3265,116331.0
2021-10-18 15:30:00,64.76,64.79,64.62,64.67,427337.0,57.3176,57.3442,57.1937,57.2379,427337.0
2021-10-19 09:30:00,65.25,65.38,64.89,65.03,240780.0,57.7513,57.8663,57.4327,57.5566,240780.0
2021-10-19 10:00:00,65.03,65.28,65.03,65.12,87175.0,57.5566,57.7778,57.5566,57.6362,87175.0
2021-10-19 10:30:00,65.14,65.25,64.96,64.96,83989.0,57.6539,57.7513,57.4946,57.4946,83989.0
2021-10-19 11:00:00,64.97,65.09,64.94,64.98,67069.0,57.5035,57.6097,57.4769,57.5123,67069.0
2021-10-19 11:30:00,64.97,64.99,64.66,64.8,76284.0,57.5035,57.5212,57.2291,57.353,76284.0
2021-10-19 12:00:00,64.81,64.96,64.81,64.92,85447.0,57.3619,57.4946,57.3619,57.4592,85447.0
2021-10-19 12:30:00,64.92,64.98,64.89,64.9,65049.0,57.4592,57.5123,57.4327,57.4415,65049.0
2021-10-19 13:00:00,64.89,64.91,64.7,64.7,70481.0,57.4327,57.4504,57.2645,57.2645,70481.0
2021-10-19 13:30:00,64.7,64.7,64.62,64.65,86955.0,57.2645,57.2645,57.1937,57.2202,86955.0
2021-10-19 14:00:00,64.65,65.0,64.63,65.0,86754.0,57.2202,57.53,57.2025,57.53,86754.0
2021-10-19 14:30:00,65.0,65.07,64.92,65.01,70498.0,57.53,57.592,57.4592,57.5389,70498.0
2021-10-19 15:00:00,65.0,65.14,64.96,64.98,159283.0,57.53,57.6539,57.4946,57.5123,159283.0
2021-10-19 15:30:00,64.98,65.04,64.8,64.94,275996.0,57.5123,57.5654,57.353,57.4769,275996.0
2021-10-20 09:30:00,65.17,65.75,65.14,65.61,155373.0,57.6805,58.1938,57.6539,58.0699,155373.0
2021-10-20 10:00:00,65.62,65.83,65.47,65.83,202010.0,58.0788,58.2646,57.946,58.2646,202010.0
2021-10-20 10:30:00,65.8,65.82,65.66,65.78,77052.0,58.2381,58.2558,58.1142,58.2204,77052.0
2021-10-20 11:00:00,65.78,65.9,65.64,65.68,87851.0,58.2204,58.3266,58.0965,58.1319,87851.0
2021-10-20 11:30:00,65.69,65.7,65.52,65.58,92274.0,58.1407,58.1496,57.9903,58.0434,92274.0
2021-10-20 12:00:00,65.58,65.69,65.56,65.65,226141.0,58.0434,58.1407,58.0257,58.1053,226141.0
2021-10-20 12:30:00,65.64,65.86,65.63,65.85,73825.0,58.0965,58.2912,58.0876,58.2823,73825.0
2021-10-20 13:00:00,65.85,65.86,65.74,65.81,103079.0,58.2823,58.2912,58.185,58.2469,103079.0
2021-10-20 13:30:00,65.8,65.81,65.67,65.7,94354.0,58.2381,58.2469,58.123,58.1496,94354.0
2021-10-20 14:00:00,65.69,65.74,65.51,65.52,116363.0,58.1407,58.185,57.9814,57.9903,116363.0
2021-10-20 14:30:00,65.54,65.62,65.52,65.53,58153.0,58.008,58.0788,57.9903,57.9991,58153.0
2021-10-20 15:00:00,65.53,65.63,65.46,65.48,79567.0,57.9991,58.0876,57.9372,57.9549,79567.0
2021-10-20 15:30:00,65.48,65.6,65.25,65.59,325778.0,57.9549,58.0611,57.7513,58.0522,325778.0
2021-10-21 09:30:00,65.65,65.9,65.35,65.38,154227.0,58.1053,58.3266,57.8398,57.8663,154227.0
2021-10-21 10:00:00,65.38,65.64,65.29,65.61,98498.0,57.8663,58.0965,57.7867,58.0699,98498.0
2021-10-21 10:30:00,65.61,65.71,65.41,65.57,56136.0,58.0699,58.1584,57.8929,58.0345,56136.0
2021-10-21 11:00:00,65.57,65.68,65.56,65.61,50732.0,58.0345,58.1319,58.0257,58.0699,50732.0
2021-10-21 11:30:00,65.61,65.68,65.48,65.6,55085.0,58.0699,58.1319,57.9549,58.0611,55085.0
2021-10-21 12:00:00,65.6,65.67,65.55,65.6,55434.0,58.0611,58.123,58.0168,58.0611,55434.0
2021-10-21 12:30:00,65.61,65.65,65.55,65.63,102572.0,58.0699,58.1053,58.0168,58.0876,102572.0
2021-10-21 13:00:00,65.62,65.8,65.61,65.79,40659.0,58.0788,58.2381,58.0699,58.2292,40659.0
2021-10-21 13:30:00,65.78,65.82,65.67,65.78,53728.0,58.2204,58.2558,58.123,58.2204,53728.0
2021-10-21 14:00:00,65.78,65.8,65.69,65.73,84286.0,58.2204,58.2381,58.1407,58.1761,84286.0
2021-10-21 14:30:00,65.73,65.75,65.63,65.72,64686.0,58.1761,58.1938,58.0876,58.1673,64686.0
2021-10-21 15:00:00,65.72,65.81,65.69,65.76,189508.0,58.1673,58.2469,58.1407,58.2027,189508.0
2021-10-21 15:30:00,65.76,65.76,65.55,65.63,311035.0,58.2027,58.2027,58.0168,58.0876,311035.0
2021-10-22 09:30:00,65.8,65.99,65.63,65.79,93283.0,58.2381,58.4062,58.0876,58.2292,93283.0
2021-10-22 10:00:00,65.74,65.8,65.57,65.72,95166.0,58.185,58.2381,58.0345,58.1673,95166.0
2021-10-22 10:30:00,65.72,65.93,65.71,65.84,50016.0,58.1673,58.3531,58.1584,58.2735,50016.0
2021-10-22 11:00:00,65.83,65.84,65.68,65.82,71256.0,58.2646,58.2735,58.1319,58.2558,71256.0
2021-10-22 11:30:00,65.82,65.91,65.71,65.84,47321.0,58.2558,58.3354,58.1584,58.2735,47321.0
2021-10-22 12:00:00,65.82,65.86,65.77,65.83,88430.0,58.2558,58.2912,58.2115,58.2646,88430.0
2021-10-22 12:30:00,65.83,65.9,65.8,65.86,146707.0,58.2646,58.3266,58.2381,58.2912,146707.0
2021-10-22 13:00:00,65.87,65.87,65.77,65.81,54422.0,58.3,58.3,58.2115,58.2469,54422.0
2021-10-22 13:30:00,65.81,65.81,65.66,65.66,97101.0,58.2469,58.2469,58.1142,58.1142,97101.0
2021-10-22 14:00:00,65.67,65.74,65.56,65.68,57082.0,58.123,58.185,58.0257,58.1319,57082.0
2021-10-22 14:30:00,65.69,65.77,65.68,65.73,61835.0,58.1407,58.2115,58.1319,58.1761,61835.0
2021-10-22 15:00:00,65.73,65.79,65.53,65.65,91136.0,58.1761,58.2292,57.9991,58.1053,91136.0
2021-10-22 15:30:00,65.66,65.72,65.48,65.54,356242.0,58.1142,58.1673,57.9549,58.008,356242.0
2021-10-25 09:30:00,65.49,65.49,64.85,65.29,118296.0,57.9637,57.9637,57.3973,57.7867,118296.0
2021-10-25 10:00:00,65.32,65.4,64.97,65.01,66304.0,57.8132,57.884,57.5035,57.5389,66304.0
2021-10-25 10:30:00,65.03,65.15,65.0,65.12,45359.0,57.5566,57.6628,57.53,57.6362,45359.0
2021-10-25 11:00:00,65.1,65.15,64.91,64.98,74418.0,57.6185,57.6628,57.4504,57.5123,74418.0
2021-10-25 11:30:00,64.97,65.27,64.95,65.06,103801.0,57.5035,57.769,57.4858,57.5831,103801.0
2021-10-25 12:00:00,65.06,65.26,64.99,65.23,36458.0,57.5831,57.7601,57.5212,57.7336,36458.0
2021-10-25 12:30:00,65.23,65.25,65.03,65.13,72036.0,57.7336,57.7513,57.5566,57.6451,72036.0
2021-10-25 13:00:00,65.13,65.2,65.09,65.14,44676.0,57.6451,57.707,57.6097,57.6539,44676.0
2021-10-25 13:30:00,65.15,65.15,64.98,65.02,48011.0,57.6628,57.6628,57.5123,57.5477,48011.0
2021-10-25 14:00:00,65.01,65.03,64.9,64.92,145104.0,57.5389,57.5566,57.4415,57.4592,145104.0
2021-10-25 14:30:00,64.92,64.93,64.59,64.65,112161.0,57.4592,57.4681,57.1671,57.2202,112161.0
2021-10-25 15:00:00,64.66,64.73,64.62,64.73,134630.0,57.2291,57.291,57.1937,57.291,134630.0
2021-10-25 15:30:00,64.72,64.8,64.56,64.67,371897.0,57.2822,57.353,57.1406,57.2379,371897.0
2021-10-26 09:30:00,64.72,64.82,64.46,64.82,263934.0,57.2822,57.3707,57.0521,57.3707,263934.0
2021-10-26 10:00:00,64.83,64.86,64.55,64.6,149128.0,57.3796,57.4061,57.1317,57.176,149128.0
2021-10-26 10:30:00,64.6,64.67,64.45,64.6,220573.0,57.176,57.2379,57.0432,57.176,220573.0
2021-10-26 11:00:00,64.6,64.72,64.48,64.6,218086.0,57.176,57.2822,57.0698,57.176,218086.0
2021-10-26 11:30:00,64.59,64.68,64.51,64.59,199881.0,57.1671,57.2468,57.0963,57.1671,199881.0
2021-10-26 12:00:00,64.6,64.82,64.58,64.79,166283.0,57.176,57.3707,57.1583,57.3442,166283.0
2021-10-26 12:30:00,64.78,65.06,64.73,64.95,244595.0,57.3353,57.5831,57.291,57.4858,244595.0
2021-10-26 13:00:00,64.95,65.04,64.91,64.97,96055.0,57.4858,57.5654,57.4504,57.5035,96055.0
2021-10-26 13:30:00,64.97,64.97,64.68,64.7,138870.0,57.5035,57.5035,57.2468,57.2645,138870.0
2021-10-26 14:00:00,64.7,64.79,64.65,64.67,95261.0,57.2645,57.3442,57.2202,57.2379,95261.0
2021-10-26 14:30:00,64.67,64.73,64.59,64.65,215395.0,57.2379,57.291,57.1671,57.2202,215395.0
2021-10-26 15:00:00,64.66,64.7,64.53,64.53,227806.0,57.2291,57.2645,57.114,57.114,227806.0
2021-10-26 15:30:00,64.53,64.58,64.44,64.45,492167.0,57.114,57.1583,57.0344,57.0432,492167.0
2021-10-27 09:30:00,64.65,64.93,64.01,64.23,258920.0,57.2202,57.4681,56.6538,56.8485,258920.0
2021-10-27 10:00:00,64.23,64.31,63.46,63.64,186572.0,56.8485,56.9193,56.167,56.3263,186572.0
2021-10-27 10:30:00,63.63,63.83,63.53,63.73,207146.0,56.3175,56.4945,56.229,56.406,207146.0
2021-10-27 11:00:00,63.72,63.87,63.69,63.8,123740.0,56.3971,56.5299,56.3706,56.4679,123740.0
2021-10-27 11:30:00,63.8,63.87,63.7,63.73,101725.0,56.4679,56.5299,56.3794,56.406,101725.0
2021-10-27 12:00:00,63.74,63.79,63.46,63.46,234542.0,56.4148,56.4591,56.167,56.167,234542.0
2021-10-27 12:30:00,63.47,63.49,63.19,63.23,111717.0,56.1759,56.1936,55.928,55.9634,111717.0
2021-10-27 13:00:00,63.23,63.36,63.13,63.36,92742.0,55.9634,56.0785,55.8749,56.0785,92742.0
2021-10-27 13:30:00,63.35,63.41,63.23,63.41,122481.0,56.0696,56.1227,55.9634,56.1227,122481.0
2021-10-27 14:00:00,63.42,63.47,63.33,63.45,119301.0,56.1316,56.1759,56.0519,56.1581,119301.0
2021-10-27 14:30:00,63.45,63.48,63.28,63.37,136928.0,56.1581,56.1847,56.0077,56.0873,136928.0
2021-10-27 15:00:00,63.37,63.53,63.28,63.33,206543.0,56.0873,56.229,56.0077,56.0519,206543.0
2021-10-27 15:30:00,63.34,63.42,63.27,63.39,532269.0,56.0608,56.1316,55.9988,56.105,532269.0
2021-10-28 09:30:00,63.08,63.6,62.75,63.25,167008.0,55.8307,56.2909,55.5386,55.9811,167008.0
2021-10-28 10:00:00,63.28,63.28,62.33,62.39,133324.0,56.0077,56.0077,55.1669,55.22,133324.0
2021-10-28 10:30:00,62.38,64.08,62.38,64.02,284611.0,55.2111,56.7157,55.2111,56.6626,284611.0
2021-10-28 11:00:00,64.0,64.29,63.75,64.12,196213.0,56.6449,56.9016,56.4237,56.7512,196213.0
2021-10-28 11:30:00,64.16,64.42,64.14,64.42,109605.0,56.7866,57.0167,56.7689,57.0167,109605.0
2021-10-28 12:00:00,64.41,64.59,64.39,64.42,89093.0,57.0078,57.1671,56.9901,57.0167,89093.0
2021-10-28 12:30:00,64.41,64.48,64.13,64.21,98593.0,57.0078,57.0698,56.76,56.8308,98593.0
2021-10-28 13:00:00,64.21,64.44,64.21,64.36,85262.0,56.8308,57.0344,56.8308,56.9636,85262.0
2021-10-28 13:30:00,64.37,64.37,64.2,64.2,68099.0,56.9724,56.9724,56.822,56.822,68099.0
2021-10-28 14:00:00,64.2,64.22,63.99,64.03,114479.0,56.822,56.8397,56.6361,56.6715,114479.0
2021-10-28 14:30:00,64.03,64.25,64.0,64.1,76881.0,56.6715,56.8662,56.6449,56.7334,76881.0
2021-10-28 15:00:00,64.09,64.17,63.82,63.89,176070.0,56.7246,56.7954,56.4856,56.5476,176070.0
2021-10-28 15:30:00,63.89,64.37,63.84,64.37,511388.0,56.5476,56.9724,56.5033,56.9724,511388.0
2021-10-29 09:30:00,65.52,65.6,65.05,65.18,282503.0,57.9903,58.0611,57.5743,57.6893,282503.0
2021-10-29 10:00:00,65.17,65.39,65.16,65.35,240756.0,57.6805,57.8752,57.6716,57.8398,240756.0
2021-10-29 10:30:00,65.4,65.4,64.9,64.94,177547.0,57.884,57.884,57.4415,57.4769,177547.0
2021-10-29 11:00:00,64.95,64.95,64.64,64.71,122410.0,57.4858,57.4858,57.2114,57.2733,122410.0
2021-10-29 11:30:00,64.71,64.77,64.53,64.63,132471.0,57.2733,57.3265,57.114,57.2025,132471.0
2021-10-29 12:00:00,64.62,64.65,64.49,64.53,113554.0,57.1937,57.2202,57.0786,57.114,113554.0
2021-10-29 12:30:00,64.54,64.75,64.51,64.59,173228.0,57.1229,57.3087,57.0963,57.1671,173228.0
2021-10-29 13:00:00,64.57,64.6,64.44,64.51,115327.0,57.1494,57.176,57.0344,57.0963,115327.0
2021-10-29 13:30:00,64.5,64.5,64.32,64.46,130638.0,57.0875,57.0875,56.9282,57.0521,130638.0
2021-10-29 14:00:00,64.47,64.53,64.26,64.27,194271.0,57.0609,57.114,56.8751,56.8839,194271.0
2021-10-29 14:30:00,64.26,64.53,64.26,64.39,132538.0,56.8751,57.114,56.8751,56.9901,132538.0
2021-10-29 15:00:00,64.38,64.39,64.08,64.31,254191.0,56.9813,56.9901,56.7157,56.9193,254191.0
2021-10-29 15:30:00,64.31,64.84,64.24,64.58,579052.0,56.9193,57.3884,56.8574,57.1583,579052.0
2021-11-01 09:30:00,64.31,64.47,64.11,64.44,133817.0,56.9193,57.0609,56.7423,57.0344,133817.0
2021-11-01 10:00:00,64.42,64.67,64.31,64.47,79507.0,57.0167,57.2379,56.9193,57.0609,79507.0
2021-11-01 10:30:00,64.45,64.45,64.18,64.28,71742.0,57.0432,57.0432,56.8043,56.8928,71742.0
2021-11-01 11:00:00,64.29,64.61,64.29,64.56,64251.0,56.9016,57.1848,56.9016,57.1406,64251.0
2021-11-01 11:30:00,64.56,64.6,64.39,64.44,49697.0,57.1406,57.176,56.9901,57.0344,49697.0
2021-11-01 12:00:00,64.43,64.46,64.28,64.44,60052.0,57.0255,57.0521,56.8928,57.0344,60052.0
2021-11-01 12:30:00,64.44,64.62,64.41,64.61,64160.0,57.0344,57.1937,57.0078,57.1848,64160.0
2021-11-01 13:00:00,64.62,64.64,64.5,64.59,59861.0,57.1937,57.2114,57.0875,57.1671,59861.0
2021-11-01 13:30:00,64.61,64.61,64.45,64.48,58452.0,57.1848,57.1848,57.0432,57.0698,58452.0
2021-11-01 14:00:00,64.47,64.54,64.41,64.53,45757.0,57.0609,57.1229,57.0078,57.114,45757.0
2021-11-01 14:30:00,64.53,64.78,64.52,64.72,56474.0,57.114,57.3353,57.1052,57.2822,56474.0
2021-11-01 15:00:00,64.72,64.76,64.54,64.59,92249.0,57.2822,57.3176,57.1229,57.1671,92249.0
2021-11-01 15:30:00,64.58,64.7,64.43,64.52,332494.0,57.1583,57.2645,57.0255,57.1052,332494.0
2021-11-02 09:30:00,64.87,65.05,64.47,64.64,258961.0,57.415,57.5743,57.0609,57.2114,258961.0
2021-11-02 10:00:00,64.62,64.63,64.34,64.36,148883.0,57.1937,57.2025,56.9459,56.9636,148883.0
2021-11-02 10:30:00,64.36,64.43,64.09,64.15,79282.0,56.9636,57.0255,56.7246,56.7777,79282.0
2021-11-02 11:00:00,64.15,64.53,64.08,64.33,71560.0,56.7777,57.114,56.7157,56.937,71560.0
2021-11-02 11:30:00,64.32,64.48,64.3,64.48,93866.0,56.9282,57.0698,56.9105,57.0698,93866.0
2021-11-02 12:00:00,64.45,64.5,64.39,64.43,74719.0,57.0432,57.0875,56.9901,57.0255,74719.0
2021-11-02 12:30:00,64.43,64.48,64.34,64.43,50459.0,57.0255,57.0698,56.9459,57.0255,50459.0
2021-11-02 13:00:00,64.43,64.48,64.32,64.36,35838.0,57.0255,57.0698,56.9282,56.9636,35838.0
2021-11-02 13:30:00,64.37,64.44,64.31,64.37,46980.0,56.9724,57.0344,56.9193,56.9724,46980.0
2021-11-02 14:00:00,64.38,64.73,64.36,64.71,53551.0,56.9813,57.291,56.9636,57.2733,53551.0
2021-11-02 14:30:00,64.72,64.87,64.7,64.81,70204.0,57.2822,57.415,57.2645,57.3619,70204.0
2021-11-02 15:00:00,64.78,64.81,64.53,64.56,72461.0,57.3353,57.3619,57.114,57.1406,72461.0
2021-11-02 15:30:00,64.54,64.78,64.5,64.72,273338.0,57.1229,57.3353,57.0875,57.2822,273338.0
2021-11-03 09:30:00,64.26,64.84,64.17,64.44,145552.0,56.8751,57.3884,56.7954,57.0344,145552.0
2021-11-03 10:00:00,64.44,64.48,64.0,64.06,87276.0,57.0344,57.0698,56.6449,56.698,87276.0
2021-11-03 10:30:00,64.02,64.12,63.82,63.9,57452.0,56.6626,56.7512,56.4856,56.5564,57452.0
2021-11-03 11:00:00,63.9,63.9,63.42,63.45,44626.0,56.5564,56.5564,56.1316,56.1581,44626.0
2021-11-03 11:30:00,63.46,63.48,63.04,63.06,69172.0,56.167,56.1847,55.7953,55.813,69172.0
2021-11-03 12:00:00,63.07,63.32,62.96,63.22,85050.0,55.8218,56.0431,55.7245,55.9546,85050.0
2021-11-03 12:30:00,63.22,63.22,63.09,63.12,56429.0,55.9546,55.9546,55.8395,55.8661,56429.0
2021-11-03 13:00:00,63.14,63.19,63.1,63.17,40755.0,55.8838,55.928,55.8484,55.9103,40755.0
2021-11-03 13:30:00,63.17,63.28,63.12,63.25,69757.0,55.9103,56.0077,55.8661,55.9811,69757.0
2021-11-03 14:00:00,63.24,63.35,63.01,63.16,144065.0,55.9723,56.0696,55.7687,55.9015,144065.0
2021-11-03 14:30:00,63.18,63.63,63.17,63.58,71003.0,55.9192,56.3175,55.9103,56.2732,71003.0
2021-11-03 15:00:00,63.57,63.58,63.35,63.41,101102.0,56.2644,56.2732,56.0696,56.1227,101102.0
2021-11-03 15:30:00,63.41,63.59,63.39,63.51,407921.0,56.1227,56.2821,56.105,56.2113,407921.0
2021-11-04 09:30:00,63.42,63.81,63.25,63.25,79501.0,56.1316,56.4768,55.9811,55.9811,79501.0
2021-11-04 10:00:00,63.26,63.6,63.26,63.54,48280.0,55.99,56.2909,55.99,56.2378,48280.0
2021-11-04 10:30:00,63.55,63.64,63.39,63.63,69333.0,56.2467,56.3263,56.105,56.3175,69333.0
2021-11-04 11:00:00,63.62,63.69,63.45,63.66,142118.0,56.3086,56.3706,56.1581,56.344,142118.0
2021-11-04 11:30:00,63.65,63.65,63.19,63.26,66880.0,56.3352,56.3352,55.928,55.99,66880.0
2021-11-04 12:00:00,63.27,63.27,63.13,63.19,69563.0,55.9988,55.9988,55.8749,55.928,69563.0
2021-11-04 12:30:00,63.17,63.22,62.9,62.91,80526.0,55.9103,55.9546,55.6714,55.6802,80526.0
2021-11-04 13:00:00,62.91,62.99,62.79,62.83,112957.0,55.6802,55.751,55.574,55.6094,112957.0
2021-11-04 13:30:00,62.84,63.03,62.68,62.86,134072.0,55.6183,55.7864,55.4766,55.636,134072.0
2021-11-04 14:00:00,62.86,62.99,62.82,62.96,173362.0,55.636,55.751,55.6006,55.7245,173362.0
2021-11-04 14:30:00,62.96,63.12,62.92,63.11,293422.0,55.7245,55.8661,55.6891,55.8572,293422.0
2021-11-04 15:00:00,63.12,63.34,63.06,63.06,186512.0,55.8661,56.0608,55.813,55.813,186512.0
2021-11-04 15:30:00,63.07,63.24,63.05,63.08,668142.0,55.8218,55.9723,55.8041,55.8307,668142.0
2021-11-05 09:30:00,63.41,64.14,63.27,63.98,152824.0,56.1227,56.7689,55.9988,56.6272,152824.0
2021-11-05 10:00:00,63.96,64.09,63.58,63.69,169097.0,56.6095,56.7246,56.2732,56.3706,169097.0
2021-11-05 10:30:00,63.68,63.81,63.48,63.75,149967.0,56.3617,56.4768,56.1847,56.4237,149967.0
2021-11-05 11:00:00,63.75,63.94,63.68,63.69,71577.0,56.4237,56.5918,56.3617,56.3706,71577.0
2021-11-05 11:30:00,63.7,63.71,63.49,63.5,233326.0,56.3794,56.3883,56.1936,56.2024,233326.0
2021-11-05 12:00:00,63.5,63.64,63.43,63.57,106387.0,56.2024,56.3263,56.1404,56.2644,106387.0
2021-11-05 12:30:00,63.57,63.77,63.5,63.73,282774.0,56.2644,56.4414,56.2024,56.406,282774.0
2021-11-05 13:00:00,63.73,64.0,63.71,63.99,310635.0,56.406,56.6449,56.3883,56.6361,310635.0
2021-11-05 13:30:00,63.99,64.07,63.82,63.84,141267.0,56.6361,56.7069,56.4856,56.5033,141267.0
2021-11-05 14:00:00,63.84,63.88,63.77,63.82,167284.0,56.5033,56.5387,56.4414,56.4856,167284.0
2021-11-05 14:30:00,63.83,63.87,63.45,63.45,386831.0,56.4945,56.5299,56.1581,56.1581,386831.0
2021-11-05 15:00:00,63.45,64.11,63.42,64.06,238758.0,56.1581,56.7423,56.1316,56.698,238758.0
2021-11-05 15:30:00,64.06,64.11,63.79,63.8,611878.0,56.698,56.7423,56.4591,56.4679,611878.0
2021-11-08 09:30:00,63.9,63.99,62.8,63.17,158444.0,56.5564,56.6361,55.5828,55.9103,158444.0
2021-11-08 10:00:00,63.17,63.27,62.91,62.94,124247.0,55.9103,55.9988,55.6802,55.7068,124247.0
2021-11-08 10:30:00,62.96,63.08,62.36,62.4,103569.0,55.7245,55.8307,55.1934,55.2288,103569.0
2021-11-08 11:00:00,62.42,62.76,62.41,62.76,64869.0,55.2465,55.5474,55.2377,55.5474,64869.0
2021-11-08 11:30:00,62.76,62.76,62.53,62.6,136279.0,55.5474,55.5474,55.3439,55.4058,136279.0
2021-11-08 12:00:00,62.59,62.78,62.51,62.62,149843.0,55.397,55.5651,55.3262,55.4235,149843.0
2021-11-08 12:30:00,62.63,62.66,62.45,62.49,158836.0,55.4324,55.4589,55.2731,55.3085,158836.0
2021-11-08 13:00:00,62.5,62.8,62.5,62.7,103130.0,55.3173,55.5828,55.3173,55.4943,103130.0
2021-11-08 13:30:00,62.7,62.84,62.66,62.81,55089.0,55.4943,55.6183,55.4589,55.5917,55089.0
2021-11-08 14:00:00,62.82,62.93,62.76,62.81,85865.0,55.6006,55.6979,55.5474,55.5917,85865.0
2021-11-08 14:30:00,62.81,62.86,62.73,62.75,94239.0,55.5917,55.636,55.5209,55.5386,94239.0
2021-11-08 15:00:00,62.75,62.93,62.71,62.77,84536.0,55.5386,55.6979,55.5032,55.5563,84536.0
2021-11-08 15:30:00,62.76,62.97,62.71,62.75,497097.0,55.5474,55.7333,55.5032,55.5386,497097.0
2021-11-09 09:30:00,62.81,63.26,62.69,63.18,216371.0,55.5917,55.99,55.4855,55.9192,216371.0
2021-11-09 10:00:00,63.15,63.29,62.74,62.85,166039.0,55.8926,56.0165,55.5297,55.6271,166039.0
2021-11-09 10:30:00,62.86,62.95,62.8,62.82,99273.0,55.636,55.7156,55.5828,55.6006,99273.0
2021-11-09 11:00:00,62.82,62.97,62.75,62.88,152048.0,55.6006,55.7333,55.5386,55.6537,152048.0
2021-11-09 11:30:00,62.89,63.3,62.87,63.29,252278.0,55.6625,56.0254,55.6448,56.0165,252278.0
2021-11-09 12:00:00,63.28,63.44,63.23,63.42,288772.0,56.0077,56.1493,55.9634,56.1316,288772.0
2021-11-09 12:30:00,63.41,63.47,63.25,63.38,151699.0,56.1227,56.1759,55.9811,56.0962,151699.0
2021-11-09 13:00:00,63.37,63.41,63.16,63.21,114636.0,56.0873,56.1227,55.9015,55.9457,114636.0
2021-11-09 13:30:00,63.21,63.48,63.19,63.41,497643.0,55.9457,56.1847,55.928,56.1227,497643.0
2021-11-09 14:00:00,63.41,63.56,63.3,63.55,903603.0,56.1227,56.2555,56.0254,56.2467,903603.0
2021-11-09 14:30:00,63.54,63.77,63.51,63.75,716095.0,56.2378,56.4414,56.2113,56.4237,716095.0
2021-11-09 15:00:00,63.76,63.81,63.64,63.75,763280.0,56.4325,56.4768,56.3263,56.4237,763280.0
2021-11-09 15:30:00,63.75,63.76,63.48,63.59,856191.0,56.4237,56.4325,56.1847,56.2821,856191.0
2021-11-10 09:30:00,63.85,64.35,63.75,63.77,101637.0,56.5122,56.9547,56.4237,56.4414,101637.0
2021-11-10 10:00:00,63.8,64.02,63.61,63.91,64126.0,56.4679,56.6626,56.2998,56.5653,64126.0
2021-11-10 10:30:00,63.9,63.9,63.66,63.76,54939.0,56.5564,56.5564,56.344,56.4325,54939.0
2021-11-10 11:00:00,63.76,63.83,63.69,63.79,42221.0,56.4325,56.4945,56.3706,56.4591,42221.0
2021-11-10 11:30:00,63.78,63.98,63.74,63.95,67085.0,56.4502,56.6272,56.4148,56.6007,67085.0
2021-11-10 12:00:00,63.96,64.04,63.92,64.02,44914.0,56.6095,56.6803,56.5741,56.6626,44914.0
2021-11-10 12:30:00,64.01,64.03,63.9,63.95,61463.0,56.6538,56.6715,56.5564,56.6007,61463.0
2021-11-10 13:00:00,63.96,64.18,63.8,64.16,137248.0,56.6095,56.8043,56.4679,56.7866,137248.0
2021-11-10 13:30:00,64.15,64.33,64.06,64.29,54551.0,56.7777,56.937,56.698,56.9016,54551.0
2021-11-10 14:00:00,64.28,64.36,64.13,64.35,88186.0,56.8928,56.9636,56.76,56.9547,88186.0
2021-11-10 14:30:00,64.34,64.48,64.24,64.36,78703.0,56.9459,57.0698,56.8574,56.9636,78703.0
2021-11-10 15:00:00,64.35,64.37,64.21,64.31,250372.0,56.9547,56.9724,56.8308,56.9193,250372.0
2021-11-10 15:30:00,64.31,64.5,64.28,64.38,426815.0,56.9193,57.0875,56.8928,56.9813,426815.0
2021-11-11 09:30:00,64.3,64.3,63.58,63.58,161413.0,56.9105,56.9105,56.2732,56.2732,161413.0
2021-11-11 10:00:00,63.58,63.78,63.54,63.73,39292.0,56.2732,56.4502,56.2378,56.406,39292.0
2021-11-11 10:30:00,63.71,63.75,63.27,63.4,29237.0,56.3883,56.4237,55.9988,56.1139,29237.0
2021-11-11 11:00:00,63.4,63.42,63.28,63.36,53298.0,56.1139,56.1316,56.0077,56.0785,53298.0
2021-11-11 11:30:00,63.35,63.51,63.29,63.47,38233.0,56.0696,56.2113,56.0165,56.1759,38233.0
2021-11-11 12:00:00,63.47,63.53,63.29,63.39,36552.0,56.1759,56.229,56.0165,56.105,36552.0
2021-11-11 12:30:00,63.39,63.4,63.12,63.14,38356.0,56.105,56.1139,55.8661,55.8838,38356.0
2021-11-11 13:00:00,63.14,63.3,63.04,63.24,38175.0,55.8838,56.0254,55.7953,55.9723,38175.0
2021-11-11 13:30:00,63.23,63.45,63.22,63.33,65478.0,55.9634,56.1581,55.9546,56.0519,65478.0
2021-11-11 14:00:00,63.32,63.58,63.24,63.53,252180.0,56.0431,56.2732,55.9723,56.229,252180.0
2021-11-11 14:30:00,63.53,63.56,63.43,63.51,41165.0,56.229,56.2555,56.1404,56.2113,41165.0
2021-11-11 15:00:00,63.5,63.6,63.39,63.53,50871.0,56.2024,56.2909,56.105,56.229,50871.0
2021-11-11 15:30:00,63.52,63.69,63.41,63.5,357594.0,56.2201,56.3706,56.1227,56.2024,357594.0
2021-11-12 09:30:00,63.51,63.62,62.94,63.08,267209.0,56.2113,56.3086,55.7068,55.8307,267209.0
2021-11-12 10:00:00,63.07,63.24,63.0,63.0,322633.0,55.8218,55.9723,55.7599,55.7599,322633.0
2021-11-12 10:30:00,62.98,63.07,62.89,63.05,157977.0,55.7422,55.8218,55.6625,55.8041,157977.0
2021-11-12 11:00:00,63.06,63.21,63.05,63.1,272918.0,55.813,55.9457,55.8041,55.8484,272918.0
2021-11-12 11:30:00,63.09,63.21,63.05,63.1,247884.0,55.8395,55.9457,55.8041,55.8484,247884.0
2021-11-12 12:00:00,63.1,63.12,62.96,63.01,350801.0,55.8484,55.8661,55.7245,55.7687,350801.0
2021-11-12 12:30:00,63.01,63.05,62.87,62.93,105368.0,55.7687,55.8041,55.6448,55.6979,105368.0
2021-11-12 13:00:00,62.91,63.04,62.88,63.02,154896.0,55.6802,55.7953,55.6537,55.7776,154896.0
2021-11-12 13:30:00,63.01,63.15,62.97,63.01,331413.0,55.7687,55.8926,55.7333,55.7687,331413.0
2021-11-12 14:00:00,63.02,63.02,62.8,62.91,226628.0,55.7776,55.7776,55.5828,55.6802,226628.0
2021-11-12 14:30:00,62.91,63.08,62.82,63.04,109674.0,55.6802,55.8307,55.6006,55.7953,109674.0
2021-11-12 15:00:00,63.04,63.19,63.01,63.19,60862.0,55.7953,55.928,55.7687,55.928,60862.0
2021-11-12 15:30:00,63.17,63.24,63.09,63.11,217809.0,55.9103,55.9723,55.8395,55.8572,217809.0
2021-11-15 09:30:00,63.4,63.56,63.18,63.18,87843.0,56.1139,56.2555,55.9192,55.9192,87843.0
2021-11-15 10:00:00,63.17,63.75,63.16,63.71,53981.0,55.9103,56.4237,55.9015,56.3883,53981.0
2021-11-15 10:30:00,63.73,63.91,63.61,63.89,69456.0,56.406,56.5653,56.2998,56.5476,69456.0
2021-11-15 11:00:00,63.88,64.0,63.85,63.95,59529.0,56.5387,56.6449,56.5122,56.6007,59529.0
2021-11-15 11:30:00,63.95,64.14,63.92,64.14,116659.0,56.6007,56.7689,56.5741,56.7689,116659.0
2021-11-15 12:00:00,64.13,64.27,64.07,64.22,61510.0,56.76,56.8839,56.7069,56.8397,61510.0
2021-11-15 12:30:00,64.22,64.27,64.16,64.26,68872.0,56.8397,56.8839,56.7866,56.8751,68872.0
2021-11-15 13:00:00,64.25,64.27,64.15,64.25,50253.0,56.8662,56.8839,56.7777,56.8662,50253.0
2021-11-15 13:30:00,64.25,64.32,64.17,64.27,58839.0,56.8662,56.9282,56.7954,56.8839,58839.0
2021-11-15 14:00:00,64.27,64.32,64.0,64.07,78174.0,56.8839,56.9282,56.6449,56.7069,78174.0
2021-11-15 14:30:00,64.07,64.2,64.01,64.06,72678.0,56.7069,56.822,56.6538,56.698,72678.0
2021-11-15 15:00:00,64.05,64.22,64.01,64.21,109908.0,56.6892,56.8397,56.6538,56.8308,109908.0
2021-11-15 15:30:00,64.2,64.35,64.13,64.34,400869.0,56.822,56.9547,56.76,56.9459,400869.0
2021-11-16 09:30:00,64.35,64.7,64.32,64.68,101912.0,56.9547,57.2645,56.9282,57.2468,101912.0
2021-11-16 10:00:00,64.67,64.75,64.53,64.65,157367.0,57.2379,57.3087,57.114,57.2202,157367.0
2021-11-16 10:30:00,64.65,64.68,64.44,64.58,65961.0,57.2202,57.2468,57.0344,57.1583,65961.0
2021-11-16 11:00:00,64.59,64.68,64.46,64.55,69130.0,57.1671,57.2468,57.0521,57.1317,69130.0
2021-11-16 11:30:00,64.56,64.58,64.32,64.32,51070.0,57.1406,57.1583,56.9282,56.9282,51070.0
2021-11-16 12:00:00,64.32,64.33,64.12,64.22,45630.0,56.9282,56.937,56.7512,56.8397,45630.0
2021-11-16 12:30:00,64.22,64.46,64.22,64.33,34217.0,56.8397,57.0521,56.8397,56.937,34217.0
2021-11-16 13:00:00,64.34,64.46,64.27,64.45,28632.0,56.9459,57.0521,56.8839,57.0432,28632.0
2021-11-16 13:30:00,64.45,64.47,64.35,64.39,42011.0,57.0432,57.0609,56.9547,56.9901,42011.0
2021-11-16 14:00:00,64.39,64.5,64.38,64.44,58747.0,56.9901,57.0875,56.9813,57.0344,58747.0
2021-11-16 14:30:00,64.46,64.55,64.45,64.5,36518.0,57.0521,57.1317,57.0432,57.0875,36518.0
2021-11-16 15:00:00,64.51,64.55,64.37,64.42,131156.0,57.0963,57.1317,56.9724,57.0167,131156.0
2021-11-16 15:30:00,64.42,64.46,64.07,64.11,321159.0,57.0167,57.0521,56.7069,56.7423,321159.0
2021-11-17 09:30:00,63.96,64.19,63.68,64.08,108089.0,56.6095,56.8131,56.3617,56.7157,108089.0
2021-11-17 10:00:00,64.08,64.12,63.93,63.96,91655.0,56.7157,56.7512,56.583,56.6095,91655.0
2021-11-17 10:30:00,63.95,64.28,63.94,64.2,110031.0,56.6007,56.8928,56.5918,56.822,110031.0
2021-11-17 11:00:00,64.19,64.33,64.14,64.25,122042.0,56.8131,56.937,56.7689,56.8662,122042.0
2021-11-17 11:30:00,64.23,64.47,64.2,64.33,93161.0,56.8485,57.0609,56.822,56.937,93161.0
2021-11-17 12:00:00,64.35,64.52,64.26,64.48,61923.0,56.9547,57.1052,56.8751,57.0698,61923.0
2021-11-17 12:30:00,64.48,64.57,64.45,64.53,58325.0,57.0698,57.1494,57.0432,57.114,58325.0
2021-11-17 13:00:00,64.52,64.64,64.45,64.5,61410.0,57.1052,57.2114,57.0432,57.0875,61410.0
2021-11-17 13:30:00,64.5,64.55,64.45,64.5,58961.0,57.0875,57.1317,57.0432,57.0875,58961.0
2021-11-17 14:00:00,64.5,64.57,64.33,64.34,81928.0,57.0875,57.1494,56.937,56.9459,81928.0
2021-11-17 14:30:00,64.34,64.63,64.31,64.55,102652.0,56.9459,57.2025,56.9193,57.1317,102652.0
2021-11-17 15:00:00,64.56,64.84,64.55,64.84,208319.0,57.1406,57.3884,57.1317,57.3884,208319.0
2021-11-17 15:30:00,64.84,65.05,64.79,64.99,562995.0,57.3884,57.5743,57.3442,57.5212,562995.0
2021-11-18 09:30:00,64.77,64.77,64.37,64.65,175252.0,57.3265,57.3265,56.9724,57.2202,175252.0
2021-11-18 10:00:00,64.65,64.73,64.4,64.42,123234.0,57.2202,57.291,56.999,57.0167,123234.0
2021-11-18 10:30:00,64.44,64.44,64.18,64.34,117867.0,57.0344,57.0344,56.8043,56.9459,117867.0
2021-11-18 11:00:00,64.35,64.43,64.22,64.32,153784.0,56.9547,57.0255,56.8397,56.9282,153784.0
2021-11-18 11:30:00,64.31,64.37,64.18,64.24,121484.0,56.9193,56.9724,56.8043,56.8574,121484.0
2021-11-18 12:00:00,64.23,64.42,64.18,64.39,44498.0,56.8485,57.0167,56.8043,56.9901,44498.0
2021-11-18 12:30:00,64.39,64.48,64.34,64.46,61283.0,56.9901,57.0698,56.9459,57.0521,61283.0
2021-11-18 13:00:00,64.46,64.58,64.4,64.41,122083.0,57.0521,57.1583,56.999,57.0078,122083.0
2021-11-18 13:30:00,64.39,64.66,64.33,64.62,96346.0,56.9901,57.2291,56.937,57.1937,96346.0
2021-11-18 14:00:00,64.62,64.64,64.5,64.6,103941.0,57.1937,57.2114,57.0875,57.176,103941.0
2021-11-18 14:30:00,64.59,64.65,64.34,64.37,105062.0,57.1671,57.2202,56.9459,56.9724,105062.0
2021-11-18 15:00:00,64.38,64.42,64.0,64.17,99325.0,56.9813,57.0167,56.6449,56.7954,99325.0
2021-11-18 15:30:00,64.17,64.37,64.13,64.33,291491.0,56.7954,56.9724,56.76,56.937,291491.0
2021-11-19 09:30:00,64.31,64.53,64.12,64.47,204322.0,56.9193,57.114,56.7512,57.0609,204322.0
2021-11-19 10:00:00,64.47,64.59,64.38,64.58,85583.0,57.0609,57.1671,56.9813,57.1583,85583.0
2021-11-19 10:30:00,64.58,64.79,64.57,64.62,49311.0,57.1583,57.3442,57.1494,57.1937,49311.0
2021-11-19 11:00:00,64.6,64.71,64.55,64.56,63384.0,57.176,57.2733,57.1317,57.1406,63384.0
2021-11-19 11:30:00,64.58,64.62,64.46,64.48,76549.0,57.1583,57.1937,57.0521,57.0698,76549.0
2021-11-19 12:00:00,64.48,64.62,64.48,64.55,66035.0,57.0698,57.1937,57.0698,57.1317,66035.0
2021-11-19 12:30:00,64.53,64.68,64.53,64.63,45013.0,57.114,57.2468,57.114,57.2025,45013.0
2021-11-19 13:00:00,64.63,64.66,64.51,64.6,82101.0,57.2025,57.2291,57.0963,57.176,82101.0
2021-11-19 13:30:00,64.6,64.66,64.54,64.62,74219.0,57.176,57.2291,57.1229,57.1937,74219.0
2021-11-19 14:00:00,64.6,64.74,64.6,64.7,66781.0,57.176,57.2999,57.176,57.2645,66781.0
2021-11-19 14:30:00,64.69,64.77,64.65,64.76,85476.0,57.2556,57.3265,57.2202,57.3176,85476.0
2021-11-19 15:00:00,64.77,64.96,64.76,64.89,144040.0,57.3265,57.4946,57.3176,57.4327,144040.0
2021-11-19 15:30:00,64.89,65.24,64.88,65.11,704520.0,57.4327,57.7424,57.4238,57.6274,704520.0
2021-11-22 09:30:00,65.34,65.77,64.96,65.77,290777.0,57.8309,58.2115,57.4946,58.2115,290777.0
2021-11-22 10:00:00,65.78,66.09,65.61,66.07,328440.0,58.2204,58.4948,58.0699,58.4771,328440.0
2021-11-22 10:30:00,66.08,66.38,65.98,66.33,308937.0,58.4859,58.7514,58.3974,58.7072,308937.0
2021-11-22 11:00:00,66.33,66.59,66.29,66.46,136043.0,58.7072,58.9373,58.6718,58.8222,136043.0
2021-11-22 11:30:00,66.47,67.03,66.47,66.9,215938.0,58.8311,59.3267,58.8311,59.2117,215938.0
2021-11-22 12:00:00,66.89,66.99,66.38,66.38,131804.0,59.2028,59.2913,58.7514,58.7514,131804.0
2021-11-22 12:30:00,66.38,66.41,66.12,66.14,211672.0,58.7514,58.778,58.5213,58.539,211672.0
2021-11-22 13:00:00,66.14,66.24,65.79,65.85,160396.0,58.539,58.6275,58.2292,58.2823,160396.0
2021-11-22 13:30:00,65.85,66.06,65.83,66.0,163198.0,58.2823,58.4682,58.2646,58.4151,163198.0
2021-11-22 14:00:00,66.0,66.01,65.86,65.92,176000.0,58.4151,58.4239,58.2912,58.3443,176000.0
2021-11-22 14:30:00,65.92,66.11,65.87,66.06,115209.0,58.3443,58.5125,58.3,58.4682,115209.0
2021-11-22 15:00:00,66.06,66.34,66.03,66.31,194935.0,58.4682,58.716,58.4416,58.6895,194935.0
2021-11-22 15:30:00,66.31,66.36,66.15,66.31,857068.0,58.6895,58.7337,58.5479,58.6895,857068.0
2021-11-23 09:30:00,66.12,66.23,65.53,65.6,122761.0,58.5213,58.6187,57.9991,58.0611,122761.0
2021-11-23 10:00:00,65.65,66.21,65.62,65.97,149742.0,58.1053,58.601,58.0788,58.3885,149742.0
2021-11-23 10:30:00,65.95,66.48,65.92,66.45,92331.0,58.3708,58.8399,58.3443,58.8134,92331.0
2021-11-23 11:00:00,66.45,66.5,66.11,66.19,52794.0,58.8134,58.8576,58.5125,58.5833,52794.0
2021-11-23 11:30:00,66.19,66.42,66.14,66.26,51526.0,58.5833,58.7868,58.539,58.6452,51526.0
2021-11-23 12:00:00,66.26,66.33,66.03,66.14,44509.0,58.6452,58.7072,58.4416,58.539,44509.0
2021-11-23 12:30:00,66.15,66.15,65.95,65.96,43552.0,58.5479,58.5479,58.3708,58.3797,43552.0
2021-11-23 13:00:00,65.96,66.25,65.95,66.18,60935.0,58.3797,58.6364,58.3708,58.5744,60935.0
2021-11-23 13:30:00,66.18,66.24,66.12,66.2,43782.0,58.5744,58.6275,58.5213,58.5921,43782.0
2021-11-23 14:00:00,66.2,66.27,66.12,66.24,54059.0,58.5921,58.6541,58.5213,58.6275,54059.0
2021-11-23 14:30:00,66.25,66.31,66.15,66.21,39352.0,58.6364,58.6895,58.5479,58.601,39352.0
2021-11-23 15:00:00,66.21,66.22,65.84,65.84,66342.0,58.601,58.6098,58.2735,58.2735,66342.0
2021-11-23 15:30:00,65.84,65.95,65.78,65.84,256058.0,58.2735,58.3708,58.2204,58.2735,256058.0
2021-11-24 09:30:00,65.88,65.94,65.3,65.41,125789.0,58.3089,58.362,57.7955,57.8929,125789.0
2021-11-24 10:00:00,65.42,65.69,65.4,65.64,88916.0,57.9018,58.1407,57.884,58.0965,88916.0
2021-11-24 10:30:00,65.65,65.68,65.43,65.58,78616.0,58.1053,58.1319,57.9106,58.0434,78616.0
2021-11-24 11:00:00,65.57,65.61,65.44,65.52,49176.0,58.0345,58.0699,57.9195,57.9903,49176.0
2021-11-24 11:30:00,65.52,65.58,65.48,65.53,42388.0,57.9903,58.0434,57.9549,57.9991,42388.0
2021-11-24 12:00:00,65.53,65.67,65.49,65.61,119143.0,57.9991,58.123,57.9637,58.0699,119143.0
2021-11-24 12:30:00,65.61,65.81,65.59,65.76,66219.0,58.0699,58.2469,58.0522,58.2027,66219.0
2021-11-24 13:00:00,65.74,65.84,65.72,65.77,45585.0,58.185,58.2735,58.1673,58.2115,45585.0
2021-11-24 13:30:00,65.75,65.82,65.68,65.79,46449.0,58.1938,58.2558,58.1319,58.2292,46449.0
2021-11-24 14:00:00,65.78,65.78,65.58,65.7,117331.0,58.2204,58.2204,58.0434,58.1496,117331.0
2021-11-24 14:30:00,65.7,65.89,65.68,65.8,55120.0,58.1496,58.3177,58.1319,58.2381,55120.0
2021-11-24 15:00:00,65.79,65.83,65.61,65.72,72395.0,58.2292,58.2646,58.0699,58.1673,72395.0
2021-11-24 15:30:00,65.72,65.74,65.55,65.58,460159.0,58.1673,58.185,58.0168,58.0434,460159.0
2021-11-26 09:30:00,65.57,66.08,65.28,65.3,305492.0,58.0345,58.4859,57.7778,57.7955,305492.0
2021-11-26 10:00:00,65.33,65.44,64.76,65.44,281771.0,57.8221,57.9195,57.3176,57.9195,281771.0
2021-11-26 10:30:00,65.44,65.77,65.29,65.41,290122.0,57.9195,58.2115,57.7867,57.8929,290122.0
2021-11-26 11:00:00,65.39,65.39,64.76,64.77,57830.0,57.8752,57.8752,57.3176,57.3265,57830.0
2021-11-26 11:30:00,64.78,64.96,64.71,64.82,66650.0,57.3353,57.4946,57.2733,57.3707,66650.0
2021-11-26 12:00:00,64.81,65.1,64.81,65.06,69165.0,57.3619,57.6185,57.3619,57.5831,69165.0
2021-11-26 12:30:00,65.07,65.2,64.62,64.79,292388.0,57.592,57.707,57.1937,57.3442,292388.0
2021-11-29 09:30:00,64.72,65.0,64.2,64.92,220232.0,57.2822,57.53,56.822,57.4592,220232.0
2021-11-29 10:00:00,64.94,65.3,64.92,65.22,94603.0,57.4769,57.7955,57.4592,57.7247,94603.0
2021-11-29 10:30:00,65.22,65.38,64.88,64.9,60759.0,57.7247,57.8663,57.4238,57.4415,60759.0
2021-11-29 11:00:00,64.89,65.41,64.88,65.4,65853.0,57.4327,57.8929,57.4238,57.884,65853.0
2021-11-29 11:30:00,65.39,65.48,65.29,65.33,77963.0,57.8752,57.9549,57.7867,57.8221,77963.0
2021-11-29 12:00:00,65.32,65.62,65.32,65.59,221435.0,57.8132,58.0788,57.8132,58.0522,221435.0
2021-11-29 12:30:00,65.59,65.7,65.51,65.67,88102.0,58.0522,58.1496,57.9814,58.123,88102.0
2021-11-29 13:00:00,65.67,65.74,65.62,65.62,65374.0,58.123,58.185,58.0788,58.0788,65374.0
2021-11-29 13:30:00,65.63,65.66,65.51,65.64,70453.0,58.0876,58.1142,57.9814,58.0965,70453.0
2021-11-29 14:00:00,65.63,65.72,65.58,65.68,64282.0,58.0876,58.1673,58.0434,58.1319,64282.0
2021-11-29 14:30:00,65.69,65.77,65.5,65.6,79724.0,58.1407,58.2115,57.9726,58.0611,79724.0
2021-11-29 15:00:00,65.6,65.71,65.46,65.67,114056.0,58.0611,58.1584,57.9372,58.123,114056.0
2021-11-29 15:30:00,65.68,65.78,65.51,65.58,431025.0,58.1319,58.2204,57.9814,58.0434,431025.0
2021-11-30 09:30:00,65.38,65.38,64.69,65.04,154838.0,57.8663,57.8663,57.2556,57.5654,154838.0
2021-11-30 10:00:00,65.02,65.38,65.01,65.04,90666.0,57.5477,57.8663,57.5389,57.5654,90666.0
2021-11-30 10:30:00,65.02,65.23,64.61,64.89,93041.0,57.5477,57.7336,57.1848,57.4327,93041.0
2021-11-30 11:00:00,64.9,65.12,64.74,64.91,98966.0,57.4415,57.6362,57.2999,57.4504,98966.0
2021-11-30 11:30:00,64.9,65.09,64.84,64.99,76584.0,57.4415,57.6097,57.3884,57.5212,76584.0
2021-11-30 12:00:00,64.96,65.14,64.88,65.12,70978.0,57.4946,57.6539,57.4238,57.6362,70978.0
2021-11-30 12:30:00,65.13,65.18,64.99,65.17,68638.0,57.6451,57.6893,57.5212,57.6805,68638.0
2021-11-30 13:00:00,65.13,65.25,64.96,65.23,63565.0,57.6451,57.7513,57.4946,57.7336,63565.0
2021-11-30 13:30:00,65.24,65.32,65.07,65.13,68396.0,57.7424,57.8132,57.592,57.6451,68396.0
2021-11-30 14:00:00,65.13,65.17,64.87,64.92,64361.0,57.6451,57.6805,57.415,57.4592,64361.0
2021-11-30 14:30:00,64.92,64.96,64.63,64.64,55727.0,57.4592,57.4946,57.2025,57.2114,55727.0
2021-11-30 15:00:00,64.63,64.69,64.25,64.34,117085.0,57.2025,57.2556,56.8662,56.9459,117085.0
2021-11-30 15:30:00,64.34,64.34,63.5,63.74,657386.0,56.9459,56.9459,56.2024,56.4148,657386.0
2021-12-01 09:30:00,64.42,64.42,63.85,64.02,140756.0,57.0167,57.0167,56.5122,56.6626,140756.0
2021-12-01 10:00:00,64.0,64.63,63.98,64.42,104831.0,56.6449,57.2025,56.6272,57.0167,104831.0
2021-12-01 10:30:00,64.43,64.59,64.27,64.54,99535.0,57.0255,57.1671,56.8839,57.1229,99535.0
2021-12-01 11:00:00,64.53,64.95,64.48,64.87,75199.0,57.114,57.4858,57.0698,57.415,75199.0
2021-12-01 11:30:00,64.89,65.17,64.8,65.16,70943.0,57.4327,57.6805,57.353,57.6716,70943.0
2021-12-01 12:00:00,65.19,65.37,65.05,65.13,65109.0,57.6982,57.8575,57.5743,57.6451,65109.0
2021-12-01 12:30:00,65.14,65.46,65.04,65.46,209903.0,57.6539,57.9372,57.5654,57.9372,209903.0
2021-12-01 13:00:00,65.45,65.57,65.25,65.52,175615.0,57.9283,58.0345,57.7513,57.9903,175615.0
2021-12-01 13:30:00,65.52,65.54,65.05,65.3,121449.0,57.9903,58.008,57.5743,57.7955,121449.0
2021-12-01 14:00:00,65.29,65.35,65.1,65.27,143609.0,57.7867,57.8398,57.6185,57.769,143609.0
2021-12-01 14:30:00,65.27,65.32,64.94,65.09,125603.0,57.769,57.8132,57.4769,57.6097,125603.0
2021-12-01 15:00:00,65.09,65.19,64.85,64.86,158866.0,57.6097,57.6982,57.3973,57.4061,158866.0
2021-12-01 15:30:00,64.85,64.91,64.15,64.22,540675.0,57.3973,57.4504,56.7777,56.8397,540675.0
2021-12-02 09:30:00,64.39,64.79,64.26,64.68,139482.0,56.9901,57.3442,56.8751,57.2468,139482.0
2021-12-02 10:00:00,64.68,64.93,64.55,64.55,156723.0,57.2468,57.4681,57.1317,57.1317,156723.0
2021-12-02 10:30:00,64.57,64.77,64.34,64.62,114768.0,57.1494,57.3265,56.9459,57.1937,114768.0
2021-12-02 11:00:00,64.62,64.74,64.31,64.36,239865.0,57.1937,57.2999,56.9193,56.9636,239865.0
2021-12-02 11:30:00,64.38,64.7,64.37,64.69,52026.0,56.9813,57.2645,56.9724,57.2556,52026.0
2021-12-02 12:00:00,64.7,64.82,64.61,64.76,207921.0,57.2645,57.3707,57.1848,57.3176,207921.0
2021-12-02 12:30:00,64.76,65.06,64.64,65.02,71118.0,57.3176,57.5831,57.2114,57.5477,71118.0
2021-12-02 13:00:00,65.01,65.2,64.92,65.07,128548.0,57.5389,57.707,57.4592,57.592,128548.0
2021-12-02 13:30:00,65.07,65.18,64.98,65.18,63979.0,57.592,57.6893,57.5123,57.6893,63979.0
2021-12-02 14:00:00,65.19,65.25,65.05,65.23,107132.0,57.6982,57.7513,57.5743,57.7336,107132.0
2021-12-02 14:30:00,65.23,65.24,65.01,65.1,52675.0,57.7336,57.7424,57.5389,57.6185,52675.0
2021-12-02 15:00:00,65.09,65.13,64.91,65.03,58282.0,57.6097,57.6451,57.4504,57.5566,58282.0
2021-12-02 15:30:00,65.05,65.1,64.5,64.65,324869.0,57.5743,57.6185,57.0875,57.2202,324869.0
2021-12-03 09:30:00,65.05,65.1,64.48,64.5,92087.0,57.5743,57.6185,57.0698,57.0875,92087.0
2021-12-03 10:00:00,64.51,64.76,64.16,64.74,94333.0,57.0963,57.3176,56.7866,57.2999,94333.0
2021-12-03 10:30:00,64.73,64.85,64.53,64.6,148270.0,57.291,57.3973,57.114,57.176,148270.0
2021-12-03 11:00:00,64.58,64.98,64.51,64.9,111207.0,57.1583,57.5123,57.0963,57.4415,111207.0
2021-12-03 11:30:00,64.89,65.36,64.86,65.15,91596.0,57.4327,57.8486,57.4061,57.6628,91596.0
2021-12-03 12:00:00,65.15,65.31,65.14,65.3,90965.0,57.6628,57.8044,57.6539,57.7955,90965.0
2021-12-03 12:30:00,65.29,65.34,65.15,65.29,62225.0,57.7867,57.8309,57.6628,57.7867,62225.0
2021-12-03 13:00:00,65.29,65.51,65.27,65.41,79051.0,57.7867,57.9814,57.769,57.8929,79051.0
2021-12-03 13:30:00,65.41,65.58,65.39,65.43,79188.0,57.8929,58.0434,57.8752,57.9106,79188.0
2021-12-03 14:00:00,65.41,65.41,65.1,65.12,66718.0,57.8929,57.8929,57.6185,57.6362,66718.0
2021-12-03 14:30:00,65.12,65.16,64.93,64.95,48481.0,57.6362,57.6716,57.4681,57.4858,48481.0
2021-12-03 15:00:00,64.95,65.38,64.88,65.25,119516.0,57.4858,57.8663,57.4238,57.7513,119516.0
2021-12-03 15:30:00,65.23,65.28,65.05,65.17,982217.0,57.7336,57.7778,57.5743,57.6805,982217.0
2021-12-06 09:30:00,65.7,66.25,65.59,66.1,347093.0,58.1496,58.6364,58.0522,58.5036,347093.0
2021-12-06 10:00:00,66.1,66.26,65.95,66.05,190277.0,58.5036,58.6452,58.3708,58.4594,190277.0
2021-12-06 10:30:00,66.03,66.2,65.87,66.14,137278.0,58.4416,58.5921,58.3,58.539,137278.0
2021-12-06 11:00:00,66.15,66.39,66.0,66.33,185105.0,58.5479,58.7603,58.4151,58.7072,185105.0
2021-12-06 11:30:00,66.33,66.38,65.97,66.11,90524.0,58.7072,58.7514,58.3885,58.5125,90524.0
2021-12-06 12:00:00,66.1,66.2,65.96,66.07,83428.0,58.5036,58.5921,58.3797,58.4771,83428.0
2021-12-06 12:30:00,66.06,66.13,65.96,66.04,86554.0,58.4682,58.5302,58.3797,58.4505,86554.0
2021-12-06 13:00:00,66.04,66.07,65.74,65.83,89041.0,58.4505,58.4771,58.185,58.2646,89041.0
2021-12-06 13:30:00,65.83,65.84,65.6,65.65,102123.0,58.2646,58.2735,58.0611,58.1053,102123.0
2021-12-06 14:00:00,65.66,65.82,65.6,65.65,126778.0,58.1142,58.2558,58.0611,58.1053,126778.0
2021-12-06 14:30:00,65.66,65.84,65.61,65.73,110230.0,58.1142,58.2735,58.0699,58.1761,110230.0
2021-12-06 15:00:00,65.73,65.76,65.39,65.44,217895.0,58.1761,58.2027,57.8752,57.9195,217895.0
2021-12-06 15:30:00,65.44,65.51,65.14,65.17,838693.0,57.9195,57.9814,57.6539,57.6805,838693.0
2021-12-07 09:30:00,65.06,65.25,64.85,65.15,223104.0,57.5831,57.7513,57.3973,57.6628,223104.0
2021-12-07 10:00:00,65.17,65.48,65.13,65.31,157688.0,57.6805,57.9549,57.6451,57.8044,157688.0
2021-12-07 10:30:00,65.32,65.45,65.16,65.38,133931.0,57.8132,57.9283,57.6716,57.8663,133931.0
2021-12-07 11:00:00,65.37,65.67,65.31,65.57,153322.0,57.8575,58.123,57.8044,58.0345,153322.0
2021-12-07 11:30:00,65.57,65.69,65.48,65.58,106854.0,58.0345,58.1407,57.9549,58.0434,106854.0
2021-12-07 12:00:00,65.61,65.67,65.51,65.54,87561.0,58.0699,58.123,57.9814,58.008,87561.0
2021-12-07 12:30:00,65.54,65.57,65.39,65.47,84922.0,58.008,58.0345,57.8752,57.946,84922.0
2021-12-07 13:00:00,65.47,65.79,65.47,65.78,67106.0,57.946,58.2292,57.946,58.2204,67106.0
2021-12-07 13:30:00,65.78,65.86,65.71,65.71,73180.0,58.2204,58.2912,58.1584,58.1584,73180.0
2021-12-07 14:00:00,65.72,65.86,65.65,65.83,74311.0,58.1673,58.2912,58.1053,58.2646,74311.0
2021-12-07 14:30:00,65.81,65.9,65.75,65.86,79185.0,58.2469,58.3266,58.1938,58.2912,79185.0
2021-12-07 15:00:00,65.86,65.98,65.79,65.98,84622.0,58.2912,58.3974,58.2292,58.3974,84622.0
2021-12-07 15:30:00,65.97,66.06,65.76,66.03,529889.0,58.3885,58.4682,58.2027,58.4416,529889.0
2021-12-08 09:30:00,66.1,66.84,65.92,66.76,181918.0,58.5036,59.1586,58.3443,59.0878,181918.0
2021-12-08 10:00:00,66.78,67.08,66.63,66.64,121212.0,59.1055,59.371,58.9727,58.9815,121212.0
2021-12-08 10:30:00,66.66,66.77,66.38,66.51,111317.0,58.9992,59.0966,58.7514,58.8665,111317.0
2021-12-08 11:00:00,66.52,66.67,66.31,66.44,109662.0,58.8753,59.0081,58.6895,58.8045,109662.0
2021-12-08 11:30:00,66.41,66.48,66.27,66.39,67170.0,58.778,58.8399,58.6541,58.7603,67170.0
2021-12-08 12:00:00,66.39,66.5,66.29,66.45,52418.0,58.7603,58.8576,58.6718,58.8134,52418.0
2021-12-08 12:30:00,66.45,66.63,66.43,66.62,61982.0,58.8134,58.9727,58.7957,58.9638,61982.0
2021-12-08 13:00:00,66.61,67.0,66.58,66.94,248323.0,58.955,59.3002,58.9284,59.2471,248323.0
2021-12-08 13:30:00,66.94,66.98,66.74,66.97,203654.0,59.2471,59.2825,59.0701,59.2736,203654.0
2021-12-08 14:00:00,66.98,67.17,66.95,67.08,114903.0,59.2825,59.4506,59.2559,59.371,114903.0
2021-12-08 14:30:00,67.1,67.1,66.94,67.03,103976.0,59.3887,59.3887,59.2471,59.3267,103976.0
2021-12-08 15:00:00,67.0,67.32,66.98,67.24,202982.0,59.3002,59.5834,59.2825,59.5126,202982.0
2021-12-08 15:30:00,67.26,67.29,67.0,67.09,456919.0,59.5303,59.5568,59.3002,59.3798,456919.0
2021-12-09 09:30:00,67.1,67.1,66.48,66.76,80177.0,59.3887,59.3887,58.8399,59.0878,80177.0
2021-12-09 10:00:00,66.76,66.94,66.56,66.89,78898.0,59.0878,59.2471,58.9107,59.2028,78898.0
2021-12-09 10:30:00,66.89,67.11,66.81,67.02,94194.0,59.2028,59.3975,59.132,59.3179,94194.0
2021-12-09 11:00:00,67.04,67.1,66.85,67.02,127752.0,59.3356,59.3887,59.1674,59.3179,127752.0
2021-12-09 11:30:00,66.99,67.03,66.79,66.92,194501.0,59.2913,59.3267,59.1143,59.2294,194501.0
2021-12-09 12:00:00,66.92,67.01,66.85,66.95,194042.0,59.2294,59.309,59.1674,59.2559,194042.0
2021-12-09 12:30:00,66.96,67.05,66.94,67.05,70904.0,59.2648,59.3444,59.2471,59.3444,70904.0
2021-12-09 13:00:00,67.03,67.07,66.97,67.06,95318.0,59.3267,59.3621,59.2736,59.3533,95318.0
2021-12-09 13:30:00,67.04,67.22,67.04,67.1,116978.0,59.3356,59.4949,59.3356,59.3887,116978.0
2021-12-09 14:00:00,67.09,67.18,67.01,67.06,69993.0,59.3798,59.4595,59.309,59.3533,69993.0
2021-12-09 14:30:00,67.06,67.08,66.89,67.06,90827.0,59.3533,59.371,59.2028,59.3533,90827.0
2021-12-09 15:00:00,67.06,67.21,66.94,67.08,328298.0,59.3533,59.486,59.2471,59.371,328298.0
2021-12-09 15:30:00,67.09,67.09,66.78,66.8,302596.0,59.3798,59.3798,59.1055,59.1232,302596.0
2021-12-10 09:30:00,67.26,67.31,66.59,67.3,101931.0,59.5303,59.5745,58.9373,59.5657,101931.0
2021-12-10 10:00:00,67.31,67.31,66.93,67.12,68178.0,59.5745,59.5745,59.2382,59.4064,68178.0
2021-12-10 10:30:00,67.1,67.23,66.97,67.18,74153.0,59.3887,59.5037,59.2736,59.4595,74153.0
2021-12-10 11:00:00,67.18,67.43,67.12,67.41,153443.0,59.4595,59.6808,59.4064,59.6631,153443.0
2021-12-10 11:30:00,67.4,67.45,67.16,67.23,79622.0,59.6542,59.6985,59.4418,59.5037,79622.0
2021-12-10 12:00:00,67.24,67.36,67.23,67.32,160581.0,59.5126,59.6188,59.5037,59.5834,160581.0
2021-12-10 12:30:00,67.33,67.33,67.14,67.22,119873.0,59.5922,59.5922,59.4241,59.4949,119873.0
2021-12-10 13:00:00,67.21,67.3,67.15,67.19,46650.0,59.486,59.5657,59.4329,59.4683,46650.0
2021-12-10 13:30:00,67.21,67.24,67.09,67.09,49046.0,59.486,59.5126,59.3798,59.3798,49046.0
2021-12-10 14:00:00,67.11,67.14,66.97,67.05,60158.0,59.3975,59.4241,59.2736,59.3444,60158.0
2021-12-10 14:30:00,67.05,67.11,66.69,66.69,75551.0,59.3444,59.3975,59.0258,59.0258,75551.0
2021-12-10 15:00:00,66.7,66.73,66.48,66.52,139701.0,59.0347,59.0612,58.8399,58.8753,139701.0
2021-12-10 15:30:00,66.52,66.69,66.4,66.49,461476.0,58.8753,59.0258,58.7691,58.8488,461476.0
2021-12-13 09:30:00,66.47,66.87,66.45,66.69,141258.0,58.8311,59.1851,58.8134,59.0258,141258.0
2021-12-13 10:00:00,66.7,66.88,66.61,66.84,79800.0,59.0347,59.194,58.955,59.1586,79800.0
2021-12-13 10:30:00,66.85,67.01,66.72,66.98,65811.0,59.1674,59.309,59.0524,59.2825,65811.0
2021-12-13 11:00:00,66.96,67.37,66.95,67.37,53326.0,59.2648,59.6277,59.2559,59.6277,53326.0
2021-12-13 11:30:00,67.36,67.68,67.33,67.62,79414.0,59.6188,59.902,59.5922,59.8489,79414.0
2021-12-13 12:00:00,67.61,67.64,67.49,67.5,98241.0,59.8401,59.8666,59.7339,59.7427,98241.0
2021-12-13 12:30:00,67.49,67.6,67.43,67.59,61020.0,59.7339,59.8312,59.6808,59.8224,61020.0
2021-12-13 13:00:00,67.58,67.62,67.51,67.59,48835.0,59.8135,59.8489,59.7516,59.8224,48835.0
2021-12-13 13:30:00,67.59,67.62,67.46,67.62,56319.0,59.8224,59.8489,59.7073,59.8489,56319.0
2021-12-13 14:00:00,67.61,67.69,67.52,67.64,69635.0,59.8401,59.9109,59.7604,59.8666,69635.0
2021-12-13 14:30:00,67.62,67.73,67.55,67.61,58459.0,59.8489,59.9463,59.787,59.8401,58459.0
2021-12-13 15:00:00,67.63,67.74,67.6,67.64,136799.0,59.8578,59.9551,59.8312,59.8666,136799.0
2021-12-13 15:30:00,67.64,67.85,67.42,67.46,430060.0,59.8666,60.0525,59.6719,59.7073,430060.0
2021-12-14 09:30:00,67.32,67.67,67.01,67.1,112633.0,59.5834,59.8932,59.309,59.3887,112633.0
2021-12-14 10:00:00,67.07,67.25,66.76,66.92,59092.0,59.3621,59.5214,59.0878,59.2294,59092.0
2021-12-14 10:30:00,66.87,67.0,66.72,66.97,88639.0,59.1851,59.3002,59.0524,59.2736,88639.0
2021-12-14 11:00:00,66.94,67.17,66.93,67.09,130256.0,59.2471,59.4506,59.2382,59.3798,130256.0
2021-12-14 11:30:00,67.08,67.15,66.96,67.09,98527.0,59.371,59.4329,59.2648,59.3798,98527.0
2021-12-14 12:00:00,67.07,67.12,66.96,67.1,60719.0,59.3621,59.4064,59.2648,59.3887,60719.0
2021-12-14 12:30:00,67.12,67.15,66.93,66.94,55588.0,59.4064,59.4329,59.2382,59.2471,55588.0
2021-12-14 13:00:00,66.93,66.97,66.83,66.86,67927.0,59.2382,59.2736,59.1497,59.1763,67927.0
2021-12-14 13:30:00,66.86,67.08,66.85,67.03,117991.0,59.1763,59.371,59.1674,59.3267,117991.0
2021-12-14 14:00:00,67.02,67.18,66.95,67.17,179443.0,59.3179,59.4595,59.2559,59.4506,179443.0
2021-12-14 14:30:00,67.16,67.27,67.13,67.25,58873.0,59.4418,59.5391,59.4152,59.5214,58873.0
2021-12-14 15:00:00,67.25,67.39,67.24,67.31,254205.0,59.5214,59.6454,59.5126,59.5745,254205.0
2021-12-14 15:30:00,67.3,67.44,67.24,67.39,593332.0,59.5657,59.6896,59.5126,59.6454,593332.0
2021-12-15 09:30:00,67.71,67.98,67.6,67.73,66611.0,59.9286,60.1675,59.8312,59.9463,66611.0
2021-12-15 10:00:00,67.71,67.99,67.62,67.94,127577.0,59.9286,60.1764,59.8489,60.1321,127577.0
2021-12-15 10:30:00,67.97,68.14,67.96,68.09,90510.0,60.1587,60.3092,60.1498,60.2649,90510.0
2021-12-15 11:00:00,68.07,68.41,68.01,68.41,181487.0,60.2472,60.5481,60.1941,60.5481,181487.0
2021-12-15 11:30:00,68.4,68.53,68.18,68.42,118783.0,60.5393,60.6543,60.3446,60.557,118783.0
2021-12-15 12:00:00,68.43,68.5,68.35,68.47,92431.0,60.5658,60.6278,60.495,60.6012,92431.0
2021-12-15 12:30:00,68.46,68.54,68.39,68.5,63341.0,60.5924,60.6632,60.5304,60.6278,63341.0
2021-12-15 13:00:00,68.5,68.56,68.41,68.5,42914.0,60.6278,60.6809,60.5481,60.6278,42914.0
2021-12-15 13:30:00,68.5,68.55,68.24,68.31,46358.0,60.6278,60.672,60.3977,60.4596,46358.0
2021-12-15 14:00:00,68.3,68.53,68.14,68.51,172507.0,60.4508,60.6543,60.3092,60.6366,172507.0
2021-12-15 14:30:00,68.5,68.68,68.39,68.53,197425.0,60.6278,60.7871,60.5304,60.6543,197425.0
2021-12-15 15:00:00,68.55,68.81,68.41,68.8,271958.0,60.672,60.9022,60.5481,60.8933,271958.0
2021-12-15 15:30:00,68.8,68.88,68.62,68.83,360532.0,60.8933,60.9641,60.734,60.9199,360532.0
2021-12-16 09:30:00,68.58,68.88,68.31,68.7,112537.0,60.6986,60.9641,60.4596,60.8048,112537.0
2021-12-16 10:00:00,68.75,69.0,68.7,68.76,113844.0,60.8491,61.0703,60.8048,60.8579,113844.0
2021-12-16 10:30:00,68.75,69.09,68.74,69.08,62853.0,60.8491,61.15,60.8402,61.1411,62853.0
2021-12-16 11:00:00,69.08,69.19,68.95,69.11,65313.0,61.1411,61.2385,61.0261,61.1677,65313.0
2021-12-16 11:30:00,69.09,69.29,69.09,69.28,72129.0,61.15,61.327,61.15,61.3181,72129.0
2021-12-16 12:00:00,69.26,69.57,69.14,69.45,568101.0,61.3004,61.5748,61.1942,61.4686,568101.0
2021-12-16 12:30:00,69.41,69.57,69.33,69.42,83549.0,61.4332,61.5748,61.3624,61.4421,83549.0
2021-12-16 13:00:00,69.4,69.43,69.0,69.02,44886.0,61.4244,61.4509,61.0703,61.088,44886.0
2021-12-16 13:30:00,69.02,69.03,68.84,68.91,57990.0,61.088,61.0969,60.9287,60.9907,57990.0
2021-12-16 14:00:00,68.93,69.06,68.86,68.95,81571.0,61.0084,61.1234,60.9464,61.0261,81571.0
2021-12-16 14:30:00,68.94,69.01,68.64,68.83,131983.0,61.0172,61.0792,60.7517,60.9199,131983.0
2021-12-16 15:00:00,68.83,69.01,68.67,68.92,114259.0,60.9199,61.0792,60.7783,60.9995,114259.0
2021-12-16 15:30:00,68.92,69.08,68.8,68.96,377873.0,60.9995,61.1411,60.8933,61.0349,377873.0
2021-12-17 09:30:00,68.34,68.87,68.24,68.3,878695.0,60.4862,60.9553,60.3977,60.4508,878695.0
2021-12-17 10:00:00,68.29,68.42,67.99,68.0,72490.0,60.4419,60.557,60.1764,60.1853,72490.0
2021-12-17 10:30:00,68.0,68.23,67.95,68.11,78470.0,60.1853,60.3888,60.141,60.2826,78470.0
2021-12-17 11:00:00,68.09,68.21,67.87,67.97,98502.0,60.2649,60.3711,60.0702,60.1587,98502.0
2021-12-17 11:30:00,68.01,68.03,67.58,67.78,79799.0,60.1941,60.2118,59.8135,59.9905,79799.0
2021-12-17 12:00:00,67.78,67.85,67.67,67.74,74416.0,59.9905,60.0525,59.8932,59.9551,74416.0
2021-12-17 12:30:00,67.75,67.88,67.7,67.83,70157.0,59.964,60.079,59.9197,60.0348,70157.0
2021-12-17 13:00:00,67.84,67.9,67.7,67.88,57995.0,60.0436,60.0967,59.9197,60.079,57995.0
2021-12-17 13:30:00,67.87,67.96,67.81,67.9,55675.0,60.0702,60.1498,60.0171,60.0967,55675.0
2021-12-17 14:00:00,67.9,67.93,67.54,67.55,90301.0,60.0967,60.1233,59.7781,59.787,90301.0
2021-12-17 14:30:00,67.57,67.69,67.5,67.55,118877.0,59.8047,59.9109,59.7427,59.787,118877.0
2021-12-17 15:00:00,67.56,67.66,67.3,67.34,122845.0,59.7958,59.8843,59.5657,59.6011,122845.0
2021-12-17 15:30:00,67.34,67.42,66.84,66.97,401034.0,59.6011,59.6719,59.1586,59.2736,401034.0
2021-12-20 09:30:00,66.42,67.05,65.89,65.93,171650.0,58.7868,59.3444,58.3177,58.3531,171650.0
2021-12-20 10:00:00,65.93,66.18,65.67,65.72,80034.0,58.3531,58.5744,58.123,58.1673,80034.0
2021-12-20 10:30:00,65.7,66.13,65.69,65.99,68242.0,58.1496,58.5302,58.1407,58.4062,68242.0
2021-12-20 11:00:00,65.98,66.39,65.96,66.36,79736.0,58.3974,58.7603,58.3797,58.7337,79736.0
2021-12-20 11:30:00,66.36,66.52,66.22,66.47,57615.0,58.7337,58.8753,58.6098,58.8311,57615.0
2021-12-20 12:00:00,66.48,66.56,66.4,66.46,55288.0,58.8399,58.9107,58.7691,58.8222,55288.0
2021-12-20 12:30:00,66.46,66.59,66.31,66.47,43696.0,58.8222,58.9373,58.6895,58.8311,43696.0
2021-12-20 13:00:00,66.49,66.75,66.41,66.74,61465.0,58.8488,59.0789,58.778,59.0701,61465.0
2021-12-20 13:30:00,66.75,66.98,66.73,66.88,70274.0,59.0789,59.2825,59.0612,59.194,70274.0
2021-12-20 14:00:00,66.87,66.95,66.75,66.82,64720.0,59.1851,59.2559,59.0789,59.1409,64720.0
2021-12-20 14:30:00,66.85,66.96,66.76,66.89,45467.0,59.1674,59.2648,59.0878,59.2028,45467.0
2021-12-20 15:00:00,66.9,67.05,66.89,67.04,78627.0,59.2117,59.3444,59.2028,59.3356,78627.0
2021-12-20 15:30:00,67.03,67.24,66.93,67.13,318237.0,59.3267,59.5126,59.2382,59.4152,318237.0
2021-12-21 09:30:00,66.92,67.26,66.73,66.92,103487.0,59.6378,59.9408,59.4685,59.6378,103487.0
2021-12-21 10:00:00,66.88,67.02,66.69,66.9,46834.0,59.6022,59.7269,59.4329,59.62,46834.0
2021-12-21 10:30:00,66.9,66.94,66.47,66.49,50666.0,59.62,59.6557,59.2368,59.2546,50666.0
2021-12-21 11:00:00,66.48,66.49,66.12,66.13,65589.0,59.2457,59.2546,58.9249,58.9338,65589.0
2021-12-21 11:30:00,66.15,66.69,66.12,66.51,53633.0,58.9516,59.4329,58.9249,59.2724,53633.0
2021-12-21 12:00:00,66.53,66.77,66.51,66.74,44947.0,59.2903,59.5042,59.2724,59.4774,44947.0
2021-12-21 12:30:00,66.76,66.91,66.73,66.88,52345.0,59.4952,59.6289,59.4685,59.6022,52345.0
2021-12-21 13:00:00,66.84,66.88,66.76,66.85,50073.0,59.5665,59.6022,59.4952,59.5754,50073.0
2021-12-21 13:30:00,66.83,66.85,66.72,66.79,73477.0,59.5576,59.5754,59.4596,59.522,73477.0
2021-12-21 14:00:00,66.77,66.79,66.33,66.38,46313.0,59.5042,59.522,59.112,59.1566,46313.0
2021-12-21 14:30:00,66.41,66.45,66.2,66.28,37752.0,59.1833,59.219,58.9962,59.0675,37752.0
2021-12-21 15:00:00,66.26,66.5,66.1,66.37,57631.0,59.0497,59.2635,58.9071,59.1477,57631.0
2021-12-21 15:30:00,66.36,66.4,66.11,66.34,346962.0,59.1388,59.1744,58.916,59.1209,346962.0
2021-12-22 09:30:00,65.75,66.54,65.75,66.27,59829.0,58.5951,59.2992,58.5951,59.0586,59829.0
2021-12-22 10:00:00,66.33,66.59,66.28,66.41,29138.0,59.112,59.3437,59.0675,59.1833,29138.0
2021-12-22 10:30:00,66.39,66.87,66.3,66.81,45859.0,59.1655,59.5933,59.0853,59.5398,45859.0
2021-12-22 11:00:00,66.8,66.94,66.67,66.72,38808.0,59.5309,59.6557,59.415,59.4596,38808.0
2021-12-22 11:30:00,66.73,66.77,66.6,66.65,22095.0,59.4685,59.5042,59.3527,59.3972,22095.0
2021-12-22 12:00:00,66.63,66.76,66.58,66.7,37133.0,59.3794,59.4952,59.3348,59.4418,37133.0
2021-12-22 12:30:00,66.73,66.8,66.69,66.76,28741.0,59.4685,59.5309,59.4329,59.4952,28741.0
2021-12-22 13:00:00,66.77,66.77,66.65,66.72,37864.0,59.5042,59.5042,59.3972,59.4596,37864.0
2021-12-22 13:30:00,66.71,66.72,66.57,66.59,38299.0,59.4507,59.4596,59.3259,59.3437,38299.0
2021-12-22 14:00:00,66.56,66.59,66.48,66.5,47286.0,59.317,59.3437,59.2457,59.2635,47286.0
2021-12-22 14:30:00,66.51,66.53,66.22,66.37,52932.0,59.2724,59.2903,59.014,59.1477,52932.0
2021-12-22 15:00:00,66.38,66.44,66.33,66.41,61660.0,59.1566,59.2101,59.112,59.1833,61660.0
2021-12-22 15:30:00,66.41,66.76,66.37,66.73,253835.0,59.1833,59.4952,59.1477,59.4685,253835.0
2021-12-23 09:30:00,66.79,66.99,66.6,66.9,101892.0,59.522,59.7002,59.3527,59.62,101892.0
2021-12-23 10:00:00,66.91,67.01,66.86,66.9,66775.0,59.6289,59.718,59.5844,59.62,66775.0
2021-12-23 10:30:00,66.91,66.98,66.83,66.94,61646.0,59.6289,59.6913,59.5576,59.6557,61646.0
2021-12-23 11:00:00,66.93,67.03,66.86,66.9,44315.0,59.6467,59.7359,59.5844,59.62,44315.0
2021-12-23 11:30:00,66.89,66.98,66.87,66.9,49862.0,59.6111,59.6913,59.5933,59.62,49862.0
2021-12-23 12:00:00,66.9,66.92,66.68,66.7,59316.0,59.62,59.6378,59.4239,59.4418,59316.0
2021-12-23 12:30:00,66.71,66.76,66.56,66.59,47882.0,59.4507,59.4952,59.317,59.3437,47882.0
2021-12-23 13:00:00,66.59,66.63,66.48,66.55,42594.0,59.3437,59.3794,59.2457,59.3081,42594.0
2021-12-23 13:30:00,66.54,66.63,66.52,66.62,58408.0,59.2992,59.3794,59.2814,59.3705,58408.0
2021-12-23 14:00:00,66.63,66.69,66.57,66.57,106313.0,59.3794,59.4329,59.3259,59.3259,106313.0
2021-12-23 14:30:00,66.57,66.69,66.56,66.62,227612.0,59.3259,59.4329,59.317,59.3705,227612.0
2021-12-23 15:00:00,66.64,66.73,66.57,66.68,76543.0,59.3883,59.4685,59.3259,59.4239,76543.0
2021-12-23 15:30:00,66.68,66.78,66.53,66.58,299444.0,59.4239,59.5131,59.2903,59.3348,299444.0
2021-12-27 09:30:00,66.82,66.94,66.38,66.55,74686.0,59.5487,59.6557,59.1566,59.3081,74686.0
2021-12-27 10:00:00,66.57,66.67,66.46,66.59,32842.0,59.3259,59.415,59.2279,59.3437,32842.0
2021-12-27 10:30:00,66.56,66.67,66.52,66.62,34307.0,59.317,59.415,59.2814,59.3705,34307.0
2021-12-27 11:00:00,66.63,66.68,66.58,66.61,19732.0,59.3794,59.4239,59.3348,59.3616,19732.0
2021-12-27 11:30:00,66.6,66.7,66.53,66.56,26995.0,59.3527,59.4418,59.2903,59.317,26995.0
2021-12-27 12:00:00,66.55,66.58,66.48,66.55,28630.0,59.3081,59.3348,59.2457,59.3081,28630.0
2021-12-27 12:30:00,66.54,66.56,66.43,66.49,39176.0,59.2992,59.317,59.2012,59.2546,39176.0
2021-12-27 13:00:00,66.48,66.52,66.43,66.52,22531.0,59.2457,59.2814,59.2012,59.2814,22531.0
2021-12-27 13:30:00,66.5,66.61,66.45,66.57,25329.0,59.2635,59.3616,59.219,59.3259,25329.0
2021-12-27 14:00:00,66.57,66.59,66.5,66.58,26748.0,59.3259,59.3437,59.2635,59.3348,26748.0
2021-12-27 14:30:00,66.57,66.66,66.56,66.63,24126.0,59.3259,59.4061,59.317,59.3794,24126.0
2021-12-27 15:00:00,66.62,66.71,66.53,66.64,46698.0,59.3705,59.4507,59.2903,59.3883,46698.0
2021-12-27 15:30:00,66.65,66.85,66.65,66.82,180702.0,59.3972,59.5754,59.3972,59.5487,180702.0
2021-12-28 09:30:00,66.91,67.2,66.82,67.06,69217.0,59.6289,59.8874,59.5487,59.7626,69217.0
2021-12-28 10:00:00,67.05,67.42,67.0,67.31,64833.0,59.7537,60.0834,59.7091,59.9854,64833.0
2021-12-28 10:30:00,67.26,67.35,67.14,67.32,45683.0,59.9408,60.021,59.8339,59.9943,45683.0
2021-12-28 11:00:00,67.3,67.57,67.29,67.51,47139.0,59.9765,60.2171,59.9676,60.1636,47139.0
2021-12-28 11:30:00,67.52,67.58,67.36,67.44,51427.0,60.1725,60.226,60.0299,60.1012,51427.0
2021-12-28 12:00:00,67.45,67.5,67.38,67.42,20081.0,60.1102,60.1547,60.0478,60.0834,20081.0
2021-12-28 12:30:00,67.42,67.5,67.4,67.47,24665.0,60.0834,60.1547,60.0656,60.128,24665.0
2021-12-28 13:00:00,67.46,67.58,67.44,67.55,27976.0,60.1191,60.226,60.1012,60.1993,27976.0
2021-12-28 13:30:00,67.56,67.61,67.5,67.59,16700.0,60.2082,60.2527,60.1547,60.2349,16700.0
2021-12-28 14:00:00,67.6,67.6,67.51,67.51,21913.0,60.2438,60.2438,60.1636,60.1636,21913.0
2021-12-28 14:30:00,67.51,67.54,67.45,67.53,27528.0,60.1636,60.1904,60.1102,60.1815,27528.0
2021-12-28 15:00:00,67.52,67.6,67.49,67.55,34432.0,60.1725,60.2438,60.1458,60.1993,34432.0
2021-12-28 15:30:00,67.53,67.63,67.43,67.62,197874.0,60.1815,60.2706,60.0923,60.2617,197874.0
2021-12-29 09:30:00,68.02,68.02,67.47,67.68,74587.0,60.6181,60.6181,60.128,60.3151,74587.0
2021-12-29 10:00:00,67.68,68.01,67.67,67.74,92153.0,60.3151,60.6092,60.3062,60.3686,92153.0
2021-12-29 10:30:00,67.74,67.94,67.73,67.79,42182.0,60.3686,60.5468,60.3597,60.4132,42182.0
2021-12-29 11:00:00,67.8,67.87,67.7,67.84,30950.0,60.4221,60.4845,60.333,60.4577,30950.0
2021-12-29 11:30:00,67.86,68.0,67.86,67.91,33151.0,60.4755,60.6003,60.4755,60.5201,33151.0
2021-12-29 12:00:00,67.9,67.92,67.76,67.91,58767.0,60.5112,60.529,60.3864,60.5201,58767.0
2021-12-29 12:30:00,67.91,67.91,67.81,67.82,29106.0,60.5201,60.5201,60.431,60.4399,29106.0
2021-12-29 13:00:00,67.85,67.9,67.79,67.85,23255.0,60.4666,60.5112,60.4132,60.4666,23255.0
2021-12-29 13:30:00,67.87,67.97,67.83,67.95,36695.0,60.4845,60.5736,60.4488,60.5557,36695.0
2021-12-29 14:00:00,67.95,67.98,67.88,67.88,49426.0,60.5557,60.5825,60.4934,60.4934,49426.0
2021-12-29 14:30:00,67.88,67.91,67.82,67.87,38122.0,60.4934,60.5201,60.4399,60.4845,38122.0
2021-12-29 15:00:00,67.87,68.03,67.87,67.98,72936.0,60.4845,60.627,60.4845,60.5825,72936.0
2021-12-29 15:30:00,67.96,68.08,67.93,67.96,354711.0,60.5647,60.6716,60.5379,60.5647,354711.0
2021-12-30 09:30:00,68.11,68.23,67.99,68.05,154180.0,60.6983,60.8053,60.5914,60.6449,154180.0
2021-12-30 10:00:00,68.03,68.06,67.85,67.93,101984.0,60.627,60.6538,60.4666,60.5379,101984.0
2021-12-30 10:30:00,67.92,67.95,67.81,67.88,52799.0,60.529,60.5557,60.431,60.4934,52799.0
2021-12-30 11:00:00,67.89,67.93,67.79,67.91,83702.0,60.5023,60.5379,60.4132,60.5201,83702.0
2021-12-30 11:30:00,67.91,67.99,67.91,67.95,51790.0,60.5201,60.5914,60.5201,60.5557,51790.0
2021-12-30 12:00:00,67.96,68.0,67.86,67.98,55387.0,60.5647,60.6003,60.4755,60.5825,55387.0
2021-12-30 12:30:00,67.97,68.03,67.95,68.03,58269.0,60.5736,60.627,60.5557,60.627,58269.0
2021-12-30 13:00:00,68.03,68.08,67.99,68.01,37241.0,60.627,60.6716,60.5914,60.6092,37241.0
2021-12-30 13:30:00,68.0,68.13,67.96,68.12,39313.0,60.6003,60.7162,60.5647,60.7072,39313.0
2021-12-30 14:00:00,68.11,68.21,68.1,68.13,59481.0,60.6983,60.7875,60.6894,60.7162,59481.0
2021-12-30 14:30:00,68.12,68.15,68.05,68.06,78101.0,60.7072,60.734,60.6449,60.6538,78101.0
2021-12-30 15:00:00,68.06,68.24,68.04,68.2,71584.0,60.6538,60.8142,60.636,60.7785,71584.0
2021-12-30 15:30:00,68.2,68.29,68.14,68.23,254575.0,60.7785,60.8587,60.7251,60.8053,254575.0
2021-12-31 09:30:00,67.41,67.7,67.04,67.14,484567.0,60.0745,60.333,59.7448,59.8339,484567.0
2021-12-31 10:00:00,67.18,67.63,67.08,67.63,141441.0,59.8695,60.2706,59.7804,60.2706,141441.0
2021-12-31 10:30:00,67.62,67.62,67.25,67.35,105158.0,60.2617,60.2617,59.9319,60.021,105158.0
2021-12-31 11:00:00,67.36,67.44,66.55,66.75,1234418.0,60.0299,60.1012,59.3081,59.4863,1234418.0
2021-12-31 11:30:00,66.73,66.8,66.42,66.54,434967.0,59.4685,59.5309,59.1922,59.2992,434967.0
2021-12-31 12:00:00,66.54,66.98,66.51,66.95,410764.0,59.2992,59.6913,59.2724,59.6646,410764.0
2021-12-31 12:30:00,66.95,67.5,66.91,67.45,163699.0,59.6646,60.1547,59.6289,60.1102,163699.0
2021-12-31 13:00:00,67.44,67.64,67.39,67.64,92681.0,60.1012,60.2795,60.0567,60.2795,92681.0
2021-12-31 13:30:00,67.64,67.73,67.54,67.68,142981.0,60.2795,60.3597,60.1904,60.3151,142981.0
2021-12-31 14:00:00,67.69,67.76,67.54,67.6,109537.0,60.324,60.3864,60.1904,60.2438,109537.0
2021-12-31 14:30:00,67.59,67.65,67.55,67.63,113255.0,60.2349,60.2884,60.1993,60.2706,113255.0
2021-12-31 15:00:00,67.64,67.9,67.61,67.89,246528.0,60.2795,60.5112,60.2527,60.5023,246528.0
2021-12-31 15:30:00,67.89,67.98,67.59,67.7,516841.0,60.5023,60.5825,60.2349,60.333,516841.0
2022-01-03 09:30:00,67.73,67.73,67.24,67.71,326021.0,60.3597,60.3597,59.923,60.3419,326021.0
2022-01-03 10:00:00,67.71,67.78,67.48,67.6,225509.0,60.3419,60.4042,60.1369,60.2438,225509.0
2022-01-03 10:30:00,67.6,67.6,67.26,67.39,161958.0,60.2438,60.2438,59.9408,60.0567,161958.0
2022-01-03 11:00:00,67.38,67.57,67.08,67.1,178764.0,60.0478,60.2171,59.7804,59.7982,178764.0
2022-01-03 11:30:00,67.1,67.31,66.83,67.31,88436.0,59.7982,59.9854,59.5576,59.9854,88436.0
2022-01-03 12:00:00,67.29,67.52,67.27,67.47,82996.0,59.9676,60.1725,59.9497,60.128,82996.0
2022-01-03 12:30:00,67.47,67.49,67.06,67.06,94208.0,60.128,60.1458,59.7626,59.7626,94208.0
2022-01-03 13:00:00,67.05,67.39,66.98,67.39,74390.0,59.7537,60.0567,59.6913,60.0567,74390.0
2022-01-03 13:30:00,67.39,67.62,67.33,67.62,69247.0,60.0567,60.2617,60.0032,60.2617,69247.0
2022-01-03 14:00:00,67.63,67.74,67.53,67.71,97393.0,60.2706,60.3686,60.1815,60.3419,97393.0
2022-01-03 14:30:00,67.73,67.93,67.71,67.85,116095.0,60.3597,60.5379,60.3419,60.4666,116095.0
2022-01-03 15:00:00,67.84,67.88,67.71,67.75,145463.0,60.4577,60.4934,60.3419,60.3775,145463.0
2022-01-03 15:30:00,67.76,67.99,67.49,67.95,656065.0,60.3864,60.5914,60.1458,60.5557,656065.0
2022-01-04 09:30:00,67.87,68.64,67.77,68.57,251332.0,60.4845,61.1707,60.3953,61.1083,251332.0
2022-01-04 10:00:00,68.56,69.05,68.56,68.65,211084.0,61.0994,61.536,61.0994,61.1796,211084.0
2022-01-04 10:30:00,68.64,69.41,68.62,69.39,153528.0,61.1707,61.8569,61.1528,61.839,153528.0
2022-01-04 11:00:00,69.38,69.53,69.1,69.24,197027.0,61.8301,61.9638,61.5806,61.7054,197027.0
2022-01-04 11:30:00,69.24,69.26,68.84,68.91,170861.0,61.7054,61.7232,61.3489,61.4113,170861.0
2022-01-04 12:00:00,68.9,69.02,68.6,68.62,148376.0,61.4024,61.5093,61.135,61.1528,148376.0
2022-01-04 12:30:00,68.63,68.71,68.45,68.57,167701.0,61.1617,61.233,61.0013,61.1083,167701.0
2022-01-04 13:00:00,68.58,68.7,68.51,68.58,166535.0,61.1172,61.2241,61.0548,61.1172,166535.0
2022-01-04 13:30:00,68.59,68.63,68.29,68.6,168852.0,61.1261,61.1617,60.8587,61.135,168852.0
2022-01-04 14:00:00,68.6,68.71,68.51,68.65,249396.0,61.135,61.233,61.0548,61.1796,249396.0
2022-01-04 14:30:00,68.66,68.68,68.44,68.44,130533.0,61.1885,61.2063,60.9924,60.9924,130533.0
2022-01-04 15:00:00,68.44,68.66,68.39,68.57,143159.0,60.9924,61.1885,60.9479,61.1083,143159.0
2022-01-04 15:30:00,68.56,68.71,68.36,68.37,482877.0,61.0994,61.233,60.9211,60.93,482877.0
2022-01-05 09:30:00,68.37,69.02,68.16,68.94,220637.0,60.93,61.5093,60.7429,61.438,220637.0
2022-01-05 10:00:00,68.95,69.2,68.63,69.19,128515.0,61.4469,61.6697,61.1617,61.6608,128515.0
2022-01-05 10:30:00,69.19,69.58,69.09,69.28,130481.0,61.6608,62.0084,61.5717,61.741,130481.0
2022-01-05 11:00:00,69.28,69.44,69.14,69.35,93184.0,61.741,61.8836,61.6163,61.8034,93184.0
2022-01-05 11:30:00,69.35,69.5,69.28,69.42,107244.0,61.8034,61.9371,61.741,61.8658,107244.0
2022-01-05 12:00:00,69.41,69.75,69.41,69.73,99126.0,61.8569,62.1599,61.8569,62.142,99126.0
2022-01-05 12:30:00,69.74,69.8,69.66,69.8,127890.0,62.151,62.2044,62.0797,62.2044,127890.0
2022-01-05 13:00:00,69.79,69.81,69.54,69.61,111875.0,62.1955,62.2133,61.9727,62.0351,111875.0
2022-01-05 13:30:00,69.62,69.78,69.61,69.65,161862.0,62.044,62.1866,62.0351,62.0708,161862.0
2022-01-05 14:00:00,69.65,69.67,69.34,69.55,280585.0,62.0708,62.0886,61.7945,61.9816,280585.0
2022-01-05 14:30:00,69.55,69.64,69.35,69.64,284862.0,61.9816,62.0618,61.8034,62.0618,284862.0
2022-01-05 15:00:00,69.62,69.68,69.3,69.45,284204.0,62.044,62.0975,61.7588,61.8925,284204.0
2022-01-05 15:30:00,69.42,69.65,69.01,69.05,743649.0,61.8658,62.0708,61.5004,61.536,743649.0
2022-01-06 09:30:00,69.18,69.24,68.46,68.91,206415.0,61.6519,61.7054,61.0102,61.4113,206415.0
2022-01-06 10:00:00,68.89,69.57,68.89,69.17,116103.0,61.3935,61.9995,61.3935,61.643,116103.0
2022-01-06 10:30:00,69.14,69.35,68.83,68.83,53694.0,61.6163,61.8034,61.34,61.34,53694.0
2022-01-06 11:00:00,68.86,68.86,68.62,68.76,50368.0,61.3667,61.3667,61.1528,61.2776,50368.0
2022-01-06 11:30:00,68.76,69.04,68.7,68.7,57349.0,61.2776,61.5271,61.2241,61.2241,57349.0
2022-01-06 12:00:00,68.71,69.01,68.68,68.98,84426.0,61.233,61.5004,61.2063,61.4737,84426.0
2022-01-06 12:30:00,68.99,69.07,68.95,68.98,60669.0,61.4826,61.5539,61.4469,61.4737,60669.0
2022-01-06 13:00:00,68.98,69.15,68.93,69.07,55859.0,61.4737,61.6252,61.4291,61.5539,55859.0
2022-01-06 13:30:00,69.06,69.08,68.57,68.65,59417.0,61.545,61.5628,61.1083,61.1796,59417.0
2022-01-06 14:00:00,68.65,68.69,68.41,68.65,81675.0,61.1796,61.2152,60.9657,61.1796,81675.0
2022-01-06 14:30:00,68.66,68.84,68.65,68.71,87574.0,61.1885,61.3489,61.1796,61.233,87574.0
2022-01-06 15:00:00,68.72,68.74,68.32,68.41,82281.0,61.242,61.2598,60.8855,60.9657,82281.0
2022-01-06 15:30:00,68.4,68.64,68.39,68.52,353704.0,60.9568,61.1707,60.9479,61.0637,353704.0
2022-01-07 09:30:00,68.27,68.27,67.75,67.99,186251.0,60.8409,60.8409,60.3775,60.5914,186251.0
2022-01-07 10:00:00,68.01,68.75,68.01,68.65,101568.0,60.6092,61.2687,60.6092,61.1796,101568.0
2022-01-07 10:30:00,68.64,69.01,68.49,68.78,91271.0,61.1707,61.5004,61.037,61.2954,91271.0
2022-01-07 11:00:00,68.81,68.99,68.77,68.88,80945.0,61.3222,61.4826,61.2865,61.3845,80945.0
2022-01-07 11:30:00,68.87,68.98,68.73,68.97,78220.0,61.3756,61.4737,61.2509,61.4648,78220.0
2022-01-07 12:00:00,68.99,68.99,68.84,68.9,95240.0,61.4826,61.4826,61.3489,61.4024,95240.0
2022-01-07 12:30:00,68.91,69.09,68.84,68.89,79273.0,61.4113,61.5717,61.3489,61.3935,79273.0
2022-01-07 13:00:00,68.91,69.09,68.87,69.07,118872.0,61.4113,61.5717,61.3756,61.5539,118872.0
2022-01-07 13:30:00,69.06,69.11,69.02,69.06,69563.0,61.545,61.5895,61.5093,61.545,69563.0
2022-01-07 14:00:00,69.04,69.29,69.04,69.26,119859.0,61.5271,61.7499,61.5271,61.7232,119859.0
2022-01-07 14:30:00,69.25,69.29,69.13,69.15,58230.0,61.7143,61.7499,61.6073,61.6252,58230.0
2022-01-07 15:00:00,69.14,69.21,69.09,69.17,130439.0,61.6163,61.6786,61.5717,61.643,130439.0
2022-01-07 15:30:00,69.16,69.43,69.06,69.12,401589.0,61.6341,61.8747,61.545,61.5984,401589.0
2022-01-10 09:30:00,69.56,70.07,69.27,69.91,283569.0,61.9905,62.4451,61.7321,62.3025,283569.0
2022-01-10 10:00:00,69.88,70.21,69.84,69.91,144275.0,62.2757,62.5698,62.2401,62.3025,144275.0
2022-01-10 10:30:00,69.92,70.15,69.91,70.02,125522.0,62.3114,62.5163,62.3025,62.4005,125522.0
2022-01-10 11:00:00,70.02,70.12,69.67,69.73,186942.0,62.4005,62.4896,62.0886,62.142,186942.0
2022-01-10 11:30:00,69.74,69.9,69.57,69.87,139796.0,62.151,62.2935,61.9995,62.2668,139796.0
2022-01-10 12:00:00,69.86,69.98,69.74,69.92,81917.0,62.2579,62.3648,62.151,62.3114,81917.0
2022-01-10 12:30:00,69.94,70.14,69.94,70.01,105169.0,62.3292,62.5074,62.3292,62.3916,105169.0
2022-01-10 13:00:00,70.0,70.1,69.89,70.01,99558.0,62.3827,62.4718,62.2846,62.3916,99558.0
2022-01-10 13:30:00,70.0,70.08,69.79,70.08,106870.0,62.3827,62.454,62.1955,62.454,106870.0
2022-01-10 14:00:00,70.09,70.09,69.89,69.9,96060.0,62.4629,62.4629,62.2846,62.2935,96060.0
2022-01-10 14:30:00,69.9,70.0,69.8,70.0,142969.0,62.2935,62.3827,62.2044,62.3827,142969.0
2022-01-10 15:00:00,70.0,70.02,69.68,69.81,202621.0,62.3827,62.4005,62.0975,62.2133,202621.0
2022-01-10 15:30:00,69.79,69.95,69.75,69.87,550632.0,62.1955,62.3381,62.1599,62.2668,550632.0
2022-01-11 09:30:00,69.65,70.02,69.09,69.1,231096.0,62.0708,62.4005,61.5717,61.5806,231096.0
2022-01-11 10:00:00,69.1,69.39,68.97,69.17,174722.0,61.5806,61.839,61.4648,61.643,174722.0
2022-01-11 10:30:00,69.18,69.4,69.07,69.2,173854.0,61.6519,61.848,61.5539,61.6697,173854.0
2022-01-11 11:00:00,69.2,69.22,68.56,68.58,126020.0,61.6697,61.6875,61.0994,61.1172,126020.0
2022-01-11 11:30:00,68.59,68.81,68.57,68.62,72542.0,61.1261,61.3222,61.1083,61.1528,72542.0
2022-01-11 12:00:00,68.61,68.8,68.45,68.79,104009.0,61.1439,61.3133,61.0013,61.3043,104009.0
2022-01-11 12:30:00,68.78,68.82,68.64,68.8,74064.0,61.2954,61.3311,61.1707,61.3133,74064.0
2022-01-11 13:00:00,68.79,68.92,68.7,68.9,66458.0,61.3043,61.4202,61.2241,61.4024,66458.0
2022-01-11 13:30:00,68.9,68.94,68.57,68.58,84037.0,61.4024,61.438,61.1083,61.1172,84037.0
2022-01-11 14:00:00,68.58,68.58,68.15,68.27,108490.0,61.1172,61.1172,60.734,60.8409,108490.0
2022-01-11 14:30:00,68.26,68.57,68.26,68.51,85704.0,60.832,61.1083,60.832,61.0548,85704.0
2022-01-11 15:00:00,68.53,68.76,68.51,68.69,145333.0,61.0726,61.2776,61.0548,61.2152,145333.0
2022-01-11 15:30:00,68.67,68.71,68.47,68.62,377877.0,61.1974,61.233,61.0192,61.1528,377877.0
2022-01-12 09:30:00,68.27,68.38,67.85,68.06,188763.0,60.8409,60.939,60.4666,60.6538,188763.0
2022-01-12 10:00:00,68.07,68.52,68.07,68.34,69650.0,60.6627,61.0637,60.6627,60.9033,69650.0
2022-01-12 10:30:00,68.33,68.47,68.05,68.39,95119.0,60.8944,61.0192,60.6449,60.9479,95119.0
2022-01-12 11:00:00,68.39,68.49,68.15,68.2,77180.0,60.9479,61.037,60.734,60.7785,77180.0
2022-01-12 11:30:00,68.2,68.37,68.18,68.34,61490.0,60.7785,60.93,60.7607,60.9033,61490.0
2022-01-12 12:00:00,68.34,68.47,68.26,68.46,50922.0,60.9033,61.0192,60.832,61.0102,50922.0
2022-01-12 12:30:00,68.46,68.46,68.31,68.43,50658.0,61.0102,61.0102,60.8766,60.9835,50658.0
2022-01-12 13:00:00,68.44,68.66,68.43,68.55,53555.0,60.9924,61.1885,60.9835,61.0905,53555.0
2022-01-12 13:30:00,68.55,68.55,68.38,68.39,46731.0,61.0905,61.0905,60.939,60.9479,46731.0
2022-01-12 14:00:00,68.38,68.46,68.34,68.44,65355.0,60.939,61.0102,60.9033,60.9924,65355.0
2022-01-12 14:30:00,68.42,68.5,68.35,68.42,76123.0,60.9746,61.0459,60.9122,60.9746,76123.0
2022-01-12 15:00:00,68.42,68.43,68.32,68.39,76068.0,60.9746,60.9835,60.8855,60.9479,76068.0
2022-01-12 15:30:00,68.39,68.67,68.33,68.6,401091.0,60.9479,61.1974,60.8944,61.135,401091.0
2022-01-13 09:30:00,68.85,68.9,68.57,68.67,123956.0,61.3578,61.4024,61.1083,61.1974,123956.0
2022-01-13 10:00:00,68.69,68.97,68.53,68.88,269736.0,61.2152,61.4648,61.0726,61.3845,269736.0
2022-01-13 10:30:00,68.92,69.29,68.92,69.25,104986.0,61.4202,61.7499,61.4202,61.7143,104986.0
2022-01-13 11:00:00,69.24,69.3,69.05,69.11,53109.0,61.7054,61.7588,61.536,61.5895,53109.0
2022-01-13 11:30:00,69.08,69.13,68.91,69.04,81587.0,61.5628,61.6073,61.4113,61.5271,81587.0
2022-01-13 12:00:00,69.05,69.17,69.0,69.08,112547.0,61.536,61.643,61.4915,61.5628,112547.0
2022-01-13 12:30:00,69.07,69.13,68.95,68.97,216956.0,61.5539,61.6073,61.4469,61.4648,216956.0
2022-01-13 13:00:00,68.96,69.05,68.86,69.0,79305.0,61.4558,61.536,61.3667,61.4915,79305.0
2022-01-13 13:30:00,68.99,69.01,68.84,68.9,50067.0,61.4826,61.5004,61.3489,61.4024,50067.0
2022-01-13 14:00:00,68.9,68.94,68.78,68.92,61494.0,61.4024,61.438,61.2954,61.4202,61494.0
2022-01-13 14:30:00,68.94,69.05,68.89,68.92,65321.0,61.438,61.536,61.3935,61.4202,65321.0
2022-01-13 15:00:00,68.92,68.96,68.79,68.95,77466.0,61.4202,61.4558,61.3043,61.4469,77466.0
2022-01-13 15:30:00,68.95,69.09,68.83,69.02,342885.0,61.4469,61.5717,61.34,61.5093,342885.0
2022-01-14 09:30:00,69.08,69.39,68.55,68.83,173439.0,61.5628,61.839,61.0905,61.34,173439.0
2022-01-14 10:00:00,68.84,69.08,68.62,68.65,296009.0,61.3489,61.5628,61.1528,61.1796,296009.0
2022-01-14 10:30:00,68.65,69.02,68.64,69.01,99320.0,61.1796,61.5093,61.1707,61.5004,99320.0
2022-01-14 11:00:00,69.02,69.05,68.74,68.86,128131.0,61.5093,61.536,61.2598,61.3667,128131.0
2022-01-14 11:30:00,68.86,69.13,68.75,69.0,123370.0,61.3667,61.6073,61.2687,61.4915,123370.0
2022-01-14 12:00:00,69.0,69.12,68.91,69.03,99597.0,61.4915,61.5984,61.4113,61.5182,99597.0
2022-01-14 12:30:00,69.01,69.2,68.93,69.1,101863.0,61.5004,61.6697,61.4291,61.5806,101863.0
2022-01-14 13:00:00,69.09,69.2,68.97,69.16,120095.0,61.5717,61.6697,61.4648,61.6341,120095.0
2022-01-14 13:30:00,69.15,69.19,68.82,68.94,72692.0,61.6252,61.6608,61.3311,61.438,72692.0
2022-01-14 14:00:00,68.94,69.04,68.88,68.91,96446.0,61.438,61.5271,61.3845,61.4113,96446.0
2022-01-14 14:30:00,68.9,69.11,68.89,68.97,56908.0,61.4024,61.5895,61.3935,61.4648,56908.0
2022-01-14 15:00:00,68.95,68.97,68.78,68.82,71294.0,61.4469,61.4648,61.2954,61.3311,71294.0
2022-01-14 15:30:00,68.83,69.07,68.82,68.97,339939.0,61.34,61.5539,61.3311,61.4648,339939.0
2022-01-18 09:30:00,68.35,68.77,67.92,67.98,198516.0,60.9122,61.2865,60.529,60.5825,198516.0
2022-01-18 10:00:00,68.05,68.12,67.45,67.76,177057.0,60.6449,60.7072,60.1102,60.3864,177057.0
2022-01-18 10:30:00,67.77,68.2,67.75,68.2,149269.0,60.3953,60.7785,60.3775,60.7785,149269.0
2022-01-18 11:00:00,68.19,68.37,68.03,68.26,69353.0,60.7696,60.93,60.627,60.832,69353.0
2022-01-18 11:30:00,68.26,68.27,67.73,67.82,114776.0,60.832,60.8409,60.3597,60.4399,114776.0
2022-01-18 12:00:00,67.82,67.9,67.64,67.67,278686.0,60.4399,60.5112,60.2795,60.3062,278686.0
2022-01-18 12:30:00,67.66,67.91,67.51,67.51,93737.0,60.2973,60.5201,60.1636,60.1636,93737.0
2022-01-18 13:00:00,67.5,67.82,67.48,67.72,58905.0,60.1547,60.4399,60.1369,60.3508,58905.0
2022-01-18 13:30:00,67.71,68.24,67.65,68.22,141102.0,60.3419,60.8142,60.2884,60.7964,141102.0
2022-01-18 14:00:00,68.21,68.49,68.17,68.46,72349.0,60.7875,61.037,60.7518,61.0102,72349.0
2022-01-18 14:30:00,68.45,68.65,68.44,68.57,94141.0,61.0013,61.1796,60.9924,61.1083,94141.0
2022-01-18 15:00:00,68.56,68.58,68.27,68.38,86555.0,61.0994,61.1172,60.8409,60.939,86555.0
2022-01-18 15:30:00,68.39,68.52,68.26,68.39,575339.0,60.9479,61.0637,60.832,60.9479,575339.0
2022-01-19 09:30:00,68.42,68.94,68.27,68.46,162675.0,60.9746,61.438,60.8409,61.0102,162675.0
2022-01-19 10:00:00,68.44,68.53,67.7,67.92,333276.0,60.9924,61.0726,60.333,60.529,333276.0
2022-01-19 10:30:00,67.91,68.57,67.91,68.53,249003.0,60.5201,61.1083,60.5201,61.0726,249003.0
2022-01-19 11:00:00,68.48,68.9,68.37,68.77,87011.0,61.0281,61.4024,60.93,61.2865,87011.0
2022-01-19 11:30:00,68.76,68.89,68.67,68.85,199794.0,61.2776,61.3935,61.1974,61.3578,199794.0
2022-01-19 12:00:00,68.83,68.83,68.56,68.7,57698.0,61.34,61.34,61.0994,61.2241,57698.0
2022-01-19 12:30:00,68.7,68.71,68.41,68.51,54655.0,61.2241,61.233,60.9657,61.0548,54655.0
2022-01-19 13:00:00,68.52,68.67,68.48,68.54,47818.0,61.0637,61.1974,61.0281,61.0815,47818.0
2022-01-19 13:30:00,68.54,68.55,68.16,68.16,62220.0,61.0815,61.0905,60.7429,60.7429,62220.0
2022-01-19 14:00:00,68.17,68.36,68.12,68.29,212771.0,60.7518,60.9211,60.7072,60.8587,212771.0
2022-01-19 14:30:00,68.29,68.43,68.16,68.43,217486.0,60.8587,60.9835,60.7429,60.9835,217486.0
2022-01-19 15:00:00,68.43,68.55,68.41,68.46,120055.0,60.9835,61.0905,60.9657,61.0102,120055.0
2022-01-19 15:30:00,68.46,68.47,68.03,68.11,624737.0,61.0102,61.0192,60.627,60.6983,624737.0
2022-01-20 09:30:00,68.31,68.82,68.04,68.75,206067.0,60.8766,61.3311,60.636,61.2687,206067.0
2022-01-20 10:00:00,68.77,68.78,68.38,68.45,382021.0,61.2865,61.2954,60.939,61.0013,382021.0
2022-01-20 10:30:00,68.44,68.77,68.41,68.59,171879.0,60.9924,61.2865,60.9657,61.1261,171879.0
2022-01-20 11:00:00,68.61,68.8,68.46,68.69,294543.0,61.1439,61.3133,61.0102,61.2152,294543.0
2022-01-20 11:30:00,68.69,68.81,68.46,68.59,95116.0,61.2152,61.3222,61.0102,61.1261,95116.0
2022-01-20 12:00:00,68.59,68.6,68.4,68.48,48760.0,61.1261,61.135,60.9568,61.0281,48760.0
2022-01-20 12:30:00,68.48,68.63,68.41,68.45,151553.0,61.0281,61.1617,60.9657,61.0013,151553.0
2022-01-20 13:00:00,68.45,68.49,68.28,68.41,60282.0,61.0013,61.037,60.8498,60.9657,60282.0
2022-01-20 13:30:00,68.41,68.65,68.4,68.59,91429.0,60.9657,61.1796,60.9568,61.1261,91429.0
2022-01-20 14:00:00,68.57,68.88,68.57,68.7,286651.0,61.1083,61.3845,61.1083,61.2241,286651.0
2022-01-20 14:30:00,68.72,68.75,68.55,68.67,101112.0,61.242,61.2687,61.0905,61.1974,101112.0
2022-01-20 15:00:00,68.67,68.69,68.35,68.45,143681.0,61.1974,61.2152,60.9122,61.0013,143681.0
2022-01-20 15:30:00,68.45,68.45,68.06,68.15,573944.0,61.0013,61.0013,60.6538,60.734,573944.0
2022-01-21 09:30:00,68.48,69.05,68.25,69.03,461604.0,61.0281,61.536,60.8231,61.5182,461604.0
2022-01-21 10:00:00,69.02,69.34,69.01,69.08,608797.0,61.5093,61.7945,61.5004,61.5628,608797.0
2022-01-21 10:30:00,69.08,69.23,68.48,69.0,260606.0,61.5628,61.6965,61.0281,61.4915,260606.0
2022-01-21 11:00:00,69.01,69.03,68.82,68.98,230328.0,61.5004,61.5182,61.3311,61.4737,230328.0
2022-01-21 11:30:00,68.98,69.03,68.79,68.95,256351.0,61.4737,61.5182,61.3043,61.4469,256351.0
2022-01-21 12:00:00,68.96,69.01,68.81,68.96,195843.0,61.4558,61.5004,61.3222,61.4558,195843.0
2022-01-21 12:30:00,68.95,68.98,68.73,68.76,193382.0,61.4469,61.4737,61.2509,61.2776,193382.0
2022-01-21 13:00:00,68.76,68.78,68.47,68.54,490657.0,61.2776,61.2954,61.0192,61.0815,490657.0
2022-01-21 13:30:00,68.53,68.66,68.35,68.38,95143.0,61.0726,61.1885,60.9122,60.939,95143.0
2022-01-21 14:00:00,68.36,68.54,68.28,68.47,99935.0,60.9211,61.0815,60.8498,61.0192,99935.0
2022-01-21 14:30:00,68.48,68.65,68.33,68.34,90092.0,61.0281,61.1796,60.8944,60.9033,90092.0
2022-01-21 15:00:00,68.35,68.43,68.09,68.2,146069.0,60.9122,60.9835,60.6805,60.7785,146069.0
2022-01-21 15:30:00,68.2,68.43,68.05,68.23,451696.0,60.7785,60.9835,60.6449,60.8053,451696.0
2022-01-24 09:30:00,68.76,69.07,67.9,68.1,366421.0,61.2776,61.5539,60.5112,60.6894,366421.0
2022-01-24 10:00:00,68.12,68.12,67.42,67.59,240710.0,60.7072,60.7072,60.0834,60.2349,240710.0
2022-01-24 10:30:00,67.59,67.94,67.3,67.45,166453.0,60.2349,60.5468,59.9765,60.1102,166453.0
2022-01-24 11:00:00,67.45,67.59,67.08,67.59,286578.0,60.1102,60.2349,59.7804,60.2349,286578.0
2022-01-24 11:30:00,67.59,67.63,67.18,67.54,324592.0,60.2349,60.2706,59.8695,60.1904,324592.0
2022-01-24 12:00:00,67.53,67.59,67.13,67.27,232752.0,60.1815,60.2349,59.825,59.9497,232752.0
2022-01-24 12:30:00,67.26,67.35,67.0,67.02,138728.0,59.9408,60.021,59.7091,59.7269,138728.0
2022-01-24 13:00:00,67.02,67.04,66.55,66.72,179488.0,59.7269,59.7448,59.3081,59.4596,179488.0
2022-01-24 13:30:00,66.72,66.73,66.14,66.53,115087.0,59.4596,59.4685,58.9427,59.2903,115087.0
2022-01-24 14:00:00,66.55,66.76,65.79,65.86,122208.0,59.3081,59.4952,58.6308,58.6932,122208.0
2022-01-24 14:30:00,65.84,66.1,65.6,66.06,178574.0,58.6754,58.9071,58.4615,58.8714,178574.0
2022-01-24 15:00:00,66.05,66.6,66.04,66.45,176009.0,58.8625,59.3527,58.8536,59.219,176009.0
2022-01-24 15:30:00,66.43,67.63,66.41,67.44,506191.0,59.2012,60.2706,59.1833,60.1012,506191.0
2022-01-25 09:30:00,67.31,68.08,67.14,67.66,615539.0,59.9854,60.6716,59.8339,60.2973,615539.0
2022-01-25 10:00:00,67.64,67.72,67.13,67.72,306467.0,60.2795,60.3508,59.825,60.3508,306467.0
2022-01-25 10:30:00,67.75,68.05,67.72,67.76,138358.0,60.3775,60.6449,60.3508,60.3864,138358.0
2022-01-25 11:00:00,67.79,67.92,67.53,67.81,214368.0,60.4132,60.529,60.1815,60.431,214368.0
2022-01-25 11:30:00,67.83,67.85,67.3,67.35,196002.0,60.4488,60.4666,59.9765,60.021,196002.0
2022-01-25 12:00:00,67.32,67.96,67.31,67.84,165599.0,59.9943,60.5647,59.9854,60.4577,165599.0
2022-01-25 12:30:00,67.85,67.85,67.25,67.36,105776.0,60.4666,60.4666,59.9319,60.0299,105776.0
2022-01-25 13:00:00,67.35,67.67,67.3,67.64,158694.0,60.021,60.3062,59.9765,60.2795,158694.0
2022-01-25 13:30:00,67.64,68.15,67.62,68.11,122061.0,60.2795,60.734,60.2617,60.6983,122061.0
2022-01-25 14:00:00,68.12,68.25,67.94,67.96,175535.0,60.7072,60.8231,60.5468,60.5647,175535.0
2022-01-25 14:30:00,67.98,68.45,67.97,68.4,123098.0,60.5825,61.0013,60.5736,60.9568,123098.0
2022-01-25 15:00:00,68.4,68.42,67.91,67.93,195896.0,60.9568,60.9746,60.5201,60.5379,195896.0
2022-01-25 15:30:00,67.94,68.07,67.74,67.89,606829.0,60.5468,60.6627,60.3686,60.5023,606829.0
2022-01-26 09:30:00,67.64,68.72,67.38,68.37,146625.0,60.2795,61.242,60.0478,60.93,146625.0
2022-01-26 10:00:00,68.37,68.67,68.16,68.21,154585.0,60.93,61.1974,60.7429,60.7875,154585.0
2022-01-26 10:30:00,68.23,68.23,67.76,68.0,159955.0,60.8053,60.8053,60.3864,60.6003,159955.0
2022-01-26 11:00:00,68.01,68.2,67.91,68.12,110246.0,60.6092,60.7785,60.5201,60.7072,110246.0
2022-01-26 11:30:00,68.08,68.23,67.87,68.02,84129.0,60.6716,60.8053,60.4845,60.6181,84129.0
2022-01-26 12:00:00,68.03,68.08,67.74,67.76,64320.0,60.627,60.6716,60.3686,60.3864,64320.0
2022-01-26 12:30:00,67.76,67.84,67.49,67.61,84545.0,60.3864,60.4577,60.1458,60.2527,84545.0
2022-01-26 13:00:00,67.61,67.76,67.52,67.65,79569.0,60.2527,60.3864,60.1725,60.2884,79569.0
2022-01-26 13:30:00,67.66,67.9,67.63,67.88,51764.0,60.2973,60.5112,60.2706,60.4934,51764.0
2022-01-26 14:00:00,67.92,68.14,67.62,67.73,114577.0,60.529,60.7251,60.2617,60.3597,114577.0
2022-01-26 14:30:00,67.73,67.96,67.21,67.59,237968.0,60.3597,60.5647,59.8963,60.2349,237968.0
2022-01-26 15:00:00,67.55,67.62,66.99,67.18,303853.0,60.1993,60.2617,59.7002,59.8695,303853.0
2022-01-26 15:30:00,67.17,67.77,67.08,67.62,682230.0,59.8606,60.3953,59.7804,60.2617,682230.0
2022-01-27 09:30:00,67.44,69.25,66.79,69.25,342788.0,60.1012,61.7143,59.522,61.7143,342788.0
2022-01-27 10:00:00,69.22,69.22,68.57,68.83,341632.0,61.6875,61.6875,61.1083,61.34,341632.0
2022-01-27 10:30:00,68.85,69.3,68.68,69.16,116568.0,61.3578,61.7588,61.2063,61.6341,116568.0
2022-01-27 11:00:00,69.17,69.32,68.74,68.8,111782.0,61.643,61.7767,61.2598,61.3133,111782.0
2022-01-27 11:30:00,68.81,69.05,68.79,68.99,129631.0,61.3222,61.536,61.3043,61.4826,129631.0
2022-01-27 12:00:00,68.99,69.03,68.59,68.75,302254.0,61.4826,61.5182,61.1261,61.2687,302254.0
2022-01-27 12:30:00,68.75,68.85,68.45,68.76,242975.0,61.2687,61.3578,61.0013,61.2776,242975.0
2022-01-27 13:00:00,68.75,68.76,68.3,68.65,398669.0,61.2687,61.2776,60.8677,61.1796,398669.0
2022-01-27 13:30:00,68.65,68.73,68.27,68.51,118771.0,61.1796,61.2509,60.8409,61.0548,118771.0
2022-01-27 14:00:00,68.5,68.76,68.4,68.42,103329.0,61.0459,61.2776,60.9568,60.9746,103329.0
2022-01-27 14:30:00,68.43,68.84,68.43,68.59,101806.0,60.9835,61.3489,60.9835,61.1261,101806.0
2022-01-27 15:00:00,68.63,68.97,68.43,68.89,164570.0,61.1617,61.4648,60.9835,61.3935,164570.0
2022-01-27 15:30:00,68.9,69.19,68.71,68.94,470522.0,61.4024,61.6608,61.233,61.438,470522.0
2022-01-28 09:30:00,66.42,68.93,66.41,68.33,281141.0,59.1922,61.4291,59.1833,60.8944,281141.0
2022-01-28 10:00:00,68.3,68.84,68.26,68.79,775589.0,60.8677,61.3489,60.832,61.3043,775589.0
2022-01-28 10:30:00,68.81,68.9,68.3,68.47,97021.0,61.3222,61.4024,60.8677,61.0192,97021.0
2022-01-28 11:00:00,68.47,68.53,67.99,68.44,75495.0,61.0192,61.0726,60.5914,60.9924,75495.0
2022-01-28 11:30:00,68.46,69.05,68.44,68.92,111174.0,61.0102,61.536,60.9924,61.4202,111174.0
2022-01-28 12:00:00,68.94,69.36,68.89,69.26,80772.0,61.438,61.8123,61.3935,61.7232,80772.0
2022-01-28 12:30:00,69.26,69.33,69.02,69.21,68423.0,61.7232,61.7856,61.5093,61.6786,68423.0
2022-01-28 13:00:00,69.24,69.45,69.19,69.32,63101.0,61.7054,61.8925,61.6608,61.7767,63101.0
2022-01-28 13:30:00,69.34,69.57,69.32,69.41,62495.0,61.7945,61.9995,61.7767,61.8569,62495.0
2022-01-28 14:00:00,69.38,69.42,69.07,69.09,60256.0,61.8301,61.8658,61.5539,61.5717,60256.0
2022-01-28 14:30:00,69.08,69.47,68.99,69.46,59929.0,61.5628,61.9103,61.4826,61.9014,59929.0
2022-01-28 15:00:00,69.46,69.62,69.34,69.56,68789.0,61.9014,62.044,61.7945,61.9905,68789.0
2022-01-28 15:30:00,69.53,69.89,69.41,69.84,371819.0,61.9638,62.2846,61.8569,62.2401,371819.0
2022-01-31 09:30:00,69.1,69.59,68.92,69.27,175903.0,61.5806,62.0173,61.4202,61.7321,175903.0
2022-01-31 10:00:00,69.26,69.37,68.9,69.06,162751.0,61.7232,61.8212,61.4024,61.545,162751.0
2022-01-31 10:30:00,69.07,69.07,68.77,68.87,102649.0,61.5539,61.5539,61.2865,61.3756,102649.0
2022-01-31 11:00:00,68.89,69.15,68.68,68.93,135994.0,61.3935,61.6252,61.2063,61.4291,135994.0
2022-01-31 11:30:00,68.93,69.22,68.87,69.16,92766.0,61.4291,61.6875,61.3756,61.6341,92766.0
2022-01-31 12:00:00,69.17,69.67,69.09,69.45,90658.0,61.643,62.0886,61.5717,61.8925,90658.0
2022-01-31 12:30:00,69.44,69.52,69.37,69.41,70158.0,61.8836,61.9549,61.8212,61.8569,70158.0
2022-01-31 13:00:00,69.42,69.6,69.29,69.57,76731.0,61.8658,62.0262,61.7499,61.9995,76731.0
2022-01-31 13:30:00,69.58,69.71,69.35,69.47,113409.0,62.0084,62.1242,61.8034,61.9103,113409.0
2022-01-31 14:00:00,69.47,69.66,69.46,69.54,86007.0,61.9103,62.0797,61.9014,61.9727,86007.0
2022-01-31 14:30:00,69.56,69.68,69.47,69.49,99262.0,61.9905,62.0975,61.9103,61.9282,99262.0
2022-01-31 15:00:00,69.49,69.57,69.38,69.49,150429.0,61.9282,61.9995,61.8301,61.9282,150429.0
2022-01-31 15:30:00,69.47,69.76,69.35,69.67,555134.0,61.9103,62.1688,61.8034,62.0886,555134.0
2022-02-01 09:30:00,69.46,69.71,68.9,69.18,212958.0,61.9014,62.1242,61.4024,61.6519,212958.0
2022-02-01 10:00:00,69.22,69.24,68.17,68.18,149689.0,61.6875,61.7054,60.7518,60.7607,149689.0
2022-02-01 10:30:00,68.15,68.44,68.03,68.41,112442.0,60.734,60.9924,60.627,60.9657,112442.0
2022-02-01 11:00:00,68.4,68.44,67.99,68.03,124196.0,60.9568,60.9924,60.5914,60.627,124196.0
2022-02-01 11:30:00,68.04,68.09,67.86,68.0,99917.0,60.636,60.6805,60.4755,60.6003,99917.0
2022-02-01 12:00:00,67.98,68.34,67.97,68.33,81813.0,60.5825,60.9033,60.5736,60.8944,81813.0
2022-02-01 12:30:00,68.32,68.32,68.1,68.17,67788.0,60.8855,60.8855,60.6894,60.7518,67788.0
2022-02-01 13:00:00,68.18,68.46,68.11,68.39,100753.0,60.7607,61.0102,60.6983,60.9479,100753.0
2022-02-01 13:30:00,68.39,68.83,68.38,68.73,131699.0,60.9479,61.34,60.939,61.2509,131699.0
2022-02-01 14:00:00,68.72,68.74,68.47,68.59,85333.0,61.242,61.2598,61.0192,61.1261,85333.0
2022-02-01 14:30:00,68.58,68.62,68.34,68.37,106018.0,61.1172,61.1528,60.9033,60.93,106018.0
2022-02-01 15:00:00,68.35,68.71,68.35,68.64,241524.0,60.9122,61.233,60.9122,61.1707,241524.0
2022-02-01 15:30:00,68.65,68.71,68.45,68.48,406106.0,61.1796,61.233,61.0013,61.0281,406106.0
2022-02-02 09:30:00,68.19,68.85,68.08,68.72,159712.0,60.7696,61.3578,60.6716,61.242,159712.0
2022-02-02 10:00:00,68.71,68.85,68.48,68.78,90465.0,61.233,61.3578,61.0281,61.2954,90465.0
2022-02-02 10:30:00,68.8,69.13,68.74,69.04,80196.0,61.3133,61.6073,61.2598,61.5271,80196.0
2022-02-02 11:00:00,69.02,69.55,69.02,69.52,83145.0,61.5093,61.9816,61.5093,61.9549,83145.0
2022-02-02 11:30:00,69.52,69.64,69.36,69.36,127794.0,61.9549,62.0618,61.8123,61.8123,127794.0
2022-02-02 12:00:00,69.36,69.41,69.16,69.31,61438.0,61.8123,61.8569,61.6341,61.7678,61438.0
2022-02-02 12:30:00,69.3,69.4,69.18,69.31,39221.0,61.7588,61.848,61.6519,61.7678,39221.0
2022-02-02 13:00:00,69.32,69.45,69.26,69.45,61677.0,61.7767,61.8925,61.7232,61.8925,61677.0
2022-02-02 13:30:00,69.47,69.53,69.4,69.5,73526.0,61.9103,61.9638,61.848,61.9371,73526.0
2022-02-02 14:00:00,69.5,69.6,69.41,69.56,56553.0,61.9371,62.0262,61.8569,61.9905,56553.0
2022-02-02 14:30:00,69.56,69.59,69.43,69.44,65079.0,61.9905,62.0173,61.8747,61.8836,65079.0
2022-02-02 15:00:00,69.43,69.54,69.36,69.42,145532.0,61.8747,61.9727,61.8123,61.8658,145532.0
2022-02-02 15:30:00,69.42,69.65,69.41,69.58,418347.0,61.8658,62.0708,61.8569,62.0084,418347.0
2022-02-03 09:30:00,69.78,70.18,69.19,69.37,190835.0,62.1866,62.5431,61.6608,61.8212,190835.0
2022-02-03 10:00:00,69.35,69.58,69.19,69.46,79182.0,61.8034,62.0084,61.6608,61.9014,79182.0
2022-02-03 10:30:00,69.46,69.8,69.4,69.47,135631.0,61.9014,62.2044,61.848,61.9103,135631.0
2022-02-03 11:00:00,69.45,69.67,69.45,69.64,106045.0,61.8925,62.0886,61.8925,62.0618,106045.0
2022-02-03 11:30:00,69.64,69.73,69.52,69.72,68459.0,62.0618,62.142,61.9549,62.1331,68459.0
2022-02-03 12:00:00,69.73,69.8,69.53,69.63,43248.0,62.142,62.2044,61.9638,62.0529,43248.0
2022-02-03 12:30:00,69.63,69.68,69.52,69.67,37039.0,62.0529,62.0975,61.9549,62.0886,37039.0
2022-02-03 13:00:00,69.67,69.73,69.53,69.53,45995.0,62.0886,62.142,61.9638,61.9638,45995.0
2022-02-03 13:30:00,69.53,69.67,69.47,69.57,62735.0,61.9638,62.0886,61.9103,61.9995,62735.0
2022-02-03 14:00:00,69.56,69.59,69.4,69.48,62647.0,61.9905,62.0173,61.848,61.9193,62647.0
2022-02-03 14:30:00,69.47,69.53,69.34,69.51,71570.0,61.9103,61.9638,61.7945,61.946,71570.0
2022-02-03 15:00:00,69.52,69.65,69.47,69.63,82054.0,61.9549,62.0708,61.9103,62.0529,82054.0
2022-02-03 15:30:00,69.64,69.71,69.29,69.49,462658.0,62.0618,62.1242,61.7499,61.9282,462658.0
2022-02-04 09:30:00,68.8,69.28,68.62,68.98,127456.0,61.3133,61.741,61.1528,61.4737,127456.0
2022-02-04 10:00:00,68.98,69.0,68.01,68.04,146004.0,61.4737,61.4915,60.6092,60.636,146004.0
2022-02-04 10:30:00,68.06,68.25,67.84,68.23,113877.0,60.6538,60.8231,60.4577,60.8053,113877.0
2022-02-04 11:00:00,68.21,68.76,68.19,68.72,104636.0,60.7875,61.2776,60.7696,61.242,104636.0
2022-02-04 11:30:00,68.72,68.92,68.69,68.78,63534.0,61.242,61.4202,61.2152,61.2954,63534.0
2022-02-04 12:00:00,68.79,68.9,68.77,68.87,41725.0,61.3043,61.4024,61.2865,61.3756,41725.0
2022-02-04 12:30:00,68.87,68.97,68.78,68.87,45742.0,61.3756,61.4648,61.2954,61.3756,45742.0
2022-02-04 13:00:00,68.88,69.07,68.87,68.91,59347.0,61.3845,61.5539,61.3756,61.4113,59347.0
2022-02-04 13:30:00,68.92,69.04,68.81,68.91,51089.0,61.4202,61.5271,61.3222,61.4113,51089.0
2022-02-04 14:00:00,68.92,68.96,68.77,68.82,38201.0,61.4202,61.4558,61.2865,61.3311,38201.0
2022-02-04 14:30:00,68.81,69.01,68.8,68.98,67600.0,61.3222,61.5004,61.3133,61.4737,67600.0
2022-02-04 15:00:00,68.97,69.3,68.92,69.2,79749.0,61.4648,61.7588,61.4202,61.6697,79749.0
2022-02-04 15:30:00,69.21,69.22,68.75,68.77,290008.0,61.6786,61.6875,61.2687,61.2865,290008.0
2022-02-07 09:30:00,68.65,68.77,68.01,68.09,277998.0,61.1796,61.2865,60.6092,60.6805,277998.0
2022-02-07 10:00:00,68.08,68.52,68.08,68.47,134038.0,60.6716,61.0637,60.6716,61.0192,134038.0
2022-02-07 10:30:00,68.48,68.66,68.27,68.29,61976.0,61.0281,61.1885,60.8409,60.8587,61976.0
2022-02-07 11:00:00,68.28,68.48,68.05,68.48,56248.0,60.8498,61.0281,60.6449,61.0281,56248.0
2022-02-07 11:30:00,68.48,68.84,68.45,68.79,60469.0,61.0281,61.3489,61.0013,61.3043,60469.0
2022-02-07 12:00:00,68.77,68.79,68.58,68.64,58021.0,61.2865,61.3043,61.1172,61.1707,58021.0
2022-02-07 12:30:00,68.65,68.87,68.65,68.8,44325.0,61.1796,61.3756,61.1796,61.3133,44325.0
2022-02-07 13:00:00,68.8,68.91,68.7,68.85,41836.0,61.3133,61.4113,61.2241,61.3578,41836.0
2022-02-07 13:30:00,68.87,68.96,68.81,68.95,41765.0,61.3756,61.4558,61.3222,61.4469,41765.0
2022-02-07 14:00:00,68.92,69.05,68.85,69.01,44107.0,61.4202,61.536,61.3578,61.5004,44107.0
2022-02-07 14:30:00,68.99,69.18,68.98,69.13,58463.0,61.4826,61.6519,61.4737,61.6073,58463.0
2022-02-07 15:00:00,69.12,69.13,68.94,68.95,61028.0,61.5984,61.6073,61.438,61.4469,61028.0
2022-02-07 15:30:00,68.94,69.03,68.63,68.76,407891.0,61.438,61.5182,61.1617,61.2776,407891.0
2022-02-08 09:30:00,69.15,69.27,68.78,69.18,253568.0,61.6252,61.7321,61.2954,61.6519,253568.0
2022-02-08 10:00:00,69.19,69.31,68.63,68.91,357554.0,61.6608,61.7678,61.1617,61.4113,357554.0
2022-02-08 10:30:00,68.91,69.12,68.67,69.03,97498.0,61.4113,61.5984,61.1974,61.5182,97498.0
2022-02-08 11:00:00,69.03,69.21,68.88,68.96,120535.0,61.5182,61.6786,61.3845,61.4558,120535.0
2022-02-08 11:30:00,68.96,69.36,68.92,69.35,732104.0,61.4558,61.8123,61.4202,61.8034,732104.0
2022-02-08 12:00:00,69.35,69.39,69.08,69.12,421331.0,61.8034,61.839,61.5628,61.5984,421331.0
2022-02-08 12:30:00,69.14,69.17,68.96,69.01,74581.0,61.6163,61.643,61.4558,61.5004,74581.0
2022-02-08 13:00:00,69.02,69.12,68.91,68.92,48677.0,61.5093,61.5984,61.4113,61.4202,48677.0
2022-02-08 13:30:00,68.92,69.24,68.89,69.22,86138.0,61.4202,61.7054,61.3935,61.6875,86138.0
2022-02-08 14:00:00,69.21,69.22,68.89,68.95,93315.0,61.6786,61.6875,61.3935,61.4469,93315.0
2022-02-08 14:30:00,68.94,68.96,68.69,68.78,65917.0,61.438,61.4558,61.2152,61.2954,65917.0
2022-02-08 15:00:00,68.78,69.0,68.72,68.86,95625.0,61.2954,61.4915,61.242,61.3667,95625.0
2022-02-08 15:30:00,68.87,68.96,68.59,68.84,467476.0,61.3756,61.4558,61.1261,61.3489,467476.0
2022-02-09 09:30:00,69.11,69.46,69.01,69.15,205146.0,61.5895,61.9014,61.5004,61.6252,205146.0
2022-02-09 10:00:00,69.14,69.45,69.04,69.22,197437.0,61.6163,61.8925,61.5271,61.6875,197437.0
2022-02-09 10:30:00,69.21,69.23,69.0,69.09,126512.0,61.6786,61.6965,61.4915,61.5717,126512.0
2022-02-09 11:00:00,69.09,69.09,68.86,69.02,93990.0,61.5717,61.5717,61.3667,61.5093,93990.0
2022-02-09 11:30:00,69.03,69.15,68.9,69.06,82453.0,61.5182,61.6252,61.4024,61.545,82453.0
2022-02-09 12:00:00,69.06,69.13,69.03,69.06,51462.0,61.545,61.6073,61.5182,61.545,51462.0
2022-02-09 12:30:00,69.06,69.13,69.04,69.12,61656.0,61.545,61.6073,61.5271,61.5984,61656.0
2022-02-09 13:00:00,69.11,69.18,69.04,69.09,64063.0,61.5895,61.6519,61.5271,61.5717,64063.0
2022-02-09 13:30:00,69.1,69.14,69.04,69.06,76621.0,61.5806,61.6163,61.5271,61.545,76621.0
2022-02-09 14:00:00,69.05,69.16,68.91,69.14,72854.0,61.536,61.6341,61.4113,61.6163,72854.0
2022-02-09 14:30:00,69.14,69.21,69.03,69.13,99980.0,61.6163,61.6786,61.5182,61.6073,99980.0
2022-02-09 15:00:00,69.13,69.13,68.98,69.03,144763.0,61.6073,61.6073,61.4737,61.5182,144763.0
2022-02-09 15:30:00,69.04,69.23,68.99,69.19,719774.0,61.5271,61.6965,61.4826,61.6608,719774.0
2022-02-10 09:30:00,68.64,68.64,67.9,68.12,177572.0,61.1707,61.1707,60.5112,60.7072,177572.0
2022-02-10 10:00:00,68.13,68.23,67.96,68.01,90884.0,60.7162,60.8053,60.5647,60.6092,90884.0
2022-02-10 10:30:00,68.01,68.1,67.77,67.84,113120.0,60.6092,60.6894,60.3953,60.4577,113120.0
2022-02-10 11:00:00,67.83,67.98,67.74,67.8,137124.0,60.4488,60.5825,60.3686,60.4221,137124.0
2022-02-10 11:30:00,67.8,67.93,67.71,67.85,50297.0,60.4221,60.5379,60.3419,60.4666,50297.0
2022-02-10 12:00:00,67.84,67.91,67.59,67.6,162684.0,60.4577,60.5201,60.2349,60.2438,162684.0
2022-02-10 12:30:00,67.61,67.7,67.18,67.26,110261.0,60.2527,60.333,59.8695,59.9408,110261.0
2022-02-10 13:00:00,67.26,67.55,67.21,67.38,86445.0,59.9408,60.1993,59.8963,60.0478,86445.0
2022-02-10 13:30:00,67.38,67.47,67.06,67.19,99391.0,60.0478,60.128,59.7626,59.8784,99391.0
2022-02-10 14:00:00,67.2,67.32,67.13,67.2,212007.0,59.8874,59.9943,59.825,59.8874,212007.0
2022-02-10 14:30:00,67.2,67.22,66.84,66.88,106859.0,59.8874,59.9052,59.5665,59.6022,106859.0
2022-02-10 15:00:00,66.89,67.31,66.86,67.21,143294.0,59.6111,59.9854,59.5844,59.8963,143294.0
2022-02-10 15:30:00,67.21,67.28,66.97,67.08,506499.0,59.8963,59.9587,59.6824,59.7804,506499.0
2022-02-11 09:30:00,67.07,67.58,67.05,67.51,303315.0,59.7715,60.226,59.7537,60.1636,303315.0
2022-02-11 10:00:00,67.48,67.72,67.39,67.55,70129.0,60.1369,60.3508,60.0567,60.1993,70129.0
2022-02-11 10:30:00,67.56,67.6,67.19,67.26,70684.0,60.2082,60.2438,59.8784,59.9408,70684.0
2022-02-11 11:00:00,67.28,67.36,67.14,67.18,135063.0,59.9587,60.0299,59.8339,59.8695,135063.0
2022-02-11 11:30:00,67.21,67.48,67.18,67.37,65085.0,59.8963,60.1369,59.8695,60.0389,65085.0
2022-02-11 12:00:00,67.38,67.39,67.16,67.29,65243.0,60.0478,60.0567,59.8517,59.9676,65243.0
2022-02-11 12:30:00,67.28,67.41,67.24,67.41,136161.0,59.9587,60.0745,59.923,60.0745,136161.0
2022-02-11 13:00:00,67.42,67.5,67.28,67.32,47760.0,60.0834,60.1547,59.9587,59.9943,47760.0
2022-02-11 13:30:00,67.32,67.33,66.77,66.81,277110.0,59.9943,60.0032,59.5042,59.5398,277110.0
2022-02-11 14:00:00,66.79,67.33,66.77,67.14,250804.0,59.522,60.0032,59.5042,59.8339,250804.0
2022-02-11 14:30:00,67.15,67.32,66.97,67.15,118390.0,59.8428,59.9943,59.6824,59.8428,118390.0
2022-02-11 15:00:00,67.16,67.22,66.94,67.15,115109.0,59.8517,59.9052,59.6557,59.8428,115109.0
2022-02-11 15:30:00,67.13,67.29,66.85,66.96,584626.0,59.825,59.9676,59.5754,59.6735,584626.0
2022-02-14 09:30:00,66.99,67.37,66.68,66.83,268277.0,59.7002,60.0389,59.4239,59.5576,268277.0
2022-02-14 10:00:00,66.83,66.98,66.44,66.6,397107.0,59.5576,59.6913,59.2101,59.3527,397107.0
2022-02-14 10:30:00,66.57,66.62,66.02,66.04,352547.0,59.3259,59.3705,58.8358,58.8536,352547.0
2022-02-14 11:00:00,66.03,66.07,65.77,66.03,249173.0,58.8447,58.8803,58.613,58.8447,249173.0
2022-02-14 11:30:00,66.02,66.13,65.94,66.08,133921.0,58.8358,58.9338,58.7645,58.8892,133921.0
2022-02-14 12:00:00,66.09,66.15,65.82,66.13,57885.0,58.8982,58.9516,58.6575,58.9338,57885.0
2022-02-14 12:30:00,66.11,66.37,66.05,66.37,101033.0,58.916,59.1477,58.8625,59.1477,101033.0
2022-02-14 13:00:00,66.39,66.51,66.32,66.38,52588.0,59.1655,59.2724,59.1031,59.1566,52588.0
2022-02-14 13:30:00,66.37,66.37,66.0,66.03,196517.0,59.1477,59.1477,58.8179,58.8447,196517.0
2022-02-14 14:00:00,66.0,66.25,65.86,66.07,160695.0,58.8179,59.0407,58.6932,58.8803,160695.0
2022-02-14 14:30:00,66.05,66.33,66.02,66.25,147104.0,58.8625,59.112,58.8358,59.0407,147104.0
2022-02-14 15:00:00,66.26,66.5,66.19,66.37,122414.0,59.0497,59.2635,58.9873,59.1477,122414.0
2022-02-14 15:30:00,66.36,66.54,66.3,66.4,1032927.0,59.1388,59.2992,59.0853,59.1744,1032927.0
2022-02-15 09:30:00,66.48,66.98,66.37,66.45,342514.0,59.2457,59.6913,59.1477,59.219,342514.0
2022-02-15 10:00:00,66.47,67.11,66.47,66.94,830756.0,59.2368,59.8072,59.2368,59.6557,830756.0
2022-02-15 10:30:00,66.94,67.01,66.81,66.84,168610.0,59.6557,59.718,59.5398,59.5665,168610.0
2022-02-15 11:00:00,66.85,66.89,66.11,66.2,145968.0,59.5754,59.6111,58.916,58.9962,145968.0
2022-02-15 11:30:00,66.2,66.23,65.97,66.15,196339.0,58.9962,59.0229,58.7912,58.9516,196339.0
2022-02-15 12:00:00,66.16,66.28,66.03,66.25,63262.0,58.9605,59.0675,58.8447,59.0407,63262.0
2022-02-15 12:30:00,66.25,66.32,65.99,66.02,216177.0,59.0407,59.1031,58.809,58.8358,216177.0
2022-02-15 13:00:00,66.02,66.14,66.0,66.13,154356.0,58.8358,58.9427,58.8179,58.9338,154356.0
2022-02-15 13:30:00,66.14,66.17,65.95,65.96,173692.0,58.9427,58.9694,58.7734,58.7823,173692.0
2022-02-15 14:00:00,65.96,66.02,65.77,65.81,412048.0,58.7823,58.8358,58.613,58.6486,412048.0
2022-02-15 14:30:00,65.82,65.91,65.74,65.84,583106.0,58.6575,58.7377,58.5862,58.6754,583106.0
2022-02-15 15:00:00,65.84,65.92,65.79,65.88,256845.0,58.6754,58.7466,58.6308,58.711,256845.0
2022-02-15 15:30:00,65.87,66.18,65.8,66.13,1818547.0,58.7021,58.9784,58.6397,58.9338,1818547.0
2022-02-16 09:30:00,66.39,66.46,65.8,66.01,208061.0,59.1655,59.2279,58.6397,58.8269,208061.0
2022-02-16 10:00:00,66.03,66.16,65.58,65.61,148770.0,58.8447,58.9605,58.4436,58.4704,148770.0
2022-02-16 10:30:00,65.63,65.67,65.23,65.27,137755.0,58.4882,58.5239,58.1317,58.1674,137755.0
2022-02-16 11:00:00,65.25,65.53,65.25,65.51,136361.0,58.1496,58.3991,58.1496,58.3813,136361.0
2022-02-16 11:30:00,65.51,65.55,65.34,65.5,50493.0,58.3813,58.4169,58.2298,58.3724,50493.0
2022-02-16 12:00:00,65.5,65.63,65.43,65.59,50116.0,58.3724,58.4882,58.31,58.4526,50116.0
2022-02-16 12:30:00,65.58,65.62,65.44,65.62,61189.0,58.4436,58.4793,58.3189,58.4793,61189.0
2022-02-16 13:00:00,65.61,65.73,65.59,65.62,38148.0,58.4704,58.5773,58.4526,58.4793,38148.0
2022-02-16 13:30:00,65.61,65.68,65.45,65.48,44993.0,58.4704,58.5328,58.3278,58.3545,44993.0
2022-02-16 14:00:00,65.48,65.93,65.42,65.92,107336.0,58.3545,58.7556,58.3011,58.7466,107336.0
2022-02-16 14:30:00,65.91,66.1,65.84,66.09,100691.0,58.7377,58.9071,58.6754,58.8982,100691.0
2022-02-16 15:00:00,66.1,66.17,66.01,66.11,83038.0,58.9071,58.9694,58.8269,58.916,83038.0
2022-02-16 15:30:00,66.11,66.22,65.88,65.95,653738.0,58.916,59.014,58.711,58.7734,653738.0
2022-02-17 09:30:00,65.68,65.84,65.01,65.05,230029.0,58.5328,58.6754,57.9357,57.9713,230029.0
2022-02-17 10:00:00,65.05,65.51,65.04,65.45,151825.0,57.9713,58.3813,57.9624,58.3278,151825.0
2022-02-17 10:30:00,65.46,65.57,65.37,65.55,147580.0,58.3367,58.4347,58.2565,58.4169,147580.0
2022-02-17 11:00:00,65.55,65.69,65.24,65.33,94230.0,58.4169,58.5417,58.1406,58.2209,94230.0
2022-02-17 11:30:00,65.31,65.75,65.2,65.63,73439.0,58.203,58.5951,58.105,58.4882,73439.0
2022-02-17 12:00:00,65.62,65.84,65.58,65.81,84392.0,58.4793,58.6754,58.4436,58.6486,84392.0
2022-02-17 12:30:00,65.81,65.84,65.71,65.78,141340.0,58.6486,58.6754,58.5595,58.6219,141340.0
2022-02-17 13:00:00,65.78,66.16,65.76,66.13,113742.0,58.6219,58.9605,58.6041,58.9338,113742.0
2022-02-17 13:30:00,66.11,66.44,66.09,66.39,157365.0,58.916,59.2101,58.8982,59.1655,157365.0
2022-02-17 14:00:00,66.4,66.54,66.26,66.31,162874.0,59.1744,59.2992,59.0497,59.0942,162874.0
2022-02-17 14:30:00,66.31,66.37,66.15,66.2,117772.0,59.0942,59.1477,58.9516,58.9962,117772.0
2022-02-17 15:00:00,66.18,66.23,65.9,66.06,152903.0,58.9784,59.0229,58.7288,58.8714,152903.0
2022-02-17 15:30:00,66.05,66.15,65.89,66.1,714508.0,58.8625,58.9516,58.7199,58.9071,714508.0
2022-02-18 09:30:00,65.9,66.43,65.68,66.21,212500.0,58.7288,59.2012,58.5328,59.0051,212500.0
2022-02-18 10:00:00,66.23,66.37,66.04,66.25,95869.0,59.0229,59.1477,58.8536,59.0407,95869.0
2022-02-18 10:30:00,66.23,66.29,66.03,66.23,87761.0,59.0229,59.0764,58.8447,59.0229,87761.0
2022-02-18 11:00:00,66.23,66.36,66.05,66.16,75551.0,59.0229,59.1388,58.8625,58.9605,75551.0
2022-02-18 11:30:00,66.14,66.19,65.87,65.88,86986.0,58.9427,58.9873,58.7021,58.711,86986.0
2022-02-18 12:00:00,65.89,65.97,65.82,65.97,201701.0,58.7199,58.7912,58.6575,58.7912,201701.0
2022-02-18 12:30:00,65.97,65.98,65.56,65.56,110422.0,58.7912,58.8001,58.4258,58.4258,110422.0
2022-02-18 13:00:00,65.56,65.85,65.53,65.73,61564.0,58.4258,58.6843,58.3991,58.5773,61564.0
2022-02-18 13:30:00,65.72,65.93,65.59,65.91,66445.0,58.5684,58.7556,58.4526,58.7377,66445.0
2022-02-18 14:00:00,65.91,66.28,65.91,66.24,142855.0,58.7377,59.0675,58.7377,59.0318,142855.0
2022-02-18 14:30:00,66.23,66.41,66.1,66.38,151776.0,59.0229,59.1833,58.9071,59.1566,151776.0
2022-02-18 15:00:00,66.38,66.41,65.94,65.95,246743.0,59.1566,59.1833,58.7645,58.7734,246743.0
2022-02-18 15:30:00,65.94,66.05,65.69,66.01,808473.0,58.7645,58.8625,58.5417,58.8269,808473.0
2022-02-22 09:30:00,66.14,66.34,65.64,66.03,271855.0,58.9427,59.1209,58.4971,58.8447,271855.0
2022-02-22 10:00:00,66.02,66.21,65.76,65.88,198273.0,58.8358,59.0051,58.6041,58.711,198273.0
2022-02-22 10:30:00,65.89,66.0,65.6,65.73,157698.0,58.7199,58.8179,58.4615,58.5773,157698.0
2022-02-22 11:00:00,65.72,66.26,65.71,66.18,204319.0,58.5684,59.0497,58.5595,58.9784,204319.0
2022-02-22 11:30:00,66.2,66.39,65.99,66.3,90258.0,58.9962,59.1655,58.809,59.0853,90258.0
2022-02-22 12:00:00,66.29,66.35,66.11,66.15,88874.0,59.0764,59.1299,58.916,58.9516,88874.0
2022-02-22 12:30:00,66.13,66.14,65.82,65.83,75829.0,58.9338,58.9427,58.6575,58.6664,75829.0
2022-02-22 13:00:00,65.85,65.97,65.68,65.91,77362.0,58.6843,58.7912,58.5328,58.7377,77362.0
2022-02-22 13:30:00,65.9,65.98,65.77,65.93,89194.0,58.7288,58.8001,58.613,58.7556,89194.0
2022-02-22 14:00:00,65.94,66.0,65.77,65.87,128130.0,58.7645,58.8179,58.613,58.7021,128130.0
2022-02-22 14:30:00,65.89,66.2,65.85,66.04,111502.0,58.7199,58.9962,58.6843,58.8536,111502.0
2022-02-22 15:00:00,66.05,66.25,66.02,66.06,156161.0,58.8625,59.0407,58.8358,58.8714,156161.0
2022-02-22 15:30:00,66.06,66.11,65.75,65.94,540994.0,58.8714,58.916,58.5951,58.7645,540994.0
2022-02-23 09:30:00,66.2,66.22,65.69,65.93,220874.0,58.9962,59.014,58.5417,58.7556,220874.0
2022-02-23 10:00:00,65.92,65.93,65.48,65.52,155926.0,58.7466,58.7556,58.3545,58.3902,155926.0
2022-02-23 10:30:00,65.5,65.56,65.4,65.44,153392.0,58.3724,58.4258,58.2832,58.3189,153392.0
2022-02-23 11:00:00,65.45,65.7,65.44,65.54,133036.0,58.3278,58.5506,58.3189,58.408,133036.0
2022-02-23 11:30:00,65.54,65.59,65.39,65.48,96630.0,58.408,58.4526,58.2743,58.3545,96630.0
2022-02-23 12:00:00,65.48,65.52,65.33,65.51,81501.0,58.3545,58.3902,58.2209,58.3813,81501.0
2022-02-23 12:30:00,65.51,65.53,65.29,65.37,67621.0,58.3813,58.3991,58.1852,58.2565,67621.0
2022-02-23 13:00:00,65.36,65.36,65.19,65.24,100217.0,58.2476,58.2476,58.0961,58.1406,100217.0
2022-02-23 13:30:00,65.24,65.41,65.13,65.39,102023.0,58.1406,58.2921,58.0426,58.2743,102023.0
2022-02-23 14:00:00,65.38,65.45,65.28,65.32,188349.0,58.2654,58.3278,58.1763,58.2119,188349.0
2022-02-23 14:30:00,65.33,65.38,65.08,65.18,116421.0,58.2209,58.2654,57.9981,58.0872,116421.0
2022-02-23 15:00:00,65.17,65.19,65.02,65.14,219197.0,58.0783,58.0961,57.9446,58.0515,219197.0
2022-02-23 15:30:00,65.14,65.15,64.88,64.93,696429.0,58.0515,58.0604,57.8198,57.8644,696429.0
2022-02-24 09:30:00,65.08,65.53,64.13,64.68,384296.0,57.9981,58.3991,57.1514,57.6416,384296.0
2022-02-24 10:00:00,64.68,64.73,63.96,64.27,224069.0,57.6416,57.6861,56.9999,57.2762,224069.0
2022-02-24 10:30:00,64.28,64.5,64.15,64.36,173732.0,57.2851,57.4812,57.1693,57.3564,173732.0
2022-02-24 11:00:00,64.37,64.42,64.25,64.28,119438.0,57.3653,57.4099,57.2584,57.2851,119438.0
2022-02-24 11:30:00,64.28,64.38,64.08,64.28,137324.0,57.2851,57.3742,57.1069,57.2851,137324.0
2022-02-24 12:00:00,64.28,64.36,64.05,64.12,106443.0,57.2851,57.3564,57.0801,57.1425,106443.0
2022-02-24 12:30:00,64.11,64.29,63.88,64.12,126210.0,57.1336,57.294,56.9286,57.1425,126210.0
2022-02-24 13:00:00,64.11,64.27,63.98,64.0,129797.0,57.1336,57.2762,57.0178,57.0356,129797.0
2022-02-24 13:30:00,63.99,64.25,63.81,64.21,174768.0,57.0267,57.2584,56.8663,57.2227,174768.0
2022-02-24 14:00:00,64.23,64.49,64.13,64.45,145962.0,57.2406,57.4723,57.1514,57.4366,145962.0
2022-02-24 14:30:00,64.45,64.64,64.41,64.6,129116.0,57.4366,57.6059,57.401,57.5703,129116.0
2022-02-24 15:00:00,64.58,64.73,64.41,64.42,169916.0,57.5525,57.6861,57.401,57.4099,169916.0
2022-02-24 15:30:00,64.41,64.94,64.36,64.84,687725.0,57.401,57.8733,57.3564,57.7842,687725.0
2022-02-25 09:30:00,65.33,66.07,65.26,65.55,397457.0,58.2209,58.8803,58.1585,58.4169,397457.0
2022-02-25 10:00:00,65.54,65.96,65.52,65.94,279379.0,58.408,58.7823,58.3902,58.7645,279379.0
2022-02-25 10:30:00,65.95,66.25,65.85,66.18,267381.0,58.7734,59.0407,58.6843,58.9784,267381.0
2022-02-25 11:00:00,66.18,66.56,65.98,66.52,329802.0,58.9784,59.317,58.8001,59.2814,329802.0
2022-02-25 11:30:00,66.49,66.7,66.37,66.69,150786.0,59.2546,59.4418,59.1477,59.4329,150786.0
2022-02-25 12:00:00,66.69,66.87,66.59,66.86,146545.0,59.4329,59.5933,59.3437,59.5844,146545.0
2022-02-25 12:30:00,66.86,66.96,66.76,66.77,146396.0,59.5844,59.6735,59.4952,59.5042,146396.0
2022-02-25 13:00:00,66.77,66.93,66.7,66.93,173802.0,59.5042,59.6467,59.4418,59.6467,173802.0
2022-02-25 13:30:00,66.92,67.27,66.91,67.11,158015.0,59.6378,59.9497,59.6289,59.8072,158015.0
2022-02-25 14:00:00,67.12,67.29,67.02,67.17,153390.0,59.8161,59.9676,59.7269,59.8606,153390.0
2022-02-25 14:30:00,67.17,67.2,66.98,67.0,179823.0,59.8606,59.8874,59.6913,59.7091,179823.0
2022-02-25 15:00:00,66.98,67.0,66.84,66.85,244632.0,59.6913,59.7091,59.5665,59.5754,244632.0
2022-02-25 15:30:00,66.86,67.3,66.79,67.23,881797.0,59.5844,59.9765,59.522,59.9141,881797.0
2022-02-28 09:30:00,66.6,67.22,66.5,67.08,249203.0,59.3527,59.9052,59.2635,59.7804,249203.0
2022-02-28 10:00:00,67.05,67.43,67.0,67.23,254937.0,59.7537,60.0923,59.7091,59.9141,254937.0
2022-02-28 10:30:00,67.21,67.44,67.18,67.28,145518.0,59.8963,60.1012,59.8695,59.9587,145518.0
2022-02-28 11:00:00,67.28,67.46,67.22,67.43,164077.0,59.9587,60.1191,59.9052,60.0923,164077.0
2022-02-28 11:30:00,67.43,67.44,67.09,67.19,156128.0,60.0923,60.1012,59.7893,59.8784,156128.0
2022-02-28 12:00:00,67.19,67.23,66.95,67.03,114443.0,59.8784,59.9141,59.6646,59.7359,114443.0
2022-02-28 12:30:00,67.03,67.07,66.89,66.91,127180.0,59.7359,59.7715,59.6111,59.6289,127180.0
2022-02-28 13:00:00,66.9,67.04,66.87,66.94,159868.0,59.62,59.7448,59.5933,59.6557,159868.0
2022-02-28 13:30:00,66.91,67.1,66.8,66.98,127289.0,59.6289,59.7982,59.5309,59.6913,127289.0
2022-02-28 14:00:00,66.99,67.03,66.58,66.64,133263.0,59.7002,59.7359,59.3348,59.3883,133263.0
2022-02-28 14:30:00,66.63,66.91,66.62,66.87,125653.0,59.3794,59.6289,59.3705,59.5933,125653.0
2022-02-28 15:00:00,66.87,66.98,66.79,66.92,170878.0,59.5933,59.6913,59.522,59.6378,170878.0
2022-02-28 15:30:00,66.91,67.43,66.75,67.34,604695.0,59.6289,60.0923,59.4863,60.0121,604695.0
2022-03-01 09:30:00,67.18,67.95,67.09,67.28,183733.0,59.8695,60.5557,59.7893,59.9587,183733.0
2022-03-01 10:00:00,67.28,67.5,67.03,67.19,155726.0,59.9587,60.1547,59.7359,59.8784,155726.0
2022-03-01 10:30:00,67.18,67.23,66.87,67.11,98791.0,59.8695,59.9141,59.5933,59.8072,98791.0
2022-03-01 11:00:00,67.11,67.26,67.01,67.1,95753.0,59.8072,59.9408,59.718,59.7982,95753.0
2022-03-01 11:30:00,67.09,67.12,66.4,66.42,85818.0,59.7893,59.8161,59.1744,59.1922,85818.0
2022-03-01 12:00:00,66.45,66.51,66.28,66.36,102323.0,59.219,59.2724,59.0675,59.1388,102323.0
2022-03-01 12:30:00,66.33,66.57,66.32,66.34,50596.0,59.112,59.3259,59.1031,59.1209,50596.0
2022-03-01 13:00:00,66.3,66.41,66.17,66.24,61338.0,59.0853,59.1833,58.9694,59.0318,61338.0
2022-03-01 13:30:00,66.23,66.44,66.18,66.26,53031.0,59.0229,59.2101,58.9784,59.0497,53031.0
2022-03-01 14:00:00,66.26,66.55,66.07,66.52,124607.0,59.0497,59.3081,58.8803,59.2814,124607.0
2022-03-01 14:30:00,66.51,66.72,66.45,66.54,203898.0,59.2724,59.4596,59.219,59.2992,203898.0
2022-03-01 15:00:00,66.52,66.85,66.51,66.58,97484.0,59.2814,59.5754,59.2724,59.3348,97484.0
2022-03-01 15:30:00,66.58,66.78,66.3,66.49,1237837.0,59.3348,59.5131,59.0853,59.2546,1237837.0
2022-03-02 09:30:00,66.54,67.15,66.46,66.98,232429.0,59.2992,59.8428,59.2279,59.6913,232429.0
2022-03-02 10:00:00,66.99,67.61,66.99,67.46,168809.0,59.7002,60.2527,59.7002,60.1191,168809.0
2022-03-02 10:30:00,67.46,67.54,67.25,67.5,133077.0,60.1191,60.1904,59.9319,60.1547,133077.0
2022-03-02 11:00:00,67.5,67.61,67.37,67.59,110659.0,60.1547,60.2527,60.0389,60.2349,110659.0
2022-03-02 11:30:00,67.59,67.77,67.42,67.6,164460.0,60.2349,60.3953,60.0834,60.2438,164460.0
2022-03-02 12:00:00,67.6,67.88,67.58,67.82,151331.0,60.2438,60.4934,60.226,60.4399,151331.0
2022-03-02 12:30:00,67.82,67.87,67.63,67.69,77131.0,60.4399,60.4845,60.2706,60.324,77131.0
2022-03-02 13:00:00,67.7,67.77,67.58,67.59,74497.0,60.333,60.3953,60.226,60.2349,74497.0
2022-03-02 13:30:00,67.58,67.75,67.54,67.59,120138.0,60.226,60.3775,60.1904,60.2349,120138.0
2022-03-02 14:00:00,67.59,67.66,67.34,67.37,103958.0,60.2349,60.2973,60.0121,60.0389,103958.0
2022-03-02 14:30:00,67.38,67.5,67.24,67.28,93865.0,60.0478,60.1547,59.923,59.9587,93865.0
2022-03-02 15:00:00,67.27,67.48,67.25,67.48,97732.0,59.9497,60.1369,59.9319,60.1369,97732.0
2022-03-02 15:30:00,67.48,67.81,67.41,67.55,650527.0,60.1369,60.431,60.0745,60.1993,650527.0
2022-03-03 09:30:00,67.86,68.65,67.57,68.49,191547.0,60.4755,61.1796,60.2171,61.037,191547.0
2022-03-03 10:00:00,68.41,68.77,68.27,68.76,106312.0,60.9657,61.2865,60.8409,61.2776,106312.0
2022-03-03 10:30:00,68.74,68.76,68.43,68.58,84166.0,61.2598,61.2776,60.9835,61.1172,84166.0
2022-03-03 11:00:00,68.59,68.7,68.37,68.5,91646.0,61.1261,61.2241,60.93,61.0459,91646.0
2022-03-03 11:30:00,68.49,68.64,68.46,68.53,91658.0,61.037,61.1707,61.0102,61.0726,91658.0
2022-03-03 12:00:00,68.53,69.01,68.52,68.97,114977.0,61.0726,61.5004,61.0637,61.4648,114977.0
2022-03-03 12:30:00,68.98,69.26,68.9,69.09,191647.0,61.4737,61.7232,61.4024,61.5717,191647.0
2022-03-03 13:00:00,69.09,69.1,68.98,69.07,49955.0,61.5717,61.5806,61.4737,61.5539,49955.0
2022-03-03 13:30:00,69.08,69.18,69.01,69.11,82135.0,61.5628,61.6519,61.5004,61.5895,82135.0
2022-03-03 14:00:00,69.11,69.27,69.0,69.21,120317.0,61.5895,61.7321,61.4915,61.6786,120317.0
2022-03-03 14:30:00,69.22,69.28,69.06,69.17,99528.0,61.6875,61.741,61.545,61.643,99528.0
2022-03-03 15:00:00,69.17,69.25,69.04,69.23,182744.0,61.643,61.7143,61.5271,61.6965,182744.0
2022-03-03 15:30:00,69.22,69.22,68.91,69.13,377127.0,61.6875,61.6875,61.4113,61.6073,377127.0
2022-03-04 09:30:00,68.95,69.3,68.64,69.21,158928.0,61.4469,61.7588,61.1707,61.6786,158928.0
2022-03-04 10:00:00,69.22,69.47,69.14,69.47,96243.0,61.6875,61.9103,61.6163,61.9103,96243.0
2022-03-04 10:30:00,69.48,69.98,69.42,69.97,119819.0,61.9193,62.3648,61.8658,62.3559,119819.0
2022-03-04 11:00:00,69.98,70.4,69.97,70.12,178585.0,62.3648,62.7391,62.3559,62.4896,178585.0
2022-03-04 11:30:00,70.13,70.34,70.0,70.3,122965.0,62.4985,62.6857,62.3827,62.65,122965.0
2022-03-04 12:00:00,70.31,70.63,70.23,70.6,157068.0,62.6589,62.9441,62.5876,62.9174,157068.0
2022-03-04 12:30:00,70.6,70.93,70.58,70.91,143772.0,62.9174,63.2115,62.8996,63.1936,143772.0
2022-03-04 13:00:00,70.92,71.03,70.77,70.85,99215.0,63.2026,63.3006,63.0689,63.1402,99215.0
2022-03-04 13:30:00,70.86,70.86,70.53,70.55,68244.0,63.1491,63.1491,62.855,62.8728,68244.0
2022-03-04 14:00:00,70.56,71.01,70.53,70.95,163465.0,62.8817,63.2828,62.855,63.2293,163465.0
2022-03-04 14:30:00,70.94,71.15,70.93,70.97,157361.0,63.2204,63.4075,63.2115,63.2471,157361.0
2022-03-04 15:00:00,70.98,71.17,70.75,70.95,178850.0,63.256,63.4253,63.0511,63.2293,178850.0
2022-03-04 15:30:00,70.95,71.32,70.85,71.26,518741.0,63.2293,63.559,63.1402,63.5056,518741.0
2022-03-07 09:30:00,71.14,71.23,70.34,71.19,223219.0,63.3986,63.4788,62.6857,63.4432,223219.0
2022-03-07 10:00:00,71.15,71.51,70.96,71.25,115864.0,63.4075,63.7284,63.2382,63.4966,115864.0
2022-03-07 10:30:00,71.25,71.78,71.19,71.61,99212.0,63.4966,63.969,63.4432,63.8175,99212.0
2022-03-07 11:00:00,71.59,71.61,71.13,71.25,113682.0,63.7996,63.8175,63.3897,63.4966,113682.0
2022-03-07 11:30:00,71.27,71.33,71.04,71.06,89604.0,63.5145,63.5679,63.3095,63.3273,89604.0
2022-03-07 12:00:00,71.04,71.06,70.62,70.88,101625.0,63.3095,63.3273,62.9352,63.1669,101625.0
2022-03-07 12:30:00,70.87,70.97,70.7,70.97,68270.0,63.158,63.2471,63.0065,63.2471,68270.0
2022-03-07 13:00:00,70.98,71.53,70.92,71.49,140837.0,63.256,63.7462,63.2026,63.7105,140837.0
2022-03-07 13:30:00,71.49,71.71,71.18,71.37,121120.0,63.7105,63.9066,63.4343,63.6036,121120.0
2022-03-07 14:00:00,71.37,71.47,71.26,71.42,262006.0,63.6036,63.6927,63.5056,63.6481,262006.0
2022-03-07 14:30:00,71.43,71.74,71.42,71.6,109702.0,63.6571,63.9333,63.6481,63.8086,109702.0
2022-03-07 15:00:00,71.6,71.63,71.27,71.28,158607.0,63.8086,63.8353,63.5145,63.5234,158607.0
2022-03-07 15:30:00,71.26,71.68,71.22,71.55,488267.0,63.5056,63.8799,63.4699,63.764,488267.0
2022-03-08 09:30:00,71.89,72.56,70.87,70.87,297297.0,64.067,64.6641,63.158,63.158,297297.0
2022-03-08 10:00:00,70.85,71.0,70.64,70.82,111851.0,63.1402,63.2738,62.953,63.1134,111851.0
2022-03-08 10:30:00,70.83,71.12,70.77,70.9,96838.0,63.1223,63.3808,63.0689,63.1847,96838.0
2022-03-08 11:00:00,70.89,70.89,70.46,70.63,72839.0,63.1758,63.1758,62.7926,62.9441,72839.0
2022-03-08 11:30:00,70.61,70.81,70.25,70.47,71107.0,62.9263,63.1045,62.6055,62.8015,71107.0
2022-03-08 12:00:00,70.49,71.23,70.39,71.22,70161.0,62.8193,63.4788,62.7302,63.4699,70161.0
2022-03-08 12:30:00,71.25,71.58,71.24,71.3,72361.0,63.4966,63.7907,63.4877,63.5412,72361.0
2022-03-08 13:00:00,71.3,71.6,71.27,71.33,64699.0,63.5412,63.8086,63.5145,63.5679,64699.0
2022-03-08 13:30:00,71.3,71.41,70.75,70.81,103901.0,63.5412,63.6392,63.0511,63.1045,103901.0
2022-03-08 14:00:00,70.8,71.0,70.61,70.99,71564.0,63.0956,63.2738,62.9263,63.2649,71564.0
2022-03-08 14:30:00,70.96,71.24,70.91,71.02,55279.0,63.2382,63.4877,63.1936,63.2917,55279.0
2022-03-08 15:00:00,71.03,71.14,70.47,70.51,80361.0,63.3006,63.3986,62.8015,62.8372,80361.0
2022-03-08 15:30:00,70.49,70.66,70.14,70.2,329984.0,62.8193,62.9708,62.5074,62.5609,329984.0
2022-03-09 09:30:00,70.49,70.65,69.59,69.62,158324.0,62.8193,62.9619,62.0173,62.044,158324.0
2022-03-09 10:00:00,69.62,70.18,69.47,69.51,84102.0,62.044,62.5431,61.9103,61.946,84102.0
2022-03-09 10:30:00,69.49,69.61,69.33,69.43,81856.0,61.9282,62.0351,61.7856,61.8747,81856.0
2022-03-09 11:00:00,69.45,69.73,69.21,69.65,74761.0,61.8925,62.142,61.6786,62.0708,74761.0
2022-03-09 11:30:00,69.66,69.99,69.64,69.95,111045.0,62.0797,62.3738,62.0618,62.3381,111045.0
2022-03-09 12:00:00,69.93,70.18,69.88,70.16,66002.0,62.3203,62.5431,62.2757,62.5253,66002.0
2022-03-09 12:30:00,70.16,70.24,69.96,70.12,65442.0,62.5253,62.5966,62.347,62.4896,65442.0
2022-03-09 13:00:00,70.13,70.26,69.95,70.13,47152.0,62.4985,62.6144,62.3381,62.4985,47152.0
2022-03-09 13:30:00,70.13,70.2,69.97,70.16,69675.0,62.4985,62.5609,62.3559,62.5253,69675.0
2022-03-09 14:00:00,70.17,70.42,70.13,70.25,71811.0,62.5342,62.757,62.4985,62.6055,71811.0
2022-03-09 14:30:00,70.24,70.34,70.01,70.01,73859.0,62.5966,62.6857,62.3916,62.3916,73859.0
2022-03-09 15:00:00,70.01,70.38,70.0,70.34,92881.0,62.3916,62.7213,62.3827,62.6857,92881.0
2022-03-09 15:30:00,70.33,70.43,69.65,69.85,330003.0,62.6768,62.7659,62.0708,62.249,330003.0
2022-03-10 09:30:00,69.36,69.97,69.25,69.92,147549.0,61.8123,62.3559,61.7143,62.3114,147549.0
2022-03-10 10:00:00,69.93,70.39,69.9,70.09,72964.0,62.3203,62.7302,62.2935,62.4629,72964.0
2022-03-10 10:30:00,70.08,70.14,69.93,69.99,42200.0,62.454,62.5074,62.3203,62.3738,42200.0
2022-03-10 11:00:00,69.98,70.27,69.66,69.7,128448.0,62.3648,62.6233,62.0797,62.1153,128448.0
2022-03-10 11:30:00,69.69,69.96,69.44,69.93,46352.0,62.1064,62.347,61.8836,62.3203,46352.0
2022-03-10 12:00:00,69.96,70.13,69.88,70.13,35082.0,62.347,62.4985,62.2757,62.4985,35082.0
2022-03-10 12:30:00,70.14,70.17,69.79,69.98,51188.0,62.5074,62.5342,62.1955,62.3648,51188.0
2022-03-10 13:00:00,69.97,70.02,69.73,69.73,109963.0,62.3559,62.4005,62.142,62.142,109963.0
2022-03-10 13:30:00,69.74,69.95,69.72,69.91,115058.0,62.151,62.3381,62.1331,62.3025,115058.0
2022-03-10 14:00:00,69.91,70.08,69.83,69.94,44858.0,62.3025,62.454,62.2312,62.3292,44858.0
2022-03-10 14:30:00,69.94,70.04,69.83,70.0,59006.0,62.3292,62.4183,62.2312,62.3827,59006.0
2022-03-10 15:00:00,70.01,70.09,69.83,70.0,51315.0,62.3916,62.4629,62.2312,62.3827,51315.0
2022-03-10 15:30:00,70.01,70.32,69.97,70.16,194972.0,62.3916,62.6678,62.3559,62.5253,194972.0
2022-03-11 09:30:00,70.6,70.96,70.23,70.84,101626.0,62.9174,63.2382,62.5876,63.1313,101626.0
2022-03-11 10:00:00,70.85,70.95,70.36,70.41,60768.0,63.1402,63.2293,62.7035,62.7481,60768.0
2022-03-11 10:30:00,70.41,70.66,70.26,70.56,61639.0,62.7481,62.9708,62.6144,62.8817,61639.0
2022-03-11 11:00:00,70.58,70.75,70.4,70.61,38584.0,62.8996,63.0511,62.7391,62.9263,38584.0
2022-03-11 11:30:00,70.6,70.62,69.99,70.11,27427.0,62.9174,62.9352,62.3738,62.4807,27427.0
2022-03-11 12:00:00,70.03,70.23,69.99,70.09,40570.0,62.4094,62.5876,62.3738,62.4629,40570.0
2022-03-11 12:30:00,70.08,70.22,70.06,70.2,25232.0,62.454,62.5787,62.4361,62.5609,25232.0
2022-03-11 13:00:00,70.2,70.28,70.0,70.22,52681.0,62.5609,62.6322,62.3827,62.5787,52681.0
2022-03-11 13:30:00,70.26,70.35,70.18,70.24,110637.0,62.6144,62.6946,62.5431,62.5966,110637.0
2022-03-11 14:00:00,70.23,70.76,70.18,70.73,140958.0,62.5876,63.06,62.5431,63.0332,140958.0
2022-03-11 14:30:00,70.74,70.74,70.45,70.61,162030.0,63.0421,63.0421,62.7837,62.9263,162030.0
2022-03-11 15:00:00,70.6,70.8,70.5,70.69,155397.0,62.9174,63.0956,62.8283,62.9976,155397.0
2022-03-11 15:30:00,70.69,70.69,70.31,70.37,372323.0,62.9976,62.9976,62.6589,62.7124,372323.0
2022-03-14 09:30:00,70.25,70.86,69.89,70.25,102176.0,63.0445,63.592,62.7215,63.0445,102176.0
2022-03-14 10:00:00,70.28,70.32,69.6,69.87,87825.0,63.0715,63.1074,62.4612,62.7035,87825.0
2022-03-14 10:30:00,69.9,70.33,69.89,70.18,74399.0,62.7304,63.1163,62.7215,62.9817,74399.0
2022-03-14 11:00:00,70.19,70.24,69.93,70.08,78461.0,62.9907,63.0356,62.7574,62.892,78461.0
2022-03-14 11:30:00,70.07,70.13,69.87,69.89,60141.0,62.883,62.9368,62.7035,62.7215,60141.0
2022-03-14 12:00:00,69.86,69.9,69.52,69.73,58125.0,62.6945,62.7304,62.3894,62.5779,58125.0
2022-03-14 12:30:00,69.73,69.87,69.53,69.54,64131.0,62.5779,62.7035,62.3984,62.4074,64131.0
2022-03-14 13:00:00,69.54,69.8,69.47,69.68,49060.0,62.4074,62.6407,62.3445,62.533,49060.0
2022-03-14 13:30:00,69.69,69.7,69.34,69.41,72260.0,62.542,62.551,62.2279,62.2907,72260.0
2022-03-14 14:00:00,69.4,69.47,69.25,69.37,86126.0,62.2817,62.3445,62.1471,62.2548,86126.0
2022-03-14 14:30:00,69.37,69.69,69.32,69.66,253790.0,62.2548,62.542,62.2099,62.5151,253790.0
2022-03-14 15:00:00,69.65,69.68,69.51,69.53,85103.0,62.5061,62.533,62.3804,62.3984,85103.0
2022-03-14 15:30:00,69.53,69.64,69.38,69.49,319396.0,62.3984,62.4971,62.2638,62.3625,319396.0
2022-03-15 09:30:00,70.11,70.34,69.88,70.11,316896.0,62.9189,63.1253,62.7125,62.9189,316896.0
2022-03-15 10:00:00,70.13,70.2,69.65,69.76,124102.0,62.9368,62.9997,62.5061,62.6048,124102.0
2022-03-15 10:30:00,69.77,69.89,69.32,69.61,103675.0,62.6138,62.7215,62.2099,62.4702,103675.0
2022-03-15 11:00:00,69.61,69.92,69.57,69.84,104534.0,62.4702,62.7484,62.4343,62.6766,104534.0
2022-03-15 11:30:00,69.84,70.2,69.73,69.94,97954.0,62.6766,62.9997,62.5779,62.7663,97954.0
2022-03-15 12:00:00,69.92,70.04,69.75,69.91,73461.0,62.7484,62.8561,62.5958,62.7394,73461.0
2022-03-15 12:30:00,69.91,70.02,69.64,69.67,74285.0,62.7394,62.8381,62.4971,62.524,74285.0
2022-03-15 13:00:00,69.68,69.82,69.63,69.68,43966.0,62.533,62.6586,62.4881,62.533,43966.0
2022-03-15 13:30:00,69.69,69.9,69.57,69.9,69746.0,62.542,62.7304,62.4343,62.7304,69746.0
2022-03-15 14:00:00,69.89,69.98,69.7,69.8,95928.0,62.7215,62.8022,62.551,62.6407,95928.0
2022-03-15 14:30:00,69.81,70.2,69.74,70.15,187022.0,62.6497,62.9997,62.5868,62.9548,187022.0
2022-03-15 15:00:00,70.16,70.32,70.06,70.24,196022.0,62.9638,63.1074,62.874,63.0356,196022.0
2022-03-15 15:30:00,70.23,70.4,70.1,70.23,457773.0,63.0266,63.1792,62.9099,63.0266,457773.0
2022-03-16 09:30:00,69.94,70.0,69.07,69.16,115112.0,62.7663,62.8202,61.9856,62.0663,115112.0
2022-03-16 10:00:00,69.13,69.13,68.46,68.47,259555.0,62.0394,62.0394,61.4381,61.4471,259555.0
2022-03-16 10:30:00,68.47,68.48,67.98,68.44,130005.0,61.4471,61.4561,61.0074,61.4202,130005.0
2022-03-16 11:00:00,68.43,68.62,68.12,68.55,146377.0,61.4112,61.5817,61.133,61.5189,146377.0
2022-03-16 11:30:00,68.55,68.93,68.37,68.86,112367.0,61.5189,61.8599,61.3574,61.7971,112367.0
2022-03-16 12:00:00,68.88,68.99,68.66,68.78,163462.0,61.8151,61.9138,61.6176,61.7253,163462.0
2022-03-16 12:30:00,68.8,69.04,68.75,68.88,171818.0,61.7433,61.9586,61.6984,61.8151,171818.0
2022-03-16 13:00:00,68.89,69.27,68.74,69.14,75824.0,61.824,62.1651,61.6894,62.0484,75824.0
2022-03-16 13:30:00,69.13,69.23,69.05,69.14,72714.0,62.0394,62.1292,61.9676,62.0484,72714.0
2022-03-16 14:00:00,69.12,69.21,68.49,68.52,176130.0,62.0304,62.1112,61.4651,61.492,176130.0
2022-03-16 14:30:00,68.55,69.04,68.45,68.88,118803.0,61.5189,61.9586,61.4292,61.8151,118803.0
2022-03-16 15:00:00,68.89,69.43,68.87,69.3,126316.0,61.824,62.3086,61.8061,62.192,126316.0
2022-03-16 15:30:00,69.3,69.3,69.08,69.24,661767.0,62.192,62.192,61.9945,62.1381,661767.0
2022-03-17 09:30:00,69.16,69.55,68.98,69.12,263272.0,62.0663,62.4163,61.9048,62.0304,263272.0
2022-03-17 10:00:00,69.16,69.66,69.16,69.47,110559.0,62.0663,62.5151,62.0663,62.3445,110559.0
2022-03-17 10:30:00,69.45,69.77,69.39,69.76,75177.0,62.3266,62.6138,62.2727,62.6048,75177.0
2022-03-17 11:00:00,69.77,69.84,69.56,69.78,91255.0,62.6138,62.6766,62.4253,62.6227,91255.0
2022-03-17 11:30:00,69.76,69.9,69.7,69.72,75938.0,62.6048,62.7304,62.551,62.5689,75938.0
2022-03-17 12:00:00,69.72,69.97,69.7,69.97,64786.0,62.5689,62.7933,62.551,62.7933,64786.0
2022-03-17 12:30:00,69.99,70.09,69.89,69.96,69456.0,62.8112,62.9009,62.7215,62.7843,69456.0
2022-03-17 13:00:00,69.96,70.1,69.9,70.1,96554.0,62.7843,62.9099,62.7304,62.9099,96554.0
2022-03-17 13:30:00,70.09,70.14,69.85,69.96,104092.0,62.9009,62.9458,62.6856,62.7843,104092.0
2022-03-17 14:00:00,69.96,69.99,69.74,69.78,128126.0,62.7843,62.8112,62.5868,62.6227,128126.0
2022-03-17 14:30:00,69.79,69.9,69.76,69.83,97175.0,62.6317,62.7304,62.6048,62.6676,97175.0
2022-03-17 15:00:00,69.83,69.85,69.6,69.68,129559.0,62.6676,62.6856,62.4612,62.533,129559.0
2022-03-17 15:30:00,69.68,69.79,69.53,69.69,565028.0,62.533,62.6317,62.3984,62.542,565028.0
2022-03-18 09:30:00,69.47,69.7,68.87,69.03,998473.0,62.3445,62.551,61.8061,61.9497,998473.0
2022-03-18 10:00:00,69.05,69.16,68.67,68.78,90775.0,61.9676,62.0663,61.6266,61.7253,90775.0
2022-03-18 10:30:00,68.77,69.09,68.66,68.69,73703.0,61.7163,62.0035,61.6176,61.6445,73703.0
2022-03-18 11:00:00,68.69,68.81,68.51,68.52,54616.0,61.6445,61.7522,61.483,61.492,54616.0
2022-03-18 11:30:00,68.51,68.62,68.31,68.44,67660.0,61.483,61.5817,61.3035,61.4202,67660.0
2022-03-18 12:00:00,68.43,68.56,68.36,68.51,118798.0,61.4112,61.5279,61.3484,61.483,118798.0
2022-03-18 12:30:00,68.51,68.7,68.48,68.61,253087.0,61.483,61.6535,61.4561,61.5728,253087.0
2022-03-18 13:00:00,68.63,68.9,68.58,68.87,104618.0,61.5907,61.833,61.5458,61.8061,104618.0
2022-03-18 13:30:00,68.88,68.89,68.7,68.75,105767.0,61.8151,61.824,61.6535,61.6984,105767.0
2022-03-18 14:00:00,68.76,68.78,68.4,68.68,77603.0,61.7074,61.7253,61.3843,61.6356,77603.0
2022-03-18 14:30:00,68.68,68.83,68.6,68.8,108075.0,61.6356,61.7702,61.5638,61.7433,108075.0
2022-03-18 15:00:00,68.81,69.0,68.8,68.93,235565.0,61.7522,61.9227,61.7433,61.8599,235565.0
2022-03-18 15:30:00,68.93,69.01,68.68,68.79,451050.0,61.8599,61.9317,61.6356,61.7343,451050.0
2022-03-21 09:30:00,68.69,69.78,68.67,69.41,156577.0,61.6445,62.6227,61.6266,62.2907,156577.0
2022-03-21 10:00:00,69.42,69.84,69.28,69.84,103798.0,62.2997,62.6766,62.174,62.6766,103798.0
2022-03-21 10:30:00,69.86,69.94,69.4,69.44,63035.0,62.6945,62.7663,62.2817,62.3176,63035.0
2022-03-21 11:00:00,69.46,69.57,69.27,69.32,98396.0,62.3356,62.4343,62.1651,62.2099,98396.0
2022-03-21 11:30:00,69.31,69.44,69.13,69.16,44473.0,62.201,62.3176,62.0394,62.0663,44473.0
2022-03-21 12:00:00,69.15,69.38,69.13,69.32,40372.0,62.0574,62.2638,62.0394,62.2099,40372.0
2022-03-21 12:30:00,69.3,69.3,69.08,69.18,69466.0,62.192,62.192,61.9945,62.0843,69466.0
2022-03-21 13:00:00,69.18,69.28,69.09,69.22,58909.0,62.0843,62.174,62.0035,62.1202,58909.0
2022-03-21 13:30:00,69.21,69.42,69.18,69.3,58219.0,62.1112,62.2997,62.0843,62.192,58219.0
2022-03-21 14:00:00,69.31,69.31,69.16,69.23,60765.0,62.201,62.201,62.0663,62.1292,60765.0
2022-03-21 14:30:00,69.23,69.29,69.04,69.05,56853.0,62.1292,62.183,61.9586,61.9676,56853.0
2022-03-21 15:00:00,69.06,69.23,69.02,69.23,74049.0,61.9766,62.1292,61.9407,62.1292,74049.0
2022-03-21 15:30:00,69.22,69.35,69.17,69.33,360720.0,62.1202,62.2369,62.0753,62.2189,360720.0
2022-03-22 09:30:00,69.58,69.71,69.05,69.1,117590.0,62.4433,62.5599,61.9676,62.0125,117590.0
2022-03-22 10:00:00,69.12,69.2,68.99,69.07,69796.0,62.0304,62.1022,61.9138,61.9856,69796.0
2022-03-22 10:30:00,69.07,69.15,68.86,69.13,78009.0,61.9856,62.0574,61.7971,62.0394,78009.0
2022-03-22 11:00:00,69.14,69.23,68.9,68.93,116272.0,62.0484,62.1292,61.833,61.8599,116272.0
2022-03-22 11:30:00,68.95,69.18,68.85,69.18,51344.0,61.8779,62.0843,61.7881,62.0843,51344.0
2022-03-22 12:00:00,69.18,69.29,69.04,69.25,73953.0,62.0843,62.183,61.9586,62.1471,73953.0
2022-03-22 12:30:00,69.23,69.32,69.18,69.27,43469.0,62.1292,62.2099,62.0843,62.1651,43469.0
2022-03-22 13:00:00,69.3,69.38,69.07,69.09,63509.0,62.192,62.2638,61.9856,62.0035,63509.0
2022-03-22 13:30:00,69.1,69.25,69.07,69.14,70909.0,62.0125,62.1471,61.9856,62.0484,70909.0
2022-03-22 14:00:00,69.15,69.27,69.03,69.09,81484.0,62.0574,62.1651,61.9497,62.0035,81484.0
2022-03-22 14:30:00,69.09,69.15,69.04,69.05,64853.0,62.0035,62.0574,61.9586,61.9676,64853.0
2022-03-22 15:00:00,69.05,69.21,69.03,69.14,96169.0,61.9676,62.1112,61.9497,62.0484,96169.0
2022-03-22 15:30:00,69.13,69.38,69.08,69.23,373994.0,62.0394,62.2638,61.9945,62.1292,373994.0
2022-03-23 09:30:00,69.22,69.46,68.91,69.17,146162.0,62.1202,62.3356,61.842,62.0753,146162.0
2022-03-23 10:00:00,69.16,69.34,68.84,68.96,96515.0,62.0663,62.2279,61.7792,61.8869,96515.0
2022-03-23 10:30:00,68.95,69.13,68.8,68.87,107523.0,61.8779,62.0394,61.7433,61.8061,107523.0
2022-03-23 11:00:00,68.86,69.07,68.79,68.91,102786.0,61.7971,61.9856,61.7343,61.842,102786.0
2022-03-23 11:30:00,68.89,68.91,68.6,68.61,81188.0,61.824,61.842,61.5638,61.5728,81188.0
2022-03-23 12:00:00,68.61,68.83,68.6,68.82,79447.0,61.5728,61.7702,61.5638,61.7612,79447.0
2022-03-23 12:30:00,68.82,69.01,68.77,69.01,66237.0,61.7612,61.9317,61.7163,61.9317,66237.0
2022-03-23 13:00:00,69.01,69.32,68.98,69.29,77524.0,61.9317,62.2099,61.9048,62.183,77524.0
2022-03-23 13:30:00,69.3,69.36,69.16,69.34,64646.0,62.192,62.2458,62.0663,62.2279,64646.0
2022-03-23 14:00:00,69.36,69.57,69.35,69.52,86435.0,62.2458,62.4343,62.2369,62.3894,86435.0
2022-03-23 14:30:00,69.56,69.68,69.5,69.6,78648.0,62.4253,62.533,62.3715,62.4612,78648.0
2022-03-23 15:00:00,69.61,69.77,69.59,69.66,95829.0,62.4702,62.6138,62.4522,62.5151,95829.0
2022-03-23 15:30:00,69.66,69.66,69.29,69.31,296209.0,62.5151,62.5151,62.183,62.201,296209.0
2022-03-24 09:30:00,69.45,69.7,69.1,69.64,65730.0,62.3266,62.551,62.0125,62.4971,65730.0
2022-03-24 10:00:00,69.6,70.15,69.59,69.89,50527.0,62.4612,62.9548,62.4522,62.7215,50527.0
2022-03-24 10:30:00,69.91,70.04,69.67,69.72,36821.0,62.7394,62.8561,62.524,62.5689,36821.0
2022-03-24 11:00:00,69.75,69.87,69.72,69.77,50197.0,62.5958,62.7035,62.5689,62.6138,50197.0
2022-03-24 11:30:00,69.79,69.88,69.64,69.81,32557.0,62.6317,62.7125,62.4971,62.6497,32557.0
2022-03-24 12:00:00,69.83,69.93,69.59,69.67,42076.0,62.6676,62.7574,62.4522,62.524,42076.0
2022-03-24 12:30:00,69.67,69.8,69.59,69.59,68560.0,62.524,62.6407,62.4522,62.4522,68560.0
2022-03-24 13:00:00,69.58,69.61,69.5,69.52,61406.0,62.4433,62.4702,62.3715,62.3894,61406.0
2022-03-24 13:30:00,69.54,69.64,69.46,69.5,68875.0,62.4074,62.4971,62.3356,62.3715,68875.0
2022-03-24 14:00:00,69.5,69.74,69.43,69.6,52189.0,62.3715,62.5868,62.3086,62.4612,52189.0
2022-03-24 14:30:00,69.61,69.69,69.54,69.59,42113.0,62.4702,62.542,62.4074,62.4522,42113.0
2022-03-24 15:00:00,69.59,69.8,69.55,69.78,47412.0,62.4522,62.6407,62.4163,62.6227,47412.0
2022-03-24 15:30:00,69.78,69.88,69.64,69.87,319043.0,62.6227,62.7125,62.4971,62.7035,319043.0
2022-03-25 09:30:00,70.06,70.48,69.86,70.27,106475.0,62.874,63.2509,62.6945,63.0625,106475.0
2022-03-25 10:00:00,70.3,70.64,70.2,70.64,44463.0,63.0894,63.3945,62.9997,63.3945,44463.0
2022-03-25 10:30:00,70.59,70.63,70.43,70.45,37567.0,63.3497,63.3856,63.2061,63.224,37567.0
2022-03-25 11:00:00,70.44,70.53,70.29,70.35,37186.0,63.2151,63.2958,63.0804,63.1343,37186.0
2022-03-25 11:30:00,70.34,70.46,70.27,70.35,36835.0,63.1253,63.233,63.0625,63.1343,36835.0
2022-03-25 12:00:00,70.35,70.49,70.32,70.39,30324.0,63.1343,63.2599,63.1074,63.1702,30324.0
2022-03-25 12:30:00,70.4,70.48,70.3,70.48,44344.0,63.1792,63.2509,63.0894,63.2509,44344.0
2022-03-25 13:00:00,70.47,70.54,70.35,70.49,23551.0,63.242,63.3048,63.1343,63.2599,23551.0
2022-03-25 13:30:00,70.53,70.58,70.42,70.56,33492.0,63.2958,63.3407,63.1971,63.3227,33492.0
2022-03-25 14:00:00,70.56,70.84,70.55,70.76,75850.0,63.3227,63.574,63.3138,63.5022,75850.0
2022-03-25 14:30:00,70.78,70.81,70.66,70.66,51743.0,63.5202,63.5471,63.4125,63.4125,51743.0
2022-03-25 15:00:00,70.65,70.66,70.52,70.55,58261.0,63.4035,63.4125,63.2868,63.3138,58261.0
2022-03-25 15:30:00,70.54,70.7,70.47,70.7,195866.0,63.3048,63.4484,63.242,63.4484,195866.0
2022-03-28 09:30:00,70.89,70.89,70.11,70.64,114673.0,63.6189,63.6189,62.9189,63.3945,114673.0
2022-03-28 10:00:00,70.59,70.97,70.55,70.85,35679.0,63.3497,63.6907,63.3138,63.583,35679.0
2022-03-28 10:30:00,70.84,70.85,70.5,70.67,28689.0,63.574,63.583,63.2689,63.4215,28689.0
2022-03-28 11:00:00,70.68,70.79,70.61,70.64,34346.0,63.4304,63.5292,63.3676,63.3945,34346.0
2022-03-28 11:30:00,70.66,70.81,70.65,70.79,58068.0,63.4125,63.5471,63.4035,63.5292,58068.0
2022-03-28 12:00:00,70.79,70.9,70.73,70.87,36538.0,63.5292,63.6279,63.4753,63.6009,36538.0
2022-03-28 12:30:00,70.89,70.91,70.78,70.87,65126.0,63.6189,63.6368,63.5202,63.6009,65126.0
2022-03-28 13:00:00,70.87,70.89,70.76,70.8,33383.0,63.6009,63.6189,63.5022,63.5381,33383.0
2022-03-28 13:30:00,70.78,70.85,70.67,70.79,29416.0,63.5202,63.583,63.4215,63.5292,29416.0
2022-03-28 14:00:00,70.78,70.99,70.76,70.98,65027.0,63.5202,63.7086,63.5022,63.6997,65027.0
2022-03-28 14:30:00,70.98,71.1,70.98,71.06,82319.0,63.6997,63.8074,63.6997,63.7715,82319.0
2022-03-28 15:00:00,71.07,71.13,70.97,71.13,61782.0,63.7804,63.8343,63.6907,63.8343,61782.0
2022-03-28 15:30:00,71.13,71.27,71.07,71.25,317756.0,63.8343,63.9599,63.7804,63.942,317756.0
2022-03-29 09:30:00,71.24,71.52,71.01,71.15,153703.0,63.933,64.1843,63.7266,63.8522,153703.0
2022-03-29 10:00:00,71.2,71.59,71.2,71.46,111235.0,63.8971,64.2471,63.8971,64.1304,111235.0
2022-03-29 10:30:00,71.47,71.62,71.2,71.38,81544.0,64.1394,64.274,63.8971,64.0586,81544.0
2022-03-29 11:00:00,71.36,71.47,71.18,71.22,38517.0,64.0407,64.1394,63.8791,63.915,38517.0
2022-03-29 11:30:00,71.27,71.4,71.14,71.28,38545.0,63.9599,64.0766,63.8433,63.9689,38545.0
2022-03-29 12:00:00,71.28,71.36,71.08,71.1,41600.0,63.9689,64.0407,63.7894,63.8074,41600.0
2022-03-29 12:30:00,71.08,71.14,70.95,71.02,64114.0,63.7894,63.8433,63.6727,63.7356,64114.0
2022-03-29 13:00:00,71.03,71.04,70.89,70.94,51881.0,63.7445,63.7535,63.6189,63.6638,51881.0
2022-03-29 13:30:00,70.94,71.14,70.91,71.11,42754.0,63.6638,63.8433,63.6368,63.8163,42754.0
2022-03-29 14:00:00,71.12,71.33,71.11,71.33,62868.0,63.8253,64.0138,63.8163,64.0138,62868.0
2022-03-29 14:30:00,71.34,71.49,71.31,71.44,73324.0,64.0227,64.1574,63.9958,64.1125,73324.0
2022-03-29 15:00:00,71.44,71.71,71.42,71.62,127761.0,64.1125,64.3548,64.0945,64.274,127761.0
2022-03-29 15:30:00,71.62,71.85,71.61,71.84,311895.0,64.274,64.4804,64.265,64.4715,311895.0
2022-03-30 09:30:00,71.77,71.96,71.64,71.83,95793.0,64.4086,64.5791,64.292,64.4625,95793.0
2022-03-30 10:00:00,71.84,71.97,71.49,71.57,48007.0,64.4715,64.5881,64.1574,64.2291,48007.0
2022-03-30 10:30:00,71.58,71.95,71.57,71.93,50198.0,64.2381,64.5702,64.2291,64.5522,50198.0
2022-03-30 11:00:00,71.96,72.14,71.86,72.0,53430.0,64.5791,64.7407,64.4894,64.615,53430.0
2022-03-30 11:30:00,71.96,72.08,71.89,71.94,30954.0,64.5791,64.6868,64.5163,64.5612,30954.0
2022-03-30 12:00:00,71.95,71.95,71.68,71.77,24316.0,64.5702,64.5702,64.3279,64.4086,24316.0
2022-03-30 12:30:00,71.76,71.89,71.72,71.83,32625.0,64.3997,64.5163,64.3638,64.4625,32625.0
2022-03-30 13:00:00,71.83,71.84,71.65,71.66,37874.0,64.4625,64.4715,64.3009,64.3099,37874.0
2022-03-30 13:30:00,71.66,71.74,71.51,71.74,35936.0,64.3099,64.3817,64.1753,64.3817,35936.0
2022-03-30 14:00:00,71.76,71.96,71.75,71.93,38759.0,64.3997,64.5791,64.3907,64.5522,38759.0
2022-03-30 14:30:00,71.93,71.99,71.78,71.97,73493.0,64.5522,64.6061,64.4176,64.5881,73493.0
2022-03-30 15:00:00,71.97,72.09,71.96,72.0,52855.0,64.5881,64.6958,64.5791,64.615,52855.0
2022-03-30 15:30:00,72.0,72.34,71.92,72.34,262516.0,64.615,64.9202,64.5432,64.9202,262516.0
2022-03-31 09:30:00,72.44,72.73,72.18,72.41,139795.0,65.0099,65.2702,64.7766,64.983,139795.0
2022-03-31 10:00:00,72.41,72.64,72.19,72.43,144229.0,64.983,65.1894,64.7856,65.0009,144229.0
2022-03-31 10:30:00,72.43,72.54,72.2,72.42,52054.0,65.0009,65.0997,64.7945,64.992,52054.0
2022-03-31 11:00:00,72.42,72.61,72.34,72.45,46598.0,64.992,65.1625,64.9202,65.0189,46598.0
2022-03-31 11:30:00,72.41,72.49,72.3,72.47,21676.0,64.983,65.0548,64.8843,65.0368,21676.0
2022-03-31 12:00:00,72.46,72.54,72.36,72.38,41685.0,65.0279,65.0997,64.9381,64.9561,41685.0
2022-03-31 12:30:00,72.36,72.61,72.35,72.56,36034.0,64.9381,65.1625,64.9291,65.1176,36034.0
2022-03-31 13:00:00,72.57,72.69,72.48,72.66,47103.0,65.1266,65.2343,65.0458,65.2073,47103.0
2022-03-31 13:30:00,72.63,72.75,72.5,72.73,47134.0,65.1804,65.2881,65.0638,65.2702,47134.0
2022-03-31 14:00:00,72.72,72.74,72.42,72.66,95413.0,65.2612,65.2791,64.992,65.2073,95413.0
2022-03-31 14:30:00,72.65,72.65,72.45,72.53,61290.0,65.1984,65.1984,65.0189,65.0907,61290.0
2022-03-31 15:00:00,72.54,72.63,72.43,72.49,98802.0,65.0997,65.1804,65.0009,65.0548,98802.0
2022-03-31 15:30:00,72.49,72.52,72.1,72.18,493035.0,65.0548,65.0817,64.7048,64.7766,493035.0
2022-04-01 09:30:00,72.22,72.39,71.7,71.91,155375.0,64.8125,64.965,64.3458,64.5343,155375.0
2022-04-01 10:00:00,71.9,72.13,71.7,71.7,69654.0,64.5253,64.7317,64.3458,64.3458,69654.0
2022-04-01 10:30:00,71.71,71.72,71.44,71.5,65311.0,64.3548,64.3638,64.1125,64.1663,65311.0
2022-04-01 11:00:00,71.5,71.78,71.47,71.73,53343.0,64.1663,64.4176,64.1394,64.3727,53343.0
2022-04-01 11:30:00,71.73,71.85,71.64,71.83,57596.0,64.3727,64.4804,64.292,64.4625,57596.0
2022-04-01 12:00:00,71.82,71.83,71.64,71.81,75106.0,64.4535,64.4625,64.292,64.4445,75106.0
2022-04-01 12:30:00,71.8,72.19,71.74,72.18,70353.0,64.4356,64.7856,64.3817,64.7766,70353.0
2022-04-01 13:00:00,72.19,72.3,72.15,72.23,43258.0,64.7856,64.8843,64.7497,64.8215,43258.0
2022-04-01 13:30:00,72.23,72.43,72.15,72.41,48111.0,64.8215,65.0009,64.7497,64.983,48111.0
2022-04-01 14:00:00,72.41,72.52,72.4,72.5,99571.0,64.983,65.0817,64.974,65.0638,99571.0
2022-04-01 14:30:00,72.52,72.6,72.47,72.51,49730.0,65.0817,65.1535,65.0368,65.0727,49730.0
2022-04-01 15:00:00,72.52,72.64,72.44,72.55,183177.0,65.0817,65.1894,65.0099,65.1086,183177.0
2022-04-01 15:30:00,72.55,72.82,72.46,72.75,541136.0,65.1086,65.3509,65.0279,65.2881,541136.0
2022-04-04 09:30:00,72.38,72.44,71.46,71.98,157002.0,64.9561,65.0099,64.1304,64.5971,157002.0
2022-04-04 10:00:00,71.96,72.19,71.76,72.11,71795.0,64.5791,64.7856,64.3997,64.7138,71795.0
2022-04-04 10:30:00,72.11,72.29,72.0,72.2,56487.0,64.7138,64.8753,64.615,64.7945,56487.0
2022-04-04 11:00:00,72.23,72.49,72.2,72.38,57480.0,64.8215,65.0548,64.7945,64.9561,57480.0
2022-04-04 11:30:00,72.38,72.55,72.25,72.41,45469.0,64.9561,65.1086,64.8394,64.983,45469.0
2022-04-04 12:00:00,72.39,72.54,72.31,72.41,68607.0,64.965,65.0997,64.8932,64.983,68607.0
2022-04-04 12:30:00,72.41,72.43,72.23,72.32,39664.0,64.983,65.0009,64.8215,64.9022,39664.0
2022-04-04 13:00:00,72.31,72.49,72.29,72.48,34041.0,64.8932,65.0548,64.8753,65.0458,34041.0
2022-04-04 13:30:00,72.49,72.73,72.49,72.71,60396.0,65.0548,65.2702,65.0548,65.2522,60396.0
2022-04-04 14:00:00,72.72,72.86,72.71,72.83,39926.0,65.2612,65.3868,65.2522,65.3599,39926.0
2022-04-04 14:30:00,72.85,72.89,72.55,72.58,73697.0,65.3779,65.4138,65.1086,65.1356,73697.0
2022-04-04 15:00:00,72.55,72.59,72.45,72.48,71886.0,65.1086,65.1445,65.0189,65.0458,71886.0
2022-04-04 15:30:00,72.48,72.81,72.46,72.71,262422.0,65.0458,65.342,65.0279,65.2522,262422.0
2022-04-05 09:30:00,72.8,74.04,72.8,73.79,239600.0,65.333,66.4458,65.333,66.2214,239600.0
2022-04-05 10:00:00,73.79,73.96,73.61,73.69,124162.0,66.2214,66.374,66.0599,66.1317,124162.0
2022-04-05 10:30:00,73.64,73.99,73.6,73.82,85910.0,66.0868,66.4009,66.0509,66.2484,85910.0
2022-04-05 11:00:00,73.79,73.87,73.68,73.84,51725.0,66.2214,66.2932,66.1227,66.2663,51725.0
2022-04-05 11:30:00,73.85,73.97,73.68,73.69,38754.0,66.2753,66.383,66.1227,66.1317,38754.0
2022-04-05 12:00:00,73.7,73.94,73.51,73.74,57252.0,66.1407,66.3561,65.9702,66.1766,57252.0
2022-04-05 12:30:00,73.74,73.82,73.59,73.61,106559.0,66.1766,66.2484,66.042,66.0599,106559.0
2022-04-05 13:00:00,73.61,73.7,73.49,73.58,41224.0,66.0599,66.1407,65.9522,66.033,41224.0
2022-04-05 13:30:00,73.6,73.71,73.49,73.5,100672.0,66.0509,66.1497,65.9522,65.9612,100672.0
2022-04-05 14:00:00,73.49,73.58,73.29,73.4,92634.0,65.9522,66.033,65.7727,65.8714,92634.0
2022-04-05 14:30:00,73.41,73.48,73.25,73.45,105204.0,65.8804,65.9432,65.7368,65.9163,105204.0
2022-04-05 15:00:00,73.45,73.48,73.24,73.39,115299.0,65.9163,65.9432,65.7279,65.8625,115299.0
2022-04-05 15:30:00,73.38,73.38,72.79,73.07,436176.0,65.8535,65.8535,65.324,65.5753,436176.0
2022-04-06 09:30:00,73.15,74.13,73.05,74.1,207826.0,65.6471,66.5266,65.5573,66.4996,207826.0
2022-04-06 10:00:00,74.08,74.39,73.98,74.12,150083.0,66.4817,66.7599,66.392,66.5176,150083.0
2022-04-06 10:30:00,74.12,74.12,73.65,73.97,98015.0,66.5176,66.5176,66.0958,66.383,98015.0
2022-04-06 11:00:00,73.99,74.27,73.91,74.27,79728.0,66.4009,66.6522,66.3291,66.6522,79728.0
2022-04-06 11:30:00,74.3,74.72,74.29,74.7,81622.0,66.6791,67.0561,66.6702,67.0381,81622.0
2022-04-06 12:00:00,74.69,74.86,74.6,74.85,121555.0,67.0291,67.1817,66.9484,67.1727,121555.0
2022-04-06 12:30:00,74.87,75.07,74.75,74.94,173595.0,67.1907,67.3702,67.083,67.2535,173595.0
2022-04-06 13:00:00,74.94,75.08,74.8,75.02,150523.0,67.2535,67.3791,67.1279,67.3253,150523.0
2022-04-06 13:30:00,75.02,75.13,74.61,74.78,143073.0,67.3253,67.424,66.9573,67.1099,143073.0
2022-04-06 14:00:00,74.76,74.89,74.59,74.84,118952.0,67.092,67.2086,66.9394,67.1637,118952.0
2022-04-06 14:30:00,74.85,74.89,74.77,74.79,114766.0,67.1727,67.2086,67.1009,67.1189,114766.0
2022-04-06 15:00:00,74.79,74.83,74.45,74.53,188757.0,67.1189,67.1548,66.8137,66.8855,188757.0
2022-04-06 15:30:00,74.54,75.16,74.54,74.99,510146.0,66.8945,67.4509,66.8945,67.2984,510146.0
2022-04-07 09:30:00,74.74,74.95,74.1,74.14,220302.0,67.074,67.2625,66.4996,66.5355,220302.0
2022-04-07 10:00:00,74.14,74.41,73.91,74.09,112404.0,66.5355,66.7779,66.3291,66.4907,112404.0
2022-04-07 10:30:00,74.12,74.49,74.08,74.12,73569.0,66.5176,66.8496,66.4817,66.5176,73569.0
2022-04-07 11:00:00,74.13,74.35,73.97,74.18,68650.0,66.5266,66.724,66.383,66.5714,68650.0
2022-04-07 11:30:00,74.19,74.8,74.19,74.74,81535.0,66.5804,67.1279,66.5804,67.074,81535.0
2022-04-07 12:00:00,74.76,74.87,74.52,74.63,86077.0,67.092,67.1907,66.8766,66.9753,86077.0
2022-04-07 12:30:00,74.64,74.94,74.56,74.56,57458.0,66.9843,67.2535,66.9125,66.9125,57458.0
2022-04-07 13:00:00,74.56,74.82,74.5,74.61,96626.0,66.9125,67.1458,66.8586,66.9573,96626.0
2022-04-07 13:30:00,74.63,74.93,74.59,74.8,119414.0,66.9753,67.2445,66.9394,67.1279,119414.0
2022-04-07 14:00:00,74.81,74.98,74.65,74.76,78617.0,67.1368,67.2894,66.9932,67.092,78617.0
2022-04-07 14:30:00,74.77,75.0,74.74,74.87,82464.0,67.1009,67.3073,67.074,67.1907,82464.0
2022-04-07 15:00:00,74.85,74.9,74.52,74.59,92657.0,67.1727,67.2176,66.8766,66.9394,92657.0
2022-04-07 15:30:00,74.59,74.84,74.52,74.58,468458.0,66.9394,67.1637,66.8766,66.9304,468458.0
2022-04-08 09:30:00,74.75,75.22,74.69,75.09,148322.0,67.083,67.5048,67.0291,67.3881,148322.0
2022-04-08 10:00:00,75.16,75.31,74.4,74.52,93977.0,67.4509,67.5855,66.7689,66.8766,93977.0
2022-04-08 10:30:00,74.53,75.09,74.53,75.05,64707.0,66.8855,67.3881,66.8855,67.3522,64707.0
2022-04-08 11:00:00,75.05,75.36,75.04,75.28,57170.0,67.3522,67.6304,67.3432,67.5586,57170.0
2022-04-08 11:30:00,75.3,75.41,75.19,75.32,44381.0,67.5766,67.6753,67.4778,67.5945,44381.0
2022-04-08 12:00:00,75.31,75.37,75.1,75.18,50776.0,67.5855,67.6394,67.3971,67.4689,50776.0
2022-04-08 12:30:00,75.21,75.21,74.9,75.03,36844.0,67.4958,67.4958,67.2176,67.3343,36844.0
2022-04-08 13:00:00,75.06,75.27,75.06,75.22,50831.0,67.3612,67.5496,67.3612,67.5048,50831.0
2022-04-08 13:30:00,75.24,75.26,75.13,75.17,59878.0,67.5227,67.5407,67.424,67.4599,59878.0
2022-04-08 14:00:00,75.18,75.2,75.01,75.05,61950.0,67.4689,67.4868,67.3163,67.3522,61950.0
2022-04-08 14:30:00,75.05,75.24,75.05,75.19,68550.0,67.3522,67.5227,67.3522,67.4778,68550.0
2022-04-08 15:00:00,75.2,75.24,75.02,75.1,95425.0,67.4868,67.5227,67.3253,67.3971,95425.0
2022-04-08 15:30:00,75.11,75.13,74.68,74.82,364890.0,67.4061,67.424,67.0202,67.1458,364890.0
2022-04-11 09:30:00,74.89,75.52,74.4,74.53,195717.0,67.2086,67.774,66.7689,66.8855,195717.0
2022-04-11 10:00:00,74.6,74.89,74.34,74.76,119693.0,66.9484,67.2086,66.715,67.092,119693.0
2022-04-11 10:30:00,74.75,75.24,74.4,75.08,98155.0,67.083,67.5227,66.7689,67.3791,98155.0
2022-04-11 11:00:00,75.09,75.27,74.78,74.9,110779.0,67.3881,67.5496,67.1099,67.2176,110779.0
2022-04-11 11:30:00,74.89,74.89,74.5,74.58,65314.0,67.2086,67.2086,66.8586,66.9304,65314.0
2022-04-11 12:00:00,74.58,74.73,74.46,74.59,48972.0,66.9304,67.065,66.8227,66.9394,48972.0
2022-04-11 12:30:00,74.57,74.61,74.36,74.49,53800.0,66.9214,66.9573,66.733,66.8496,53800.0
2022-04-11 13:00:00,74.49,74.59,74.23,74.3,70365.0,66.8496,66.9394,66.6163,66.6791,70365.0
2022-04-11 13:30:00,74.29,74.61,74.18,74.38,91052.0,66.6702,66.9573,66.5714,66.7509,91052.0
2022-04-11 14:00:00,74.35,74.48,74.22,74.37,85027.0,66.724,66.8407,66.6073,66.742,85027.0
2022-04-11 14:30:00,74.37,74.56,74.26,74.52,77265.0,66.742,66.9125,66.6432,66.8766,77265.0
2022-04-11 15:00:00,74.51,74.6,74.2,74.21,120817.0,66.8676,66.9484,66.5894,66.5984,120817.0
2022-04-11 15:30:00,74.2,74.46,74.17,74.37,369029.0,66.5894,66.8227,66.5625,66.742,369029.0
2022-04-12 09:30:00,74.17,74.68,73.79,74.03,389291.0,66.5625,67.0202,66.2214,66.4368,389291.0
2022-04-12 10:00:00,74.03,74.41,73.68,74.21,174520.0,66.4368,66.7779,66.1227,66.5984,174520.0
2022-04-12 10:30:00,74.23,74.69,74.12,74.64,121401.0,66.6163,67.0291,66.5176,66.9843,121401.0
2022-04-12 11:00:00,74.66,74.98,74.53,74.88,105930.0,67.0022,67.2894,66.8855,67.1996,105930.0
2022-04-12 11:30:00,74.91,74.97,74.68,74.9,148954.0,67.2266,67.2804,67.0202,67.2176,148954.0
2022-04-12 12:00:00,74.89,75.21,74.79,74.85,103810.0,67.2086,67.4958,67.1189,67.1727,103810.0
2022-04-12 12:30:00,74.83,75.01,74.8,74.88,103673.0,67.1548,67.3163,67.1279,67.1996,103673.0
2022-04-12 13:00:00,74.89,74.94,74.78,74.81,106145.0,67.2086,67.2535,67.1099,67.1368,106145.0
2022-04-12 13:30:00,74.81,74.85,74.67,74.79,85537.0,67.1368,67.1727,67.0112,67.1189,85537.0
2022-04-12 14:00:00,74.8,75.06,74.75,75.0,94255.0,67.1279,67.3612,67.083,67.3073,94255.0
2022-04-12 14:30:00,75.01,75.15,74.9,75.06,92334.0,67.3163,67.442,67.2176,67.3612,92334.0
2022-04-12 15:00:00,75.05,75.08,74.61,74.65,176294.0,67.3522,67.3791,66.9573,66.9932,176294.0
2022-04-12 15:30:00,74.64,74.81,74.52,74.73,217240.0,66.9843,67.1368,66.8766,67.065,217240.0
2022-04-13 09:30:00,75.01,75.1,74.39,74.51,163282.0,67.3163,67.3971,66.7599,66.8676,163282.0
2022-04-13 10:00:00,74.53,74.67,74.09,74.27,87007.0,66.8855,67.0112,66.4907,66.6522,87007.0
2022-04-13 10:30:00,74.27,74.36,74.0,74.22,76988.0,66.6522,66.733,66.4099,66.6073,76988.0
2022-04-13 11:00:00,74.21,74.29,74.12,74.17,82764.0,66.5984,66.6702,66.5176,66.5625,82764.0
2022-04-13 11:30:00,74.16,74.23,74.07,74.07,79943.0,66.5535,66.6163,66.4727,66.4727,79943.0
2022-04-13 12:00:00,74.08,74.29,74.04,74.22,66579.0,66.4817,66.6702,66.4458,66.6073,66579.0
2022-04-13 12:30:00,74.23,74.35,74.16,74.16,70779.0,66.6163,66.724,66.5535,66.5535,70779.0
2022-04-13 13:00:00,74.15,74.38,74.15,74.26,72177.0,66.5445,66.7509,66.5445,66.6432,72177.0
2022-04-13 13:30:00,74.26,74.34,74.16,74.29,74044.0,66.6432,66.715,66.5535,66.6702,74044.0
2022-04-13 14:00:00,74.29,74.47,74.29,74.44,109881.0,66.6702,66.8317,66.6702,66.8048,109881.0
2022-04-13 14:30:00,74.44,74.51,74.34,74.44,82492.0,66.8048,66.8676,66.715,66.8048,82492.0
2022-04-13 15:00:00,74.44,74.46,74.25,74.27,110068.0,66.8048,66.8227,66.6343,66.6522,110068.0
2022-04-13 15:30:00,74.27,74.46,74.21,74.36,320642.0,66.6522,66.8227,66.5984,66.733,320642.0
2022-04-14 09:30:00,74.41,74.79,74.18,74.34,189263.0,66.7779,67.1189,66.5714,66.715,189263.0
2022-04-14 10:00:00,74.35,74.63,74.19,74.32,62124.0,66.724,66.9753,66.5804,66.6971,62124.0
2022-04-14 10:30:00,74.38,74.72,74.29,74.64,50366.0,66.7509,67.0561,66.6702,66.9843,50366.0
2022-04-14 11:00:00,74.66,74.7,74.31,74.37,53438.0,67.0022,67.0381,66.6881,66.742,53438.0
2022-04-14 11:30:00,74.41,74.51,74.29,74.43,45340.0,66.7779,66.8676,66.6702,66.7958,45340.0
2022-04-14 12:00:00,74.42,74.48,74.32,74.38,41246.0,66.7868,66.8407,66.6971,66.7509,41246.0
2022-04-14 12:30:00,74.4,74.61,74.36,74.58,46487.0,66.7689,66.9573,66.733,66.9304,46487.0
2022-04-14 13:00:00,74.57,74.64,74.34,74.62,38782.0,66.9214,66.9843,66.715,66.9663,38782.0
2022-04-14 13:30:00,74.61,74.78,74.61,74.75,53886.0,66.9573,67.1099,66.9573,67.083,53886.0
2022-04-14 14:00:00,74.73,74.83,74.53,74.59,50751.0,67.065,67.1548,66.8855,66.9394,50751.0
2022-04-14 14:30:00,74.63,74.67,74.44,74.48,48941.0,66.9753,67.0112,66.8048,66.8407,48941.0
2022-04-14 15:00:00,74.47,74.55,74.4,74.4,59406.0,66.8317,66.9035,66.7689,66.7689,59406.0
2022-04-14 15:30:00,74.39,74.41,74.26,74.35,227104.0,66.7599,66.7779,66.6432,66.724,227104.0
2022-04-18 09:30:00,74.59,74.8,74.08,74.17,95478.0,66.9394,67.1279,66.4817,66.5625,95478.0
2022-04-18 10:00:00,74.17,74.19,73.88,73.99,35791.0,66.5625,66.5804,66.3022,66.4009,35791.0
2022-04-18 10:30:00,73.96,74.31,73.92,74.1,38101.0,66.374,66.6881,66.3381,66.4996,38101.0
2022-04-18 11:00:00,74.1,74.2,74.03,74.11,54934.0,66.4996,66.5894,66.4368,66.5086,54934.0
2022-04-18 11:30:00,74.11,74.17,74.05,74.13,51151.0,66.5086,66.5625,66.4548,66.5266,51151.0
2022-04-18 12:00:00,74.16,74.3,74.1,74.17,22978.0,66.5535,66.6791,66.4996,66.5625,22978.0
2022-04-18 12:30:00,74.21,74.21,74.06,74.11,36617.0,66.5984,66.5984,66.4638,66.5086,36617.0
2022-04-18 13:00:00,74.12,74.22,74.03,74.22,56009.0,66.5176,66.6073,66.4368,66.6073,56009.0
2022-04-18 13:30:00,74.21,74.31,74.09,74.12,49732.0,66.5984,66.6881,66.4907,66.5176,49732.0
2022-04-18 14:00:00,74.11,74.19,73.94,73.94,45228.0,66.5086,66.5804,66.3561,66.3561,45228.0
2022-04-18 14:30:00,73.93,74.14,73.89,74.04,54051.0,66.3471,66.5355,66.3112,66.4458,54051.0
2022-04-18 15:00:00,74.04,74.06,73.9,73.94,93417.0,66.4458,66.4638,66.3202,66.3561,93417.0
2022-04-18 15:30:00,73.94,74.27,73.88,74.23,406730.0,66.3561,66.6522,66.3022,66.6163,406730.0
2022-04-19 09:30:00,74.25,74.83,74.18,74.81,132386.0,66.6343,67.1548,66.5714,67.1368,132386.0
2022-04-19 10:00:00,74.82,75.02,74.66,75.02,141750.0,67.1458,67.3253,67.0022,67.3253,141750.0
2022-04-19 10:30:00,75.04,75.15,74.64,74.82,121681.0,67.3432,67.442,66.9843,67.1458,121681.0
2022-04-19 11:00:00,74.85,75.01,74.81,74.91,82072.0,67.1727,67.3163,67.1368,67.2266,82072.0
2022-04-19 11:30:00,74.93,75.04,74.8,75.04,123900.0,67.2445,67.3432,67.1279,67.3432,123900.0
2022-04-19 12:00:00,75.04,75.18,74.96,74.98,84739.0,67.3432,67.4689,67.2714,67.2894,84739.0
2022-04-19 12:30:00,74.97,75.0,74.84,74.86,58229.0,67.2804,67.3073,67.1637,67.1817,58229.0
2022-04-19 13:00:00,74.86,74.98,74.77,74.92,78195.0,67.1817,67.2894,67.1009,67.2355,78195.0
2022-04-19 13:30:00,74.92,74.98,74.83,74.89,177126.0,67.2355,67.2894,67.1548,67.2086,177126.0
2022-04-19 14:00:00,74.88,74.92,74.8,74.82,118306.0,67.1996,67.2355,67.1279,67.1458,118306.0
2022-04-19 14:30:00,74.81,74.88,74.73,74.8,159674.0,67.1368,67.1996,67.065,67.1279,159674.0
2022-04-19 15:00:00,74.8,74.91,74.71,74.83,242806.0,67.1279,67.2266,67.0471,67.1548,242806.0
2022-04-19 15:30:00,74.82,75.07,74.76,74.83,599251.0,67.1458,67.3702,67.092,67.1548,599251.0
2022-04-20 09:30:00,75.35,75.78,75.3,75.42,159981.0,67.6214,68.0073,67.5766,67.6843,159981.0
2022-04-20 10:00:00,75.43,75.54,75.23,75.3,181807.0,67.6932,67.7919,67.5137,67.5766,181807.0
2022-04-20 10:30:00,75.3,75.37,75.16,75.22,215037.0,67.5766,67.6394,67.4509,67.5048,215037.0
2022-04-20 11:00:00,75.21,75.27,75.11,75.24,97347.0,67.4958,67.5496,67.4061,67.5227,97347.0
2022-04-20 11:30:00,75.25,75.48,75.21,75.47,105080.0,67.5317,67.7381,67.4958,67.7291,105080.0
2022-04-20 12:00:00,75.43,75.46,75.29,75.31,55199.0,67.6932,67.7202,67.5676,67.5855,55199.0
2022-04-20 12:30:00,75.29,75.54,75.26,75.47,88367.0,67.5676,67.7919,67.5407,67.7291,88367.0
2022-04-20 13:00:00,75.5,75.55,75.35,75.47,224464.0,67.7561,67.8009,67.6214,67.7291,224464.0
2022-04-20 13:30:00,75.47,75.53,75.35,75.52,70117.0,67.7291,67.783,67.6214,67.774,70117.0
2022-04-20 14:00:00,75.51,75.64,75.45,75.5,180264.0,67.765,67.8817,67.7112,67.7561,180264.0
2022-04-20 14:30:00,75.49,75.55,75.29,75.33,197925.0,67.7471,67.8009,67.5676,67.6035,197925.0
2022-04-20 15:00:00,75.32,75.41,75.22,75.3,70003.0,67.5945,67.6753,67.5048,67.5766,70003.0
2022-04-20 15:30:00,75.29,75.42,75.28,75.36,328286.0,67.5676,67.6843,67.5586,67.6304,328286.0
2022-04-21 09:30:00,75.22,75.62,75.0,75.53,90980.0,67.5048,67.8637,67.3073,67.783,90980.0
2022-04-21 10:00:00,75.54,75.6,75.33,75.38,115407.0,67.7919,67.8458,67.6035,67.6484,115407.0
2022-04-21 10:30:00,75.36,75.75,75.31,75.69,101954.0,67.6304,67.9804,67.5855,67.9266,101954.0
2022-04-21 11:00:00,75.69,75.73,75.51,75.6,52549.0,67.9266,67.9625,67.765,67.8458,52549.0
2022-04-21 11:30:00,75.61,76.05,75.58,75.95,111556.0,67.8548,68.2496,67.8278,68.1599,111556.0
2022-04-21 12:00:00,75.95,75.95,75.68,75.8,116081.0,68.1599,68.1599,67.9176,68.0253,116081.0
2022-04-21 12:30:00,75.81,76.03,75.7,75.84,214148.0,68.0343,68.2317,67.9355,68.0612,214148.0
2022-04-21 13:00:00,75.87,75.89,75.59,75.67,109406.0,68.0881,68.1061,67.8368,67.9086,109406.0
2022-04-21 13:30:00,75.66,75.85,75.59,75.83,100913.0,67.8996,68.0702,67.8368,68.0522,100913.0
2022-04-21 14:00:00,75.83,76.04,75.71,75.84,97479.0,68.0522,68.2407,67.9445,68.0612,97479.0
2022-04-21 14:30:00,75.84,75.95,75.76,75.77,174303.0,68.0612,68.1599,67.9894,67.9984,174303.0
2022-04-21 15:00:00,75.76,75.84,75.55,75.77,361444.0,67.9894,68.0612,67.8009,67.9984,361444.0
2022-04-21 15:30:00,75.76,75.79,75.23,75.3,420837.0,67.9894,68.0163,67.5137,67.5766,420837.0
2022-04-22 09:30:00,75.23,75.38,74.67,74.74,127096.0,67.5137,67.6484,67.0112,67.074,127096.0
2022-04-22 10:00:00,74.78,75.13,74.63,74.97,91406.0,67.1099,67.424,66.9753,67.2804,91406.0
2022-04-22 10:30:00,74.96,75.07,74.68,74.83,81487.0,67.2714,67.3702,67.0202,67.1548,81487.0
2022-04-22 11:00:00,74.84,75.06,74.69,74.87,79847.0,67.1637,67.3612,67.0291,67.1907,79847.0
2022-04-22 11:30:00,74.88,74.99,74.66,74.79,50118.0,67.1996,67.2984,67.0022,67.1189,50118.0
2022-04-22 12:00:00,74.79,75.0,74.72,74.98,56463.0,67.1189,67.3073,67.0561,67.2894,56463.0
2022-04-22 12:30:00,74.99,75.09,74.93,74.95,55691.0,67.2984,67.3881,67.2445,67.2625,55691.0
2022-04-22 13:00:00,74.95,75.07,74.72,75.07,56088.0,67.2625,67.3702,67.0561,67.3702,56088.0
2022-04-22 13:30:00,75.06,75.14,74.95,75.04,40503.0,67.3612,67.433,67.2625,67.3432,40503.0
2022-04-22 14:00:00,75.02,75.09,74.97,75.0,68112.0,67.3253,67.3881,67.2804,67.3073,68112.0
2022-04-22 14:30:00,74.99,75.09,74.75,74.81,68321.0,67.2984,67.3881,67.083,67.1368,68321.0
2022-04-22 15:00:00,74.83,74.98,74.75,74.89,98665.0,67.1548,67.2894,67.083,67.2086,98665.0
2022-04-22 15:30:00,74.91,75.09,74.22,74.3,428436.0,67.2266,67.3881,66.6073,66.6791,428436.0
2022-04-25 09:30:00,74.65,74.92,73.53,73.55,188421.0,66.9932,67.2355,65.9881,66.0061,188421.0
2022-04-25 10:00:00,73.55,73.71,73.33,73.35,219461.0,66.0061,66.1497,65.8086,65.8266,219461.0
2022-04-25 10:30:00,73.28,73.68,73.1,73.37,156496.0,65.7638,66.1227,65.6022,65.8445,156496.0
2022-04-25 11:00:00,73.38,73.52,73.04,73.13,178101.0,65.8535,65.9791,65.5484,65.6291,178101.0
2022-04-25 11:30:00,73.07,73.16,72.68,72.85,98914.0,65.5753,65.6561,65.2253,65.3779,98914.0
2022-04-25 12:00:00,72.84,73.12,72.39,72.69,225392.0,65.3689,65.6202,64.965,65.2343,225392.0
2022-04-25 12:30:00,72.69,72.85,72.53,72.75,230338.0,65.2343,65.3779,65.0907,65.2881,230338.0
2022-04-25 13:00:00,72.75,72.94,72.65,72.82,144681.0,65.2881,65.4586,65.1984,65.3509,144681.0
2022-04-25 13:30:00,72.81,73.01,72.55,73.0,150925.0,65.342,65.5214,65.1086,65.5125,150925.0
2022-04-25 14:00:00,73.01,73.29,72.77,73.15,151494.0,65.5214,65.7727,65.3061,65.6471,151494.0
2022-04-25 14:30:00,73.16,73.22,72.85,72.85,276191.0,65.6561,65.7099,65.3779,65.3779,276191.0
2022-04-25 15:00:00,72.84,73.42,72.84,73.41,212839.0,65.3689,65.8894,65.3689,65.8804,212839.0
2022-04-25 15:30:00,73.41,73.84,73.36,73.68,474900.0,65.8804,66.2663,65.8355,66.1227,474900.0
2022-04-26 09:30:00,73.6,74.18,73.35,74.14,126878.0,66.0509,66.5714,65.8266,66.5355,126878.0
2022-04-26 10:00:00,74.15,74.37,73.81,74.11,188873.0,66.5445,66.742,66.2394,66.5086,188873.0
2022-04-26 10:30:00,74.11,74.31,73.87,74.26,184612.0,66.5086,66.6881,66.2932,66.6432,184612.0
2022-04-26 11:00:00,74.23,74.66,74.16,74.47,134021.0,66.6163,67.0022,66.5535,66.8317,134021.0
2022-04-26 11:30:00,74.45,74.46,74.13,74.33,91524.0,66.8137,66.8227,66.5266,66.7061,91524.0
2022-04-26 12:00:00,74.32,74.33,74.11,74.16,92707.0,66.6971,66.7061,66.5086,66.5535,92707.0
2022-04-26 12:30:00,74.15,74.33,73.9,74.2,162529.0,66.5445,66.7061,66.3202,66.5894,162529.0
2022-04-26 13:00:00,74.2,74.22,73.9,73.96,79699.0,66.5894,66.6073,66.3202,66.374,79699.0
2022-04-26 13:30:00,73.95,74.12,73.78,73.82,66615.0,66.365,66.5176,66.2125,66.2484,66615.0
2022-04-26 14:00:00,73.82,74.17,73.81,73.96,119923.0,66.2484,66.5625,66.2394,66.374,119923.0
2022-04-26 14:30:00,73.95,73.98,73.77,73.86,121638.0,66.365,66.392,66.2035,66.2843,121638.0
2022-04-26 15:00:00,73.85,73.88,73.46,73.53,161438.0,66.2753,66.3022,65.9253,65.9881,161438.0
2022-04-26 15:30:00,73.52,73.61,73.35,73.4,471108.0,65.9791,66.0599,65.8266,65.8714,471108.0
2022-04-27 09:30:00,73.45,73.74,72.63,73.73,92747.0,65.9163,66.1766,65.1804,66.1676,92747.0
2022-04-27 10:00:00,73.78,74.11,73.54,73.75,90388.0,66.2125,66.5086,65.9971,66.1855,90388.0
2022-04-27 10:30:00,73.73,74.16,73.48,73.9,73316.0,66.1676,66.5535,65.9432,66.3202,73316.0
2022-04-27 11:00:00,73.86,73.98,73.45,73.98,70397.0,66.2843,66.392,65.9163,66.392,70397.0
2022-04-27 11:30:00,73.99,74.16,73.88,73.98,73028.0,66.4009,66.5535,66.3022,66.392,73028.0
2022-04-27 12:00:00,74.0,74.11,73.94,74.05,42685.0,66.4099,66.5086,66.3561,66.4548,42685.0
2022-04-27 12:30:00,74.05,74.25,73.93,74.16,39931.0,66.4548,66.6343,66.3471,66.5535,39931.0
2022-04-27 13:00:00,74.17,74.23,73.97,74.11,53144.0,66.5625,66.6163,66.383,66.5086,53144.0
2022-04-27 13:30:00,74.12,74.26,74.07,74.12,64201.0,66.5176,66.6432,66.4727,66.5176,64201.0
2022-04-27 14:00:00,74.11,74.11,73.73,73.78,79832.0,66.5086,66.5086,66.1676,66.2125,79832.0
2022-04-27 14:30:00,73.79,73.83,73.42,73.46,170621.0,66.2214,66.2573,65.8894,65.9253,170621.0
2022-04-27 15:00:00,73.46,73.53,73.2,73.39,175442.0,65.9253,65.9881,65.692,65.8625,175442.0
2022-04-27 15:30:00,73.38,73.41,72.89,72.98,558279.0,65.8535,65.8804,65.4138,65.4945,558279.0
2022-04-28 09:30:00,75.54,75.61,73.06,74.32,449327.0,67.7919,67.8548,65.5663,66.6971,449327.0
2022-04-28 10:00:00,74.29,74.91,74.23,74.38,394959.0,66.6702,67.2266,66.6163,66.7509,394959.0
2022-04-28 10:30:00,74.41,74.42,73.67,73.76,321615.0,66.7779,66.7868,66.1138,66.1945,321615.0
2022-04-28 11:00:00,73.75,74.09,73.74,73.96,234148.0,66.1855,66.4907,66.1766,66.374,234148.0
2022-04-28 11:30:00,73.98,74.61,73.81,74.54,153216.0,66.392,66.9573,66.2394,66.8945,153216.0
2022-04-28 12:00:00,74.52,74.94,74.46,74.92,133379.0,66.8766,67.2535,66.8227,67.2355,133379.0
2022-04-28 12:30:00,74.91,74.92,74.45,74.68,189179.0,67.2266,67.2355,66.8137,67.0202,189179.0
2022-04-28 13:00:00,74.68,74.68,74.04,74.08,132480.0,67.0202,67.0202,66.4458,66.4817,132480.0
2022-04-28 13:30:00,74.09,74.43,74.0,74.22,113994.0,66.4907,66.7958,66.4099,66.6073,113994.0
2022-04-28 14:00:00,74.23,74.47,74.12,74.34,113860.0,66.6163,66.8317,66.5176,66.715,113860.0
2022-04-28 14:30:00,74.34,74.84,74.31,74.84,159169.0,66.715,67.1637,66.6881,67.1637,159169.0
2022-04-28 15:00:00,74.85,74.92,74.61,74.86,257200.0,67.1727,67.2355,66.9573,67.1817,257200.0
2022-04-28 15:30:00,74.86,74.93,74.64,74.91,634146.0,67.1817,67.2445,66.9843,67.2266,634146.0
2022-04-29 09:30:00,74.91,74.91,73.91,74.2,357827.0,67.2266,67.2266,66.3291,66.5894,357827.0
2022-04-29 10:00:00,74.24,74.39,74.0,74.0,191889.0,66.6253,66.7599,66.4099,66.4099,191889.0
2022-04-29 10:30:00,73.99,74.08,73.77,73.82,199529.0,66.4009,66.4817,66.2035,66.2484,199529.0
2022-04-29 11:00:00,73.8,74.26,73.68,74.26,225465.0,66.2304,66.6432,66.1227,66.6432,225465.0
2022-04-29 11:30:00,74.26,74.48,74.02,74.13,90557.0,66.6432,66.8407,66.4279,66.5266,90557.0
2022-04-29 12:00:00,74.13,74.14,73.76,73.83,147198.0,66.5266,66.5355,66.1945,66.2573,147198.0
2022-04-29 12:30:00,73.83,73.99,73.79,73.89,125254.0,66.2573,66.4009,66.2214,66.3112,125254.0
2022-04-29 13:00:00,73.88,74.12,73.83,73.96,139775.0,66.3022,66.5176,66.2573,66.374,139775.0
2022-04-29 13:30:00,73.97,74.14,73.71,73.74,128915.0,66.383,66.5355,66.1497,66.1766,128915.0
2022-04-29 14:00:00,73.74,74.01,73.71,73.9,120416.0,66.1766,66.4189,66.1497,66.3202,120416.0
2022-04-29 14:30:00,73.9,73.95,73.72,73.92,159720.0,66.3202,66.365,66.1586,66.3381,159720.0
2022-04-29 15:00:00,73.92,73.94,73.57,73.61,311385.0,66.3381,66.3561,66.024,66.0599,311385.0
2022-04-29 15:30:00,73.6,73.82,73.03,73.26,1015823.0,66.0509,66.2484,65.5394,65.7458,1015823.0
2022-05-02 09:30:00,73.54,74.12,72.67,72.98,338095.0,65.9971,66.5176,65.2163,65.4945,338095.0
2022-05-02 10:00:00,72.99,73.94,72.82,73.74,249682.0,65.5035,66.3561,65.3509,66.1766,249682.0
2022-05-02 10:30:00,73.75,73.95,73.32,73.41,170253.0,66.1855,66.365,65.7997,65.8804,170253.0
2022-05-02 11:00:00,73.42,73.46,72.8,72.89,209667.0,65.8894,65.9253,65.333,65.4138,209667.0
2022-05-02 11:30:00,72.89,72.97,72.65,72.74,104295.0,65.4138,65.4856,65.1984,65.2791,104295.0
2022-05-02 12:00:00,72.75,72.75,72.18,72.34,92548.0,65.2881,65.2881,64.7766,64.9202,92548.0
2022-05-02 12:30:00,72.36,72.53,72.19,72.35,179333.0,64.9381,65.0907,64.7856,64.9291,179333.0
2022-05-02 13:00:00,72.37,72.67,72.24,72.41,220216.0,64.9471,65.2163,64.8304,64.983,220216.0
2022-05-02 13:30:00,72.4,72.71,72.22,72.58,155319.0,64.974,65.2522,64.8125,65.1356,155319.0
2022-05-02 14:00:00,72.58,72.67,72.26,72.28,124862.0,65.1356,65.2163,64.8484,64.8663,124862.0
2022-05-02 14:30:00,72.28,72.3,71.9,72.02,149204.0,64.8663,64.8843,64.5253,64.633,149204.0
2022-05-02 15:00:00,72.01,72.75,72.01,72.66,209174.0,64.624,65.2881,64.624,65.2073,209174.0
2022-05-02 15:30:00,72.65,72.87,72.45,72.66,544782.0,65.1984,65.3958,65.0189,65.2073,544782.0
2022-05-03 09:30:00,73.26,73.44,72.74,72.79,240166.0,65.7458,65.9073,65.2791,65.324,240166.0
2022-05-03 10:00:00,72.73,73.11,72.4,73.02,161338.0,65.2702,65.6112,64.974,65.5304,161338.0
2022-05-03 10:30:00,73.03,73.34,72.99,73.14,158696.0,65.5394,65.8176,65.5035,65.6381,158696.0
2022-05-03 11:00:00,73.13,73.58,73.09,73.43,153836.0,65.6291,66.033,65.5932,65.8984,153836.0
2022-05-03 11:30:00,73.43,73.61,73.27,73.4,132722.0,65.8984,66.0599,65.7548,65.8714,132722.0
2022-05-03 12:00:00,73.4,73.5,73.09,73.09,192114.0,65.8714,65.9612,65.5932,65.5932,192114.0
2022-05-03 12:30:00,73.03,73.21,72.94,73.03,132212.0,65.5394,65.7009,65.4586,65.5394,132212.0
2022-05-03 13:00:00,73.02,73.16,72.77,72.85,131157.0,65.5304,65.6561,65.3061,65.3779,131157.0
2022-05-03 13:30:00,72.87,72.88,72.37,72.47,357849.0,65.3958,65.4048,64.9471,65.0368,357849.0
2022-05-03 14:00:00,72.46,72.46,71.95,71.95,273537.0,65.0279,65.0279,64.5702,64.5702,273537.0
2022-05-03 14:30:00,71.96,72.21,71.82,72.17,372101.0,64.5791,64.8035,64.4535,64.7676,372101.0
2022-05-03 15:00:00,72.17,72.29,72.02,72.21,366602.0,64.7676,64.8753,64.633,64.8035,366602.0
2022-05-03 15:30:00,72.2,72.37,71.97,72.12,757956.0,64.7945,64.9471,64.5881,64.7227,757956.0
2022-05-04 09:30:00,71.94,72.47,71.84,72.34,351760.0,64.5612,65.0368,64.4715,64.9202,351760.0
2022-05-04 10:00:00,72.33,72.72,72.19,72.59,144314.0,64.9112,65.2612,64.7856,65.1445,144314.0
2022-05-04 10:30:00,72.59,72.89,72.38,72.81,152947.0,65.1445,65.4138,64.9561,65.342,152947.0
2022-05-04 11:00:00,72.82,72.96,72.65,72.67,57204.0,65.3509,65.4766,65.1984,65.2163,57204.0
2022-05-04 11:30:00,72.67,73.01,72.66,72.78,73413.0,65.2163,65.5214,65.2073,65.315,73413.0
2022-05-04 12:00:00,72.76,72.89,72.56,72.56,74880.0,65.2971,65.4138,65.1176,65.1176,74880.0
2022-05-04 12:30:00,72.55,73.01,72.49,72.94,60888.0,65.1086,65.5214,65.0548,65.4586,60888.0
2022-05-04 13:00:00,72.93,72.93,72.56,72.56,98653.0,65.4497,65.4497,65.1176,65.1176,98653.0
2022-05-04 13:30:00,72.56,72.75,72.36,72.53,96370.0,65.1176,65.2881,64.9381,65.0907,96370.0
2022-05-04 14:00:00,72.54,72.96,72.39,72.92,188620.0,65.0997,65.4766,64.965,65.4407,188620.0
2022-05-04 14:30:00,72.93,73.25,72.31,73.12,256982.0,65.4497,65.7368,64.8932,65.6202,256982.0
2022-05-04 15:00:00,73.12,73.38,73.07,73.32,170553.0,65.6202,65.8535,65.5753,65.7997,170553.0
2022-05-04 15:30:00,73.34,73.65,73.28,73.4,623009.0,65.8176,66.0958,65.7638,65.8714,623009.0
2022-05-05 09:30:00,73.2,73.5,72.96,73.12,287621.0,65.692,65.9612,65.4766,65.6202,287621.0
2022-05-05 10:00:00,73.14,73.44,72.89,73.15,120789.0,65.6381,65.9073,65.4138,65.6471,120789.0
2022-05-05 10:30:00,73.14,73.58,72.82,72.96,93006.0,65.6381,66.033,65.3509,65.4766,93006.0
2022-05-05 11:00:00,72.94,73.03,72.61,72.81,84308.0,65.4586,65.5394,65.1625,65.342,84308.0
2022-05-05 11:30:00,72.82,73.13,72.73,72.74,80100.0,65.3509,65.6291,65.2702,65.2791,80100.0
2022-05-05 12:00:00,72.74,73.03,72.61,72.93,138065.0,65.2791,65.5394,65.1625,65.4497,138065.0
2022-05-05 12:30:00,72.92,73.36,72.76,73.33,155050.0,65.4407,65.8355,65.2971,65.8086,155050.0
2022-05-05 13:00:00,73.35,73.62,73.11,73.18,86068.0,65.8266,66.0689,65.6112,65.674,86068.0
2022-05-05 13:30:00,73.18,73.31,72.76,72.95,123017.0,65.674,65.7907,65.2971,65.4676,123017.0
2022-05-05 14:00:00,72.96,73.06,72.67,72.67,107379.0,65.4766,65.5663,65.2163,65.2163,107379.0
2022-05-05 14:30:00,72.67,72.76,72.36,72.58,181965.0,65.2163,65.2971,64.9381,65.1356,181965.0
2022-05-05 15:00:00,72.56,72.6,72.19,72.32,342198.0,65.1176,65.1535,64.7856,64.9022,342198.0
2022-05-05 15:30:00,72.31,72.84,72.2,72.79,659549.0,64.8932,65.3689,64.7945,65.324,659549.0
2022-05-06 09:30:00,72.72,73.16,72.47,72.71,117062.0,65.2612,65.6561,65.0368,65.2522,117062.0
2022-05-06 10:00:00,72.72,72.86,72.4,72.68,191043.0,65.2612,65.3868,64.974,65.2253,191043.0
2022-05-06 10:30:00,72.67,73.06,72.51,73.01,122023.0,65.2163,65.5663,65.0727,65.5214,122023.0
2022-05-06 11:00:00,73.02,73.11,72.76,72.77,75449.0,65.5304,65.6112,65.2971,65.3061,75449.0
2022-05-06 11:30:00,72.79,72.82,72.54,72.57,115421.0,65.324,65.3509,65.0997,65.1266,115421.0
2022-05-06 12:00:00,72.57,72.8,72.56,72.71,72456.0,65.1266,65.333,65.1176,65.2522,72456.0
2022-05-06 12:30:00,72.71,73.03,72.59,72.96,74004.0,65.2522,65.5394,65.1445,65.4766,74004.0
2022-05-06 13:00:00,72.97,73.08,72.8,72.86,71468.0,65.4856,65.5843,65.333,65.3868,71468.0
2022-05-06 13:30:00,72.89,72.97,72.66,72.66,58726.0,65.4138,65.4856,65.2073,65.2073,58726.0
2022-05-06 14:00:00,72.66,72.74,72.4,72.43,129226.0,65.2073,65.2791,64.974,65.0009,129226.0
2022-05-06 14:30:00,72.43,72.69,72.27,72.52,79839.0,65.0009,65.2343,64.8573,65.0817,79839.0
2022-05-06 15:00:00,72.52,72.68,72.45,72.64,88943.0,65.0817,65.2253,65.0189,65.1894,88943.0
2022-05-06 15:30:00,72.64,73.29,72.63,73.07,409890.0,65.1894,65.7727,65.1804,65.5753,409890.0
2022-05-09 09:30:00,72.81,73.37,72.59,73.36,236891.0,65.342,65.8445,65.1445,65.8355,236891.0
2022-05-09 10:00:00,73.35,73.43,73.1,73.28,147711.0,65.8266,65.8984,65.6022,65.7638,147711.0
2022-05-09 10:30:00,73.32,73.89,73.32,73.63,191602.0,65.7997,66.3112,65.7997,66.0779,191602.0
2022-05-09 11:00:00,73.63,73.79,73.5,73.55,161109.0,66.0779,66.2214,65.9612,66.0061,161109.0
2022-05-09 11:30:00,73.56,74.09,73.42,73.83,173783.0,66.015,66.4907,65.8894,66.2573,173783.0
2022-05-09 12:00:00,73.81,73.89,73.55,73.63,95547.0,66.2394,66.3112,66.0061,66.0779,95547.0
2022-05-09 12:30:00,73.63,73.78,73.45,73.63,62862.0,66.0779,66.2125,65.9163,66.0779,62862.0
2022-05-09 13:00:00,73.66,73.85,73.6,73.83,60190.0,66.1048,66.2753,66.0509,66.2573,60190.0
2022-05-09 13:30:00,73.83,74.03,73.6,73.85,75768.0,66.2573,66.4368,66.0509,66.2753,75768.0
2022-05-09 14:00:00,73.85,74.04,73.84,74.03,96760.0,66.2753,66.4458,66.2663,66.4368,96760.0
2022-05-09 14:30:00,74.02,74.12,73.77,74.09,111332.0,66.4279,66.5176,66.2035,66.4907,111332.0
2022-05-09 15:00:00,74.1,74.29,73.83,73.92,274597.0,66.4996,66.6702,66.2573,66.3381,274597.0
2022-05-09 15:30:00,73.91,73.91,73.5,73.68,598060.0,66.3291,66.3291,65.9612,66.1227,598060.0
2022-05-10 09:30:00,73.89,74.79,73.69,74.39,255935.0,66.3112,67.1189,66.1317,66.7599,255935.0
2022-05-10 10:00:00,74.4,74.48,73.93,74.14,247033.0,66.7689,66.8407,66.3471,66.5355,247033.0
2022-05-10 10:30:00,74.14,74.19,73.71,73.89,215982.0,66.5355,66.5804,66.1497,66.3112,215982.0
2022-05-10 11:00:00,73.88,73.92,73.36,73.45,188919.0,66.3022,66.3381,65.8355,65.9163,188919.0
2022-05-10 11:30:00,73.44,73.47,72.76,72.97,131844.0,65.9073,65.9343,65.2971,65.4856,131844.0
2022-05-10 12:00:00,73.02,73.05,72.78,72.88,120026.0,65.5304,65.5573,65.315,65.4048,120026.0
2022-05-10 12:30:00,72.89,72.96,72.6,72.88,179984.0,65.4138,65.4766,65.1535,65.4048,179984.0
2022-05-10 13:00:00,72.88,73.17,72.84,73.14,107849.0,65.4048,65.665,65.3689,65.6381,107849.0
2022-05-10 13:30:00,73.18,73.65,73.07,73.58,124461.0,65.674,66.0958,65.5753,66.033,124461.0
2022-05-10 14:00:00,73.59,73.59,73.19,73.26,107277.0,66.042,66.042,65.683,65.7458,107277.0
2022-05-10 14:30:00,73.26,73.39,73.16,73.3,155188.0,65.7458,65.8625,65.6561,65.7817,155188.0
2022-05-10 15:00:00,73.34,73.47,73.18,73.26,191088.0,65.8176,65.9343,65.674,65.7458,191088.0
2022-05-10 15:30:00,73.25,73.62,73.12,73.5,472614.0,65.7368,66.0689,65.6202,65.9612,472614.0
2022-05-11 09:30:00,73.18,74.12,73.08,74.02,191919.0,65.674,66.5176,65.5843,66.4279,191919.0
2022-05-11 10:00:00,74.04,74.2,73.8,74.02,129457.0,66.4458,66.5894,66.2304,66.4279,129457.0
2022-05-11 10:30:00,74.0,74.66,73.85,74.42,149309.0,66.4099,67.0022,66.2753,66.7868,149309.0
2022-05-11 11:00:00,74.42,74.71,74.27,74.56,431714.0,66.7868,67.0471,66.6522,66.9125,431714.0
2022-05-11 11:30:00,74.55,74.89,74.43,74.48,112791.0,66.9035,67.2086,66.7958,66.8407,112791.0
2022-05-11 12:00:00,74.46,74.6,74.22,74.23,115655.0,66.8227,66.9484,66.6073,66.6163,115655.0
2022-05-11 12:30:00,74.23,74.55,74.1,74.22,141023.0,66.6163,66.9035,66.4996,66.6073,141023.0
2022-05-11 13:00:00,74.22,74.54,74.22,74.44,145888.0,66.6073,66.8945,66.6073,66.8048,145888.0
2022-05-11 13:30:00,74.43,74.69,74.36,74.44,156066.0,66.7958,67.0291,66.733,66.8048,156066.0
2022-05-11 14:00:00,74.43,75.03,74.43,74.81,160312.0,66.7958,67.3343,66.7958,67.1368,160312.0
2022-05-11 14:30:00,74.81,75.09,74.61,74.63,140951.0,67.1368,67.3881,66.9573,66.9753,140951.0
2022-05-11 15:00:00,74.62,74.63,74.24,74.28,131184.0,66.9663,66.9753,66.6253,66.6612,131184.0
2022-05-11 15:30:00,74.28,74.32,73.8,73.99,380634.0,66.6612,66.6971,66.2304,66.4009,380634.0
2022-05-12 09:30:00,74.07,74.3,73.7,73.71,153880.0,66.4727,66.6791,66.1407,66.1497,153880.0
2022-05-12 10:00:00,73.67,73.93,73.45,73.49,130409.0,66.1138,66.3471,65.9163,65.9522,130409.0
2022-05-12 10:30:00,73.46,73.55,73.07,73.15,96629.0,65.9253,66.0061,65.5753,65.6471,96629.0
2022-05-12 11:00:00,73.15,73.38,72.67,72.72,87081.0,65.6471,65.8535,65.2163,65.2612,87081.0
2022-05-12 11:30:00,72.73,72.79,72.39,72.48,82780.0,65.2702,65.324,64.965,65.0458,82780.0
2022-05-12 12:00:00,72.49,72.8,72.45,72.7,62583.0,65.0548,65.333,65.0189,65.2432,62583.0
2022-05-12 12:30:00,72.7,72.83,72.43,72.63,65824.0,65.2432,65.3599,65.0009,65.1804,65824.0
2022-05-12 13:00:00,72.62,73.1,72.58,73.1,82553.0,65.1715,65.6022,65.1356,65.6022,82553.0
2022-05-12 13:30:00,73.09,73.43,73.03,73.41,71344.0,65.5932,65.8984,65.5394,65.8804,71344.0
2022-05-12 14:00:00,73.42,73.64,73.29,73.35,110987.0,65.8894,66.0868,65.7727,65.8266,110987.0
2022-05-12 14:30:00,73.34,73.55,73.21,73.28,81914.0,65.8176,66.0061,65.7009,65.7638,81914.0
2022-05-12 15:00:00,73.3,73.39,73.0,73.08,116255.0,65.7817,65.8625,65.5125,65.5843,116255.0
2022-05-12 15:30:00,73.07,73.71,73.04,73.54,317610.0,65.5753,66.1497,65.5484,65.9971,317610.0
2022-05-13 09:30:00,73.57,73.97,73.08,73.72,181987.0,66.024,66.383,65.5843,66.1586,181987.0
2022-05-13 10:00:00,73.69,74.04,73.58,73.99,118896.0,66.1317,66.4458,66.033,66.4009,118896.0
2022-05-13 10:30:00,74.0,74.14,73.88,74.08,80941.0,66.4099,66.5355,66.3022,66.4817,80941.0
2022-05-13 11:00:00,74.09,74.19,74.01,74.1,78627.0,66.4907,66.5804,66.4189,66.4996,78627.0
2022-05-13 11:30:00,74.08,74.26,74.01,74.16,60333.0,66.4817,66.6432,66.4189,66.5535,60333.0
2022-05-13 12:00:00,74.17,74.34,74.14,74.22,61184.0,66.5625,66.715,66.5355,66.6073,61184.0
2022-05-13 12:30:00,74.22,74.24,73.88,73.92,77167.0,66.6073,66.6253,66.3022,66.3381,77167.0
2022-05-13 13:00:00,73.92,73.99,73.74,73.86,74882.0,66.3381,66.4009,66.1766,66.2843,74882.0
2022-05-13 13:30:00,73.86,74.1,73.82,73.94,68707.0,66.2843,66.4996,66.2484,66.3561,68707.0
2022-05-13 14:00:00,73.93,74.0,73.65,73.97,113049.0,66.3471,66.4099,66.0958,66.383,113049.0
2022-05-13 14:30:00,73.96,74.33,73.96,74.3,80466.0,66.374,66.7061,66.374,66.6791,80466.0
2022-05-13 15:00:00,74.31,74.54,74.29,74.52,115001.0,66.6881,66.8945,66.6702,66.8766,115001.0
2022-05-13 15:30:00,74.52,74.7,74.39,74.49,374254.0,66.8766,67.0381,66.7599,66.8496,374254.0
2022-05-16 09:30:00,74.36,74.81,74.2,74.39,174328.0,66.733,67.1368,66.5894,66.7599,174328.0
2022-05-16 10:00:00,74.41,74.42,74.05,74.31,81503.0,66.7779,66.7868,66.4548,66.6881,81503.0
2022-05-16 10:30:00,74.32,74.73,74.32,74.73,119887.0,66.6971,67.065,66.6971,67.065,119887.0
2022-05-16 11:00:00,74.72,74.79,74.4,74.77,183395.0,67.0561,67.1189,66.7689,67.1009,183395.0
2022-05-16 11:30:00,74.77,74.94,74.66,74.78,125884.0,67.1009,67.2535,67.0022,67.1099,125884.0
2022-05-16 12:00:00,74.8,74.82,74.58,74.63,62889.0,67.1279,67.1458,66.9304,66.9753,62889.0
2022-05-16 12:30:00,74.63,74.82,74.57,74.68,50584.0,66.9753,67.1458,66.9214,67.0202,50584.0
2022-05-16 13:00:00,74.68,74.88,74.67,74.85,52828.0,67.0202,67.1996,67.0112,67.1727,52828.0
2022-05-16 13:30:00,74.86,74.91,74.75,74.89,68714.0,67.1817,67.2266,67.083,67.2086,68714.0
2022-05-16 14:00:00,74.9,75.08,74.89,75.06,76148.0,67.2176,67.3791,67.2086,67.3612,76148.0
2022-05-16 14:30:00,75.07,75.17,75.0,75.1,84110.0,67.3702,67.4599,67.3073,67.3971,84110.0
2022-05-16 15:00:00,75.1,75.19,74.94,74.96,88430.0,67.3971,67.4778,67.2535,67.2714,88430.0
2022-05-16 15:30:00,74.95,75.03,74.72,74.86,317464.0,67.2625,67.3343,67.0561,67.1817,317464.0
2022-05-17 09:30:00,75.02,75.15,73.59,74.33,160323.0,67.3253,67.442,66.042,66.7061,160323.0
2022-05-17 10:00:00,74.4,74.98,74.34,74.89,141950.0,66.7689,67.2894,66.715,67.2086,141950.0
2022-05-17 10:30:00,74.89,75.3,74.86,75.28,108284.0,67.2086,67.5766,67.1817,67.5586,108284.0
2022-05-17 11:00:00,75.29,75.46,75.01,75.08,81506.0,67.5676,67.7202,67.3163,67.3791,81506.0
2022-05-17 11:30:00,75.07,75.17,74.84,74.94,63553.0,67.3702,67.4599,67.1637,67.2535,63553.0
2022-05-17 12:00:00,74.93,75.06,74.89,74.97,68957.0,67.2445,67.3612,67.2086,67.2804,68957.0
2022-05-17 12:30:00,74.98,75.23,74.92,75.2,41999.0,67.2894,67.5137,67.2355,67.4868,41999.0
2022-05-17 13:00:00,75.19,75.31,75.13,75.17,50194.0,67.4778,67.5855,67.424,67.4599,50194.0
2022-05-17 13:30:00,75.19,75.26,75.07,75.09,71040.0,67.4778,67.5407,67.3702,67.3881,71040.0
2022-05-17 14:00:00,75.11,75.15,74.78,74.93,85647.0,67.4061,67.442,67.1099,67.2445,85647.0
2022-05-17 14:30:00,74.91,75.25,74.77,75.13,82308.0,67.2266,67.5317,67.1009,67.424,82308.0
2022-05-17 15:00:00,75.15,75.3,75.06,75.29,80841.0,67.442,67.5766,67.3612,67.5676,80841.0
2022-05-17 15:30:00,75.28,75.34,75.11,75.3,323611.0,67.5586,67.6125,67.4061,67.5766,323611.0
2022-05-18 09:30:00,75.48,75.71,75.2,75.26,153388.0,67.7381,67.9445,67.4868,67.5407,153388.0
2022-05-18 10:00:00,75.3,75.43,75.03,75.4,90740.0,67.5766,67.6932,67.3343,67.6663,90740.0
2022-05-18 10:30:00,75.44,75.58,75.16,75.24,77683.0,67.7022,67.8278,67.4509,67.5227,77683.0
2022-05-18 11:00:00,75.24,75.42,75.2,75.26,75743.0,67.5227,67.6843,67.4868,67.5407,75743.0
2022-05-18 11:30:00,75.31,75.44,75.18,75.4,70965.0,67.5855,67.7022,67.4689,67.6663,70965.0
2022-05-18 12:00:00,75.41,75.56,75.4,75.53,64442.0,67.6753,67.8099,67.6663,67.783,64442.0
2022-05-18 12:30:00,75.55,75.56,75.33,75.38,64836.0,67.8009,67.8099,67.6035,67.6484,64836.0
2022-05-18 13:00:00,75.36,75.36,74.87,74.91,88346.0,67.6304,67.6304,67.1907,67.2266,88346.0
2022-05-18 13:30:00,74.91,74.99,74.68,74.79,88265.0,67.2266,67.2984,67.0202,67.1189,88265.0
2022-05-18 14:00:00,74.82,75.15,74.78,75.14,67361.0,67.1458,67.442,67.1099,67.433,67361.0
2022-05-18 14:30:00,75.14,75.21,74.9,75.12,110741.0,67.433,67.4958,67.2176,67.415,110741.0
2022-05-18 15:00:00,75.13,75.19,74.75,74.78,223183.0,67.424,67.4778,67.083,67.1099,223183.0
2022-05-18 15:30:00,74.77,75.06,74.65,74.94,541077.0,67.1009,67.3612,66.9932,67.2535,541077.0
2022-05-19 09:30:00,74.8,74.82,73.89,74.03,140577.0,67.1279,67.1458,66.3112,66.4368,140577.0
2022-05-19 10:00:00,74.03,74.93,73.97,74.71,136119.0,66.4368,67.2445,66.383,67.0471,136119.0
2022-05-19 10:30:00,74.66,74.77,74.1,74.14,118806.0,67.0022,67.1009,66.4996,66.5355,118806.0
2022-05-19 11:00:00,74.13,74.27,73.84,74.19,114013.0,66.5266,66.6522,66.2663,66.5804,114013.0
2022-05-19 11:30:00,74.21,74.82,74.19,74.61,85531.0,66.5984,67.1458,66.5804,66.9573,85531.0
2022-05-19 12:00:00,74.61,74.88,74.34,74.4,96017.0,66.9573,67.1996,66.715,66.7689,96017.0
2022-05-19 12:30:00,74.46,74.5,74.25,74.47,58759.0,66.8227,66.8586,66.6343,66.8317,58759.0
2022-05-19 13:00:00,74.47,74.66,74.39,74.53,70997.0,66.8317,67.0022,66.7599,66.8855,70997.0
2022-05-19 13:30:00,74.54,74.8,74.45,74.74,114113.0,66.8945,67.1279,66.8137,67.074,114113.0
2022-05-19 14:00:00,74.75,74.89,74.66,74.81,65497.0,67.083,67.2086,67.0022,67.1368,65497.0
2022-05-19 14:30:00,74.8,75.12,74.7,75.12,104321.0,67.1279,67.415,67.0381,67.415,104321.0
2022-05-19 15:00:00,75.11,75.47,75.0,75.05,113032.0,67.4061,67.7291,67.3073,67.3522,113032.0
2022-05-19 15:30:00,75.03,75.18,74.82,75.0,397755.0,67.3343,67.4689,67.1458,67.3073,397755.0
2022-05-20 09:30:00,75.15,75.15,74.54,74.8,218525.0,67.442,67.442,66.8945,67.1279,218525.0
2022-05-20 10:00:00,74.86,74.92,74.41,74.42,187434.0,67.1817,67.2355,66.7779,66.7868,187434.0
2022-05-20 10:30:00,74.43,74.6,74.26,74.35,114002.0,66.7958,66.9484,66.6432,66.724,114002.0
2022-05-20 11:00:00,74.34,74.38,74.02,74.12,122877.0,66.715,66.7509,66.4279,66.5176,122877.0
2022-05-20 11:30:00,74.12,74.22,74.0,74.03,119317.0,66.5176,66.6073,66.4099,66.4368,119317.0
2022-05-20 12:00:00,74.03,74.11,73.78,74.07,205628.0,66.4368,66.5086,66.2125,66.4727,205628.0
2022-05-20 12:30:00,74.06,74.17,73.92,74.01,183301.0,66.4638,66.5625,66.3381,66.4189,183301.0
2022-05-20 13:00:00,74.0,74.02,73.72,73.81,104815.0,66.4099,66.4279,66.1586,66.2394,104815.0
2022-05-20 13:30:00,73.81,74.11,73.73,73.91,144798.0,66.2394,66.5086,66.1676,66.3291,144798.0
2022-05-20 14:00:00,73.92,74.02,73.76,73.86,119289.0,66.3381,66.4279,66.1945,66.2843,119289.0
2022-05-20 14:30:00,73.86,74.08,73.69,73.95,134629.0,66.2843,66.4817,66.1317,66.365,134629.0
2022-05-20 15:00:00,73.95,74.02,73.62,73.81,167454.0,66.365,66.4279,66.0689,66.2394,167454.0
2022-05-20 15:30:00,73.82,74.29,73.71,74.22,1044534.0,66.2484,66.6702,66.1497,66.6073,1044534.0
2022-05-23 09:30:00,74.93,75.27,73.96,74.61,216488.0,67.2445,67.5496,66.374,66.9573,216488.0
2022-05-23 10:00:00,74.63,74.87,74.49,74.8,144794.0,66.9753,67.1907,66.8496,67.1279,144794.0
2022-05-23 10:30:00,74.81,74.96,74.51,74.84,116247.0,67.1368,67.2714,66.8676,67.1637,116247.0
2022-05-23 11:00:00,74.83,75.21,74.78,75.16,110960.0,67.1548,67.4958,67.1099,67.4509,110960.0
2022-05-23 11:30:00,75.16,75.2,74.96,74.97,71578.0,67.4509,67.4868,67.2714,67.2804,71578.0
2022-05-23 12:00:00,74.97,75.05,74.55,74.56,73205.0,67.2804,67.3522,66.9035,66.9125,73205.0
2022-05-23 12:30:00,74.54,74.68,74.46,74.67,48923.0,66.8945,67.0202,66.8227,67.0112,48923.0
2022-05-23 13:00:00,74.69,74.76,74.44,74.49,78265.0,67.0291,67.092,66.8048,66.8496,78265.0
2022-05-23 13:30:00,74.48,74.77,74.43,74.77,64735.0,66.8407,67.1009,66.7958,67.1009,64735.0
2022-05-23 14:00:00,74.78,74.8,74.58,74.63,68586.0,67.1099,67.1279,66.9304,66.9753,68586.0
2022-05-23 14:30:00,74.64,74.78,74.52,74.52,94244.0,66.9843,67.1099,66.8766,66.8766,94244.0
2022-05-23 15:00:00,74.53,74.7,74.52,74.64,108495.0,66.8855,67.0381,66.8766,66.9843,108495.0
2022-05-23 15:30:00,74.63,74.9,74.53,74.87,418490.0,66.9753,67.2176,66.8855,67.1907,418490.0
2022-05-24 09:30:00,75.0,75.34,73.43,75.06,157557.0,67.3073,67.6125,65.8984,67.3612,157557.0
2022-05-24 10:00:00,75.05,75.18,74.49,74.54,112345.0,67.3522,67.4689,66.8496,66.8945,112345.0
2022-05-24 10:30:00,74.55,74.65,74.37,74.49,75981.0,66.9035,66.9932,66.742,66.8496,75981.0
2022-05-24 11:00:00,74.49,74.77,74.48,74.77,55086.0,66.8496,67.1009,66.8407,67.1009,55086.0
2022-05-24 11:30:00,74.76,75.13,74.73,75.06,96736.0,67.092,67.424,67.065,67.3612,96736.0
2022-05-24 12:00:00,75.03,75.29,74.97,75.15,51590.0,67.3343,67.5676,67.2804,67.442,51590.0
2022-05-24 12:30:00,75.15,75.31,74.96,75.26,51799.0,67.442,67.5855,67.2714,67.5407,51799.0
2022-05-24 13:00:00,75.26,75.43,75.13,75.42,63649.0,67.5407,67.6932,67.424,67.6843,63649.0
2022-05-24 13:30:00,75.41,75.54,75.22,75.54,68463.0,67.6753,67.7919,67.5048,67.7919,68463.0
2022-05-24 14:00:00,75.53,75.92,75.49,75.84,84056.0,67.783,68.133,67.7471,68.0612,84056.0
2022-05-24 14:30:00,75.83,76.15,75.77,75.82,89770.0,68.0522,68.3394,67.9984,68.0432,89770.0
2022-05-24 15:00:00,75.82,76.16,75.81,76.14,111322.0,68.0432,68.3484,68.0343,68.3304,111322.0
2022-05-24 15:30:00,76.13,76.4,76.07,76.27,418411.0,68.3214,68.5637,68.2676,68.4471,418411.0
2022-05-25 09:30:00,76.38,76.63,76.1,76.44,90624.0,68.5458,68.7701,68.2945,68.5996,90624.0
2022-05-25 10:00:00,76.45,76.5,75.93,76.03,94216.0,68.6086,68.6535,68.1419,68.2317,94216.0
2022-05-25 10:30:00,76.06,76.26,75.9,76.24,69459.0,68.2586,68.4381,68.115,68.4202,69459.0
2022-05-25 11:00:00,76.27,76.27,75.92,76.18,56332.0,68.4471,68.4471,68.133,68.3663,56332.0
2022-05-25 11:30:00,76.17,76.2,75.94,76.16,55010.0,68.3573,68.3843,68.1509,68.3484,55010.0
2022-05-25 12:00:00,76.18,76.27,75.79,75.82,64983.0,68.3663,68.4471,68.0163,68.0432,64983.0
2022-05-25 12:30:00,75.83,75.92,75.76,75.85,37283.0,68.0522,68.133,67.9894,68.0702,37283.0
2022-05-25 13:00:00,75.84,75.91,75.75,75.83,56005.0,68.0612,68.124,67.9804,68.0522,56005.0
2022-05-25 13:30:00,75.81,75.82,75.57,75.63,54476.0,68.0343,68.0432,67.8189,67.8727,54476.0
2022-05-25 14:00:00,75.61,75.82,75.37,75.64,204474.0,67.8548,68.0432,67.6394,67.8817,204474.0
2022-05-25 14:30:00,75.64,75.66,75.38,75.4,183622.0,67.8817,67.8996,67.6484,67.6663,183622.0
2022-05-25 15:00:00,75.4,75.61,75.37,75.43,231809.0,67.6663,67.8548,67.6394,67.6932,231809.0
2022-05-25 15:30:00,75.44,75.78,75.41,75.69,524128.0,67.7022,68.0073,67.6753,67.9266,524128.0
2022-05-26 09:30:00,75.79,76.01,75.55,75.71,217696.0,68.0163,68.2137,67.8009,67.9445,217696.0
2022-05-26 10:00:00,75.72,75.95,75.38,75.77,315745.0,67.9535,68.1599,67.6484,67.9984,315745.0
2022-05-26 10:30:00,75.77,75.97,75.72,75.83,236738.0,67.9984,68.1778,67.9535,68.0522,236738.0
2022-05-26 11:00:00,75.84,75.88,75.45,75.47,205343.0,68.0612,68.0971,67.7112,67.7291,205343.0
2022-05-26 11:30:00,75.5,75.64,75.33,75.4,144369.0,67.7561,67.8817,67.6035,67.6663,144369.0
2022-05-26 12:00:00,75.4,75.48,74.97,75.01,159006.0,67.6663,67.7381,67.2804,67.3163,159006.0
2022-05-26 12:30:00,75.03,75.38,75.02,75.19,214614.0,67.3343,67.6484,67.3253,67.4778,214614.0
2022-05-26 13:00:00,75.19,75.43,75.16,75.25,157402.0,67.4778,67.6932,67.4509,67.5317,157402.0
2022-05-26 13:30:00,75.25,75.32,74.97,75.01,193482.0,67.5317,67.5945,67.2804,67.3163,193482.0
2022-05-26 14:00:00,75.01,75.22,74.99,75.2,142844.0,67.3163,67.5048,67.2984,67.4868,142844.0
2022-05-26 14:30:00,75.2,75.4,75.1,75.35,99729.0,67.4868,67.6663,67.3971,67.6214,99729.0
2022-05-26 15:00:00,75.35,75.44,75.05,75.18,514301.0,67.6214,67.7022,67.3522,67.4689,514301.0
2022-05-26 15:30:00,75.17,75.3,74.88,74.95,594328.0,67.4599,67.5766,67.1996,67.2625,594328.0
2022-05-27 09:30:00,74.78,75.51,74.31,75.27,235348.0,67.1099,67.765,66.6881,67.5496,235348.0
2022-05-27 10:00:00,75.3,75.86,75.3,75.78,125799.0,67.5766,68.0791,67.5766,68.0073,125799.0
2022-05-27 10:30:00,75.8,75.93,75.53,75.9,159852.0,68.0253,68.1419,67.783,68.115,159852.0
2022-05-27 11:00:00,75.88,75.92,75.69,75.81,154111.0,68.0971,68.133,67.9266,68.0343,154111.0
2022-05-27 11:30:00,75.8,75.92,75.59,75.75,69888.0,68.0253,68.133,67.8368,67.9804,69888.0
2022-05-27 12:00:00,75.76,75.88,75.72,75.81,91342.0,67.9894,68.0971,67.9535,68.0343,91342.0
2022-05-27 12:30:00,75.83,76.01,75.79,76.0,85865.0,68.0522,68.2137,68.0163,68.2048,85865.0
2022-05-27 13:00:00,75.99,76.01,75.82,75.87,57710.0,68.1958,68.2137,68.0432,68.0881,57710.0
2022-05-27 13:30:00,75.86,75.9,75.58,75.67,64957.0,68.0791,68.115,67.8278,67.9086,64957.0
2022-05-27 14:00:00,75.67,75.72,75.58,75.63,57293.0,67.9086,67.9535,67.8278,67.8727,57293.0
2022-05-27 14:30:00,75.63,75.75,75.58,75.69,66557.0,67.8727,67.9804,67.8278,67.9266,66557.0
2022-05-27 15:00:00,75.67,76.09,75.66,76.09,114214.0,67.9086,68.2855,67.8996,68.2855,114214.0
2022-05-27 15:30:00,76.09,76.36,76.06,76.33,453157.0,68.2855,68.5278,68.2586,68.5009,453157.0
2022-05-31 09:30:00,75.76,75.78,74.8,75.11,194252.0,67.9894,68.0073,67.1279,67.4061,194252.0
2022-05-31 10:00:00,75.09,75.51,75.07,75.22,78505.0,67.3881,67.765,67.3702,67.5048,78505.0
2022-05-31 10:30:00,75.23,75.41,75.17,75.36,79633.0,67.5137,67.6753,67.4599,67.6304,79633.0
2022-05-31 11:00:00,75.36,75.37,75.18,75.22,66970.0,67.6304,67.6394,67.4689,67.5048,66970.0
2022-05-31 11:30:00,75.22,75.45,75.2,75.44,104515.0,67.5048,67.7112,67.4868,67.7022,104515.0
2022-05-31 12:00:00,75.46,75.61,75.15,75.18,250323.0,67.7202,67.8548,67.442,67.4689,250323.0
2022-05-31 12:30:00,75.19,75.6,75.17,75.52,140469.0,67.4778,67.8458,67.4599,67.774,140469.0
2022-05-31 13:00:00,75.51,75.55,75.25,75.42,234264.0,67.765,67.8009,67.5317,67.6843,234264.0
2022-05-31 13:30:00,75.43,75.72,75.43,75.7,94650.0,67.6932,67.9535,67.6932,67.9355,94650.0
2022-05-31 14:00:00,75.7,75.84,75.67,75.82,55890.0,67.9355,68.0612,67.9086,68.0432,55890.0
2022-05-31 14:30:00,75.83,75.89,75.61,75.66,63044.0,68.0522,68.1061,67.8548,67.8996,63044.0
2022-05-31 15:00:00,75.66,75.67,75.47,75.63,88566.0,67.8996,67.9086,67.7291,67.8727,88566.0
2022-05-31 15:30:00,75.65,75.7,75.24,75.36,325784.0,67.8907,67.9355,67.5227,67.6304,325784.0
2022-06-01 09:30:00,75.52,75.56,74.7,74.95,155382.0,67.774,67.8099,67.0381,67.2625,155382.0
2022-06-01 10:00:00,74.96,75.02,74.74,74.89,76782.0,67.2714,67.3253,67.074,67.2086,76782.0
2022-06-01 10:30:00,74.88,74.93,74.6,74.74,50063.0,67.1996,67.2445,66.9484,67.074,50063.0
2022-06-01 11:00:00,74.73,74.81,74.59,74.62,57827.0,67.065,67.1368,66.9394,66.9663,57827.0
2022-06-01 11:30:00,74.63,74.71,74.51,74.64,65032.0,66.9753,67.0471,66.8676,66.9843,65032.0
2022-06-01 12:00:00,74.65,74.86,74.64,74.66,50398.0,66.9932,67.1817,66.9843,67.0022,50398.0
2022-06-01 12:30:00,74.66,74.75,74.57,74.59,36446.0,67.0022,67.083,66.9214,66.9394,36446.0
2022-06-01 13:00:00,74.56,74.86,74.54,74.77,56217.0,66.9125,67.1817,66.8945,67.1009,56217.0
2022-06-01 13:30:00,74.78,74.96,74.73,74.73,93299.0,67.1099,67.2714,67.065,67.065,93299.0
2022-06-01 14:00:00,74.71,74.92,74.61,74.84,63346.0,67.0471,67.2355,66.9573,67.1637,63346.0
2022-06-01 14:30:00,74.84,75.0,74.82,74.99,61074.0,67.1637,67.3073,67.1458,67.2984,61074.0
2022-06-01 15:00:00,75.0,75.27,74.97,75.23,77871.0,67.3073,67.5496,67.2804,67.5137,77871.0
2022-06-01 15:30:00,75.23,75.43,75.06,75.09,388147.0,67.5137,67.6932,67.3612,67.3881,388147.0
2022-06-02 09:30:00,75.5,75.65,73.94,73.98,216992.0,67.7561,67.8907,66.3561,66.392,216992.0
2022-06-02 10:00:00,73.97,74.11,73.59,73.91,190893.0,66.383,66.5086,66.042,66.3291,190893.0
2022-06-02 10:30:00,73.9,74.29,73.89,74.28,103566.0,66.3202,66.6702,66.3112,66.6612,103566.0
2022-06-02 11:00:00,74.27,74.63,74.27,74.57,88429.0,66.6522,66.9753,66.6522,66.9214,88429.0
2022-06-02 11:30:00,74.56,74.88,74.44,74.81,108799.0,66.9125,67.1996,66.8048,67.1368,108799.0
2022-06-02 12:00:00,74.81,74.84,74.62,74.8,37109.0,67.1368,67.1637,66.9663,67.1279,37109.0
2022-06-02 12:30:00,74.8,74.93,74.74,74.87,91905.0,67.1279,67.2445,67.074,67.1907,91905.0
2022-06-02 13:00:00,74.86,74.86,74.51,74.55,89670.0,67.1817,67.1817,66.8676,66.9035,89670.0
2022-06-02 13:30:00,74.55,74.72,74.51,74.62,60977.0,66.9035,67.0561,66.8676,66.9663,60977.0
2022-06-02 14:00:00,74.62,74.86,74.57,74.81,83180.0,66.9663,67.1817,66.9214,67.1368,83180.0
2022-06-02 14:30:00,74.81,74.94,74.81,74.89,63655.0,67.1368,67.2535,67.1368,67.2086,63655.0
2022-06-02 15:00:00,74.88,75.22,74.87,75.22,85464.0,67.1996,67.5048,67.1907,67.5048,85464.0
2022-06-02 15:30:00,75.22,75.54,75.19,75.48,338127.0,67.5048,67.7919,67.4778,67.7381,338127.0
2022-06-03 09:30:00,75.38,75.64,75.16,75.24,87044.0,67.6484,67.8817,67.4509,67.5227,87044.0
2022-06-03 10:00:00,75.23,75.56,75.1,75.44,63219.0,67.5137,67.8099,67.3971,67.7022,63219.0
2022-06-03 10:30:00,75.41,75.6,75.2,75.42,47708.0,67.6753,67.8458,67.4868,67.6843,47708.0
2022-06-03 11:00:00,75.42,75.44,75.22,75.3,39236.0,67.6843,67.7022,67.5048,67.5766,39236.0
2022-06-03 11:30:00,75.28,75.29,74.96,75.07,57674.0,67.5586,67.5676,67.2714,67.3702,57674.0
2022-06-03 12:00:00,75.06,75.29,75.03,75.29,60377.0,67.3612,67.5676,67.3343,67.5676,60377.0
2022-06-03 12:30:00,75.3,75.31,75.09,75.14,130087.0,67.5766,67.5855,67.3881,67.433,130087.0
2022-06-03 13:00:00,75.14,75.32,74.97,75.03,144884.0,67.433,67.5945,67.2804,67.3343,144884.0
2022-06-03 13:30:00,75.03,75.22,74.94,74.96,45932.0,67.3343,67.5048,67.2535,67.2714,45932.0
2022-06-03 14:00:00,74.96,75.15,74.91,75.06,51507.0,67.2714,67.442,67.2266,67.3612,51507.0
2022-06-03 14:30:00,75.07,75.16,74.97,75.06,81927.0,67.3702,67.4509,67.2804,67.3612,81927.0
2022-06-03 15:00:00,75.06,75.11,74.89,75.04,77044.0,67.3612,67.4061,67.2086,67.3432,77044.0
2022-06-03 15:30:00,75.03,75.04,74.72,74.88,379743.0,67.3343,67.3432,67.0561,67.1996,379743.0
2022-06-06 09:30:00,75.23,75.27,74.88,74.96,139855.0,67.5137,67.5496,67.1996,67.2714,139855.0
2022-06-06 10:00:00,74.92,75.24,74.79,74.84,104379.0,67.2355,67.5227,67.1189,67.1637,104379.0
2022-06-06 10:30:00,74.84,75.07,74.73,74.95,30781.0,67.1637,67.3702,67.065,67.2625,30781.0
2022-06-06 11:00:00,74.95,75.12,74.74,74.77,91280.0,67.2625,67.415,67.074,67.1009,91280.0
2022-06-06 11:30:00,74.75,74.87,74.67,74.76,63998.0,67.083,67.1907,67.0112,67.092,63998.0
2022-06-06 12:00:00,74.75,74.78,74.47,74.5,99733.0,67.083,67.1099,66.8317,66.8586,99733.0
2022-06-06 12:30:00,74.51,74.58,74.36,74.56,60215.0,66.8676,66.9304,66.733,66.9125,60215.0
2022-06-06 13:00:00,74.56,74.6,74.39,74.41,53937.0,66.9125,66.9484,66.7599,66.7779,53937.0
2022-06-06 13:30:00,74.41,74.54,74.36,74.37,59185.0,66.7779,66.8945,66.733,66.742,59185.0
2022-06-06 14:00:00,74.38,74.54,74.34,74.38,55364.0,66.7509,66.8945,66.715,66.7509,55364.0
2022-06-06 14:30:00,74.38,74.51,74.33,74.44,46299.0,66.7509,66.8676,66.7061,66.8048,46299.0
2022-06-06 15:00:00,74.45,74.54,74.38,74.4,98225.0,66.8137,66.8945,66.7509,66.7689,98225.0
2022-06-06 15:30:00,74.41,74.88,74.4,74.72,418267.0,66.7779,67.1996,66.7689,67.0561,418267.0
2022-06-07 09:30:00,74.6,74.8,74.34,74.52,132444.0,66.9484,67.1279,66.715,66.8766,132444.0
2022-06-07 10:00:00,74.49,74.64,74.32,74.53,67902.0,66.8496,66.9843,66.6971,66.8855,67902.0
2022-06-07 10:30:00,74.52,74.67,74.47,74.51,72022.0,66.8766,67.0112,66.8317,66.8676,72022.0
2022-06-07 11:00:00,74.51,74.78,74.51,74.67,53726.0,66.8676,67.1099,66.8676,67.0112,53726.0
2022-06-07 11:30:00,74.66,74.78,74.59,74.68,55239.0,67.0022,67.1099,66.9394,67.0202,55239.0
2022-06-07 12:00:00,74.68,74.74,74.43,74.59,46283.0,67.0202,67.074,66.7958,66.9394,46283.0
2022-06-07 12:30:00,74.58,74.8,74.58,74.64,64459.0,66.9304,67.1279,66.9304,66.9843,64459.0
2022-06-07 13:00:00,74.63,74.91,74.63,74.84,54041.0,66.9753,67.2266,66.9753,67.1637,54041.0
2022-06-07 13:30:00,74.85,75.08,74.75,75.05,66273.0,67.1727,67.3791,67.083,67.3522,66273.0
2022-06-07 14:00:00,75.04,75.34,75.03,75.33,57891.0,67.3432,67.6125,67.3343,67.6035,57891.0
2022-06-07 14:30:00,75.34,75.38,75.09,75.22,56415.0,67.6125,67.6484,67.3881,67.5048,56415.0
2022-06-07 15:00:00,75.21,75.3,75.08,75.26,68107.0,67.4958,67.5766,67.3791,67.5407,68107.0
2022-06-07 15:30:00,75.26,75.68,75.25,75.56,299864.0,67.5407,67.9176,67.5317,67.8099,299864.0
2022-06-08 09:30:00,75.38,75.38,74.83,74.9,93990.0,67.6484,67.6484,67.1548,67.2176,93990.0
2022-06-08 10:00:00,74.91,75.07,74.86,74.92,80482.0,67.2266,67.3702,67.1817,67.2355,80482.0
2022-06-08 10:30:00,74.89,74.99,74.7,74.76,69388.0,67.2086,67.2984,67.0381,67.092,69388.0
2022-06-08 11:00:00,74.77,74.83,74.38,74.38,159212.0,67.1009,67.1548,66.7509,66.7509,159212.0
2022-06-08 11:30:00,74.39,74.49,73.95,74.03,310578.0,66.7599,66.8496,66.365,66.4368,310578.0
2022-06-08 12:00:00,74.02,74.09,73.7,73.8,257398.0,66.4279,66.4907,66.1407,66.2304,257398.0
2022-06-08 12:30:00,73.8,73.89,73.65,73.67,290805.0,66.2304,66.3112,66.0958,66.1138,290805.0
2022-06-08 13:00:00,73.66,73.66,73.01,73.23,419697.0,66.1048,66.1048,65.5214,65.7189,419697.0
2022-06-08 13:30:00,73.23,73.56,73.07,73.09,354283.0,65.7189,66.015,65.5753,65.5932,354283.0
2022-06-08 14:00:00,73.1,73.13,72.66,72.74,224457.0,65.6022,65.6291,65.2073,65.2791,224457.0
2022-06-08 14:30:00,72.74,72.89,72.68,72.77,217293.0,65.2791,65.4138,65.2253,65.3061,217293.0
2022-06-08 15:00:00,72.78,73.49,72.73,73.36,464522.0,65.315,65.9522,65.2702,65.8355,464522.0
2022-06-08 15:30:00,73.36,73.42,72.99,73.18,667263.0,65.8355,65.8894,65.5035,65.674,667263.0
2022-06-09 09:30:00,72.94,73.87,72.79,73.85,146369.0,65.4586,66.2932,65.324,66.2753,146369.0
2022-06-09 10:00:00,73.85,73.88,73.35,73.55,99180.0,66.2753,66.3022,65.8266,66.0061,99180.0
2022-06-09 10:30:00,73.57,73.7,73.39,73.52,118165.0,66.024,66.1407,65.8625,65.9791,118165.0
2022-06-09 11:00:00,73.53,73.59,73.28,73.37,65426.0,65.9881,66.042,65.7638,65.8445,65426.0
2022-06-09 11:30:00,73.37,73.42,73.17,73.21,42882.0,65.8445,65.8894,65.665,65.7009,42882.0
2022-06-09 12:00:00,73.19,73.2,72.87,73.07,95700.0,65.683,65.692,65.3958,65.5753,95700.0
2022-06-09 12:30:00,73.09,73.27,72.99,73.26,82978.0,65.5932,65.7548,65.5035,65.7458,82978.0
2022-06-09 13:00:00,73.26,73.27,73.02,73.08,52518.0,65.7458,65.7548,65.5304,65.5843,52518.0
2022-06-09 13:30:00,73.07,73.07,72.77,72.86,59522.0,65.5753,65.5753,65.3061,65.3868,59522.0
2022-06-09 14:00:00,72.84,72.84,72.66,72.67,46213.0,65.3689,65.3689,65.2073,65.2163,46213.0
2022-06-09 14:30:00,72.67,72.71,72.54,72.61,68088.0,65.2163,65.2522,65.0997,65.1625,68088.0
2022-06-09 15:00:00,72.59,72.63,72.09,72.12,95749.0,65.1445,65.1804,64.6958,64.7227,95749.0
2022-06-09 15:30:00,72.09,72.12,71.24,71.27,548270.0,64.6958,64.7227,63.933,63.9599,548270.0
2022-06-10 09:30:00,70.59,70.8,70.27,70.75,198580.0,63.3497,63.5381,63.0625,63.4933,198580.0
2022-06-10 10:00:00,70.71,70.85,70.48,70.68,106196.0,63.4574,63.583,63.2509,63.4304,106196.0
2022-06-10 10:30:00,70.67,70.98,70.63,70.8,101606.0,63.4215,63.6997,63.3856,63.5381,101606.0
2022-06-10 11:00:00,70.79,71.13,70.67,71.0,79282.0,63.5292,63.8343,63.4215,63.7176,79282.0
2022-06-10 11:30:00,70.99,71.16,70.94,71.03,48467.0,63.7086,63.8612,63.6638,63.7445,48467.0
2022-06-10 12:00:00,71.04,71.2,70.99,71.19,53258.0,63.7535,63.8971,63.7086,63.8881,53258.0
2022-06-10 12:30:00,71.2,71.24,71.01,71.06,52569.0,63.8971,63.933,63.7266,63.7715,52569.0
2022-06-10 13:00:00,71.06,71.09,70.85,71.09,41103.0,63.7715,63.7984,63.583,63.7984,41103.0
2022-06-10 13:30:00,71.09,71.16,70.88,70.95,59692.0,63.7984,63.8612,63.6099,63.6727,59692.0
2022-06-10 14:00:00,70.93,71.17,70.84,71.09,61016.0,63.6548,63.8702,63.574,63.7984,61016.0
2022-06-10 14:30:00,71.14,71.3,71.02,71.28,59024.0,63.8433,63.9868,63.7356,63.9689,59024.0
2022-06-10 15:00:00,71.28,71.49,71.13,71.4,96861.0,63.9689,64.1574,63.8343,64.0766,96861.0
2022-06-10 15:30:00,71.41,71.58,70.99,71.0,356838.0,64.0856,64.2381,63.7086,63.7176,356838.0
2022-06-13 09:30:00,70.6,70.66,70.28,70.3,221237.0,63.3586,63.4125,63.0715,63.0894,221237.0
2022-06-13 10:00:00,70.3,70.31,69.92,70.14,125484.0,63.0894,63.0984,62.7484,62.9458,125484.0
2022-06-13 10:30:00,70.15,70.18,69.81,69.91,106041.0,62.9548,62.9817,62.6497,62.7394,106041.0
2022-06-13 11:00:00,69.88,69.91,69.59,69.77,118348.0,62.7125,62.7394,62.4522,62.6138,118348.0
2022-06-13 11:30:00,69.76,69.87,69.43,69.66,57407.0,62.6048,62.7035,62.3086,62.5151,57407.0
2022-06-13 12:00:00,69.68,69.76,69.48,69.63,77359.0,62.533,62.6048,62.3535,62.4881,77359.0
2022-06-13 12:30:00,69.62,69.73,69.39,69.44,71164.0,62.4792,62.5779,62.2727,62.3176,71164.0
2022-06-13 13:00:00,69.44,69.5,69.13,69.19,83688.0,62.3176,62.3715,62.0394,62.0933,83688.0
2022-06-13 13:30:00,69.2,69.49,69.03,69.37,99774.0,62.1022,62.3625,61.9497,62.2548,99774.0
2022-06-13 14:00:00,69.36,69.36,69.03,69.05,51862.0,62.2458,62.2458,61.9497,61.9676,51862.0
2022-06-13 14:30:00,69.04,69.19,68.83,68.83,77864.0,61.9586,62.0933,61.7702,61.7702,77864.0
2022-06-13 15:00:00,68.83,68.95,68.57,68.59,154495.0,61.7702,61.8779,61.5369,61.5548,154495.0
2022-06-13 15:30:00,68.58,68.63,68.03,68.39,458502.0,61.5458,61.5907,61.0522,61.3753,458502.0
2022-06-14 09:30:00,68.15,68.16,67.66,67.8,196574.0,61.6125,61.6215,61.1695,61.2961,196574.0
2022-06-14 10:00:00,67.82,67.91,67.1,67.1,110394.0,61.3142,61.3955,60.6632,60.6632,110394.0
2022-06-14 10:30:00,67.06,67.07,66.55,66.66,128727.0,60.6271,60.6361,60.166,60.2654,128727.0
2022-06-14 11:00:00,66.65,66.67,66.21,66.38,152122.0,60.2564,60.2745,59.8586,60.0123,152122.0
2022-06-14 11:30:00,66.36,66.37,65.92,66.0,71298.0,59.9942,60.0033,59.5964,59.6688,71298.0
2022-06-14 12:00:00,65.98,66.05,65.78,65.85,112548.0,59.6507,59.714,59.4699,59.5331,112548.0
2022-06-14 12:30:00,65.85,65.86,65.3,65.77,86478.0,59.5331,59.5422,59.0359,59.4608,86478.0
2022-06-14 13:00:00,65.78,66.19,65.7,65.94,80215.0,59.4699,59.8405,59.3975,59.6145,80215.0
2022-06-14 13:30:00,65.92,65.92,65.61,65.78,57795.0,59.5964,59.5964,59.3162,59.4699,57795.0
2022-06-14 14:00:00,65.79,66.01,65.59,65.65,71326.0,59.4789,59.6778,59.2981,59.3523,71326.0
2022-06-14 14:30:00,65.61,65.61,65.22,65.37,94526.0,59.3162,59.3162,58.9636,59.0992,94526.0
2022-06-14 15:00:00,65.37,65.65,65.23,65.62,116433.0,59.0992,59.3523,58.9726,59.3252,116433.0
2022-06-14 15:30:00,65.61,66.21,65.59,65.89,463566.0,59.3162,59.8586,59.2981,59.5693,463566.0
2022-06-15 09:30:00,66.47,66.76,66.01,66.67,161373.0,60.0937,60.3558,59.6778,60.2745,161373.0
2022-06-15 10:00:00,66.66,66.68,66.16,66.17,106516.0,60.2654,60.2835,59.8134,59.8224,106516.0
2022-06-15 10:30:00,66.15,66.26,65.65,65.77,76388.0,59.8044,59.9038,59.3523,59.4608,76388.0
2022-06-15 11:00:00,65.76,65.76,65.1,65.14,65108.0,59.4518,59.4518,58.8551,58.8912,65108.0
2022-06-15 11:30:00,65.14,65.5,65.07,65.47,89310.0,58.8912,59.2167,58.828,59.1896,89310.0
2022-06-15 12:00:00,65.47,65.76,65.42,65.68,109406.0,59.1896,59.4518,59.1444,59.3794,109406.0
2022-06-15 12:30:00,65.67,65.78,65.49,65.55,49207.0,59.3704,59.4699,59.2077,59.2619,49207.0
2022-06-15 13:00:00,65.53,65.73,65.51,65.71,43106.0,59.2438,59.4247,59.2258,59.4066,43106.0
2022-06-15 13:30:00,65.7,65.89,65.6,65.82,67546.0,59.3975,59.5693,59.3071,59.506,67546.0
2022-06-15 14:00:00,65.64,66.14,65.28,65.6,131508.0,59.3433,59.7953,59.0178,59.3071,131508.0
2022-06-15 14:30:00,65.59,66.57,65.31,66.08,211229.0,59.2981,60.1841,59.0449,59.7411,211229.0
2022-06-15 15:00:00,66.09,66.61,66.06,66.6,145896.0,59.7501,60.2202,59.723,60.2112,145896.0
2022-06-15 15:30:00,66.59,66.77,65.79,65.83,568417.0,60.2022,60.3649,59.4789,59.5151,568417.0
2022-06-16 09:30:00,64.44,65.03,64.12,64.52,166177.0,58.2584,58.7918,57.9691,58.3307,166177.0
2022-06-16 10:00:00,64.55,65.14,64.4,65.07,104060.0,58.3578,58.8912,58.2222,58.828,104060.0
2022-06-16 10:30:00,65.06,65.16,64.83,64.99,293381.0,58.8189,58.9093,58.611,58.7556,293381.0
2022-06-16 11:00:00,64.99,65.35,64.84,65.24,86671.0,58.7556,59.0811,58.62,58.9817,86671.0
2022-06-16 11:30:00,65.24,65.26,64.97,65.14,115152.0,58.9817,58.9997,58.7376,58.8912,115152.0
2022-06-16 12:00:00,65.14,65.15,64.86,65.09,101429.0,58.8912,58.9003,58.6381,58.846,101429.0
2022-06-16 12:30:00,65.09,65.16,65.0,65.06,112560.0,58.846,58.9093,58.7647,58.8189,112560.0
2022-06-16 13:00:00,65.06,65.32,65.02,65.28,75908.0,58.8189,59.054,58.7828,59.0178,75908.0
2022-06-16 13:30:00,65.24,65.28,65.05,65.05,138598.0,58.9817,59.0178,58.8099,58.8099,138598.0
2022-06-16 14:00:00,65.04,65.24,65.04,65.23,124443.0,58.8008,58.9817,58.8008,58.9726,124443.0
2022-06-16 14:30:00,65.23,65.29,64.83,64.89,227325.0,58.9726,59.0269,58.611,58.6652,227325.0
2022-06-16 15:00:00,64.89,65.35,64.87,65.2,151788.0,58.6652,59.0811,58.6471,58.9455,151788.0
2022-06-16 15:30:00,65.2,65.2,64.61,64.95,771511.0,58.9455,58.9455,58.4121,58.7195,771511.0
2022-06-17 09:30:00,65.2,65.53,64.85,65.05,882353.0,58.9455,59.2438,58.6291,58.8099,882353.0
2022-06-17 10:00:00,65.07,65.1,64.08,64.16,91356.0,58.828,58.8551,57.9329,58.0053,91356.0
2022-06-17 10:30:00,64.16,64.21,63.57,63.65,92661.0,58.0053,58.0505,57.4719,57.5442,92661.0
2022-06-17 11:00:00,63.64,64.14,63.61,64.1,86417.0,57.5351,57.9872,57.508,57.951,86417.0
2022-06-17 11:30:00,64.11,64.28,63.85,64.06,82190.0,57.9601,58.1137,57.725,57.9149,82190.0
2022-06-17 12:00:00,64.03,64.05,63.84,63.98,138053.0,57.8877,57.9058,57.716,57.8425,138053.0
2022-06-17 12:30:00,63.99,63.99,63.57,63.66,66373.0,57.8516,57.8516,57.4719,57.5532,66373.0
2022-06-17 13:00:00,63.67,64.16,63.66,63.91,95265.0,57.5623,58.0053,57.5532,57.7792,95265.0
2022-06-17 13:30:00,63.92,63.96,63.76,63.86,74201.0,57.7883,57.8244,57.6436,57.734,74201.0
2022-06-17 14:00:00,63.88,64.22,63.84,63.92,153048.0,57.7521,58.0595,57.716,57.7883,153048.0
2022-06-17 14:30:00,63.92,64.2,63.81,63.88,166466.0,57.7883,58.0414,57.6888,57.7521,166466.0
2022-06-17 15:00:00,63.9,64.05,63.63,63.86,168585.0,57.7702,57.9058,57.5261,57.734,168585.0
2022-06-17 15:30:00,63.87,64.13,63.64,63.91,681204.0,57.7431,57.9781,57.5351,57.7792,681204.0
2022-06-21 09:30:00,63.98,64.47,63.7,63.92,185990.0,57.8425,58.2855,57.5894,57.7883,185990.0
2022-06-21 10:00:00,63.93,64.15,63.85,64.15,91848.0,57.7973,57.9962,57.725,57.9962,91848.0
2022-06-21 10:30:00,64.18,64.42,64.13,64.4,90130.0,58.0233,58.2403,57.9781,58.2222,90130.0
2022-06-21 11:00:00,64.39,64.66,64.37,64.66,68141.0,58.2132,58.4573,58.1951,58.4573,68141.0
2022-06-21 11:30:00,64.66,64.88,64.61,64.66,83046.0,58.4573,58.6562,58.4121,58.4573,83046.0
2022-06-21 12:00:00,64.67,64.76,64.57,64.64,60886.0,58.4663,58.5477,58.3759,58.4392,60886.0
2022-06-21 12:30:00,64.62,64.67,64.49,64.66,50850.0,58.4211,58.4663,58.3036,58.4573,50850.0
2022-06-21 13:00:00,64.67,64.9,64.66,64.73,36758.0,58.4663,58.6743,58.4573,58.5206,36758.0
2022-06-21 13:30:00,64.73,64.82,64.68,64.7,64237.0,58.5206,58.6019,58.4754,58.4935,64237.0
2022-06-21 14:00:00,64.69,64.92,64.66,64.84,78209.0,58.4844,58.6924,58.4573,58.62,78209.0
2022-06-21 14:30:00,64.84,64.99,64.81,64.95,85399.0,58.62,58.7556,58.5929,58.7195,85399.0
2022-06-21 15:00:00,64.98,64.99,64.76,64.8,155953.0,58.7466,58.7556,58.5477,58.5839,155953.0
2022-06-21 15:30:00,64.8,64.94,64.66,64.76,596380.0,58.5839,58.7104,58.4573,58.5477,596380.0
2022-06-22 09:30:00,64.44,65.11,64.4,64.86,125354.0,58.2584,58.8641,58.2222,58.6381,125354.0
2022-06-22 10:00:00,64.85,65.25,64.71,65.25,86158.0,58.6291,58.9907,58.5025,58.9907,86158.0
2022-06-22 10:30:00,65.23,65.36,65.2,65.33,68865.0,58.9726,59.0901,58.9455,59.063,68865.0
2022-06-22 11:00:00,65.33,65.67,65.13,65.62,78124.0,59.063,59.3704,58.8822,59.3252,78124.0
2022-06-22 11:30:00,65.58,65.67,65.43,65.49,63864.0,59.289,59.3704,59.1534,59.2077,63864.0
2022-06-22 12:00:00,65.48,65.86,65.48,65.74,114869.0,59.1986,59.5422,59.1986,59.4337,114869.0
2022-06-22 12:30:00,65.75,65.95,65.75,65.9,68689.0,59.4427,59.6235,59.4427,59.5783,68689.0
2022-06-22 13:00:00,65.9,65.9,65.74,65.85,68482.0,59.5783,59.5783,59.4337,59.5331,68482.0
2022-06-22 13:30:00,65.83,65.87,65.66,65.87,60878.0,59.5151,59.5512,59.3614,59.5512,60878.0
2022-06-22 14:00:00,65.88,66.09,65.82,65.89,60594.0,59.5603,59.7501,59.506,59.5693,60594.0
2022-06-22 14:30:00,65.9,66.09,65.89,66.08,76627.0,59.5783,59.7501,59.5693,59.7411,76627.0
2022-06-22 15:00:00,66.08,66.11,65.86,65.95,302127.0,59.7411,59.7682,59.5422,59.6235,302127.0
2022-06-22 15:30:00,65.94,66.02,65.7,65.77,749152.0,59.6145,59.6868,59.3975,59.4608,749152.0
2022-06-23 09:30:00,65.91,66.95,65.91,66.92,269829.0,59.5874,60.5276,59.5874,60.5005,269829.0
2022-06-23 10:00:00,66.92,67.02,66.54,66.84,198423.0,60.5005,60.5909,60.1569,60.4282,198423.0
2022-06-23 10:30:00,66.84,66.96,66.69,66.93,201415.0,60.4282,60.5367,60.2926,60.5095,201415.0
2022-06-23 11:00:00,66.94,67.08,66.85,66.89,101929.0,60.5186,60.6451,60.4372,60.4734,101929.0
2022-06-23 11:30:00,66.88,66.9,66.44,66.49,110855.0,60.4643,60.4824,60.0665,60.1117,110855.0
2022-06-23 12:00:00,66.5,66.69,66.4,66.52,132303.0,60.1208,60.2926,60.0304,60.1389,132303.0
2022-06-23 12:30:00,66.51,66.91,66.5,66.83,112728.0,60.1298,60.4915,60.1208,60.4191,112728.0
2022-06-23 13:00:00,66.82,66.93,66.73,66.77,145162.0,60.4101,60.5095,60.3287,60.3649,145162.0
2022-06-23 13:30:00,66.77,66.95,66.62,66.95,106741.0,60.3649,60.5276,60.2293,60.5276,106741.0
2022-06-23 14:00:00,66.95,67.08,66.94,67.06,165467.0,60.5276,60.6451,60.5186,60.6271,165467.0
2022-06-23 14:30:00,67.06,67.18,66.99,67.05,109633.0,60.6271,60.7356,60.5638,60.618,109633.0
2022-06-23 15:00:00,67.05,67.1,66.94,67.05,188085.0,60.618,60.6632,60.5186,60.618,188085.0
2022-06-23 15:30:00,67.05,67.44,67.04,67.28,670275.0,60.618,60.9706,60.609,60.826,670275.0
2022-06-24 09:30:00,67.47,67.98,67.32,67.8,219736.0,60.9977,61.4588,60.8621,61.2961,219736.0
2022-06-24 10:00:00,67.8,68.06,67.75,67.8,104512.0,61.2961,61.5311,61.2509,61.2961,104512.0
2022-06-24 10:30:00,67.81,67.91,67.55,67.73,67044.0,61.3051,61.3955,61.0701,61.2328,67044.0
2022-06-24 11:00:00,67.72,68.06,67.66,67.98,76336.0,61.2238,61.5311,61.1695,61.4588,76336.0
2022-06-24 11:30:00,67.98,68.26,67.92,68.25,107532.0,61.4588,61.712,61.4046,61.7029,107532.0
2022-06-24 12:00:00,68.24,68.54,68.2,68.27,89069.0,61.6939,61.9651,61.6577,61.721,89069.0
2022-06-24 12:30:00,68.28,68.31,68.15,68.23,53824.0,61.73,61.7572,61.6125,61.6848,53824.0
2022-06-24 13:00:00,68.21,68.35,68.16,68.33,90320.0,61.6668,61.7933,61.6215,61.7752,90320.0
2022-06-24 13:30:00,68.32,68.47,68.26,68.34,63537.0,61.7662,61.9018,61.712,61.7843,63537.0
2022-06-24 14:00:00,68.34,68.5,68.32,68.42,62561.0,61.7843,61.9289,61.7662,61.8566,62561.0
2022-06-24 14:30:00,68.42,68.55,68.39,68.55,86488.0,61.8566,61.9741,61.8295,61.9741,86488.0
2022-06-24 15:00:00,68.55,68.61,68.4,68.44,135290.0,61.9741,62.0284,61.8385,61.8747,135290.0
2022-06-24 15:30:00,68.44,68.71,68.37,68.56,728873.0,61.8747,62.1188,61.8114,61.9832,728873.0
2022-06-27 09:30:00,68.56,68.8,68.05,68.32,171516.0,61.9832,62.2002,61.5221,61.7662,171516.0
2022-06-27 10:00:00,68.33,68.77,68.21,68.66,112708.0,61.7752,62.173,61.6668,62.0736,112708.0
2022-06-27 10:30:00,68.65,68.8,68.53,68.71,71976.0,62.0645,62.2002,61.9561,62.1188,71976.0
2022-06-27 11:00:00,68.67,68.98,68.56,68.87,71119.0,62.0826,62.3629,61.9832,62.2634,71119.0
2022-06-27 11:30:00,68.89,69.25,68.88,69.23,64404.0,62.2815,62.607,62.2725,62.5889,64404.0
2022-06-27 12:00:00,69.25,69.44,69.21,69.27,97429.0,62.607,62.7788,62.5708,62.6251,97429.0
2022-06-27 12:30:00,69.26,69.37,69.22,69.25,77508.0,62.616,62.7155,62.5799,62.607,77508.0
2022-06-27 13:00:00,69.26,69.26,69.03,69.17,63964.0,62.616,62.616,62.4081,62.5347,63964.0
2022-06-27 13:30:00,69.16,69.28,69.02,69.12,61365.0,62.5256,62.6341,62.399,62.4895,61365.0
2022-06-27 14:00:00,69.11,69.13,68.97,69.08,103829.0,62.4804,62.4985,62.3538,62.4533,103829.0
2022-06-27 14:30:00,69.08,69.29,69.07,69.19,98056.0,62.4533,62.6431,62.4443,62.5527,98056.0
2022-06-27 15:00:00,69.18,69.31,69.08,69.19,144853.0,62.5437,62.6612,62.4533,62.5527,144853.0
2022-06-27 15:30:00,69.19,69.37,69.06,69.34,552982.0,62.5527,62.7155,62.4352,62.6884,552982.0
2022-06-28 09:30:00,69.47,70.29,69.27,70.19,161702.0,62.8059,63.5472,62.6251,63.4568,161702.0
2022-06-28 10:00:00,70.2,70.41,70.08,70.24,183550.0,63.4659,63.6557,63.3574,63.502,183550.0
2022-06-28 10:30:00,70.24,70.4,70.16,70.34,117562.0,63.502,63.6467,63.4297,63.5924,117562.0
2022-06-28 11:00:00,70.33,70.36,70.13,70.22,132272.0,63.5834,63.6105,63.4026,63.4839,132272.0
2022-06-28 11:30:00,70.21,70.31,69.97,70.13,256380.0,63.4749,63.5653,63.2579,63.4026,256380.0
2022-06-28 12:00:00,70.12,70.39,69.98,70.36,120910.0,63.3935,63.6376,63.267,63.6105,120910.0
2022-06-28 12:30:00,70.36,70.41,70.24,70.29,98018.0,63.6105,63.6557,63.502,63.5472,98018.0
2022-06-28 13:00:00,70.31,70.31,70.0,70.19,173652.0,63.5653,63.5653,63.285,63.4568,173652.0
2022-06-28 13:30:00,70.2,70.24,69.93,70.15,140869.0,63.4659,63.502,63.2218,63.4206,140869.0
2022-06-28 14:00:00,70.15,70.2,69.93,70.03,161860.0,63.4206,63.4659,63.2218,63.3122,161860.0
2022-06-28 14:30:00,70.02,70.08,69.79,70.01,200618.0,63.3031,63.3574,63.0952,63.2941,200618.0
2022-06-28 15:00:00,70.0,70.15,69.95,70.06,228293.0,63.285,63.4206,63.2398,63.3393,228293.0
2022-06-28 15:30:00,70.05,70.1,69.77,69.99,796585.0,63.3302,63.3754,63.0771,63.276,796585.0
2022-06-29 09:30:00,70.09,70.47,70.04,70.2,91785.0,63.3664,63.71,63.3212,63.4659,91785.0
2022-06-29 10:00:00,70.2,70.24,70.02,70.18,135930.0,63.4659,63.502,63.3031,63.4478,135930.0
2022-06-29 10:30:00,70.19,70.29,70.11,70.17,116344.0,63.4568,63.5472,63.3845,63.4387,116344.0
2022-06-29 11:00:00,70.18,70.36,69.94,69.97,112913.0,63.4478,63.6105,63.2308,63.2579,112913.0
2022-06-29 11:30:00,69.94,70.15,69.9,70.03,139598.0,63.2308,63.4206,63.1946,63.3122,139598.0
2022-06-29 12:00:00,70.02,70.26,69.85,69.86,200666.0,63.3031,63.5201,63.1494,63.1585,200666.0
2022-06-29 12:30:00,69.86,70.06,69.86,70.02,103117.0,63.1585,63.3393,63.1585,63.3031,103117.0
2022-06-29 13:00:00,70.05,70.08,69.77,69.92,64964.0,63.3302,63.3574,63.0771,63.2127,64964.0
2022-06-29 13:30:00,69.93,70.09,69.78,70.08,148587.0,63.2218,63.3664,63.0861,63.3574,148587.0
2022-06-29 14:00:00,70.09,70.23,69.99,70.1,302940.0,63.3664,63.493,63.276,63.3754,302940.0
2022-06-29 14:30:00,70.1,70.18,69.91,69.97,68400.0,63.3754,63.4478,63.2037,63.2579,68400.0
2022-06-29 15:00:00,69.97,70.34,69.87,70.31,113883.0,63.2579,63.5924,63.1675,63.5653,113883.0
2022-06-29 15:30:00,70.31,70.31,69.96,70.22,350444.0,63.5653,63.5653,63.2489,63.4839,350444.0
2022-06-30 09:30:00,69.53,70.8,69.47,70.49,199634.0,62.8601,64.0083,62.8059,63.728,199634.0
2022-06-30 10:00:00,70.48,70.82,70.33,70.64,92195.0,63.719,64.0264,63.5834,63.8636,92195.0
2022-06-30 10:30:00,70.63,70.98,70.61,70.81,89186.0,63.8546,64.171,63.8365,64.0173,89186.0
2022-06-30 11:00:00,70.82,70.87,70.37,70.49,90385.0,64.0264,64.0716,63.6195,63.728,90385.0
2022-06-30 11:30:00,70.49,70.76,70.47,70.7,71457.0,63.728,63.9721,63.71,63.9179,71457.0
2022-06-30 12:00:00,70.7,70.91,70.61,70.91,76106.0,63.9179,64.1077,63.8365,64.1077,76106.0
2022-06-30 12:30:00,70.91,71.04,70.79,71.0,112883.0,64.1077,64.2253,63.9993,64.1891,112883.0
2022-06-30 13:00:00,71.0,71.23,70.96,71.19,87506.0,64.1891,64.397,64.1529,64.3609,87506.0
2022-06-30 13:30:00,71.19,71.39,71.17,71.33,55418.0,64.3609,64.5417,64.3428,64.4875,55418.0
2022-06-30 14:00:00,71.34,71.36,70.9,71.05,102879.0,64.4965,64.5146,64.0987,64.2343,102879.0
2022-06-30 14:30:00,71.06,71.12,70.83,70.97,65695.0,64.2434,64.2976,64.0354,64.162,65695.0
2022-06-30 15:00:00,70.98,71.0,70.66,70.92,87705.0,64.171,64.1891,63.8817,64.1168,87705.0
2022-06-30 15:30:00,70.91,71.13,70.33,70.77,602134.0,64.1077,64.3066,63.5834,63.9812,602134.0
2022-07-01 09:30:00,70.79,71.47,70.45,71.29,232851.0,63.9993,64.614,63.6919,64.4513,232851.0
2022-07-01 10:00:00,71.28,71.42,70.81,71.41,209931.0,64.4423,64.5688,64.0173,64.5598,209931.0
2022-07-01 10:30:00,71.4,71.92,71.38,71.79,224799.0,64.5507,65.0209,64.5327,64.9033,224799.0
2022-07-01 11:00:00,71.78,72.03,71.72,71.86,74774.0,64.8943,65.1203,64.84,64.9666,74774.0
2022-07-01 11:30:00,71.87,72.29,71.7,71.81,249777.0,64.9757,65.3554,64.822,64.9214,249777.0
2022-07-01 12:00:00,71.83,71.94,71.73,71.89,69504.0,64.9395,65.0389,64.8491,64.9937,69504.0
2022-07-01 12:30:00,71.89,71.97,71.63,71.63,109149.0,64.9937,65.0661,64.7587,64.7587,109149.0
2022-07-01 13:00:00,71.64,71.93,71.55,71.83,197852.0,64.7677,65.0299,64.6864,64.9395,197852.0
2022-07-01 13:30:00,71.85,72.18,71.85,72.14,63304.0,64.9576,65.2559,64.9576,65.2198,63304.0
2022-07-01 14:00:00,72.14,72.32,72.01,72.23,52823.0,65.2198,65.3825,65.1022,65.3011,52823.0
2022-07-01 14:30:00,72.24,72.36,72.1,72.2,40639.0,65.3102,65.4186,65.1836,65.274,40639.0
2022-07-01 15:00:00,72.22,72.4,72.1,72.25,47596.0,65.2921,65.4548,65.1836,65.3192,47596.0
2022-07-01 15:30:00,72.26,72.67,72.26,72.65,311909.0,65.3282,65.6989,65.3282,65.6808,311909.0
2022-07-05 09:30:00,72.58,72.72,71.13,71.18,147492.0,65.6175,65.7441,64.3066,64.3518,147492.0
2022-07-05 10:00:00,71.19,71.28,70.64,70.81,80667.0,64.3609,64.4423,63.8636,64.0173,80667.0
2022-07-05 10:30:00,70.81,70.9,69.85,69.99,108631.0,64.0173,64.0987,63.1494,63.276,108631.0
2022-07-05 11:00:00,69.95,70.04,69.73,69.77,96277.0,63.2398,63.3212,63.0409,63.0771,96277.0
2022-07-05 11:30:00,69.77,70.2,69.62,70.18,118258.0,63.0771,63.4659,62.9415,63.4478,118258.0
2022-07-05 12:00:00,70.21,70.31,69.94,70.0,70680.0,63.4749,63.5653,63.2308,63.285,70680.0
2022-07-05 12:30:00,70.0,70.02,69.58,69.65,71919.0,63.285,63.3031,62.9053,62.9686,71919.0
2022-07-05 13:00:00,69.64,69.67,69.23,69.23,122814.0,62.9596,62.9867,62.5889,62.5889,122814.0
2022-07-05 13:30:00,69.22,69.57,69.06,69.44,77769.0,62.5799,62.8963,62.4352,62.7788,77769.0
2022-07-05 14:00:00,69.45,69.77,69.44,69.72,89200.0,62.7878,63.0771,62.7788,63.0319,89200.0
2022-07-05 14:30:00,69.72,69.84,69.69,69.83,181358.0,63.0319,63.1404,63.0048,63.1313,181358.0
2022-07-05 15:00:00,69.81,70.16,69.81,69.86,214109.0,63.1133,63.4297,63.1133,63.1585,214109.0
2022-07-05 15:30:00,69.84,69.98,69.59,69.89,840292.0,63.1404,63.267,62.9144,63.1856,840292.0
2022-07-06 09:30:00,70.28,70.7,70.06,70.25,469079.0,63.5382,63.9179,63.3393,63.5111,469079.0
2022-07-06 10:00:00,70.2,70.53,70.05,70.35,184075.0,63.4659,63.7642,63.3302,63.6015,184075.0
2022-07-06 10:30:00,70.34,70.38,69.82,69.82,138907.0,63.5924,63.6286,63.1223,63.1223,138907.0
2022-07-06 11:00:00,69.84,70.1,69.56,70.1,98836.0,63.1404,63.3754,62.8872,63.3754,98836.0
2022-07-06 11:30:00,70.09,70.41,70.02,70.41,89558.0,63.3664,63.6557,63.3031,63.6557,89558.0
2022-07-06 12:00:00,70.41,70.43,70.17,70.29,223542.0,63.6557,63.6738,63.4387,63.5472,223542.0
2022-07-06 12:30:00,70.28,70.55,70.25,70.5,91693.0,63.5382,63.7823,63.5111,63.7371,91693.0
2022-07-06 13:00:00,70.5,70.68,70.49,70.63,53018.0,63.7371,63.8998,63.728,63.8546,53018.0
2022-07-06 13:30:00,70.61,70.9,70.61,70.88,52307.0,63.8365,64.0987,63.8365,64.0806,52307.0
2022-07-06 14:00:00,70.76,71.16,70.75,71.14,89751.0,63.9721,64.3338,63.9631,64.3157,89751.0
2022-07-06 14:30:00,71.17,71.66,71.15,71.22,75923.0,64.3428,64.7858,64.3247,64.388,75923.0
2022-07-06 15:00:00,71.2,71.37,71.06,71.35,117820.0,64.3699,64.5236,64.2434,64.5055,117820.0
2022-07-06 15:30:00,71.36,71.4,70.84,71.02,250015.0,64.5146,64.5507,64.0445,64.2072,250015.0
2022-07-07 09:30:00,71.25,71.67,70.05,70.37,727866.0,64.4151,64.7948,63.3302,63.6195,727866.0
2022-07-07 10:00:00,70.38,70.81,69.98,70.61,752594.0,63.6286,64.0173,63.267,63.8365,752594.0
2022-07-07 10:30:00,70.62,70.73,70.31,70.36,416356.0,63.8456,63.945,63.5653,63.6105,416356.0
2022-07-07 11:00:00,70.36,70.55,70.21,70.28,118007.0,63.6105,63.7823,63.4749,63.5382,118007.0
2022-07-07 11:30:00,70.29,70.52,70.29,70.46,234545.0,63.5472,63.7552,63.5472,63.7009,234545.0
2022-07-07 12:00:00,70.47,70.54,70.13,70.15,291370.0,63.71,63.7732,63.4026,63.4206,291370.0
2022-07-07 12:30:00,70.15,70.22,69.84,69.97,218087.0,63.4206,63.4839,63.1404,63.2579,218087.0
2022-07-07 13:00:00,69.96,70.02,69.71,69.98,144951.0,63.2489,63.3031,63.0229,63.267,144951.0
2022-07-07 13:30:00,69.98,70.03,69.92,69.95,161955.0,63.267,63.3122,63.2127,63.2398,161955.0
2022-07-07 14:00:00,69.95,70.04,69.92,69.95,113134.0,63.2398,63.3212,63.2127,63.2398,113134.0
2022-07-07 14:30:00,69.94,70.03,69.84,69.97,84901.0,63.2308,63.3122,63.1404,63.2579,84901.0
2022-07-07 15:00:00,69.97,70.16,69.97,69.98,542005.0,63.2579,63.4297,63.2579,63.267,542005.0
2022-07-07 15:30:00,69.98,70.02,69.51,69.58,879648.0,63.267,63.3031,62.842,62.9053,879648.0
2022-07-08 09:30:00,69.59,69.69,69.06,69.51,167177.0,62.9144,63.0048,62.4352,62.842,167177.0
2022-07-08 10:00:00,69.49,69.65,69.33,69.64,88542.0,62.824,62.9686,62.6793,62.9596,88542.0
2022-07-08 10:30:00,69.61,69.66,69.33,69.45,48886.0,62.9325,62.9777,62.6793,62.7878,48886.0
2022-07-08 11:00:00,69.43,69.58,69.14,69.32,66704.0,62.7697,62.9053,62.5075,62.6703,66704.0
2022-07-08 11:30:00,69.33,69.55,69.31,69.4,42283.0,62.6793,62.8782,62.6612,62.7426,42283.0
2022-07-08 12:00:00,69.4,69.58,69.35,69.57,40341.0,62.7426,62.9053,62.6974,62.8963,40341.0
2022-07-08 12:30:00,69.59,69.67,69.36,69.39,50506.0,62.9144,62.9867,62.7064,62.7336,50506.0
2022-07-08 13:00:00,69.39,69.6,69.38,69.59,50481.0,62.7336,62.9234,62.7245,62.9144,50481.0
2022-07-08 13:30:00,69.6,69.6,69.37,69.46,114240.0,62.9234,62.9234,62.7155,62.7968,114240.0
2022-07-08 14:00:00,69.47,69.76,69.44,69.73,104044.0,62.8059,63.0681,62.7788,63.0409,104044.0
2022-07-08 14:30:00,69.72,69.79,69.63,69.77,60946.0,63.0319,63.0952,62.9505,63.0771,60946.0
2022-07-08 15:00:00,69.78,69.89,69.64,69.67,129324.0,63.0861,63.1856,62.9596,62.9867,129324.0
2022-07-08 15:30:00,69.66,69.79,69.48,69.6,377799.0,62.9777,63.0952,62.8149,62.9234,377799.0
2022-07-11 09:30:00,69.68,70.33,69.33,69.79,144913.0,62.9957,63.5834,62.6793,63.0952,144913.0
2022-07-11 10:00:00,69.77,69.77,69.02,69.09,97281.0,63.0771,63.0771,62.399,62.4623,97281.0
2022-07-11 10:30:00,69.12,69.18,68.94,69.16,63020.0,62.4895,62.5437,62.3267,62.5256,63020.0
2022-07-11 11:00:00,69.16,69.36,69.16,69.25,54080.0,62.5256,62.7064,62.5256,62.607,54080.0
2022-07-11 11:30:00,69.23,69.28,69.09,69.26,56254.0,62.5889,62.6341,62.4623,62.616,56254.0
2022-07-11 12:00:00,69.27,69.38,69.21,69.33,47579.0,62.6251,62.7245,62.5708,62.6793,47579.0
2022-07-11 12:30:00,69.33,69.53,69.32,69.48,49198.0,62.6793,62.8601,62.6703,62.8149,49198.0
2022-07-11 13:00:00,69.48,69.7,69.47,69.61,44582.0,62.8149,63.0138,62.8059,62.9325,44582.0
2022-07-11 13:30:00,69.61,69.82,69.6,69.76,67259.0,62.9325,63.1223,62.9234,63.0681,67259.0
2022-07-11 14:00:00,69.76,69.76,69.52,69.65,65843.0,63.0681,63.0681,62.8511,62.9686,65843.0
2022-07-11 14:30:00,69.64,69.84,69.63,69.73,55464.0,62.9596,63.1404,62.9505,63.0409,55464.0
2022-07-11 15:00:00,69.72,69.79,69.62,69.67,114126.0,63.0319,63.0952,62.9415,62.9867,114126.0
2022-07-11 15:30:00,69.67,69.92,69.65,69.91,319557.0,62.9867,63.2127,62.9686,63.2037,319557.0
2022-07-12 09:30:00,69.97,70.57,69.42,70.55,121486.0,63.2579,63.8004,62.7607,63.7823,121486.0
2022-07-12 10:00:00,70.53,70.62,70.29,70.33,66106.0,63.7642,63.8456,63.5472,63.5834,66106.0
2022-07-12 10:30:00,70.32,70.53,70.24,70.36,66888.0,63.5743,63.7642,63.502,63.6105,66888.0
2022-07-12 11:00:00,70.35,70.42,70.2,70.28,83725.0,63.6015,63.6647,63.4659,63.5382,83725.0
2022-07-12 11:30:00,70.28,70.34,70.05,70.09,69416.0,63.5382,63.5924,63.3302,63.3664,69416.0
2022-07-12 12:00:00,70.11,70.2,70.02,70.16,58820.0,63.3845,63.4659,63.3031,63.4297,58820.0
2022-07-12 12:30:00,70.16,70.17,70.02,70.16,51524.0,63.4297,63.4387,63.3031,63.4297,51524.0
2022-07-12 13:00:00,70.16,70.19,69.88,69.96,43385.0,63.4297,63.4568,63.1766,63.2489,43385.0
2022-07-12 13:30:00,69.96,70.01,69.9,69.97,41117.0,63.2489,63.2941,63.1946,63.2579,41117.0
2022-07-12 14:00:00,69.98,70.0,69.82,69.89,42311.0,63.267,63.285,63.1223,63.1856,42311.0
2022-07-12 14:30:00,69.9,69.98,69.85,69.91,40374.0,63.1946,63.267,63.1494,63.2037,40374.0
2022-07-12 15:00:00,69.9,69.9,69.51,69.52,71500.0,63.1946,63.1946,62.842,62.8511,71500.0
2022-07-12 15:30:00,69.5,69.55,69.22,69.5,310289.0,62.833,62.8782,62.5799,62.833,310289.0
2022-07-13 09:30:00,68.85,69.62,68.8,69.03,81465.0,62.2454,62.9415,62.2002,62.4081,81465.0
2022-07-13 10:00:00,69.08,69.13,68.85,69.01,67928.0,62.4533,62.4985,62.2454,62.39,67928.0
2022-07-13 10:30:00,69.0,69.17,68.9,69.06,64105.0,62.381,62.5347,62.2906,62.4352,64105.0
2022-07-13 11:00:00,69.08,69.22,69.02,69.1,60334.0,62.4533,62.5799,62.399,62.4714,60334.0
2022-07-13 11:30:00,69.1,69.44,69.08,69.39,56495.0,62.4714,62.7788,62.4533,62.7336,56495.0
2022-07-13 12:00:00,69.39,69.63,69.39,69.61,46155.0,62.7336,62.9505,62.7336,62.9325,46155.0
2022-07-13 12:30:00,69.6,69.74,69.58,69.73,31668.0,62.9234,63.05,62.9053,63.0409,31668.0
2022-07-13 13:00:00,69.72,69.94,69.62,69.66,36032.0,63.0319,63.2308,62.9415,62.9777,36032.0
2022-07-13 13:30:00,69.67,69.73,69.52,69.64,39626.0,62.9867,63.0409,62.8511,62.9596,39626.0
2022-07-13 14:00:00,69.62,69.63,69.36,69.6,48781.0,62.9415,62.9505,62.7064,62.9234,48781.0
2022-07-13 14:30:00,69.61,69.78,69.5,69.69,39780.0,62.9325,63.0861,62.833,63.0048,39780.0
2022-07-13 15:00:00,69.7,69.7,69.5,69.56,55159.0,63.0138,63.0138,62.833,62.8872,55159.0
2022-07-13 15:30:00,69.58,69.58,69.15,69.19,254660.0,62.9053,62.9053,62.5166,62.5527,254660.0
2022-07-14 09:30:00,68.22,68.79,68.0,68.55,90614.0,61.6758,62.1911,61.4769,61.9741,90614.0
2022-07-14 10:00:00,68.53,68.83,68.4,68.59,47490.0,61.9561,62.2273,61.8385,62.0103,47490.0
2022-07-14 10:30:00,68.65,68.83,68.51,68.55,36629.0,62.0645,62.2273,61.938,61.9741,36629.0
2022-07-14 11:00:00,68.59,68.9,68.55,68.89,33378.0,62.0103,62.2906,61.9741,62.2815,33378.0
2022-07-14 11:30:00,68.89,69.12,68.84,69.04,29823.0,62.2815,62.4895,62.2363,62.4171,29823.0
2022-07-14 12:00:00,69.01,69.11,68.93,68.97,21970.0,62.39,62.4804,62.3177,62.3538,21970.0
2022-07-14 12:30:00,68.98,69.05,68.84,68.96,30010.0,62.3629,62.4262,62.2363,62.3448,30010.0
2022-07-14 13:00:00,68.95,69.08,68.7,68.89,41031.0,62.3358,62.4533,62.1097,62.2815,41031.0
2022-07-14 13:30:00,68.9,68.94,68.68,68.91,32015.0,62.2906,62.3267,62.0917,62.2996,32015.0
2022-07-14 14:00:00,68.92,69.32,68.91,69.32,54396.0,62.3086,62.6703,62.2996,62.6703,54396.0
2022-07-14 14:30:00,69.31,69.33,69.14,69.23,43171.0,62.6612,62.6793,62.5075,62.5889,43171.0
2022-07-14 15:00:00,69.24,69.29,69.13,69.23,70930.0,62.5979,62.6431,62.4985,62.5889,70930.0
2022-07-14 15:30:00,69.23,69.41,69.02,69.31,188729.0,62.5889,62.7516,62.399,62.6612,188729.0
2022-07-15 09:30:00,69.55,69.64,68.76,69.19,195401.0,62.8782,62.9596,62.164,62.5527,195401.0
2022-07-15 10:00:00,69.21,69.68,69.17,69.42,83289.0,62.5708,62.9957,62.5347,62.7607,83289.0
2022-07-15 10:30:00,69.43,69.81,69.43,69.73,70746.0,62.7697,63.1133,62.7697,63.0409,70746.0
2022-07-15 11:00:00,69.73,69.9,69.73,69.86,69173.0,63.0409,63.1946,63.0409,63.1585,69173.0
2022-07-15 11:30:00,69.87,69.89,69.61,69.66,60990.0,63.1675,63.1856,62.9325,62.9777,60990.0
2022-07-15 12:00:00,69.66,69.75,69.62,69.65,45566.0,62.9777,63.059,62.9415,62.9686,45566.0
2022-07-15 12:30:00,69.64,69.65,69.46,69.47,46329.0,62.9596,62.9686,62.7968,62.8059,46329.0
2022-07-15 13:00:00,69.51,69.76,69.46,69.72,48159.0,62.842,63.0681,62.7968,63.0319,48159.0
2022-07-15 13:30:00,69.73,69.75,69.55,69.56,74645.0,63.0409,63.059,62.8782,62.8872,74645.0
2022-07-15 14:00:00,69.55,69.78,69.46,69.74,54992.0,62.8782,63.0861,62.7968,63.05,54992.0
2022-07-15 14:30:00,69.73,69.94,69.67,69.9,80140.0,63.0409,63.2308,62.9867,63.1946,80140.0
2022-07-15 15:00:00,69.9,70.04,69.84,69.92,86836.0,63.1946,63.3212,63.1404,63.2127,86836.0
2022-07-15 15:30:00,69.92,70.03,69.77,69.96,385199.0,63.2127,63.3122,63.0771,63.2489,385199.0
2022-07-18 09:30:00,69.69,69.86,68.89,68.97,238012.0,63.0048,63.1585,62.2815,62.3538,238012.0
2022-07-18 10:00:00,69.01,69.38,68.96,69.16,313033.0,62.39,62.7245,62.3448,62.5256,313033.0
2022-07-18 10:30:00,69.16,69.26,69.03,69.08,229308.0,62.5256,62.616,62.4081,62.4533,229308.0
2022-07-18 11:00:00,69.07,69.11,68.75,68.76,178863.0,62.4443,62.4804,62.1549,62.164,178863.0
2022-07-18 11:30:00,68.79,69.01,68.76,68.79,38782.0,62.1911,62.39,62.164,62.1911,38782.0
2022-07-18 12:00:00,68.8,68.91,68.72,68.85,36529.0,62.2002,62.2996,62.1278,62.2454,36529.0
2022-07-18 12:30:00,68.84,69.0,68.75,68.77,107827.0,62.2363,62.381,62.1549,62.173,107827.0
2022-07-18 13:00:00,68.77,68.82,68.59,68.71,268366.0,62.173,62.2182,62.0103,62.1188,268366.0
2022-07-18 13:30:00,68.71,69.16,68.71,69.01,71027.0,62.1188,62.5256,62.1188,62.39,71027.0
2022-07-18 14:00:00,69.03,69.1,68.87,68.96,105671.0,62.4081,62.4714,62.2634,62.3448,105671.0
2022-07-18 14:30:00,68.95,69.12,68.93,68.98,104393.0,62.3358,62.4895,62.3177,62.3629,104393.0
2022-07-18 15:00:00,68.98,69.16,68.93,69.04,80547.0,62.3629,62.5256,62.3177,62.4171,80547.0
2022-07-18 15:30:00,69.02,69.02,68.47,68.55,228911.0,62.399,62.399,61.9018,61.9741,228911.0
2022-07-19 09:30:00,69.2,69.32,68.49,69.15,151493.0,62.5618,62.6703,61.9199,62.5166,151493.0
2022-07-19 10:00:00,69.16,69.35,69.08,69.11,69621.0,62.5256,62.6974,62.4533,62.4804,69621.0
2022-07-19 10:30:00,69.12,69.28,69.01,69.02,225122.0,62.4895,62.6341,62.39,62.399,225122.0
2022-07-19 11:00:00,69.03,69.1,68.9,68.96,212003.0,62.4081,62.4714,62.2906,62.3448,212003.0
2022-07-19 11:30:00,68.96,69.07,68.64,68.7,112407.0,62.3448,62.4443,62.0555,62.1097,112407.0
2022-07-19 12:00:00,68.7,68.76,68.46,68.67,92537.0,62.1097,62.164,61.8928,62.0826,92537.0
2022-07-19 12:30:00,68.67,68.83,68.66,68.74,56080.0,62.0826,62.2273,62.0736,62.1459,56080.0
2022-07-19 13:00:00,68.75,68.8,68.46,68.48,463564.0,62.1549,62.2002,61.8928,61.9108,463564.0
2022-07-19 13:30:00,68.48,68.79,68.32,68.78,412794.0,61.9108,62.1911,61.7662,62.1821,412794.0
2022-07-19 14:00:00,68.78,68.97,68.76,68.91,128410.0,62.1821,62.3538,62.164,62.2996,128410.0
2022-07-19 14:30:00,68.92,68.97,68.79,68.82,81715.0,62.3086,62.3538,62.1911,62.2182,81715.0
2022-07-19 15:00:00,68.83,69.02,68.72,68.98,265346.0,62.2273,62.399,62.1278,62.3629,265346.0
2022-07-19 15:30:00,68.98,69.03,68.82,68.86,804300.0,62.3629,62.4081,62.2182,62.2544,804300.0
2022-07-20 09:30:00,68.65,68.96,67.65,67.87,168691.0,62.0645,62.3448,61.1605,61.3594,168691.0
2022-07-20 10:00:00,67.85,68.0,67.52,67.65,413097.0,61.3413,61.4769,61.0429,61.1605,413097.0
2022-07-20 10:30:00,67.66,68.32,67.46,68.3,524225.0,61.1695,61.7662,60.9887,61.7481,524225.0
2022-07-20 11:00:00,68.31,68.67,68.24,68.39,322271.0,61.7572,62.0826,61.6939,61.8295,322271.0
2022-07-20 11:30:00,68.4,68.68,68.05,68.66,368123.0,61.8385,62.0917,61.5221,62.0736,368123.0
2022-07-20 12:00:00,68.67,68.8,68.49,68.59,111550.0,62.0826,62.2002,61.9199,62.0103,111550.0
2022-07-20 12:30:00,68.59,68.67,68.23,68.26,85833.0,62.0103,62.0826,61.6848,61.712,85833.0
2022-07-20 13:00:00,68.24,68.32,67.97,68.03,128566.0,61.6939,61.7662,61.4498,61.504,128566.0
2022-07-20 13:30:00,68.02,68.1,67.64,67.66,122750.0,61.495,61.5673,61.1514,61.1695,122750.0
2022-07-20 14:00:00,67.68,67.95,67.52,67.95,89911.0,61.1876,61.4317,61.0429,61.4317,89911.0
2022-07-20 14:30:00,67.93,67.94,67.61,67.77,107156.0,61.4136,61.4227,61.1243,61.269,107156.0
2022-07-20 15:00:00,67.76,67.93,67.71,67.87,125391.0,61.2599,61.4136,61.2147,61.3594,125391.0
2022-07-20 15:30:00,67.87,67.89,67.54,67.59,592633.0,61.3594,61.3774,61.061,61.1062,592633.0
2022-07-21 09:30:00,67.5,67.73,67.01,67.05,496522.0,61.0249,61.2328,60.5819,60.618,496522.0
2022-07-21 10:00:00,67.03,67.23,66.97,67.05,368455.0,60.5999,60.7808,60.5457,60.618,368455.0
2022-07-21 10:30:00,67.05,67.31,67.0,67.13,448116.0,60.618,60.8531,60.5728,60.6904,448116.0
2022-07-21 11:00:00,67.15,67.73,67.05,67.55,302001.0,60.7084,61.2328,60.618,61.0701,302001.0
2022-07-21 11:30:00,67.55,67.82,67.51,67.66,54843.0,61.0701,61.3142,61.0339,61.1695,54843.0
2022-07-21 12:00:00,67.66,67.76,67.52,67.75,41018.0,61.1695,61.2599,61.0429,61.2509,41018.0
2022-07-21 12:30:00,67.75,67.77,67.58,67.61,32364.0,61.2509,61.269,61.0972,61.1243,32364.0
2022-07-21 13:00:00,67.6,67.67,67.47,67.52,156172.0,61.1153,61.1786,60.9977,61.0429,156172.0
2022-07-21 13:30:00,67.51,67.56,67.4,67.46,50089.0,61.0339,61.0791,60.9345,60.9887,50089.0
2022-07-21 14:00:00,67.46,67.67,67.42,67.5,137747.0,60.9887,61.1786,60.9525,61.0249,137747.0
2022-07-21 14:30:00,67.5,67.56,67.43,67.53,50646.0,61.0249,61.0791,60.9616,61.052,50646.0
2022-07-21 15:00:00,67.53,67.69,67.53,67.62,82490.0,61.052,61.1966,61.052,61.1333,82490.0
2022-07-21 15:30:00,67.61,67.72,67.53,67.69,544903.0,61.1243,61.2238,61.052,61.1966,544903.0
2022-07-22 09:30:00,67.88,68.35,67.78,68.29,145401.0,61.3684,61.7933,61.278,61.7391,145401.0
2022-07-22 10:00:00,68.27,68.72,68.27,68.65,82959.0,61.721,62.1278,61.721,62.0645,82959.0
2022-07-22 10:30:00,68.68,68.71,68.34,68.55,106213.0,62.0917,62.1188,61.7843,61.9741,106213.0
2022-07-22 11:00:00,68.55,68.55,68.29,68.42,38307.0,61.9741,61.9741,61.7391,61.8566,38307.0
2022-07-22 11:30:00,68.42,68.55,68.34,68.41,51886.0,61.8566,61.9741,61.7843,61.8476,51886.0
2022-07-22 12:00:00,68.41,68.49,68.23,68.47,81495.0,61.8476,61.9199,61.6848,61.9018,81495.0
2022-07-22 12:30:00,68.47,68.52,68.2,68.28,47536.0,61.9018,61.947,61.6577,61.73,47536.0
2022-07-22 13:00:00,68.28,68.43,68.27,68.4,52039.0,61.73,61.8656,61.721,61.8385,52039.0
2022-07-22 13:30:00,68.42,68.42,68.19,68.29,60777.0,61.8566,61.8566,61.6487,61.7391,60777.0
2022-07-22 14:00:00,68.3,68.31,68.12,68.2,65811.0,61.7481,61.7572,61.5854,61.6577,65811.0
2022-07-22 14:30:00,68.19,68.21,68.05,68.16,89559.0,61.6487,61.6668,61.5221,61.6215,89559.0
2022-07-22 15:00:00,68.15,68.35,68.13,68.32,70686.0,61.6125,61.7933,61.5944,61.7662,70686.0
2022-07-22 15:30:00,68.33,68.7,68.29,68.68,373062.0,61.7752,62.1097,61.7391,62.0917,373062.0
2022-07-25 09:30:00,68.85,68.93,68.5,68.83,149119.0,62.2454,62.3177,61.9289,62.2273,149119.0
2022-07-25 10:00:00,68.83,68.98,68.71,68.92,49407.0,62.2273,62.3629,62.1188,62.3086,49407.0
2022-07-25 10:30:00,68.92,69.17,68.86,69.13,48202.0,62.3086,62.5347,62.2544,62.4985,48202.0
2022-07-25 11:00:00,69.15,69.37,69.12,69.35,76882.0,62.5166,62.7155,62.4895,62.6974,76882.0
2022-07-25 11:30:00,69.34,69.41,69.27,69.41,45651.0,62.6884,62.7516,62.6251,62.7516,45651.0
2022-07-25 12:00:00,69.4,69.45,69.11,69.19,73332.0,62.7426,62.7878,62.4804,62.5527,73332.0
2022-07-25 12:30:00,69.21,69.32,69.16,69.22,36059.0,62.5708,62.6703,62.5256,62.5799,36059.0
2022-07-25 13:00:00,69.21,69.32,69.21,69.24,21045.0,62.5708,62.6703,62.5708,62.5979,21045.0
2022-07-25 13:30:00,69.26,69.36,69.17,69.18,54483.0,62.616,62.7064,62.5347,62.5437,54483.0
2022-07-25 14:00:00,69.15,69.19,69.08,69.17,23593.0,62.5166,62.5527,62.4533,62.5347,23593.0
2022-07-25 14:30:00,69.16,69.27,69.12,69.2,41794.0,62.5256,62.6251,62.4895,62.5618,41794.0
2022-07-25 15:00:00,69.21,69.29,69.17,69.2,61354.0,62.5708,62.6431,62.5347,62.5618,61354.0
2022-07-25 15:30:00,69.19,69.53,69.18,69.47,214073.0,62.5527,62.8601,62.5437,62.8059,214073.0
2022-07-26 09:30:00,69.87,70.28,69.7,70.08,195734.0,63.1675,63.5382,63.0138,63.3574,195734.0
2022-07-26 10:00:00,70.1,70.16,69.88,70.09,67147.0,63.3754,63.4297,63.1766,63.3664,67147.0
2022-07-26 10:30:00,70.1,70.17,69.86,70.02,78415.0,63.3754,63.4387,63.1585,63.3031,78415.0
2022-07-26 11:00:00,70.01,70.24,70.01,70.2,67178.0,63.2941,63.502,63.2941,63.4659,67178.0
2022-07-26 11:30:00,70.2,70.25,70.12,70.21,153477.0,63.4659,63.5111,63.3935,63.4749,153477.0
2022-07-26 12:00:00,70.24,70.39,70.14,70.38,112738.0,63.502,63.6376,63.4116,63.6286,112738.0
2022-07-26 12:30:00,70.39,70.5,70.35,70.47,44584.0,63.6376,63.7371,63.6015,63.71,44584.0
2022-07-26 13:00:00,70.46,70.59,70.43,70.58,42019.0,63.7009,63.8184,63.6738,63.8094,42019.0
2022-07-26 13:30:00,70.58,70.64,70.4,70.41,49029.0,63.8094,63.8636,63.6467,63.6557,49029.0
2022-07-26 14:00:00,70.42,70.55,70.27,70.28,77000.0,63.6647,63.7823,63.5291,63.5382,77000.0
2022-07-26 14:30:00,70.27,70.32,70.11,70.28,183791.0,63.5291,63.5743,63.3845,63.5382,183791.0
2022-07-26 15:00:00,70.28,70.33,70.15,70.26,178791.0,63.5382,63.5834,63.4206,63.5201,178791.0
2022-07-26 15:30:00,70.27,70.37,70.16,70.24,432289.0,63.5291,63.6195,63.4297,63.502,432289.0
2022-07-27 09:30:00,69.74,70.06,69.44,69.81,92503.0,63.05,63.3393,62.7788,63.1133,92503.0
2022-07-27 10:00:00,69.78,69.86,69.54,69.8,65319.0,63.0861,63.1585,62.8692,63.1042,65319.0
2022-07-27 10:30:00,69.81,69.83,69.53,69.6,49059.0,63.1133,63.1313,62.8601,62.9234,49059.0
2022-07-27 11:00:00,69.6,69.77,69.58,69.75,46323.0,62.9234,63.0771,62.9053,63.059,46323.0
2022-07-27 11:30:00,69.76,69.85,69.64,69.78,41260.0,63.0681,63.1494,62.9596,63.0861,41260.0
2022-07-27 12:00:00,69.78,69.85,69.69,69.75,30854.0,63.0861,63.1494,63.0048,63.059,30854.0
2022-07-27 12:30:00,69.76,69.89,69.75,69.77,30497.0,63.0681,63.1856,63.059,63.0771,30497.0
2022-07-27 13:00:00,69.77,69.89,69.7,69.81,28435.0,63.0771,63.1856,63.0138,63.1133,28435.0
2022-07-27 13:30:00,69.81,69.85,69.67,69.71,47918.0,63.1133,63.1494,62.9867,63.0229,47918.0
2022-07-27 14:00:00,69.7,69.84,69.5,69.55,50213.0,63.0138,63.1404,62.833,62.8782,50213.0
2022-07-27 14:30:00,69.55,69.91,69.45,69.77,72566.0,62.8782,63.2037,62.7878,63.0771,72566.0
2022-07-27 15:00:00,69.8,70.25,69.74,70.25,110687.0,63.1042,63.5111,63.05,63.5111,110687.0
2022-07-27 15:30:00,70.26,70.37,70.07,70.24,447526.0,63.5201,63.6195,63.3483,63.502,447526.0
2022-07-28 09:30:00,70.46,71.49,69.85,70.58,296210.0,63.7009,64.6321,63.1494,63.8094,296210.0
2022-07-28 10:00:00,70.56,70.85,70.23,70.83,118718.0,63.7913,64.0535,63.493,64.0354,118718.0
2022-07-28 10:30:00,70.87,71.6,70.87,71.38,165509.0,64.0716,64.7316,64.0716,64.5327,165509.0
2022-07-28 11:00:00,71.37,71.51,71.18,71.44,92173.0,64.5236,64.6502,64.3518,64.5869,92173.0
2022-07-28 11:30:00,71.44,71.52,71.23,71.25,64587.0,64.5869,64.6592,64.397,64.4151,64587.0
2022-07-28 12:00:00,71.25,71.54,71.21,71.5,53508.0,64.4151,64.6773,64.379,64.6411,53508.0
2022-07-28 12:30:00,71.51,71.58,71.32,71.57,51685.0,64.6502,64.7135,64.4784,64.7044,51685.0
2022-07-28 13:00:00,71.57,71.74,71.37,71.72,65501.0,64.7044,64.8581,64.5236,64.84,65501.0
2022-07-28 13:30:00,71.73,71.89,71.63,71.85,203564.0,64.8491,64.9937,64.7587,64.9576,203564.0
2022-07-28 14:00:00,71.84,72.01,71.7,71.95,60990.0,64.9485,65.1022,64.822,65.048,60990.0
2022-07-28 14:30:00,71.95,72.07,71.9,72.0,52711.0,65.048,65.1565,65.0028,65.0932,52711.0
2022-07-28 15:00:00,72.01,72.1,71.97,72.07,65629.0,65.1022,65.1836,65.0661,65.1565,65629.0
2022-07-28 15:30:00,72.07,72.36,72.02,72.21,268589.0,65.1565,65.4186,65.1113,65.283,268589.0
2022-07-29 09:30:00,72.06,72.75,72.01,72.75,92241.0,65.1474,65.7712,65.1022,65.7712,92241.0
2022-07-29 10:00:00,72.75,72.95,72.61,72.9,94233.0,65.7712,65.9521,65.6447,65.9068,94233.0
2022-07-29 10:30:00,72.91,73.0,72.58,72.61,76362.0,65.9159,65.9973,65.6175,65.6447,76362.0
2022-07-29 11:00:00,72.64,73.27,72.64,73.22,120416.0,65.6718,66.2414,65.6718,66.1962,120416.0
2022-07-29 11:30:00,73.22,73.52,73.09,73.5,89113.0,66.1962,66.4674,66.0786,66.4493,89113.0
2022-07-29 12:00:00,73.52,73.52,73.23,73.39,42664.0,66.4674,66.4674,66.2052,66.3498,42664.0
2022-07-29 12:30:00,73.39,73.58,73.33,73.5,48265.0,66.3498,66.5216,66.2956,66.4493,48265.0
2022-07-29 13:00:00,73.48,73.49,73.32,73.38,97719.0,66.4312,66.4403,66.2866,66.3408,97719.0
2022-07-29 13:30:00,73.38,73.4,73.11,73.16,56393.0,66.3408,66.3589,66.0967,66.1419,56393.0
2022-07-29 14:00:00,73.18,73.2,72.84,73.02,76388.0,66.16,66.1781,65.8526,66.0153,76388.0
2022-07-29 14:30:00,73.03,73.18,73.02,73.15,66215.0,66.0244,66.16,66.0153,66.1329,66215.0
2022-07-29 15:00:00,73.16,73.33,73.16,73.3,66931.0,66.1419,66.2956,66.1419,66.2685,66931.0
2022-07-29 15:30:00,73.3,73.4,73.03,73.18,296138.0,66.2685,66.3589,66.0244,66.16,296138.0
2022-08-01 09:30:00,72.96,73.58,72.9,73.02,346545.0,65.9611,66.5216,65.9068,66.0153,346545.0
2022-08-01 10:00:00,72.99,73.17,72.55,72.56,84897.0,65.9882,66.1509,65.5904,65.5995,84897.0
2022-08-01 10:30:00,72.55,72.85,72.53,72.77,86066.0,65.5904,65.8616,65.5723,65.7893,86066.0
2022-08-01 11:00:00,72.76,72.86,72.5,72.82,59258.0,65.7803,65.8707,65.5452,65.8345,59258.0
2022-08-01 11:30:00,72.84,72.97,72.74,72.75,50148.0,65.8526,65.9701,65.7622,65.7712,50148.0
2022-08-01 12:00:00,72.77,72.83,72.62,72.71,41839.0,65.7893,65.8436,65.6537,65.7351,41839.0
2022-08-01 12:30:00,72.71,73.15,72.7,73.12,93978.0,65.7351,66.1329,65.726,66.1057,93978.0
2022-08-01 13:00:00,73.12,73.26,73.01,73.12,78097.0,66.1057,66.2323,66.0063,66.1057,78097.0
2022-08-01 13:30:00,73.12,73.23,73.02,73.07,85997.0,66.1057,66.2052,66.0153,66.0605,85997.0
2022-08-01 14:00:00,73.06,73.12,72.84,72.95,134607.0,66.0515,66.1057,65.8526,65.9521,134607.0
2022-08-01 14:30:00,72.94,73.1,72.83,73.06,66138.0,65.943,66.0877,65.8436,66.0515,66138.0
2022-08-01 15:00:00,73.07,73.12,72.97,73.03,103157.0,66.0605,66.1057,65.9701,66.0244,103157.0
2022-08-01 15:30:00,73.03,73.3,73.0,73.18,395932.0,66.0244,66.2685,65.9973,66.16,395932.0
2022-08-02 09:30:00,73.11,73.84,73.11,73.79,156916.0,66.0967,66.7567,66.0967,66.7115,156916.0
2022-08-02 10:00:00,73.79,74.18,73.69,74.16,118091.0,66.7115,67.0641,66.6211,67.046,118091.0
2022-08-02 10:30:00,74.18,74.44,74.17,74.25,100295.0,67.0641,67.2991,67.055,67.1273,100295.0
2022-08-02 11:00:00,74.25,74.27,74.01,74.18,91754.0,67.1273,67.1454,66.9104,67.0641,91754.0
2022-08-02 11:30:00,74.2,74.23,74.03,74.07,85757.0,67.0821,67.1093,66.9284,66.9646,85757.0
2022-08-02 12:00:00,74.07,74.19,73.99,74.15,80759.0,66.9646,67.0731,66.8923,67.0369,80759.0
2022-08-02 12:30:00,74.15,74.38,74.11,74.32,58138.0,67.0369,67.2449,67.0008,67.1906,58138.0
2022-08-02 13:00:00,74.31,74.31,73.93,73.95,71632.0,67.1816,67.1816,66.838,66.8561,71632.0
2022-08-02 13:30:00,73.95,73.96,73.63,73.64,100213.0,66.8561,66.8652,66.5668,66.5759,100213.0
2022-08-02 14:00:00,73.65,74.09,73.61,74.07,70985.0,66.5849,66.9827,66.5487,66.9646,70985.0
2022-08-02 14:30:00,74.09,74.17,73.71,73.8,81158.0,66.9827,67.055,66.6391,66.7205,81158.0
2022-08-02 15:00:00,73.81,73.81,73.41,73.5,93608.0,66.7296,66.7296,66.3679,66.4493,93608.0
2022-08-02 15:30:00,73.49,73.72,73.33,73.44,462676.0,66.4403,66.6482,66.2956,66.395,462676.0
2022-08-03 09:30:00,73.29,73.38,72.78,72.79,218598.0,66.2594,66.3408,65.7984,65.8074,218598.0
2022-08-03 10:00:00,72.77,72.92,72.35,72.91,90390.0,65.7893,65.9249,65.4096,65.9159,90390.0
2022-08-03 10:30:00,72.98,73.58,72.98,73.58,65453.0,65.9792,66.5216,65.9792,66.5216,65453.0
2022-08-03 11:00:00,73.58,73.72,73.29,73.29,70226.0,66.5216,66.6482,66.2594,66.2594,70226.0
2022-08-03 11:30:00,73.3,73.67,73.29,73.64,72904.0,66.2685,66.603,66.2594,66.5759,72904.0
2022-08-03 12:00:00,73.65,73.83,73.61,73.8,48613.0,66.5849,66.7476,66.5487,66.7205,48613.0
2022-08-03 12:30:00,73.79,73.94,73.72,73.92,35683.0,66.7115,66.8471,66.6482,66.829,35683.0
2022-08-03 13:00:00,73.94,73.98,73.73,73.92,96824.0,66.8471,66.8832,66.6572,66.829,96824.0
2022-08-03 13:30:00,73.92,74.04,73.87,73.9,108164.0,66.829,66.9375,66.7838,66.8109,108164.0
2022-08-03 14:00:00,73.89,73.94,73.8,73.87,50367.0,66.8019,66.8471,66.7205,66.7838,50367.0
2022-08-03 14:30:00,73.88,73.95,73.73,73.86,59177.0,66.7928,66.8561,66.6572,66.7748,59177.0
2022-08-03 15:00:00,73.86,73.98,73.81,73.92,120226.0,66.7748,66.8832,66.7296,66.829,120226.0
2022-08-03 15:30:00,73.92,74.47,73.91,74.31,483625.0,66.829,67.3262,66.82,67.1816,483625.0
2022-08-04 09:30:00,74.25,74.92,74.18,74.79,171872.0,67.1273,67.7331,67.0641,67.6155,171872.0
2022-08-04 10:00:00,74.76,75.03,74.69,74.85,93867.0,67.5884,67.8325,67.5251,67.6698,93867.0
2022-08-04 10:30:00,74.84,75.37,74.82,75.19,99387.0,67.6607,68.1399,67.6427,67.9772,99387.0
2022-08-04 11:00:00,75.18,75.26,75.06,75.19,76562.0,67.9681,68.0405,67.8596,67.9772,76562.0
2022-08-04 11:30:00,75.19,75.29,75.09,75.23,94608.0,67.9772,68.0676,67.8868,68.0133,94608.0
2022-08-04 12:00:00,75.23,75.24,74.88,74.91,107819.0,68.0133,68.0224,67.6969,67.724,107819.0
2022-08-04 12:30:00,74.91,74.95,74.81,74.82,88368.0,67.724,67.7602,67.6336,67.6427,88368.0
2022-08-04 13:00:00,74.82,74.86,74.64,74.8,89707.0,67.6427,67.6788,67.4799,67.6246,89707.0
2022-08-04 13:30:00,74.8,74.81,74.6,74.66,97990.0,67.6246,67.6336,67.4438,67.498,97990.0
2022-08-04 14:00:00,74.66,74.96,74.63,74.86,70985.0,67.498,67.7692,67.4709,67.6788,70985.0
2022-08-04 14:30:00,74.87,74.98,74.81,74.89,62468.0,67.6879,67.7873,67.6336,67.706,62468.0
2022-08-04 15:00:00,74.88,75.0,74.86,74.9,70680.0,67.6969,67.8054,67.6788,67.715,70680.0
2022-08-04 15:30:00,74.88,74.88,74.42,74.57,458904.0,67.6969,67.6969,67.281,67.4166,458904.0
2022-08-05 09:30:00,74.54,74.66,73.65,73.88,314012.0,67.3895,67.498,66.5849,66.7928,314012.0
2022-08-05 10:00:00,73.87,74.14,73.3,73.41,146272.0,66.7838,67.0279,66.2685,66.3679,146272.0
2022-08-05 10:30:00,73.39,73.52,73.14,73.44,111269.0,66.3498,66.4674,66.1238,66.395,111269.0
2022-08-05 11:00:00,73.47,73.82,73.34,73.71,89767.0,66.4222,66.7386,66.3046,66.6391,89767.0
2022-08-05 11:30:00,73.72,73.72,73.26,73.34,58453.0,66.6482,66.6482,66.2323,66.3046,58453.0
2022-08-05 12:00:00,73.33,73.48,73.14,73.22,99407.0,66.2956,66.4312,66.1238,66.1962,99407.0
2022-08-05 12:30:00,73.23,73.45,73.18,73.26,255197.0,66.2052,66.4041,66.16,66.2323,255197.0
2022-08-05 13:00:00,73.26,73.64,73.26,73.56,63066.0,66.2323,66.5759,66.2323,66.5035,63066.0
2022-08-05 13:30:00,73.53,73.8,73.47,73.53,70331.0,66.4764,66.7205,66.4222,66.4764,70331.0
2022-08-05 14:00:00,73.53,73.56,73.37,73.44,69890.0,66.4764,66.5035,66.3318,66.395,69890.0
2022-08-05 14:30:00,73.44,73.65,73.41,73.6,69557.0,66.395,66.5849,66.3679,66.5397,69557.0
2022-08-05 15:00:00,73.6,73.82,73.59,73.74,52380.0,66.5397,66.7386,66.5307,66.6663,52380.0
2022-08-05 15:30:00,73.75,73.98,73.73,73.8,470695.0,66.6753,66.8832,66.6572,66.7205,470695.0
2022-08-08 09:30:00,74.16,74.71,74.11,74.43,102922.0,67.046,67.5432,67.0008,67.2901,102922.0
2022-08-08 10:00:00,74.41,74.66,74.32,74.61,79007.0,67.272,67.498,67.1906,67.4528,79007.0
2022-08-08 10:30:00,74.65,74.76,74.53,74.58,54351.0,67.489,67.5884,67.3805,67.4257,54351.0
2022-08-08 11:00:00,74.58,74.63,74.44,74.51,32512.0,67.4257,67.4709,67.2991,67.3624,32512.0
2022-08-08 11:30:00,74.49,74.53,74.31,74.32,36384.0,67.3443,67.3805,67.1816,67.1906,36384.0
2022-08-08 12:00:00,74.31,74.35,74.05,74.1,39157.0,67.1816,67.2178,66.9465,66.9917,39157.0
2022-08-08 12:30:00,74.09,74.09,73.84,73.86,67887.0,66.9827,66.9827,66.7567,66.7748,67887.0
2022-08-08 13:00:00,73.86,74.08,73.82,73.93,58160.0,66.7748,66.9737,66.7386,66.838,58160.0
2022-08-08 13:30:00,73.93,74.04,73.87,73.98,39996.0,66.838,66.9375,66.7838,66.8832,39996.0
2022-08-08 14:00:00,73.98,74.0,73.67,73.75,52493.0,66.8832,66.9013,66.603,66.6753,52493.0
2022-08-08 14:30:00,73.74,73.93,73.73,73.9,41077.0,66.6663,66.838,66.6572,66.8109,41077.0
2022-08-08 15:00:00,73.88,73.97,73.76,73.77,76495.0,66.7928,66.8742,66.6843,66.6934,76495.0
2022-08-08 15:30:00,73.76,73.94,73.71,73.91,317008.0,66.6843,66.8471,66.6391,66.82,317008.0
2022-08-09 09:30:00,74.02,74.69,73.91,74.68,84967.0,66.9194,67.5251,66.82,67.5161,84967.0
2022-08-09 10:00:00,74.66,74.7,74.28,74.56,68615.0,67.498,67.5342,67.1545,67.4076,68615.0
2022-08-09 10:30:00,74.56,74.57,74.31,74.37,77014.0,67.4076,67.4166,67.1816,67.2358,77014.0
2022-08-09 11:00:00,74.39,74.72,74.39,74.71,54268.0,67.2539,67.5523,67.2539,67.5432,54268.0
2022-08-09 11:30:00,74.72,74.92,74.7,74.86,88395.0,67.5523,67.7331,67.5342,67.6788,88395.0
2022-08-09 12:00:00,74.87,74.9,74.78,74.83,16051.0,67.6879,67.715,67.6065,67.6517,16051.0
2022-08-09 12:30:00,74.81,74.97,74.79,74.92,75900.0,67.6336,67.7783,67.6155,67.7331,75900.0
2022-08-09 13:00:00,74.92,74.93,74.81,74.84,36376.0,67.7331,67.7421,67.6336,67.6607,36376.0
2022-08-09 13:30:00,74.84,75.04,74.77,74.92,54501.0,67.6607,67.8416,67.5975,67.7331,54501.0
2022-08-09 14:00:00,74.9,74.97,74.82,74.84,39248.0,67.715,67.7783,67.6427,67.6607,39248.0
2022-08-09 14:30:00,74.84,74.9,74.78,74.88,76381.0,67.6607,67.715,67.6065,67.6969,76381.0
2022-08-09 15:00:00,74.88,74.93,74.79,74.92,117753.0,67.6969,67.7421,67.6155,67.7331,117753.0
2022-08-09 15:30:00,74.92,74.97,74.75,74.83,336299.0,67.7331,67.7783,67.5794,67.6517,336299.0
2022-08-10 09:30:00,75.3,75.46,75.04,75.27,125927.0,68.0766,68.2213,67.8416,68.0495,125927.0
2022-08-10 10:00:00,75.28,75.48,75.11,75.37,62796.0,68.0585,68.2394,67.9048,68.1399,62796.0
2022-08-10 10:30:00,75.37,75.42,75.16,75.17,65420.0,68.1399,68.1851,67.9501,67.9591,65420.0
2022-08-10 11:00:00,75.18,75.28,75.07,75.1,62957.0,67.9681,68.0585,67.8687,67.8958,62957.0
2022-08-10 11:30:00,75.11,75.16,74.9,74.93,33126.0,67.9048,67.9501,67.715,67.7421,33126.0
2022-08-10 12:00:00,74.91,74.92,74.63,74.65,69072.0,67.724,67.7331,67.4709,67.489,69072.0
2022-08-10 12:30:00,74.66,74.82,74.65,74.76,31998.0,67.498,67.6427,67.489,67.5884,31998.0
2022-08-10 13:00:00,74.77,74.91,74.74,74.8,42267.0,67.5975,67.724,67.5703,67.6246,42267.0
2022-08-10 13:30:00,74.81,74.84,74.71,74.77,51449.0,67.6336,67.6607,67.5432,67.5975,51449.0
2022-08-10 14:00:00,74.77,74.83,74.68,74.75,104282.0,67.5975,67.6517,67.5161,67.5794,104282.0
2022-08-10 14:30:00,74.76,74.85,74.71,74.78,40773.0,67.5884,67.6698,67.5432,67.6065,40773.0
2022-08-10 15:00:00,74.79,74.96,74.78,74.88,73864.0,67.6155,67.7692,67.6065,67.6969,73864.0
2022-08-10 15:30:00,74.88,75.2,74.86,75.11,507255.0,67.6969,67.9862,67.6788,67.9048,507255.0
2022-08-11 09:30:00,75.25,75.38,74.74,75.28,168709.0,68.0314,68.1489,67.5703,68.0585,168709.0
2022-08-11 10:00:00,75.29,75.68,75.27,75.62,70286.0,68.0676,68.4202,68.0495,68.3659,70286.0
2022-08-11 10:30:00,75.6,75.8,75.58,75.66,59039.0,68.3478,68.5287,68.3298,68.4021,59039.0
2022-08-11 11:00:00,75.66,75.83,75.56,75.7,42889.0,68.4021,68.5558,68.3117,68.4382,42889.0
2022-08-11 11:30:00,75.71,75.82,75.52,75.76,33231.0,68.4473,68.5467,68.2755,68.4925,33231.0
2022-08-11 12:00:00,75.76,75.76,75.5,75.52,70009.0,68.4925,68.4925,68.2574,68.2755,70009.0
2022-08-11 12:30:00,75.53,75.66,75.42,75.46,54493.0,68.2846,68.4021,68.1851,68.2213,54493.0
2022-08-11 13:00:00,75.46,75.5,75.4,75.41,30445.0,68.2213,68.2574,68.167,68.1761,30445.0
2022-08-11 13:30:00,75.39,75.39,75.13,75.26,68165.0,68.158,68.158,67.9229,68.0405,68165.0
2022-08-11 14:00:00,75.26,75.28,74.98,75.01,43723.0,68.0405,68.0585,67.7873,67.8144,43723.0
2022-08-11 14:30:00,75.02,75.05,74.83,74.84,104455.0,67.8235,67.8506,67.6517,67.6607,104455.0
2022-08-11 15:00:00,74.83,74.84,74.65,74.65,90740.0,67.6517,67.6607,67.489,67.489,90740.0
2022-08-11 15:30:00,74.66,74.79,74.5,74.61,306253.0,67.498,67.6155,67.3534,67.4528,306253.0
2022-08-12 09:30:00,75.21,75.59,75.06,75.56,66297.0,67.9953,68.3388,67.8596,68.3117,66297.0
2022-08-12 10:00:00,75.56,75.63,75.29,75.46,58374.0,68.3117,68.375,68.0676,68.2213,58374.0
2022-08-12 10:30:00,75.45,75.52,75.35,75.44,75362.0,68.2122,68.2755,68.1218,68.2032,75362.0
2022-08-12 11:00:00,75.45,75.72,75.45,75.72,44878.0,68.2122,68.4563,68.2122,68.4563,44878.0
2022-08-12 11:30:00,75.73,75.78,75.69,75.77,30010.0,68.4654,68.5106,68.4292,68.5015,30010.0
2022-08-12 12:00:00,75.74,75.75,75.58,75.62,46089.0,68.4744,68.4835,68.3298,68.3659,46089.0
2022-08-12 12:30:00,75.61,75.76,75.6,75.69,32713.0,68.3569,68.4925,68.3478,68.4292,32713.0
2022-08-12 13:00:00,75.68,75.79,75.66,75.78,28833.0,68.4202,68.5196,68.4021,68.5106,28833.0
2022-08-12 13:30:00,75.8,75.82,75.7,75.72,33019.0,68.5287,68.5467,68.4382,68.4563,33019.0
2022-08-12 14:00:00,75.73,75.76,75.67,75.7,36411.0,68.4654,68.4925,68.4111,68.4382,36411.0
2022-08-12 14:30:00,75.71,75.77,75.57,75.63,44918.0,68.4473,68.5015,68.3207,68.375,44918.0
2022-08-12 15:00:00,75.63,75.85,75.62,75.8,76423.0,68.375,68.5739,68.3659,68.5287,76423.0
2022-08-12 15:30:00,75.78,75.99,75.76,75.95,293138.0,68.5106,68.7004,68.4925,68.6643,293138.0
2022-08-15 09:30:00,76.0,76.28,75.66,76.11,67770.0,68.7095,68.9626,68.4021,68.8089,67770.0
2022-08-15 10:00:00,76.1,76.3,76.05,76.1,40747.0,68.7999,68.9807,68.7547,68.7999,40747.0
2022-08-15 10:30:00,76.1,76.13,75.99,76.01,24412.0,68.7999,68.827,68.7004,68.7185,24412.0
2022-08-15 11:00:00,76.05,76.1,76.0,76.09,28955.0,68.7547,68.7999,68.7095,68.7908,28955.0
2022-08-15 11:30:00,76.1,76.23,75.92,76.15,31215.0,68.7999,68.9174,68.6371,68.8451,31215.0
2022-08-15 12:00:00,76.17,76.36,76.14,76.34,34949.0,68.8632,69.0349,68.836,69.0169,34949.0
2022-08-15 12:30:00,76.39,76.47,76.32,76.32,32912.0,69.0621,69.1344,68.9988,68.9988,32912.0
2022-08-15 13:00:00,76.37,76.47,76.29,76.43,34667.0,69.044,69.1344,68.9717,69.0982,34667.0
2022-08-15 13:30:00,76.46,76.48,76.37,76.47,35292.0,69.1253,69.1434,69.044,69.1344,35292.0
2022-08-15 14:00:00,76.48,76.55,76.41,76.47,29378.0,69.1434,69.2067,69.0801,69.1344,29378.0
2022-08-15 14:30:00,76.48,76.51,76.4,76.43,32126.0,69.1434,69.1705,69.0711,69.0982,32126.0
2022-08-15 15:00:00,76.45,76.51,76.41,76.5,53111.0,69.1163,69.1705,69.0801,69.1615,53111.0
2022-08-15 15:30:00,76.48,76.75,76.48,76.7,239973.0,69.1434,69.3875,69.1434,69.3423,239973.0
2022-08-16 09:30:00,76.3,77.01,76.3,76.85,98909.0,68.9807,69.6226,68.9807,69.4779,98909.0
2022-08-16 10:00:00,76.87,77.15,76.85,77.11,68339.0,69.496,69.7492,69.4779,69.713,68339.0
2022-08-16 10:30:00,77.11,77.26,77.02,77.19,48807.0,69.713,69.8486,69.6316,69.7853,48807.0
2022-08-16 11:00:00,77.2,77.25,77.07,77.19,51853.0,69.7944,69.8396,69.6768,69.7853,51853.0
2022-08-16 11:30:00,77.17,77.17,76.92,77.07,44994.0,69.7672,69.7672,69.5412,69.6768,44994.0
2022-08-16 12:00:00,77.06,77.26,77.01,77.23,39499.0,69.6678,69.8486,69.6226,69.8215,39499.0
2022-08-16 12:30:00,77.22,77.28,77.01,77.02,28200.0,69.8124,69.8667,69.6226,69.6316,28200.0
2022-08-16 13:00:00,77.03,77.13,76.99,77.09,34440.0,69.6407,69.7311,69.6045,69.6949,34440.0
2022-08-16 13:30:00,77.09,77.17,76.98,77.13,37747.0,69.6949,69.7672,69.5955,69.7311,37747.0
2022-08-16 14:00:00,77.12,77.22,77.02,77.06,49604.0,69.722,69.8124,69.6316,69.6678,49604.0
2022-08-16 14:30:00,77.07,77.09,76.73,76.84,43491.0,69.6768,69.6949,69.3694,69.4689,43491.0
2022-08-16 15:00:00,76.83,76.9,76.75,76.83,47984.0,69.4599,69.5231,69.3875,69.4599,47984.0
2022-08-16 15:30:00,76.82,77.04,76.79,77.01,201382.0,69.4508,69.6497,69.4237,69.6226,201382.0
2022-08-17 09:30:00,76.78,77.44,76.7,77.12,85932.0,69.4146,70.0113,69.3423,69.722,85932.0
2022-08-17 10:00:00,77.13,77.37,77.11,77.23,38275.0,69.7311,69.948,69.713,69.8215,38275.0
2022-08-17 10:30:00,77.22,77.38,77.06,77.06,40169.0,69.8124,69.9571,69.6678,69.6678,40169.0
2022-08-17 11:00:00,77.07,77.31,76.94,77.28,48259.0,69.6768,69.8938,69.5593,69.8667,48259.0
2022-08-17 11:30:00,77.28,77.32,76.88,76.88,39767.0,69.8667,69.9028,69.5051,69.5051,39767.0
2022-08-17 12:00:00,76.86,77.14,76.85,77.08,36065.0,69.487,69.7401,69.4779,69.6859,36065.0
2022-08-17 12:30:00,77.07,77.1,77.01,77.05,62581.0,69.6768,69.704,69.6226,69.6587,62581.0
2022-08-17 13:00:00,77.03,77.07,76.94,76.97,57312.0,69.6407,69.6768,69.5593,69.5864,57312.0
2022-08-17 13:30:00,76.97,77.13,76.91,77.11,45960.0,69.5864,69.7311,69.5322,69.713,45960.0
2022-08-17 14:00:00,77.12,77.29,77.05,77.11,37022.0,69.722,69.8757,69.6587,69.713,37022.0
2022-08-17 14:30:00,77.1,77.23,77.08,77.15,39720.0,69.704,69.8215,69.6859,69.7492,39720.0
2022-08-17 15:00:00,77.1,77.18,76.9,77.03,44856.0,69.704,69.7763,69.5231,69.6407,44856.0
2022-08-17 15:30:00,77.01,77.13,76.92,76.94,264985.0,69.6226,69.7311,69.5412,69.5593,264985.0
2022-08-18 09:30:00,77.01,77.53,76.94,77.29,136454.0,69.6226,70.0927,69.5593,69.8757,136454.0
2022-08-18 10:00:00,77.31,77.42,77.25,77.35,44624.0,69.8938,69.9933,69.8396,69.93,44624.0
2022-08-18 10:30:00,77.35,77.43,77.18,77.3,59108.0,69.93,70.0023,69.7763,69.8848,59108.0
2022-08-18 11:00:00,77.31,77.41,77.28,77.34,31752.0,69.8938,69.9842,69.8667,69.9209,31752.0
2022-08-18 11:30:00,77.36,77.39,77.22,77.22,33968.0,69.939,69.9661,69.8124,69.8124,33968.0
2022-08-18 12:00:00,77.22,77.29,77.1,77.1,31614.0,69.8124,69.8757,69.704,69.704,31614.0
2022-08-18 12:30:00,77.09,77.11,76.91,76.92,50134.0,69.6949,69.713,69.5322,69.5412,50134.0
2022-08-18 13:00:00,76.92,76.98,76.85,76.93,43819.0,69.5412,69.5955,69.4779,69.5503,43819.0
2022-08-18 13:30:00,76.94,76.97,76.82,76.89,51120.0,69.5593,69.5864,69.4508,69.5141,51120.0
2022-08-18 14:00:00,76.92,76.99,76.88,76.96,58127.0,69.5412,69.6045,69.5051,69.5774,58127.0
2022-08-18 14:30:00,76.96,77.03,76.91,77.02,53826.0,69.5774,69.6407,69.5322,69.6316,53826.0
2022-08-18 15:00:00,77.03,77.04,76.91,76.91,82599.0,69.6407,69.6497,69.5322,69.5322,82599.0
2022-08-18 15:30:00,76.92,77.02,76.9,77.01,319076.0,69.5412,69.6316,69.5231,69.6226,319076.0
2022-08-19 09:30:00,76.89,77.42,76.75,77.03,269974.0,69.5141,69.9933,69.3875,69.6407,269974.0
2022-08-19 10:00:00,76.99,77.17,76.94,77.08,59891.0,69.6045,69.7672,69.5593,69.6859,59891.0
2022-08-19 10:30:00,77.1,77.16,76.92,77.0,61263.0,69.704,69.7582,69.5412,69.6135,61263.0
2022-08-19 11:00:00,77.01,77.07,76.76,76.96,64156.0,69.6226,69.6768,69.3966,69.5774,64156.0
2022-08-19 11:30:00,76.97,77.06,76.87,77.05,83762.0,69.5864,69.6678,69.496,69.6587,83762.0
2022-08-19 12:00:00,77.06,77.15,76.91,77.14,81490.0,69.6678,69.7492,69.5322,69.7401,81490.0
2022-08-19 12:30:00,77.12,77.37,77.1,77.22,47134.0,69.722,69.948,69.704,69.8124,47134.0
2022-08-19 13:00:00,77.21,77.33,77.16,77.23,35085.0,69.8034,69.9119,69.7582,69.8215,35085.0
2022-08-19 13:30:00,77.25,77.25,77.05,77.14,60429.0,69.8396,69.8396,69.6587,69.7401,60429.0
2022-08-19 14:00:00,77.14,77.2,76.97,77.03,44876.0,69.7401,69.7944,69.5864,69.6407,44876.0
2022-08-19 14:30:00,77.03,77.03,76.82,76.88,50188.0,69.6407,69.6407,69.4508,69.5051,50188.0
2022-08-19 15:00:00,76.87,76.94,76.77,76.84,95517.0,69.496,69.5593,69.4056,69.4689,95517.0
2022-08-19 15:30:00,76.85,76.98,76.79,76.94,383587.0,69.4779,69.5955,69.4237,69.5593,383587.0
2022-08-22 09:30:00,76.82,76.87,76.44,76.64,139357.0,69.4508,69.496,69.1073,69.2881,139357.0
2022-08-22 10:00:00,76.66,77.02,76.66,76.89,38662.0,69.3062,69.6316,69.3062,69.5141,38662.0
2022-08-22 10:30:00,76.9,77.01,76.6,76.62,43431.0,69.5231,69.6226,69.2519,69.27,43431.0
2022-08-22 11:00:00,76.64,76.72,76.52,76.55,40470.0,69.2881,69.3604,69.1796,69.2067,40470.0
2022-08-22 11:30:00,76.53,76.54,76.33,76.48,35152.0,69.1886,69.1977,69.0078,69.1434,35152.0
2022-08-22 12:00:00,76.48,76.53,76.42,76.45,70910.0,69.1434,69.1886,69.0892,69.1163,70910.0
2022-08-22 12:30:00,76.45,76.48,76.3,76.38,37212.0,69.1163,69.1434,68.9807,69.053,37212.0
2022-08-22 13:00:00,76.38,76.39,76.26,76.34,37622.0,69.053,69.0621,68.9445,69.0169,37622.0
2022-08-22 13:30:00,76.35,76.35,76.08,76.1,38051.0,69.0259,69.0259,68.7818,68.7999,38051.0
2022-08-22 14:00:00,76.13,76.16,76.01,76.14,39479.0,68.827,68.8541,68.7185,68.836,39479.0
2022-08-22 14:30:00,76.13,76.19,76.07,76.09,63896.0,68.827,68.8812,68.7728,68.7908,63896.0
2022-08-22 15:00:00,76.07,76.2,76.04,76.05,60652.0,68.7728,68.8903,68.7456,68.7547,60652.0
2022-08-22 15:30:00,76.05,76.22,75.96,76.22,278107.0,68.7547,68.9084,68.6733,68.9084,278107.0
2022-08-23 09:30:00,76.11,76.11,75.43,75.51,120795.0,68.8089,68.8089,68.1941,68.2665,120795.0
2022-08-23 10:00:00,75.54,75.74,75.5,75.55,63388.0,68.2936,68.4744,68.2574,68.3026,63388.0
2022-08-23 10:30:00,75.56,75.68,75.29,75.29,47476.0,68.3117,68.4202,68.0676,68.0676,47476.0
2022-08-23 11:00:00,75.31,75.33,75.15,75.23,54165.0,68.0857,68.1037,67.941,68.0133,54165.0
2022-08-23 11:30:00,75.22,75.36,75.21,75.3,33873.0,68.0043,68.1309,67.9953,68.0766,33873.0
2022-08-23 12:00:00,75.29,75.31,75.11,75.11,39528.0,68.0676,68.0857,67.9048,67.9048,39528.0
2022-08-23 12:30:00,75.1,75.34,75.1,75.31,50715.0,67.8958,68.1128,67.8958,68.0857,50715.0
2022-08-23 13:00:00,75.34,75.46,75.3,75.46,35489.0,68.1128,68.2213,68.0766,68.2213,35489.0
2022-08-23 13:30:00,75.45,75.5,75.24,75.24,37195.0,68.2122,68.2574,68.0224,68.0224,37195.0
2022-08-23 14:00:00,75.22,75.31,75.15,75.31,83359.0,68.0043,68.0857,67.941,68.0857,83359.0
2022-08-23 14:30:00,75.3,75.32,75.14,75.26,61414.0,68.0766,68.0947,67.932,68.0405,61414.0
2022-08-23 15:00:00,75.26,75.49,75.25,75.47,72712.0,68.0405,68.2484,68.0314,68.2303,72712.0
2022-08-23 15:30:00,75.47,75.51,75.32,75.34,176133.0,68.2303,68.2665,68.0947,68.1128,176133.0
2022-08-24 09:30:00,75.25,75.48,75.13,75.32,81599.0,68.0314,68.2394,67.9229,68.0947,81599.0
2022-08-24 10:00:00,75.32,75.46,75.24,75.44,81872.0,68.0947,68.2213,68.0224,68.2032,81872.0
2022-08-24 10:30:00,75.42,75.45,75.18,75.21,31762.0,68.1851,68.2122,67.9681,67.9953,31762.0
2022-08-24 11:00:00,75.19,75.44,75.04,75.43,35340.0,67.9772,68.2032,67.8416,68.1941,35340.0
2022-08-24 11:30:00,75.43,75.55,75.41,75.46,33235.0,68.1941,68.3026,68.1761,68.2213,33235.0
2022-08-24 12:00:00,75.41,75.43,75.19,75.19,29789.0,68.1761,68.1941,67.9772,67.9772,29789.0
2022-08-24 12:30:00,75.2,75.2,74.91,74.92,46387.0,67.9862,67.9862,67.724,67.7331,46387.0
2022-08-24 13:00:00,74.93,75.01,74.84,74.95,27579.0,67.7421,67.8144,67.6607,67.7602,27579.0
2022-08-24 13:30:00,74.96,75.04,74.89,74.96,49589.0,67.7692,67.8416,67.706,67.7692,49589.0
2022-08-24 14:00:00,74.99,75.16,74.95,75.15,38123.0,67.7964,67.9501,67.7602,67.941,38123.0
2022-08-24 14:30:00,75.14,75.19,75.06,75.19,45091.0,67.932,67.9772,67.8596,67.9772,45091.0
2022-08-24 15:00:00,75.2,75.41,75.19,75.25,44242.0,67.9862,68.1761,67.9772,68.0314,44242.0
2022-08-24 15:30:00,75.26,75.43,75.23,75.4,141040.0,68.0405,68.1941,68.0133,68.167,141040.0
2022-08-25 09:30:00,75.8,75.84,75.02,75.19,110251.0,68.5287,68.5648,67.8235,67.9772,110251.0
2022-08-25 10:00:00,75.22,75.63,75.2,75.55,89031.0,68.0043,68.375,67.9862,68.3026,89031.0
2022-08-25 10:30:00,75.53,75.61,75.45,75.45,46376.0,68.2846,68.3569,68.2122,68.2122,46376.0
2022-08-25 11:00:00,75.46,75.49,75.29,75.29,46655.0,68.2213,68.2484,68.0676,68.0676,46655.0
2022-08-25 11:30:00,75.3,75.48,75.3,75.48,23177.0,68.0766,68.2394,68.0766,68.2394,23177.0
2022-08-25 12:00:00,75.47,75.51,75.37,75.47,32705.0,68.2303,68.2665,68.1399,68.2303,32705.0
2022-08-25 12:30:00,75.46,75.46,75.26,75.43,28539.0,68.2213,68.2213,68.0405,68.1941,28539.0
2022-08-25 13:00:00,75.43,75.5,75.34,75.49,27857.0,68.1941,68.2574,68.1128,68.2484,27857.0
2022-08-25 13:30:00,75.48,75.63,75.42,75.55,43309.0,68.2394,68.375,68.1851,68.3026,43309.0
2022-08-25 14:00:00,75.56,75.63,75.47,75.63,30805.0,68.3117,68.375,68.2303,68.375,30805.0
2022-08-25 14:30:00,75.62,75.66,75.57,75.65,34110.0,68.3659,68.4021,68.3207,68.393,34110.0
2022-08-25 15:00:00,75.65,75.89,75.65,75.89,57482.0,68.393,68.61,68.393,68.61,57482.0
2022-08-25 15:30:00,75.89,76.1,75.8,76.09,262509.0,68.61,68.7999,68.5287,68.7908,262509.0
2022-08-26 09:30:00,76.25,76.35,75.99,76.23,80267.0,68.9355,69.0259,68.7004,68.9174,80267.0
2022-08-26 10:00:00,76.24,76.3,75.73,75.8,80079.0,68.9264,68.9807,68.4654,68.5287,80079.0
2022-08-26 10:30:00,75.77,75.83,75.57,75.71,46728.0,68.5015,68.5558,68.3207,68.4473,46728.0
2022-08-26 11:00:00,75.69,75.72,75.5,75.63,46536.0,68.4292,68.4563,68.2574,68.375,46536.0
2022-08-26 11:30:00,75.62,75.71,75.51,75.69,52983.0,68.3659,68.4473,68.2665,68.4292,52983.0
2022-08-26 12:00:00,75.68,75.69,75.52,75.69,65055.0,68.4202,68.4292,68.2755,68.4292,65055.0
2022-08-26 12:30:00,75.67,75.68,75.51,75.61,31177.0,68.4111,68.4202,68.2665,68.3569,31177.0
2022-08-26 13:00:00,75.59,75.71,75.54,75.7,51952.0,68.3388,68.4473,68.2936,68.4382,51952.0
2022-08-26 13:30:00,75.69,75.69,75.48,75.48,53515.0,68.4292,68.4292,68.2394,68.2394,53515.0
2022-08-26 14:00:00,75.48,75.49,75.32,75.4,41422.0,68.2394,68.2484,68.0947,68.167,41422.0
2022-08-26 14:30:00,75.41,75.41,75.08,75.09,55731.0,68.1761,68.1761,67.8777,67.8868,55731.0
2022-08-26 15:00:00,75.09,75.15,74.95,75.05,93167.0,67.8868,67.941,67.7602,67.8506,93167.0
2022-08-26 15:30:00,75.06,75.19,74.91,74.93,457217.0,67.8596,67.9772,67.724,67.7421,457217.0
2022-08-29 09:30:00,74.7,74.84,74.31,74.54,117401.0,67.5342,67.6607,67.1816,67.3895,117401.0
2022-08-29 10:00:00,74.57,75.02,74.54,74.99,90240.0,67.4166,67.8235,67.3895,67.7964,90240.0
2022-08-29 10:30:00,74.98,75.15,74.87,75.14,134303.0,67.7873,67.941,67.6879,67.932,134303.0
2022-08-29 11:00:00,75.13,75.63,75.12,75.56,69940.0,67.9229,68.375,67.9139,68.3117,69940.0
2022-08-29 11:30:00,75.54,75.69,75.52,75.66,64222.0,68.2936,68.4292,68.2755,68.4021,64222.0
2022-08-29 12:00:00,75.67,75.88,75.5,75.67,171888.0,68.4111,68.601,68.2574,68.4111,171888.0
2022-08-29 12:30:00,75.69,75.88,75.65,75.69,44460.0,68.4292,68.601,68.393,68.4292,44460.0
2022-08-29 13:00:00,75.7,75.82,75.64,75.77,32364.0,68.4382,68.5467,68.384,68.5015,32364.0
2022-08-29 13:30:00,75.75,75.88,75.69,75.74,37150.0,68.4835,68.601,68.4292,68.4744,37150.0
2022-08-29 14:00:00,75.75,75.75,75.58,75.63,43239.0,68.4835,68.4835,68.3298,68.375,43239.0
2022-08-29 14:30:00,75.62,75.93,75.62,75.84,92447.0,68.3659,68.6462,68.3659,68.5648,92447.0
2022-08-29 15:00:00,75.85,76.02,75.69,75.72,61012.0,68.5739,68.7276,68.4292,68.4563,61012.0
2022-08-29 15:30:00,75.72,75.88,75.58,75.62,285287.0,68.4563,68.601,68.3298,68.3659,285287.0
2022-08-30 09:30:00,75.64,75.68,75.31,75.52,92267.0,68.384,68.4202,68.0857,68.2755,92267.0
2022-08-30 10:00:00,75.54,75.62,75.25,75.34,49098.0,68.2936,68.3659,68.0314,68.1128,49098.0
2022-08-30 10:30:00,75.33,75.36,74.73,74.89,87557.0,68.1037,68.1309,67.5613,67.706,87557.0
2022-08-30 11:00:00,74.89,75.31,74.88,75.24,96913.0,67.706,68.0857,67.6969,68.0224,96913.0
2022-08-30 11:30:00,75.21,75.3,74.98,75.01,43408.0,67.9953,68.0766,67.7873,67.8144,43408.0
2022-08-30 12:00:00,75.01,75.22,74.98,75.09,40213.0,67.8144,68.0043,67.7873,67.8868,40213.0
2022-08-30 12:30:00,75.08,75.08,74.94,74.98,32271.0,67.8777,67.8777,67.7512,67.7873,32271.0
2022-08-30 13:00:00,74.97,75.07,74.79,74.96,388141.0,67.7783,67.8687,67.6155,67.7692,388141.0
2022-08-30 13:30:00,74.96,75.06,74.68,75.01,66683.0,67.7692,67.8596,67.5161,67.8144,66683.0
2022-08-30 14:00:00,75.02,75.09,74.79,74.79,52070.0,67.8235,67.8868,67.6155,67.6155,52070.0
2022-08-30 14:30:00,74.79,74.84,74.69,74.74,66037.0,67.6155,67.6607,67.5251,67.5703,66037.0
2022-08-30 15:00:00,74.75,75.01,74.72,74.81,66041.0,67.5794,67.8144,67.5523,67.6336,66041.0
2022-08-30 15:30:00,74.79,74.79,74.43,74.7,348441.0,67.6155,67.6155,67.2901,67.5342,348441.0
2022-08-31 09:30:00,74.82,75.15,74.73,74.99,93459.0,67.6427,67.941,67.5613,67.7964,93459.0
2022-08-31 10:00:00,75.0,75.07,74.76,74.95,81971.0,67.8054,67.8687,67.5884,67.7602,81971.0
2022-08-31 10:30:00,74.95,75.31,74.95,75.31,91624.0,67.7602,68.0857,67.7602,68.0857,91624.0
2022-08-31 11:00:00,75.32,75.32,74.89,75.07,70709.0,68.0947,68.0947,67.706,67.8687,70709.0
2022-08-31 11:30:00,75.06,75.21,74.98,75.05,106981.0,67.8596,67.9953,67.7873,67.8506,106981.0
2022-08-31 12:00:00,75.04,75.08,74.65,74.73,90705.0,67.8416,67.8777,67.489,67.5613,90705.0
2022-08-31 12:30:00,74.74,74.78,74.65,74.7,42656.0,67.5703,67.6065,67.489,67.5342,42656.0
2022-08-31 13:00:00,74.71,74.84,74.59,74.67,59823.0,67.5432,67.6607,67.4347,67.5071,59823.0
2022-08-31 13:30:00,74.67,74.75,74.6,74.73,37850.0,67.5071,67.5794,67.4438,67.5613,37850.0
2022-08-31 14:00:00,74.74,74.79,74.54,74.57,41793.0,67.5703,67.6155,67.3895,67.4166,41793.0
2022-08-31 14:30:00,74.55,74.55,74.33,74.45,52412.0,67.3986,67.3986,67.1997,67.3082,52412.0
2022-08-31 15:00:00,74.45,74.71,74.37,74.41,55946.0,67.3082,67.5432,67.2358,67.272,55946.0
2022-08-31 15:30:00,74.4,74.66,74.25,74.25,308316.0,67.263,67.498,67.1273,67.1273,308316.0
2022-09-01 09:30:00,74.28,74.76,74.15,74.68,83368.0,67.1545,67.5884,67.0369,67.5161,83368.0
2022-09-01 10:00:00,74.67,74.85,74.26,74.49,52659.0,67.5071,67.6698,67.1364,67.3443,52659.0
2022-09-01 10:30:00,74.49,74.69,74.44,74.65,57310.0,67.3443,67.5251,67.2991,67.489,57310.0
2022-09-01 11:00:00,74.67,75.29,74.65,75.26,93792.0,67.5071,68.0676,67.489,68.0405,93792.0
2022-09-01 11:30:00,75.26,75.47,75.19,75.28,65744.0,68.0405,68.2303,67.9772,68.0585,65744.0
2022-09-01 12:00:00,75.26,75.34,75.08,75.09,54694.0,68.0405,68.1128,67.8777,67.8868,54694.0
2022-09-01 12:30:00,75.07,75.08,74.73,74.77,43641.0,67.8687,67.8777,67.5613,67.5975,43641.0
2022-09-01 13:00:00,74.76,75.2,74.75,75.19,48679.0,67.5884,67.9862,67.5794,67.9772,48679.0
2022-09-01 13:30:00,75.19,75.29,75.08,75.29,23651.0,67.9772,68.0676,67.8777,68.0676,23651.0
2022-09-01 14:00:00,75.29,75.49,75.25,75.42,45961.0,68.0676,68.2484,68.0314,68.1851,45961.0
2022-09-01 14:30:00,75.44,75.5,75.11,75.34,64882.0,68.2032,68.2574,67.9048,68.1128,64882.0
2022-09-01 15:00:00,75.33,75.46,75.15,75.17,55240.0,68.1037,68.2213,67.941,67.9591,55240.0
2022-09-01 15:30:00,75.16,75.46,75.08,75.42,255394.0,67.9501,68.2213,67.8777,68.1851,255394.0
2022-09-02 09:30:00,75.68,76.46,75.51,76.31,273480.0,68.4202,69.1253,68.2665,68.9897,273480.0
2022-09-02 10:00:00,76.29,76.34,75.86,76.24,81696.0,68.9717,69.0169,68.5829,68.9264,81696.0
2022-09-02 10:30:00,76.25,76.38,76.0,76.03,76369.0,68.9355,69.053,68.7095,68.7366,76369.0
2022-09-02 11:00:00,76.03,76.24,75.95,76.05,64858.0,68.7366,68.9264,68.6643,68.7547,64858.0
2022-09-02 11:30:00,76.07,76.11,75.84,76.11,55635.0,68.7728,68.8089,68.5648,68.8089,55635.0
2022-09-02 12:00:00,76.13,76.13,75.62,75.71,40222.0,68.827,68.827,68.3659,68.4473,40222.0
2022-09-02 12:30:00,75.69,75.74,75.23,75.34,70331.0,68.4292,68.4744,68.0133,68.1128,70331.0
2022-09-02 13:00:00,75.33,75.33,74.73,74.74,64840.0,68.1037,68.1037,67.5613,67.5703,64840.0
2022-09-02 13:30:00,74.75,74.92,74.57,74.6,57524.0,67.5794,67.7331,67.4166,67.4438,57524.0
2022-09-02 14:00:00,74.59,74.87,74.59,74.83,41886.0,67.4347,67.6879,67.4347,67.6517,41886.0
2022-09-02 14:30:00,74.82,74.83,74.59,74.6,28957.0,67.6427,67.6517,67.4347,67.4438,28957.0
2022-09-02 15:00:00,74.57,74.91,74.57,74.65,37580.0,67.4166,67.724,67.4166,67.489,37580.0
2022-09-02 15:30:00,74.62,74.62,74.21,74.42,230556.0,67.4619,67.4619,67.0912,67.281,230556.0
2022-09-06 09:30:00,74.46,75.3,74.42,75.27,156834.0,67.3172,68.0766,67.281,68.0495,156834.0
2022-09-06 10:00:00,75.27,75.31,74.93,75.29,159453.0,68.0495,68.0857,67.7421,68.0676,159453.0
2022-09-06 10:30:00,75.29,75.76,75.12,75.64,145022.0,68.0676,68.4925,67.9139,68.384,145022.0
2022-09-06 11:00:00,75.63,75.72,75.03,75.04,69631.0,68.375,68.4563,67.8325,67.8416,69631.0
2022-09-06 11:30:00,75.04,75.19,74.98,75.03,56272.0,67.8416,67.9772,67.7873,67.8325,56272.0
2022-09-06 12:00:00,75.03,75.17,74.61,74.73,50089.0,67.8325,67.9591,67.4528,67.5613,50089.0
2022-09-06 12:30:00,74.72,74.88,74.66,74.81,38813.0,67.5523,67.6969,67.498,67.6336,38813.0
2022-09-06 13:00:00,74.8,74.81,74.42,74.54,50772.0,67.6246,67.6336,67.281,67.3895,50772.0
2022-09-06 13:30:00,74.53,74.76,74.49,74.76,56222.0,67.3805,67.5884,67.3443,67.5884,56222.0
2022-09-06 14:00:00,74.75,74.86,74.61,74.66,56838.0,67.5794,67.6788,67.4528,67.498,56838.0
2022-09-06 14:30:00,74.67,74.7,74.31,74.42,113612.0,67.5071,67.5342,67.1816,67.281,113612.0
2022-09-06 15:00:00,74.45,74.72,74.42,74.47,66204.0,67.3082,67.5523,67.281,67.3262,66204.0
2022-09-06 15:30:00,74.47,74.64,74.23,74.45,269738.0,67.3262,67.4799,67.1093,67.3082,269738.0
2022-09-07 09:30:00,75.12,75.87,74.95,75.67,130279.0,67.9139,68.5919,67.7602,68.4111,130279.0
2022-09-07 10:00:00,75.69,76.17,75.63,76.0,86679.0,68.4292,68.8632,68.375,68.7095,86679.0
2022-09-07 10:30:00,75.99,76.27,75.94,76.15,80470.0,68.7004,68.9536,68.6552,68.8451,80470.0
2022-09-07 11:00:00,76.16,76.34,76.13,76.25,50325.0,68.8541,69.0169,68.827,68.9355,50325.0
2022-09-07 11:30:00,76.25,76.48,76.12,76.12,62101.0,68.9355,69.1434,68.818,68.818,62101.0
2022-09-07 12:00:00,76.11,76.2,75.96,76.14,63413.0,68.8089,68.8903,68.6733,68.836,63413.0
2022-09-07 12:30:00,76.13,76.51,76.12,76.5,68599.0,68.827,69.1705,68.818,69.1615,68599.0
2022-09-07 13:00:00,76.51,76.64,76.47,76.64,76104.0,69.1705,69.2881,69.1344,69.2881,76104.0
2022-09-07 13:30:00,76.64,76.97,76.56,76.91,79250.0,69.2881,69.5864,69.2158,69.5322,79250.0
2022-09-07 14:00:00,76.93,77.02,76.61,76.77,88587.0,69.5503,69.6316,69.261,69.4056,88587.0
2022-09-07 14:30:00,76.78,76.97,76.7,76.87,58422.0,69.4146,69.5864,69.3423,69.496,58422.0
2022-09-07 15:00:00,76.87,77.02,76.77,76.97,143844.0,69.496,69.6316,69.4056,69.5864,143844.0
2022-09-07 15:30:00,76.97,77.22,76.79,76.97,319281.0,69.5864,69.8124,69.4237,69.5864,319281.0
2022-09-08 09:30:00,76.63,76.84,76.41,76.62,140050.0,69.279,69.4689,69.0801,69.27,140050.0
2022-09-08 10:00:00,76.62,76.77,76.42,76.73,70313.0,69.27,69.4056,69.0892,69.3694,70313.0
2022-09-08 10:30:00,76.71,77.11,76.7,76.92,46204.0,69.3514,69.713,69.3423,69.5412,46204.0
2022-09-08 11:00:00,76.9,77.18,76.85,77.02,38975.0,69.5231,69.7763,69.4779,69.6316,38975.0
2022-09-08 11:30:00,77.03,77.11,76.82,76.98,36838.0,69.6407,69.713,69.4508,69.5955,36838.0
2022-09-08 12:00:00,76.99,77.0,76.29,76.49,68793.0,69.6045,69.6135,68.9717,69.1525,68793.0
2022-09-08 12:30:00,76.49,76.84,76.48,76.74,36363.0,69.1525,69.4689,69.1434,69.3785,36363.0
2022-09-08 13:00:00,76.75,76.91,76.61,76.81,50056.0,69.3875,69.5322,69.261,69.4418,50056.0
2022-09-08 13:30:00,76.8,76.91,76.6,76.72,37905.0,69.4327,69.5322,69.2519,69.3604,37905.0
2022-09-08 14:00:00,76.7,76.83,76.65,76.74,37110.0,69.3423,69.4599,69.2971,69.3785,37110.0
2022-09-08 14:30:00,76.72,76.82,76.39,76.4,43913.0,69.3604,69.4508,69.0621,69.0711,43913.0
2022-09-08 15:00:00,76.4,76.49,76.18,76.35,76279.0,69.0711,69.1525,68.8722,69.0259,76279.0
2022-09-08 15:30:00,76.35,76.62,76.18,76.6,256373.0,69.0259,69.27,68.8722,69.2519,256373.0
2022-09-09 09:30:00,76.94,76.98,76.23,76.72,93880.0,69.5593,69.5955,68.9174,69.3604,93880.0
2022-09-09 10:00:00,76.72,76.89,76.61,76.89,64827.0,69.3604,69.5141,69.261,69.5141,64827.0
2022-09-09 10:30:00,76.91,77.27,76.86,77.25,70860.0,69.5322,69.8576,69.487,69.8396,70860.0
2022-09-09 11:00:00,77.27,77.29,77.08,77.09,60040.0,69.8576,69.8757,69.6859,69.6949,60040.0
2022-09-09 11:30:00,77.1,77.18,76.84,76.95,55424.0,69.704,69.7763,69.4689,69.5683,55424.0
2022-09-09 12:00:00,76.95,76.96,76.69,76.84,32658.0,69.5683,69.5774,69.3333,69.4689,32658.0
2022-09-09 12:30:00,76.84,76.93,76.73,76.88,45130.0,69.4689,69.5503,69.3694,69.5051,45130.0
2022-09-09 13:00:00,76.89,76.97,76.77,76.89,37061.0,69.5141,69.5864,69.4056,69.5141,37061.0
2022-09-09 13:30:00,76.9,77.02,76.89,76.95,57674.0,69.5231,69.6316,69.5141,69.5683,57674.0
2022-09-09 14:00:00,76.97,77.01,76.89,76.98,39301.0,69.5864,69.6226,69.5141,69.5955,39301.0
2022-09-09 14:30:00,76.98,77.14,76.95,77.07,46779.0,69.5955,69.7401,69.5683,69.6768,46779.0
2022-09-09 15:00:00,77.08,77.17,77.04,77.04,77106.0,69.6859,69.7672,69.6497,69.6497,77106.0
2022-09-09 15:30:00,77.04,77.11,76.92,76.97,292898.0,69.6497,69.713,69.5412,69.5864,292898.0
2022-09-12 09:30:00,76.99,77.1,76.64,76.9,160557.0,69.6045,69.704,69.2881,69.5231,160557.0
2022-09-12 10:00:00,76.91,77.19,76.74,77.13,92145.0,69.5322,69.7853,69.3785,69.7311,92145.0
2022-09-12 10:30:00,77.13,77.5,77.13,77.5,63235.0,69.7311,70.0656,69.7311,70.0656,63235.0
2022-09-12 11:00:00,77.5,77.66,77.44,77.46,45361.0,70.0656,70.2102,70.0113,70.0294,45361.0
2022-09-12 11:30:00,77.46,77.51,77.06,77.16,58635.0,70.0294,70.0746,69.6678,69.7582,58635.0
2022-09-12 12:00:00,77.14,77.29,77.05,77.26,38087.0,69.7401,69.8757,69.6587,69.8486,38087.0
2022-09-12 12:30:00,77.23,77.29,77.14,77.26,38555.0,69.8215,69.8757,69.7401,69.8486,38555.0
2022-09-12 13:00:00,77.26,77.44,77.14,77.44,30505.0,69.8486,70.0113,69.7401,70.0113,30505.0
2022-09-12 13:30:00,77.44,77.44,77.22,77.24,40503.0,70.0113,70.0113,69.8124,69.8305,40503.0
2022-09-12 14:00:00,77.23,77.41,77.14,77.29,45074.0,69.8215,69.9842,69.7401,69.8757,45074.0
2022-09-12 14:30:00,77.29,77.36,77.23,77.25,41723.0,69.8757,69.939,69.8215,69.8396,41723.0
2022-09-12 15:00:00,77.25,77.41,77.02,77.02,57037.0,69.8396,69.9842,69.6316,69.6316,57037.0
2022-09-12 15:30:00,77.02,77.43,77.02,77.42,235386.0,69.6316,70.0023,69.6316,69.9933,235386.0
2022-09-13 09:30:00,76.68,77.03,76.51,76.55,163717.0,69.3242,69.6407,69.1705,69.2067,163717.0
2022-09-13 10:00:00,76.53,76.79,76.35,76.74,95713.0,69.1886,69.4237,69.0259,69.3785,95713.0
2022-09-13 10:30:00,76.73,76.77,76.28,76.28,78701.0,69.3694,69.4056,68.9626,68.9626,78701.0
2022-09-13 11:00:00,76.28,76.48,76.2,76.26,64821.0,68.9626,69.1434,68.8903,68.9445,64821.0
2022-09-13 11:30:00,76.25,76.5,76.17,76.24,56692.0,68.9355,69.1615,68.8632,68.9264,56692.0
2022-09-13 12:00:00,76.24,76.53,76.22,76.32,49777.0,68.9264,69.1886,68.9084,68.9988,49777.0
2022-09-13 12:30:00,76.31,76.42,76.16,76.3,42683.0,68.9897,69.0892,68.8541,68.9807,42683.0
2022-09-13 13:00:00,76.31,76.44,76.26,76.34,73882.0,68.9897,69.1073,68.9445,69.0169,73882.0
2022-09-13 13:30:00,76.32,76.39,76.17,76.17,80260.0,68.9988,69.0621,68.8632,68.8632,80260.0
2022-09-13 14:00:00,76.18,76.18,75.81,75.83,61991.0,68.8722,68.8722,68.5377,68.5558,61991.0
2022-09-13 14:30:00,75.81,75.83,75.58,75.63,80227.0,68.5377,68.5558,68.3298,68.375,80227.0
2022-09-13 15:00:00,75.64,75.66,75.35,75.35,161340.0,68.384,68.4021,68.1218,68.1218,161340.0
2022-09-13 15:30:00,75.34,75.34,74.84,75.09,488742.0,68.1128,68.1128,67.6607,67.8868,488742.0
2022-09-14 09:30:00,74.78,75.1,74.56,75.06,108622.0,68.0441,68.3353,67.844,68.2989,108622.0
2022-09-14 10:00:00,75.06,75.5,75.04,75.32,83879.0,68.2989,68.6993,68.2807,68.5355,83879.0
2022-09-14 10:30:00,75.31,75.61,75.3,75.54,69672.0,68.5264,68.7994,68.5173,68.7357,69672.0
2022-09-14 11:00:00,75.53,75.67,75.17,75.27,63940.0,68.7266,68.854,68.399,68.49,63940.0
2022-09-14 11:30:00,75.27,75.31,75.13,75.18,70982.0,68.49,68.5264,68.3626,68.4081,70982.0
2022-09-14 12:00:00,75.19,75.26,74.98,75.04,50907.0,68.4172,68.4809,68.2261,68.2807,50907.0
2022-09-14 12:30:00,75.05,75.46,75.04,75.39,665061.0,68.2898,68.6629,68.2807,68.5992,665061.0
2022-09-14 13:00:00,75.4,75.52,75.31,75.5,77971.0,68.6083,68.7175,68.5264,68.6993,77971.0
2022-09-14 13:30:00,75.5,75.58,75.16,75.2,58318.0,68.6993,68.7721,68.3899,68.4263,58318.0
2022-09-14 14:00:00,75.22,75.3,75.07,75.27,47377.0,68.4445,68.5173,68.308,68.49,47377.0
2022-09-14 14:30:00,75.29,75.36,75.09,75.15,57072.0,68.5082,68.5719,68.3262,68.3808,57072.0
2022-09-14 15:00:00,75.14,75.3,74.91,75.1,93061.0,68.3717,68.5173,68.1624,68.3353,93061.0
2022-09-14 15:30:00,75.09,75.37,74.95,75.31,296124.0,68.3262,68.581,68.1988,68.5264,296124.0
2022-09-15 09:30:00,75.15,75.15,74.1,74.35,177143.0,68.3808,68.3808,67.4254,67.6529,177143.0
2022-09-15 10:00:00,74.35,74.59,74.11,74.12,118913.0,67.6529,67.8713,67.4345,67.4436,118913.0
2022-09-15 10:30:00,74.11,74.22,73.85,73.93,124906.0,67.4345,67.5346,67.1979,67.2707,124906.0
2022-09-15 11:00:00,73.92,74.24,73.88,74.17,119632.0,67.2616,67.5528,67.2252,67.4891,119632.0
2022-09-15 11:30:00,74.17,74.19,73.71,73.78,98017.0,67.4891,67.5073,67.0705,67.1342,98017.0
2022-09-15 12:00:00,73.77,73.78,73.59,73.63,66982.0,67.1251,67.1342,66.9613,66.9977,66982.0
2022-09-15 12:30:00,73.62,73.72,73.57,73.61,70320.0,66.9886,67.0796,66.9431,66.9795,70320.0
2022-09-15 13:00:00,73.61,73.97,73.61,73.81,94960.0,66.9795,67.3071,66.9795,67.1615,94960.0
2022-09-15 13:30:00,73.79,73.86,73.6,73.63,74168.0,67.1433,67.207,66.9704,66.9977,74168.0
2022-09-15 14:00:00,73.64,73.64,73.36,73.6,102161.0,67.0068,67.0068,66.752,66.9704,102161.0
2022-09-15 14:30:00,73.6,73.73,73.36,73.39,107343.0,66.9704,67.0887,66.752,66.7793,107343.0
2022-09-15 15:00:00,73.39,73.4,73.14,73.2,204978.0,66.7793,66.7884,66.5519,66.6065,204978.0
2022-09-15 15:30:00,73.2,73.53,73.12,73.37,810424.0,66.6065,66.9067,66.5337,66.7611,810424.0
2022-09-16 09:30:00,73.63,73.82,73.38,73.71,903268.0,66.9977,67.1706,66.7702,67.0705,903268.0
2022-09-16 10:00:00,73.73,74.05,73.54,73.68,90214.0,67.0887,67.3799,66.9158,67.0432,90214.0
2022-09-16 10:30:00,73.7,73.73,73.47,73.52,90635.0,67.0614,67.0887,66.8521,66.8976,90635.0
2022-09-16 11:00:00,73.53,73.77,73.43,73.7,73492.0,66.9067,67.1251,66.8157,67.0614,73492.0
2022-09-16 11:30:00,73.71,73.94,73.63,73.92,95697.0,67.0705,67.2798,66.9977,67.2616,95697.0
2022-09-16 12:00:00,73.94,73.98,73.57,73.61,82751.0,67.2798,67.3162,66.9431,66.9795,82751.0
2022-09-16 12:30:00,73.62,73.74,73.59,73.67,61386.0,66.9886,67.0978,66.9613,67.0341,61386.0
2022-09-16 13:00:00,73.67,73.75,73.56,73.61,58149.0,67.0341,67.1069,66.934,66.9795,58149.0
2022-09-16 13:30:00,73.6,73.74,73.55,73.67,50712.0,66.9704,67.0978,66.9249,67.0341,50712.0
2022-09-16 14:00:00,73.66,73.89,73.6,73.84,71160.0,67.025,67.2343,66.9704,67.1888,71160.0
2022-09-16 14:30:00,73.83,73.87,73.64,73.8,75009.0,67.1797,67.2161,67.0068,67.1524,75009.0
2022-09-16 15:00:00,73.79,73.94,73.64,73.85,129402.0,67.1433,67.2798,67.0068,67.1979,129402.0
2022-09-16 15:30:00,73.85,74.16,73.34,73.94,942296.0,67.1979,67.48,66.7338,67.2798,942296.0
2022-09-19 09:30:00,73.72,73.79,73.3,73.4,154582.0,67.0796,67.1433,66.6974,66.7884,154582.0
2022-09-19 10:00:00,73.4,73.96,73.39,73.9,55685.0,66.7884,67.298,66.7793,67.2434,55685.0
2022-09-19 10:30:00,73.95,74.0,73.7,73.7,58849.0,67.2889,67.3344,67.0614,67.0614,58849.0
2022-09-19 11:00:00,73.7,73.89,73.65,73.69,50907.0,67.0614,67.2343,67.0159,67.0523,50907.0
2022-09-19 11:30:00,73.69,73.69,73.42,73.43,55548.0,67.0523,67.0523,66.8066,66.8157,55548.0
2022-09-19 12:00:00,73.42,73.56,73.37,73.51,43988.0,66.8066,66.934,66.7611,66.8885,43988.0
2022-09-19 12:30:00,73.5,73.72,73.47,73.7,50586.0,66.8794,67.0796,66.8521,67.0614,50586.0
2022-09-19 13:00:00,73.71,73.83,73.68,73.75,73238.0,67.0705,67.1797,67.0432,67.1069,73238.0
2022-09-19 13:30:00,73.75,73.89,73.63,73.7,43592.0,67.1069,67.2343,66.9977,67.0614,43592.0
2022-09-19 14:00:00,73.7,73.71,73.58,73.69,47835.0,67.0614,67.0705,66.9522,67.0523,47835.0
2022-09-19 14:30:00,73.69,73.87,73.66,73.84,56371.0,67.0523,67.2161,67.025,67.1888,56371.0
2022-09-19 15:00:00,73.85,74.39,73.85,74.33,94476.0,67.1979,67.6893,67.1979,67.6347,94476.0
2022-09-19 15:30:00,74.35,74.55,74.25,74.53,204997.0,67.6529,67.8349,67.5619,67.8167,204997.0
2022-09-20 09:30:00,74.32,74.32,73.5,73.5,101125.0,67.6256,67.6256,66.8794,66.8794,101125.0
2022-09-20 10:00:00,73.5,73.52,73.01,73.33,72687.0,66.8794,66.8976,66.4336,66.7247,72687.0
2022-09-20 10:30:00,73.34,73.54,73.28,73.48,157143.0,66.7338,66.9158,66.6793,66.8612,157143.0
2022-09-20 11:00:00,73.48,73.48,72.75,72.82,115912.0,66.8612,66.8612,66.197,66.2607,115912.0
2022-09-20 11:30:00,72.81,73.09,72.66,73.05,95579.0,66.2516,66.5064,66.1151,66.47,95579.0
2022-09-20 12:00:00,73.07,73.21,72.97,72.98,124988.0,66.4882,66.6156,66.3972,66.4063,124988.0
2022-09-20 12:30:00,72.98,72.98,72.84,72.87,49478.0,66.4063,66.4063,66.2789,66.3062,49478.0
2022-09-20 13:00:00,72.86,72.95,72.81,72.88,46514.0,66.2971,66.379,66.2516,66.3153,46514.0
2022-09-20 13:30:00,72.86,72.98,72.79,72.81,52498.0,66.2971,66.4063,66.2334,66.2516,52498.0
2022-09-20 14:00:00,72.82,73.23,72.82,73.17,63183.0,66.2607,66.6338,66.2607,66.5792,63183.0
2022-09-20 14:30:00,73.14,73.19,72.87,73.12,74685.0,66.5519,66.5974,66.3062,66.5337,74685.0
2022-09-20 15:00:00,73.12,73.24,73.01,73.22,88700.0,66.5337,66.6429,66.4336,66.6247,88700.0
2022-09-20 15:30:00,73.2,73.58,73.12,73.48,311473.0,66.6065,66.9522,66.5337,66.8612,311473.0
2022-09-21 09:30:00,73.74,74.44,73.69,74.37,93611.0,67.0978,67.7348,67.0523,67.6711,93611.0
2022-09-21 10:00:00,74.4,74.59,74.24,74.3,60021.0,67.6984,67.8713,67.5528,67.6074,60021.0
2022-09-21 10:30:00,74.3,74.39,74.08,74.14,52468.0,67.6074,67.6893,67.4072,67.4618,52468.0
2022-09-21 11:00:00,74.15,74.18,73.89,73.94,30486.0,67.4709,67.4982,67.2343,67.2798,30486.0
2022-09-21 11:30:00,73.92,74.08,73.92,74.02,25053.0,67.2616,67.4072,67.2616,67.3526,25053.0
2022-09-21 12:00:00,74.01,74.17,73.95,74.16,45183.0,67.3435,67.4891,67.2889,67.48,45183.0
2022-09-21 12:30:00,74.17,74.23,74.1,74.16,26115.0,67.4891,67.5437,67.4254,67.48,26115.0
2022-09-21 13:00:00,74.14,74.23,74.09,74.09,42255.0,67.4618,67.5437,67.4163,67.4163,42255.0
2022-09-21 13:30:00,74.11,74.14,73.98,74.14,46694.0,67.4345,67.4618,67.3162,67.4618,46694.0
2022-09-21 14:00:00,74.08,74.08,73.1,73.21,109593.0,67.4072,67.4072,66.5155,66.6156,109593.0
2022-09-21 14:30:00,73.16,74.21,73.02,73.95,161425.0,66.5701,67.5255,66.4427,67.2889,161425.0
2022-09-21 15:00:00,73.96,74.03,73.11,73.12,135057.0,67.298,67.3617,66.5246,66.5337,135057.0
2022-09-21 15:30:00,73.08,73.26,72.5,72.51,431092.0,66.4973,66.6611,65.9695,65.9786,431092.0
2022-09-22 09:30:00,72.63,72.66,72.03,72.24,115146.0,66.0878,66.1151,65.5418,65.7329,115146.0
2022-09-22 10:00:00,72.25,72.48,72.1,72.45,85157.0,65.742,65.9513,65.6055,65.924,85157.0
2022-09-22 10:30:00,72.46,72.55,72.21,72.24,67951.0,65.9331,66.015,65.7056,65.7329,67951.0
2022-09-22 11:00:00,72.26,72.43,72.2,72.37,72577.0,65.7511,65.9058,65.6965,65.8512,72577.0
2022-09-22 11:30:00,72.36,72.48,72.2,72.22,68363.0,65.8421,65.9513,65.6965,65.7147,68363.0
2022-09-22 12:00:00,72.21,72.66,72.2,72.56,71014.0,65.7056,66.1151,65.6965,66.0241,71014.0
2022-09-22 12:30:00,72.58,72.69,72.53,72.6,103329.0,66.0423,66.1424,65.9968,66.0605,103329.0
2022-09-22 13:00:00,72.61,72.7,72.39,72.56,84759.0,66.0696,66.1515,65.8694,66.0241,84759.0
2022-09-22 13:30:00,72.56,72.6,72.43,72.5,78275.0,66.0241,66.0605,65.9058,65.9695,78275.0
2022-09-22 14:00:00,72.51,72.73,72.5,72.61,91106.0,65.9786,66.1788,65.9695,66.0696,91106.0
2022-09-22 14:30:00,72.63,72.82,72.59,72.78,42337.0,66.0878,66.2607,66.0514,66.2243,42337.0
2022-09-22 15:00:00,72.79,72.97,72.59,72.68,89890.0,66.2334,66.3972,66.0514,66.1333,89890.0
2022-09-22 15:30:00,72.69,72.94,72.43,72.44,289054.0,66.1424,66.3699,65.9058,65.9149,289054.0
2022-09-23 09:30:00,72.04,72.2,71.31,71.8,112339.0,65.5509,65.6965,64.8867,65.3326,112339.0
2022-09-23 10:00:00,71.83,72.12,71.79,72.0,70429.0,65.3599,65.6237,65.3235,65.5145,70429.0
2022-09-23 10:30:00,71.98,72.0,71.55,71.63,54174.0,65.4963,65.5145,65.1051,65.1779,54174.0
2022-09-23 11:00:00,71.66,71.97,71.62,71.75,52658.0,65.2052,65.4872,65.1688,65.2871,52658.0
2022-09-23 11:30:00,71.76,71.78,71.56,71.65,43477.0,65.2962,65.3144,65.1142,65.1961,43477.0
2022-09-23 12:00:00,71.63,71.65,71.33,71.34,45447.0,65.1779,65.1961,64.9049,64.914,45447.0
2022-09-23 12:30:00,71.34,71.61,71.26,71.6,67449.0,64.914,65.1597,64.8412,65.1506,67449.0
2022-09-23 13:00:00,71.59,71.75,71.5,71.59,59049.0,65.1415,65.2871,65.0596,65.1415,59049.0
2022-09-23 13:30:00,71.59,71.69,71.48,71.61,58866.0,65.1415,65.2325,65.0414,65.1597,58866.0
2022-09-23 14:00:00,71.61,71.71,71.16,71.34,80718.0,65.1597,65.2507,64.7502,64.914,80718.0
2022-09-23 14:30:00,71.35,71.36,70.94,70.95,54513.0,64.9231,64.9322,64.55,64.5591,54513.0
2022-09-23 15:00:00,70.94,71.5,70.92,71.44,108468.0,64.55,65.0596,64.5318,65.005,108468.0
2022-09-23 15:30:00,71.44,71.64,71.36,71.57,494856.0,65.005,65.187,64.9322,65.1233,494856.0
2022-09-26 09:30:00,71.33,71.72,70.65,70.77,176343.0,64.9049,65.2598,64.2861,64.3953,176343.0
2022-09-26 10:00:00,70.78,71.06,70.66,70.99,80676.0,64.4044,64.6592,64.2952,64.5955,80676.0
2022-09-26 10:30:00,70.98,71.03,70.72,70.75,75646.0,64.5864,64.6319,64.3498,64.3771,75646.0
2022-09-26 11:00:00,70.73,70.89,70.42,70.48,68256.0,64.3589,64.5045,64.0769,64.1315,68256.0
2022-09-26 11:30:00,70.48,70.56,70.3,70.54,94954.0,64.1315,64.2043,63.9677,64.1861,94954.0
2022-09-26 12:00:00,70.52,70.55,69.97,70.01,78257.0,64.1679,64.1952,63.6674,63.7038,78257.0
2022-09-26 12:30:00,70.0,70.17,69.91,70.02,83345.0,63.6947,63.8494,63.6128,63.7129,83345.0
2022-09-26 13:00:00,70.04,70.04,69.38,69.47,90795.0,63.7311,63.7311,63.1305,63.2124,90795.0
2022-09-26 13:30:00,69.46,69.65,69.42,69.49,93981.0,63.2033,63.3762,63.1669,63.2306,93981.0
2022-09-26 14:00:00,69.48,69.95,69.47,69.64,74863.0,63.2215,63.6492,63.2124,63.3671,74863.0
2022-09-26 14:30:00,69.62,70.05,69.57,69.92,83308.0,63.3489,63.7402,63.3034,63.6219,83308.0
2022-09-26 15:00:00,69.94,70.2,69.83,69.97,141375.0,63.6401,63.8767,63.54,63.6674,141375.0
2022-09-26 15:30:00,69.97,70.51,69.84,69.95,566787.0,63.6674,64.1588,63.5491,63.6492,566787.0
2022-09-27 09:30:00,70.16,70.4,69.9,70.09,95700.0,63.8403,64.0587,63.6037,63.7766,95700.0
2022-09-27 10:00:00,70.09,70.1,69.43,69.44,91660.0,63.7766,63.7857,63.176,63.1851,91660.0
2022-09-27 10:30:00,69.43,70.05,69.43,69.72,101950.0,63.176,63.7402,63.176,63.4399,101950.0
2022-09-27 11:00:00,69.67,69.68,68.89,68.94,194042.0,63.3944,63.4035,62.6847,62.7302,194042.0
2022-09-27 11:30:00,68.94,69.12,68.65,68.76,91922.0,62.7302,62.894,62.4663,62.5664,91922.0
2022-09-27 12:00:00,68.77,68.84,68.5,68.66,103081.0,62.5755,62.6392,62.3298,62.4754,103081.0
2022-09-27 12:30:00,68.65,69.0,68.63,68.92,76421.0,62.4663,62.7848,62.4481,62.712,76421.0
2022-09-27 13:00:00,68.92,68.94,68.63,68.69,94428.0,62.712,62.7302,62.4481,62.5027,94428.0
2022-09-27 13:30:00,68.67,68.73,68.27,68.38,99348.0,62.4845,62.5391,62.1205,62.2206,99348.0
2022-09-27 14:00:00,68.36,68.71,68.35,68.67,80565.0,62.2024,62.5209,62.1933,62.4845,80565.0
2022-09-27 14:30:00,68.68,68.82,68.56,68.62,183751.0,62.4936,62.621,62.3844,62.439,183751.0
2022-09-27 15:00:00,68.62,68.68,68.38,68.51,195679.0,62.439,62.4936,62.2206,62.3389,195679.0
2022-09-27 15:30:00,68.52,68.55,68.14,68.37,668087.0,62.348,62.3753,62.0022,62.2115,668087.0
2022-09-28 09:30:00,68.98,69.2,68.08,68.79,168758.0,62.7666,62.9668,61.9476,62.5937,168758.0
2022-09-28 10:00:00,68.81,69.06,68.79,69.01,91854.0,62.6119,62.8394,62.5937,62.7939,91854.0
2022-09-28 10:30:00,69.03,69.15,68.75,69.02,115647.0,62.8121,62.9213,62.5573,62.803,115647.0
2022-09-28 11:00:00,69.01,69.26,68.9,69.14,86398.0,62.7939,63.0214,62.6938,62.9122,86398.0
2022-09-28 11:30:00,69.13,69.15,68.69,69.01,85855.0,62.9031,62.9213,62.5027,62.7939,85855.0
2022-09-28 12:00:00,69.01,69.26,68.93,69.06,99671.0,62.7939,63.0214,62.7211,62.8394,99671.0
2022-09-28 12:30:00,69.04,69.23,68.99,69.15,94679.0,62.8212,62.9941,62.7757,62.9213,94679.0
2022-09-28 13:00:00,69.15,69.35,69.08,69.14,102781.0,62.9213,63.1032,62.8576,62.9122,102781.0
2022-09-28 13:30:00,69.13,69.13,68.83,68.9,107509.0,62.9031,62.9031,62.6301,62.6938,107509.0
2022-09-28 14:00:00,68.9,68.96,68.69,68.77,109508.0,62.6938,62.7484,62.5027,62.5755,109508.0
2022-09-28 14:30:00,68.77,69.0,68.75,68.84,93080.0,62.5755,62.7848,62.5573,62.6392,93080.0
2022-09-28 15:00:00,68.83,69.17,68.81,69.04,126792.0,62.6301,62.9395,62.6119,62.8212,126792.0
2022-09-28 15:30:00,69.04,69.36,68.85,68.9,415645.0,62.8212,63.1123,62.6483,62.6938,415645.0
2022-09-29 09:30:00,68.45,68.88,67.24,67.28,123621.0,62.2843,62.6756,61.1833,61.2197,123621.0
2022-09-29 10:00:00,67.24,67.25,66.73,66.77,80988.0,61.1833,61.1924,60.7192,60.7556,80988.0
2022-09-29 10:30:00,66.77,67.01,66.68,66.9,86844.0,60.7556,60.974,60.6737,60.8739,86844.0
2022-09-29 11:00:00,66.89,67.19,66.6,66.72,142523.0,60.8648,61.1378,60.601,60.7101,142523.0
2022-09-29 11:30:00,66.7,66.78,66.41,66.57,140604.0,60.6919,60.7647,60.4281,60.5737,140604.0
2022-09-29 12:00:00,66.56,66.59,66.18,66.23,131861.0,60.5646,60.5919,60.2188,60.2643,131861.0
2022-09-29 12:30:00,66.23,66.29,66.11,66.12,77036.0,60.2643,60.3189,60.1551,60.1642,77036.0
2022-09-29 13:00:00,66.11,66.12,65.76,65.86,63206.0,60.1551,60.1642,59.8366,59.9276,63206.0
2022-09-29 13:30:00,65.85,65.94,65.65,65.68,109998.0,59.9185,60.0004,59.7365,59.7638,109998.0
2022-09-29 14:00:00,65.69,65.82,65.42,65.76,122956.0,59.7729,59.8912,59.5272,59.8366,122956.0
2022-09-29 14:30:00,65.76,65.87,65.45,65.48,144770.0,59.8366,59.9367,59.5545,59.5818,144770.0
2022-09-29 15:00:00,65.45,65.78,65.41,65.48,168434.0,59.5545,59.8548,59.5181,59.5818,168434.0
2022-09-29 15:30:00,65.48,65.73,65.16,65.35,741130.0,59.5818,59.8093,59.2907,59.4636,741130.0
2022-09-30 09:30:00,65.59,66.16,64.84,65.35,459204.0,59.6819,60.2006,58.9995,59.4636,459204.0
2022-09-30 10:00:00,65.36,65.47,64.75,64.94,302128.0,59.4726,59.5727,58.9176,59.0905,302128.0
2022-09-30 10:30:00,64.95,65.31,64.79,64.82,295146.0,59.0996,59.4272,58.954,58.9813,295146.0
2022-09-30 11:00:00,64.82,65.36,64.74,65.25,143429.0,58.9813,59.4726,58.9085,59.3726,143429.0
2022-09-30 11:30:00,65.26,65.28,64.62,64.81,344265.0,59.3817,59.3999,58.7993,58.9722,344265.0
2022-09-30 12:00:00,64.8,64.83,64.53,64.7,137830.0,58.9631,58.9904,58.7174,58.8721,137830.0
2022-09-30 12:30:00,64.71,64.84,64.68,64.78,69183.0,58.8812,58.9995,58.8539,58.9449,69183.0
2022-09-30 13:00:00,64.76,64.82,64.61,64.67,104871.0,58.9267,58.9813,58.7902,58.8448,104871.0
2022-09-30 13:30:00,64.67,64.8,64.46,64.72,136976.0,58.8448,58.9631,58.6537,58.8903,136976.0
2022-09-30 14:00:00,64.73,64.8,64.44,64.48,150535.0,58.8994,58.9631,58.6355,58.6719,150535.0
2022-09-30 14:30:00,64.49,64.49,64.16,64.17,130287.0,58.681,58.681,58.3807,58.3898,130287.0
2022-09-30 15:00:00,64.15,64.5,64.14,64.49,125326.0,58.3716,58.6901,58.3625,58.681,125326.0
2022-09-30 15:30:00,64.5,64.61,63.84,64.0,1058095.0,58.6901,58.7902,58.0896,58.2352,1058095.0
2022-10-03 09:30:00,64.72,65.11,64.3,64.78,130393.0,58.8903,59.2452,58.5081,58.9449,130393.0
2022-10-03 10:00:00,64.84,65.8,64.82,65.46,307993.0,58.9995,59.873,58.9813,59.5636,307993.0
2022-10-03 10:30:00,65.44,65.74,65.33,65.65,111476.0,59.5454,59.8184,59.4454,59.7365,111476.0
2022-10-03 11:00:00,65.67,66.01,65.63,65.81,77740.0,59.7547,60.0641,59.7183,59.8821,77740.0
2022-10-03 11:30:00,65.8,65.89,65.6,65.66,52399.0,59.873,59.9549,59.691,59.7456,52399.0
2022-10-03 12:00:00,65.65,65.83,65.57,65.59,74168.0,59.7365,59.9003,59.6637,59.6819,74168.0
2022-10-03 12:30:00,65.59,65.84,65.55,65.77,43188.0,59.6819,59.9094,59.6455,59.8457,43188.0
2022-10-03 13:00:00,65.81,66.05,65.78,65.89,53378.0,59.8821,60.1005,59.8548,59.9549,53378.0
2022-10-03 13:30:00,65.9,65.99,65.73,65.77,53122.0,59.964,60.0459,59.8093,59.8457,53122.0
2022-10-03 14:00:00,65.79,66.01,65.78,65.87,65643.0,59.8639,60.0641,59.8548,59.9367,65643.0
2022-10-03 14:30:00,65.87,65.93,65.76,65.79,80794.0,59.9367,59.9913,59.8366,59.8639,80794.0
2022-10-03 15:00:00,65.75,65.83,65.58,65.79,76568.0,59.8275,59.9003,59.6728,59.8639,76568.0
2022-10-03 15:30:00,65.78,65.81,65.46,65.52,324660.0,59.8548,59.8821,59.5636,59.6182,324660.0
2022-10-04 09:30:00,65.7,66.49,65.33,66.49,217413.0,59.782,60.5009,59.4454,60.5009,217413.0
2022-10-04 10:00:00,66.5,66.68,66.25,66.49,102544.0,60.51,60.6737,60.2825,60.5009,102544.0
2022-10-04 10:30:00,66.49,66.63,65.93,66.07,158010.0,60.5009,60.6283,59.9913,60.1187,158010.0
2022-10-04 11:00:00,66.07,66.22,65.93,66.05,135502.0,60.1187,60.2552,59.9913,60.1005,135502.0
2022-10-04 11:30:00,66.06,66.23,65.89,65.93,84669.0,60.1096,60.2643,59.9549,59.9913,84669.0
2022-10-04 12:00:00,65.94,66.24,65.93,66.14,42856.0,60.0004,60.2734,59.9913,60.1824,42856.0
2022-10-04 12:30:00,66.15,66.31,65.93,66.0,50290.0,60.1915,60.3371,59.9913,60.055,50290.0
2022-10-04 13:00:00,65.98,66.07,65.72,65.89,53050.0,60.0368,60.1187,59.8002,59.9549,53050.0
2022-10-04 13:30:00,65.91,66.02,65.8,65.97,57742.0,59.9731,60.0732,59.873,60.0277,57742.0
2022-10-04 14:00:00,65.95,65.99,65.73,65.73,64258.0,60.0095,60.0459,59.8093,59.8093,64258.0
2022-10-04 14:30:00,65.7,65.97,65.7,65.92,95582.0,59.782,60.0277,59.782,59.9822,95582.0
2022-10-04 15:00:00,65.91,66.19,65.68,66.19,127931.0,59.9731,60.2279,59.7638,60.2279,127931.0
2022-10-04 15:30:00,66.18,66.52,66.03,66.48,410296.0,60.2188,60.5282,60.0823,60.4918,410296.0
2022-10-05 09:30:00,65.84,65.84,64.51,64.64,164663.0,59.9094,59.9094,58.6992,58.8175,164663.0
2022-10-05 10:00:00,64.62,64.62,63.91,63.98,186974.0,58.7993,58.7993,58.1533,58.217,186974.0
2022-10-05 10:30:00,63.97,64.11,63.79,64.01,134813.0,58.2079,58.3352,58.0441,58.2443,134813.0
2022-10-05 11:00:00,64.03,64.3,63.92,64.1,185246.0,58.2625,58.5081,58.1624,58.3261,185246.0
2022-10-05 11:30:00,64.09,64.2,63.99,64.05,108694.0,58.317,58.4171,58.2261,58.2806,108694.0
2022-10-05 12:00:00,64.01,64.24,63.91,64.13,142054.0,58.2443,58.4535,58.1533,58.3534,142054.0
2022-10-05 12:30:00,64.14,64.46,64.06,64.26,124802.0,58.3625,58.6537,58.2897,58.4717,124802.0
2022-10-05 13:00:00,64.28,64.57,64.27,64.43,113298.0,58.4899,58.7538,58.4808,58.6264,113298.0
2022-10-05 13:30:00,64.41,64.79,64.34,64.57,110053.0,58.6082,58.954,58.5445,58.7538,110053.0
2022-10-05 14:00:00,64.56,64.92,64.55,64.82,130949.0,58.7447,59.0723,58.7356,58.9813,130949.0
2022-10-05 14:30:00,64.81,64.81,64.65,64.69,69902.0,58.9722,58.9722,58.8266,58.863,69902.0
2022-10-05 15:00:00,64.69,64.9,64.69,64.76,84179.0,58.863,59.0541,58.863,58.9267,84179.0
2022-10-05 15:30:00,64.76,64.79,64.22,64.33,411637.0,58.9267,58.954,58.4353,58.5354,411637.0
2022-10-06 09:30:00,63.99,64.18,62.67,62.71,225037.0,58.2261,58.3989,57.025,57.0614,225037.0
2022-10-06 10:00:00,62.7,62.8,62.39,62.43,181431.0,57.0523,57.1432,56.7702,56.8066,181431.0
2022-10-06 10:30:00,62.44,62.95,62.4,62.93,231627.0,56.8157,57.2797,56.7793,57.2615,231627.0
2022-10-06 11:00:00,62.94,62.99,62.61,62.84,170973.0,57.2706,57.3161,56.9704,57.1796,170973.0
2022-10-06 11:30:00,62.85,62.85,62.31,62.34,180917.0,57.1887,57.1887,56.6974,56.7247,180917.0
2022-10-06 12:00:00,62.3,62.49,62.19,62.44,151688.0,56.6883,56.8612,56.5882,56.8157,151688.0
2022-10-06 12:30:00,62.45,62.48,62.26,62.4,88902.0,56.8248,56.8521,56.6519,56.7793,88902.0
2022-10-06 13:00:00,62.4,62.43,62.13,62.23,104301.0,56.7793,56.8066,56.5336,56.6246,104301.0
2022-10-06 13:30:00,62.23,62.23,62.02,62.09,117780.0,56.6246,56.6246,56.4335,56.4972,117780.0
2022-10-06 14:00:00,62.1,62.17,61.92,62.14,278638.0,56.5063,56.57,56.3425,56.5427,278638.0
2022-10-06 14:30:00,62.14,62.36,61.94,62.04,125414.0,56.5427,56.7429,56.3607,56.4517,125414.0
2022-10-06 15:00:00,62.03,62.29,61.92,62.17,166338.0,56.4426,56.6792,56.3425,56.57,166338.0
2022-10-06 15:30:00,62.17,62.19,61.73,61.83,534939.0,56.57,56.5882,56.1696,56.2606,534939.0
2022-10-07 09:30:00,61.63,62.04,60.84,61.27,261750.0,56.0786,56.4517,55.3598,55.7511,261750.0
2022-10-07 10:00:00,61.27,61.27,60.86,60.86,207998.0,55.7511,55.7511,55.378,55.378,207998.0
2022-10-07 10:30:00,60.83,61.07,60.69,61.0,92112.0,55.3507,55.5691,55.2233,55.5054,92112.0
2022-10-07 11:00:00,61.01,61.17,60.92,61.07,204762.0,55.5145,55.6601,55.4326,55.5691,204762.0
2022-10-07 11:30:00,61.05,61.1,60.75,60.76,148528.0,55.5509,55.5964,55.2779,55.287,148528.0
2022-10-07 12:00:00,60.74,60.74,60.38,60.4,355240.0,55.2688,55.2688,54.9412,54.9594,355240.0
2022-10-07 12:30:00,60.4,60.51,60.25,60.42,311204.0,54.9594,55.0595,54.8229,54.9776,311204.0
2022-10-07 13:00:00,60.41,60.41,60.14,60.21,235567.0,54.9685,54.9685,54.7228,54.7865,235567.0
2022-10-07 13:30:00,60.2,60.2,59.99,60.01,202064.0,54.7774,54.7774,54.5864,54.6046,202064.0
2022-10-07 14:00:00,60.01,60.28,59.99,60.07,248657.0,54.6046,54.8502,54.5864,54.6592,248657.0
2022-10-07 14:30:00,60.07,60.07,59.83,59.98,219111.0,54.6592,54.6592,54.4408,54.5773,219111.0
2022-10-07 15:00:00,59.98,60.05,59.75,59.78,207015.0,54.5773,54.641,54.368,54.3953,207015.0
2022-10-07 15:30:00,59.79,60.02,59.68,59.85,1675206.0,54.4044,54.6137,54.3043,54.459,1675206.0
2022-10-10 09:30:00,60.01,60.91,59.9,60.48,214626.0,54.6046,55.4235,54.5045,55.0322,214626.0
2022-10-10 10:00:00,60.48,60.56,60.11,60.52,120136.0,55.0322,55.105,54.6955,55.0686,120136.0
2022-10-10 10:30:00,60.48,60.51,60.09,60.32,130374.0,55.0322,55.0595,54.6773,54.8866,130374.0
2022-10-10 11:00:00,60.31,60.62,60.17,60.51,128367.0,54.8775,55.1596,54.7501,55.0595,128367.0
2022-10-10 11:30:00,60.49,60.59,60.43,60.47,83967.0,55.0413,55.1323,54.9867,55.0231,83967.0
2022-10-10 12:00:00,60.44,60.5,60.26,60.37,100935.0,54.9958,55.0504,54.832,54.9321,100935.0
2022-10-10 12:30:00,60.38,60.53,60.32,60.44,69133.0,54.9412,55.0777,54.8866,54.9958,69133.0
2022-10-10 13:00:00,60.44,60.6,60.37,60.56,221834.0,54.9958,55.1414,54.9321,55.105,221834.0
2022-10-10 13:30:00,60.55,60.68,60.41,60.61,219233.0,55.0959,55.2142,54.9685,55.1505,219233.0
2022-10-10 14:00:00,60.62,60.76,60.49,60.53,148107.0,55.1596,55.287,55.0413,55.0777,148107.0
2022-10-10 14:30:00,60.52,60.61,60.2,60.24,207767.0,55.0686,55.1505,54.7774,54.8138,207767.0
2022-10-10 15:00:00,60.23,60.38,60.12,60.22,546232.0,54.8047,54.9412,54.7046,54.7956,546232.0
2022-10-10 15:30:00,60.2,60.45,60.17,60.2,718671.0,54.7774,55.0049,54.7501,54.7774,718671.0
2022-10-11 09:30:00,59.9,60.53,59.83,60.47,209656.0,54.5045,55.0777,54.4408,55.0231,209656.0
2022-10-11 10:00:00,60.48,60.62,60.3,60.33,114355.0,55.0322,55.1596,54.8684,54.8957,114355.0
2022-10-11 10:30:00,60.33,60.64,60.25,60.4,116375.0,54.8957,55.1778,54.8229,54.9594,116375.0
2022-10-11 11:00:00,60.41,60.6,60.22,60.25,128729.0,54.9685,55.1414,54.7956,54.8229,128729.0
2022-10-11 11:30:00,60.25,60.4,60.1,60.29,124868.0,54.8229,54.9594,54.6864,54.8593,124868.0
2022-10-11 12:00:00,60.3,60.37,60.16,60.27,65780.0,54.8684,54.9321,54.741,54.8411,65780.0
2022-10-11 12:30:00,60.26,60.45,60.25,60.4,88981.0,54.832,55.0049,54.8229,54.9594,88981.0
2022-10-11 13:00:00,60.42,60.74,60.42,60.59,179971.0,54.9776,55.2688,54.9776,55.1323,179971.0
2022-10-11 13:30:00,60.59,60.77,60.51,60.67,148615.0,55.1323,55.2961,55.0595,55.2051,148615.0
2022-10-11 14:00:00,60.67,60.73,60.46,60.58,104537.0,55.2051,55.2597,55.014,55.1232,104537.0
2022-10-11 14:30:00,60.58,60.67,60.02,60.07,231243.0,55.1232,55.2051,54.6137,54.6592,231243.0
2022-10-11 15:00:00,60.06,60.14,59.83,59.94,312929.0,54.6501,54.7228,54.4408,54.5409,312929.0
2022-10-11 15:30:00,59.93,60.07,59.77,59.83,847764.0,54.5318,54.6592,54.3862,54.4408,847764.0
2022-10-12 09:30:00,59.85,59.95,59.21,59.23,241435.0,54.459,54.55,53.8766,53.8948,241435.0
2022-10-12 10:00:00,59.2,59.37,59.09,59.2,167549.0,53.8675,54.0222,53.7674,53.8675,167549.0
2022-10-12 10:30:00,59.2,59.39,59.18,59.2,105398.0,53.8675,54.0404,53.8493,53.8675,105398.0
2022-10-12 11:00:00,59.19,59.24,58.86,58.92,112485.0,53.8584,53.9039,53.5581,53.6127,112485.0
2022-10-12 11:30:00,58.92,58.95,58.64,58.75,197122.0,53.6127,53.64,53.358,53.4581,197122.0
2022-10-12 12:00:00,58.75,58.88,58.46,58.5,121450.0,53.4581,53.5763,53.1942,53.2306,121450.0
2022-10-12 12:30:00,58.51,58.53,58.34,58.53,93875.0,53.2397,53.2579,53.085,53.2579,93875.0
2022-10-12 13:00:00,58.52,58.55,58.35,58.54,332649.0,53.2488,53.2761,53.0941,53.267,332649.0
2022-10-12 13:30:00,58.53,58.53,58.17,58.28,213626.0,53.2579,53.2579,52.9303,53.0304,213626.0
2022-10-12 14:00:00,58.29,58.66,58.25,58.62,240570.0,53.0395,53.3762,53.0031,53.3398,240570.0
2022-10-12 14:30:00,58.63,58.66,58.13,58.18,229074.0,53.3489,53.3762,52.8939,52.9394,229074.0
2022-10-12 15:00:00,58.17,58.29,58.05,58.05,219746.0,52.9303,53.0395,52.8211,52.8211,219746.0
2022-10-12 15:30:00,58.05,58.17,57.9,57.94,908107.0,52.8211,52.9303,52.6846,52.721,908107.0
2022-10-13 09:30:00,57.11,57.72,56.89,57.45,449097.0,51.9658,52.5208,51.7656,52.2751,449097.0
2022-10-13 10:00:00,57.43,57.86,57.36,57.78,535639.0,52.257,52.6482,52.1933,52.5754,535639.0
2022-10-13 10:30:00,57.78,57.91,57.2,57.22,380226.0,52.5754,52.6937,52.0477,52.0659,380226.0
2022-10-13 11:00:00,57.21,58.32,57.16,58.02,439810.0,52.0568,53.0668,52.0113,52.7938,439810.0
2022-10-13 11:30:00,58.01,58.69,57.93,58.47,556758.0,52.7847,53.4035,52.7119,53.2033,556758.0
2022-10-13 12:00:00,58.54,58.84,58.31,58.31,272320.0,53.267,53.5399,53.0577,53.0577,272320.0
2022-10-13 12:30:00,58.31,58.77,58.3,58.62,224728.0,53.0577,53.4762,53.0486,53.3398,224728.0
2022-10-13 13:00:00,58.61,59.11,58.55,59.03,216698.0,53.3307,53.7856,53.2761,53.7128,216698.0
2022-10-13 13:30:00,59.05,59.35,59.05,59.31,181709.0,53.731,54.004,53.731,53.9676,181709.0
2022-10-13 14:00:00,59.31,59.4,59.23,59.26,163433.0,53.9676,54.0495,53.8948,53.9221,163433.0
2022-10-13 14:30:00,59.26,59.78,59.26,59.73,189648.0,53.9221,54.3953,53.9221,54.3498,189648.0
2022-10-13 15:00:00,59.73,59.95,59.69,59.83,237756.0,54.3498,54.55,54.3134,54.4408,237756.0
2022-10-13 15:30:00,59.82,59.98,59.57,59.73,671410.0,54.4317,54.5773,54.2042,54.3498,671410.0
2022-10-14 09:30:00,60.21,60.45,59.84,60.04,173302.0,54.7865,55.0049,54.4499,54.6319,173302.0
2022-10-14 10:00:00,60.04,60.04,58.79,59.1,129152.0,54.6319,54.6319,53.4944,53.7765,129152.0
2022-10-14 10:30:00,59.12,59.29,58.97,59.13,138464.0,53.7947,53.9494,53.6582,53.8038,138464.0
2022-10-14 11:00:00,59.15,59.41,58.88,59.03,221316.0,53.822,54.0586,53.5763,53.7128,221316.0
2022-10-14 11:30:00,59.03,59.03,58.63,58.78,179674.0,53.7128,53.7128,53.3489,53.4853,179674.0
2022-10-14 12:00:00,58.77,58.9,58.55,58.78,86620.0,53.4762,53.5945,53.2761,53.4853,86620.0
2022-10-14 12:30:00,58.8,59.01,58.76,58.81,73659.0,53.5035,53.6946,53.4671,53.5126,73659.0
2022-10-14 13:00:00,58.81,58.93,58.69,58.92,56565.0,53.5126,53.6218,53.4035,53.6127,56565.0
2022-10-14 13:30:00,58.92,58.97,58.77,58.89,131638.0,53.6127,53.6582,53.4762,53.5854,131638.0
2022-10-14 14:00:00,58.89,58.91,58.67,58.72,76598.0,53.5854,53.6036,53.3853,53.4308,76598.0
2022-10-14 14:30:00,58.71,58.74,58.56,58.7,85926.0,53.4217,53.449,53.2852,53.4126,85926.0
2022-10-14 15:00:00,58.7,58.8,58.53,58.76,312644.0,53.4126,53.5035,53.2579,53.4671,312644.0
2022-10-14 15:30:00,58.76,58.92,58.64,58.88,569798.0,53.4671,53.6127,53.358,53.5763,569798.0
2022-10-17 09:30:00,59.61,60.36,59.55,59.96,260290.0,54.2406,54.923,54.186,54.5591,260290.0
2022-10-17 10:00:00,59.99,60.65,59.93,60.49,227109.0,54.5864,55.1869,54.5318,55.0413,227109.0
2022-10-17 10:30:00,60.5,61.07,60.36,60.94,166107.0,55.0504,55.5691,54.923,55.4508,166107.0
2022-10-17 11:00:00,60.95,61.04,60.6,60.9,116447.0,55.4599,55.5418,55.1414,55.4144,116447.0
2022-10-17 11:30:00,60.9,60.99,60.71,60.84,92056.0,55.4144,55.4963,55.2415,55.3598,92056.0
2022-10-17 12:00:00,60.85,60.99,60.72,60.75,128154.0,55.3689,55.4963,55.2506,55.2779,128154.0
2022-10-17 12:30:00,60.72,60.74,60.56,60.7,89735.0,55.2506,55.2688,55.105,55.2324,89735.0
2022-10-17 13:00:00,60.7,60.79,60.56,60.74,143318.0,55.2324,55.3143,55.105,55.2688,143318.0
2022-10-17 13:30:00,60.75,60.98,60.75,60.93,131495.0,55.2779,55.4872,55.2779,55.4417,131495.0
2022-10-17 14:00:00,60.93,60.99,60.5,60.57,98596.0,55.4417,55.4963,55.0504,55.1141,98596.0
2022-10-17 14:30:00,60.57,60.72,60.54,60.65,130703.0,55.1141,55.2506,55.0868,55.1869,130703.0
2022-10-17 15:00:00,60.64,60.64,60.4,60.47,107745.0,55.1778,55.1778,54.9594,55.0231,107745.0
2022-10-17 15:30:00,60.46,60.68,60.4,60.6,612338.0,55.014,55.2142,54.9594,55.1414,612338.0
2022-10-18 09:30:00,61.36,62.16,61.31,61.97,376362.0,55.833,56.5609,55.7875,56.388,376362.0
2022-10-18 10:00:00,62.0,62.17,61.68,61.85,140151.0,56.4153,56.57,56.1241,56.2788,140151.0
2022-10-18 10:30:00,61.86,61.98,61.51,61.52,139507.0,56.2879,56.3971,55.9694,55.9785,139507.0
2022-10-18 11:00:00,61.51,61.63,61.1,61.26,117463.0,55.9694,56.0786,55.5964,55.742,117463.0
2022-10-18 11:30:00,61.28,61.33,61.0,61.01,103453.0,55.7602,55.8057,55.5054,55.5145,103453.0
2022-10-18 12:00:00,61.0,61.31,60.99,61.2,81289.0,55.5054,55.7875,55.4963,55.6874,81289.0
2022-10-18 12:30:00,61.23,61.54,61.18,61.36,78463.0,55.7147,55.9967,55.6692,55.833,78463.0
2022-10-18 13:00:00,61.36,61.47,61.2,61.47,94291.0,55.833,55.933,55.6874,55.933,94291.0
2022-10-18 13:30:00,61.47,61.68,61.43,61.62,90232.0,55.933,56.1241,55.8966,56.0695,90232.0
2022-10-18 14:00:00,61.62,61.7,61.5,61.68,83747.0,56.0695,56.1423,55.9603,56.1241,83747.0
2022-10-18 14:30:00,61.69,61.72,61.35,61.5,126442.0,56.1332,56.1605,55.8239,55.9603,126442.0
2022-10-18 15:00:00,61.49,61.62,61.3,61.57,102414.0,55.9512,56.0695,55.7784,56.024,102414.0
2022-10-18 15:30:00,61.56,61.7,61.49,61.64,504110.0,56.0149,56.1423,55.9512,56.0877,504110.0
2022-10-19 09:30:00,60.64,60.93,60.38,60.77,121803.0,55.1778,55.4417,54.9412,55.2961,121803.0
2022-10-19 10:00:00,60.78,61.18,60.77,61.15,93613.0,55.3052,55.6692,55.2961,55.6419,93613.0
2022-10-19 10:30:00,61.16,61.2,60.85,60.96,75601.0,55.651,55.6874,55.3689,55.469,75601.0
2022-10-19 11:00:00,60.96,61.02,60.76,60.78,71442.0,55.469,55.5236,55.287,55.3052,71442.0
2022-10-19 11:30:00,60.77,60.98,60.66,60.85,79578.0,55.2961,55.4872,55.196,55.3689,79578.0
2022-10-19 12:00:00,60.84,60.84,60.64,60.81,102634.0,55.3598,55.3598,55.1778,55.3325,102634.0
2022-10-19 12:30:00,60.81,60.92,60.68,60.8,141160.0,55.3325,55.4326,55.2142,55.3234,141160.0
2022-10-19 13:00:00,60.8,60.88,60.54,60.77,97614.0,55.3234,55.3962,55.0868,55.2961,97614.0
2022-10-19 13:30:00,60.77,60.98,60.69,60.98,108725.0,55.2961,55.4872,55.2233,55.4872,108725.0
2022-10-19 14:00:00,60.98,61.18,60.94,61.03,77272.0,55.4872,55.6692,55.4508,55.5327,77272.0
2022-10-19 14:30:00,61.03,61.06,60.87,60.96,91543.0,55.5327,55.56,55.3871,55.469,91543.0
2022-10-19 15:00:00,60.97,61.27,60.97,61.07,105808.0,55.4781,55.7511,55.4781,55.5691,105808.0
2022-10-19 15:30:00,61.08,61.2,61.0,61.09,456284.0,55.5782,55.6874,55.5054,55.5873,456284.0
2022-10-20 09:30:00,61.78,61.78,60.84,60.87,531882.0,56.2151,56.2151,55.3598,55.3871,531882.0
2022-10-20 10:00:00,60.88,61.17,60.66,60.75,167744.0,55.3962,55.6601,55.196,55.2779,167744.0
2022-10-20 10:30:00,60.78,60.79,60.48,60.77,138730.0,55.3052,55.3143,55.0322,55.2961,138730.0
2022-10-20 11:00:00,60.77,60.87,60.46,60.57,110505.0,55.2961,55.3871,55.014,55.1141,110505.0
2022-10-20 11:30:00,60.58,60.8,60.37,60.45,102177.0,55.1232,55.3234,54.9321,55.0049,102177.0
2022-10-20 12:00:00,60.46,60.5,60.28,60.3,100930.0,55.014,55.0504,54.8502,54.8684,100930.0
2022-10-20 12:30:00,60.29,60.32,60.01,60.06,129776.0,54.8593,54.8866,54.6046,54.6501,129776.0
2022-10-20 13:00:00,60.05,60.05,59.74,59.99,270966.0,54.641,54.641,54.3589,54.5864,270966.0
2022-10-20 13:30:00,59.98,60.01,59.69,59.81,231052.0,54.5773,54.6046,54.3134,54.4226,231052.0
2022-10-20 14:00:00,59.8,59.81,59.43,59.49,726305.0,54.4135,54.4226,54.0768,54.1314,726305.0
2022-10-20 14:30:00,59.48,59.81,59.4,59.75,432623.0,54.1223,54.4226,54.0495,54.368,432623.0
2022-10-20 15:00:00,59.74,59.85,59.52,59.61,154932.0,54.3589,54.459,54.1587,54.2406,154932.0
2022-10-20 15:30:00,59.61,60.04,59.52,59.72,791633.0,54.2406,54.6319,54.1587,54.3407,791633.0
2022-10-21 09:30:00,59.84,60.25,59.43,60.2,416945.0,54.4499,54.8229,54.0768,54.7774,416945.0
2022-10-21 10:00:00,60.21,60.25,59.88,59.88,133980.0,54.7865,54.8229,54.4863,54.4863,133980.0
2022-10-21 10:30:00,59.88,60.14,59.69,59.69,229809.0,54.4863,54.7228,54.3134,54.3134,229809.0
2022-10-21 11:00:00,59.72,60.34,59.67,60.31,381406.0,54.3407,54.9048,54.2952,54.8775,381406.0
2022-10-21 11:30:00,60.31,60.4,60.17,60.29,88690.0,54.8775,54.9594,54.7501,54.8593,88690.0
2022-10-21 12:00:00,60.3,60.51,60.3,60.34,116800.0,54.8684,55.0595,54.8684,54.9048,116800.0
2022-10-21 12:30:00,60.36,60.79,60.32,60.74,74770.0,54.923,55.3143,54.8866,55.2688,74770.0
2022-10-21 13:00:00,60.75,60.85,60.62,60.84,93721.0,55.2779,55.3689,55.1596,55.3598,93721.0
2022-10-21 13:30:00,60.84,61.07,60.84,61.06,118892.0,55.3598,55.5691,55.3598,55.56,118892.0
2022-10-21 14:00:00,61.07,61.17,60.97,61.08,147191.0,55.5691,55.6601,55.4781,55.5782,147191.0
2022-10-21 14:30:00,61.08,61.12,60.96,61.09,118901.0,55.5782,55.6146,55.469,55.5873,118901.0
2022-10-21 15:00:00,61.1,61.24,61.08,61.2,130171.0,55.5964,55.7238,55.5782,55.6874,130171.0
2022-10-21 15:30:00,61.2,61.21,60.83,60.89,551827.0,55.6874,55.6965,55.3507,55.4053,551827.0
2022-10-24 09:30:00,61.44,62.09,61.26,61.87,279900.0,55.9057,56.4972,55.742,56.297,279900.0
2022-10-24 10:00:00,61.86,61.86,61.08,61.34,277582.0,56.2879,56.2879,55.5782,55.8148,277582.0
2022-10-24 10:30:00,61.33,61.48,61.11,61.45,249303.0,55.8057,55.9421,55.6055,55.9148,249303.0
2022-10-24 11:00:00,61.44,61.56,61.32,61.43,150507.0,55.9057,56.0149,55.7966,55.8966,150507.0
2022-10-24 11:30:00,61.41,61.73,61.23,61.68,191320.0,55.8784,56.1696,55.7147,56.1241,191320.0
2022-10-24 12:00:00,61.68,61.72,61.41,61.66,100066.0,56.1241,56.1605,55.8784,56.1059,100066.0
2022-10-24 12:30:00,61.66,61.78,61.47,61.47,105997.0,56.1059,56.2151,55.933,55.933,105997.0
2022-10-24 13:00:00,61.47,61.51,61.23,61.37,105583.0,55.933,55.9694,55.7147,55.8421,105583.0
2022-10-24 13:30:00,61.36,61.51,61.31,61.48,116522.0,55.833,55.9694,55.7875,55.9421,116522.0
2022-10-24 14:00:00,61.49,61.61,61.4,61.52,83067.0,55.9512,56.0604,55.8693,55.9785,83067.0
2022-10-24 14:30:00,61.53,61.86,61.52,61.82,118833.0,55.9876,56.2879,55.9785,56.2515,118833.0
2022-10-24 15:00:00,61.83,61.86,61.69,61.79,111088.0,56.2606,56.2879,56.1332,56.2242,111088.0
2022-10-24 15:30:00,61.77,61.77,61.5,61.59,455510.0,56.206,56.206,55.9603,56.0422,455510.0
2022-10-25 09:30:00,61.88,62.28,61.73,62.2,225684.0,56.3061,56.6701,56.1696,56.5973,225684.0
2022-10-25 10:00:00,62.21,62.51,62.14,62.39,200164.0,56.6064,56.8794,56.5427,56.7702,200164.0
2022-10-25 10:30:00,62.38,62.65,62.31,62.37,78528.0,56.7611,57.0068,56.6974,56.752,78528.0
2022-10-25 11:00:00,62.37,62.54,62.29,62.42,95939.0,56.752,56.9067,56.6792,56.7975,95939.0
2022-10-25 11:30:00,62.43,62.62,62.39,62.49,47833.0,56.8066,56.9795,56.7702,56.8612,47833.0
2022-10-25 12:00:00,62.49,62.65,62.4,62.54,62781.0,56.8612,57.0068,56.7793,56.9067,62781.0
2022-10-25 12:30:00,62.55,62.67,62.44,62.45,46780.0,56.9158,57.025,56.8157,56.8248,46780.0
2022-10-25 13:00:00,62.43,62.47,62.3,62.39,51179.0,56.8066,56.843,56.6883,56.7702,51179.0
2022-10-25 13:30:00,62.39,62.48,62.18,62.21,78570.0,56.7702,56.8521,56.5791,56.6064,78570.0
2022-10-25 14:00:00,62.2,62.3,62.15,62.22,66068.0,56.5973,56.6883,56.5518,56.6155,66068.0
2022-10-25 14:30:00,62.21,62.3,62.07,62.09,68457.0,56.6064,56.6883,56.479,56.4972,68457.0
2022-10-25 15:00:00,62.1,62.45,62.07,62.42,97650.0,56.5063,56.8248,56.479,56.7975,97650.0
2022-10-25 15:30:00,62.42,62.52,62.34,62.42,411482.0,56.7975,56.8885,56.7247,56.7975,411482.0
2022-10-26 09:30:00,63.06,63.59,62.43,62.56,297855.0,57.3798,57.8621,56.8066,56.9249,297855.0
2022-10-26 10:00:00,62.57,63.07,62.57,62.94,138984.0,56.934,57.3889,56.934,57.2706,138984.0
2022-10-26 10:30:00,62.92,62.92,62.7,62.81,388699.0,57.2524,57.2524,57.0523,57.1523,388699.0
2022-10-26 11:00:00,62.81,62.97,62.62,62.63,63068.0,57.1523,57.2979,56.9795,56.9886,63068.0
2022-10-26 11:30:00,62.65,63.08,62.63,63.04,88763.0,57.0068,57.398,56.9886,57.3616,88763.0
2022-10-26 12:00:00,63.02,63.13,62.79,62.8,76367.0,57.3434,57.4435,57.1341,57.1432,76367.0
2022-10-26 12:30:00,62.8,62.89,62.62,62.69,60612.0,57.1432,57.2251,56.9795,57.0432,60612.0
2022-10-26 13:00:00,62.69,62.9,62.65,62.85,78956.0,57.0432,57.2342,57.0068,57.1887,78956.0
2022-10-26 13:30:00,62.86,62.96,62.76,62.92,76637.0,57.1978,57.2888,57.1068,57.2524,76637.0
2022-10-26 14:00:00,62.91,62.94,62.68,62.72,68995.0,57.2433,57.2706,57.0341,57.0704,68995.0
2022-10-26 14:30:00,62.73,62.73,62.54,62.61,142499.0,57.0795,57.0795,56.9067,56.9704,142499.0
2022-10-26 15:00:00,62.61,62.72,62.49,62.54,141111.0,56.9704,57.0704,56.8612,56.9067,141111.0
2022-10-26 15:30:00,62.55,62.67,62.47,62.57,535252.0,56.9158,57.025,56.843,56.934,535252.0
2022-10-27 09:30:00,62.43,64.26,62.21,64.1,331403.0,56.8066,58.4717,56.6064,58.3261,331403.0
2022-10-27 10:00:00,64.11,64.46,63.6,64.13,419938.0,58.3352,58.6537,57.8712,58.3534,419938.0
2022-10-27 10:30:00,64.19,64.33,63.93,64.02,102710.0,58.408,58.5354,58.1715,58.2534,102710.0
2022-10-27 11:00:00,64.02,64.02,63.59,63.79,110094.0,58.2534,58.2534,57.8621,58.0441,110094.0
2022-10-27 11:30:00,63.79,63.87,63.49,63.62,106314.0,58.0441,58.1169,57.7711,57.8894,106314.0
2022-10-27 12:00:00,63.63,63.73,63.35,63.44,89817.0,57.8985,57.9895,57.6437,57.7256,89817.0
2022-10-27 12:30:00,63.45,63.79,63.44,63.75,95424.0,57.7347,58.0441,57.7256,58.0077,95424.0
2022-10-27 13:00:00,63.76,63.91,63.71,63.75,104876.0,58.0168,58.1533,57.9713,58.0077,104876.0
2022-10-27 13:30:00,63.75,63.76,63.43,63.45,82471.0,58.0077,58.0168,57.7165,57.7347,82471.0
2022-10-27 14:00:00,63.45,63.49,63.29,63.41,68912.0,57.7347,57.7711,57.5891,57.6983,68912.0
2022-10-27 14:30:00,63.38,63.44,63.07,63.09,150928.0,57.671,57.7256,57.3889,57.4071,150928.0
2022-10-27 15:00:00,63.1,63.41,63.08,63.41,109576.0,57.4162,57.6983,57.398,57.6983,109576.0
2022-10-27 15:30:00,63.41,63.6,63.18,63.27,492862.0,57.6983,57.8712,57.489,57.5709,492862.0
2022-10-28 09:30:00,63.71,64.93,63.63,64.84,374306.0,57.9713,59.0814,57.8985,58.9995,374306.0
2022-10-28 10:00:00,64.82,65.09,64.55,64.89,150912.0,58.9813,59.227,58.7356,59.045,150912.0
2022-10-28 10:30:00,64.9,65.3,64.9,65.02,88694.0,59.0541,59.4181,59.0541,59.1633,88694.0
2022-10-28 11:00:00,65.03,65.16,64.64,64.8,223007.0,59.1724,59.2907,58.8175,58.9631,223007.0
2022-10-28 11:30:00,64.81,64.96,64.71,64.89,75736.0,58.9722,59.1087,58.8812,59.045,75736.0
2022-10-28 12:00:00,64.88,65.11,64.78,64.99,67473.0,59.0359,59.2452,58.9449,59.136,67473.0
2022-10-28 12:30:00,64.99,65.08,64.92,64.97,87511.0,59.136,59.2179,59.0723,59.1178,87511.0
2022-10-28 13:00:00,64.98,65.0,64.83,64.84,111283.0,59.1269,59.1451,58.9904,58.9995,111283.0
2022-10-28 13:30:00,64.84,64.88,64.68,64.75,135716.0,58.9995,59.0359,58.8539,58.9176,135716.0
2022-10-28 14:00:00,64.75,64.95,64.74,64.95,112482.0,58.9176,59.0996,58.9085,59.0996,112482.0
2022-10-28 14:30:00,64.94,65.2,64.87,65.2,131735.0,59.0905,59.3271,59.0268,59.3271,131735.0
2022-10-28 15:00:00,65.19,65.28,65.07,65.21,203694.0,59.318,59.3999,59.2088,59.3362,203694.0
2022-10-28 15:30:00,65.2,65.49,65.19,65.38,618313.0,59.3271,59.5909,59.318,59.4908,618313.0
2022-10-31 09:30:00,65.15,65.4,64.47,64.48,185438.0,59.2816,59.509,58.6628,58.6719,185438.0
2022-10-31 10:00:00,64.49,64.86,64.29,64.78,84954.0,58.681,59.0177,58.499,58.9449,84954.0
2022-10-31 10:30:00,64.81,65.01,64.66,64.76,94210.0,58.9722,59.1542,58.8357,58.9267,94210.0
2022-10-31 11:00:00,64.77,65.24,64.76,65.18,151195.0,58.9358,59.3635,58.9267,59.3089,151195.0
2022-10-31 11:30:00,65.19,65.37,65.07,65.14,134704.0,59.318,59.4817,59.2088,59.2725,134704.0
2022-10-31 12:00:00,65.16,65.19,64.89,65.01,170134.0,59.2907,59.318,59.045,59.1542,170134.0
2022-10-31 12:30:00,65.01,65.04,64.69,64.86,100557.0,59.1542,59.1815,58.863,59.0177,100557.0
2022-10-31 13:00:00,64.86,65.11,64.79,65.08,141163.0,59.0177,59.2452,58.954,59.2179,141163.0
2022-10-31 13:30:00,65.11,65.14,64.96,65.03,70903.0,59.2452,59.2725,59.1087,59.1724,70903.0
2022-10-31 14:00:00,65.03,65.12,64.94,64.95,66322.0,59.1724,59.2543,59.0905,59.0996,66322.0
2022-10-31 14:30:00,64.94,65.16,64.92,65.01,95445.0,59.0905,59.2907,59.0723,59.1542,95445.0
2022-10-31 15:00:00,65.01,65.03,64.77,65.01,167226.0,59.1542,59.1724,58.9358,59.1542,167226.0
2022-10-31 15:30:00,65.01,65.23,64.96,65.12,580934.0,59.1542,59.3544,59.1087,59.2543,580934.0
2022-11-01 09:30:00,65.32,65.53,64.78,65.28,275816.0,59.4363,59.6273,58.9449,59.3999,275816.0
2022-11-01 10:00:00,65.29,65.43,65.09,65.28,187667.0,59.409,59.5363,59.227,59.3999,187667.0
2022-11-01 10:30:00,65.28,65.55,65.06,65.13,237211.0,59.3999,59.6455,59.1997,59.2634,237211.0
2022-11-01 11:00:00,65.13,65.5,65.01,65.48,159381.0,59.2634,59.6,59.1542,59.5818,159381.0
2022-11-01 11:30:00,65.46,65.79,65.37,65.73,116305.0,59.5636,59.8639,59.4817,59.8093,116305.0
2022-11-01 12:00:00,65.74,66.01,65.59,65.6,226137.0,59.8184,60.0641,59.6819,59.691,226137.0
2022-11-01 12:30:00,65.6,65.7,65.51,65.61,114515.0,59.691,59.782,59.6091,59.7001,114515.0
2022-11-01 13:00:00,65.6,65.73,65.56,65.62,96510.0,59.691,59.8093,59.6546,59.7092,96510.0
2022-11-01 13:30:00,65.62,65.81,65.56,65.74,284770.0,59.7092,59.8821,59.6546,59.8184,284770.0
2022-11-01 14:00:00,65.74,65.75,65.54,65.74,114782.0,59.8184,59.8275,59.6364,59.8184,114782.0
2022-11-01 14:30:00,65.75,65.76,65.48,65.67,122796.0,59.8275,59.8366,59.5818,59.7547,122796.0
2022-11-01 15:00:00,65.66,65.73,65.56,65.7,128613.0,59.7456,59.8093,59.6546,59.782,128613.0
2022-11-01 15:30:00,65.7,66.02,65.68,65.87,502958.0,59.782,60.0732,59.7638,59.9367,502958.0
2022-11-02 09:30:00,65.62,66.15,65.57,66.0,324748.0,59.7092,60.1915,59.6637,60.055,324748.0
2022-11-02 10:00:00,65.99,66.27,65.85,66.1,206536.0,60.0459,60.3007,59.9185,60.146,206536.0
2022-11-02 10:30:00,66.11,66.43,65.94,66.22,110887.0,60.1551,60.4463,60.0004,60.2552,110887.0
2022-11-02 11:00:00,66.23,66.5,66.15,66.44,99039.0,60.2643,60.51,60.1915,60.4554,99039.0
2022-11-02 11:30:00,66.45,66.56,66.3,66.45,66737.0,60.4645,60.5646,60.328,60.4645,66737.0
2022-11-02 12:00:00,66.45,66.52,66.27,66.36,882581.0,60.4645,60.5282,60.3007,60.3826,882581.0
2022-11-02 12:30:00,66.35,66.6,66.31,66.53,199563.0,60.3735,60.601,60.3371,60.5373,199563.0
2022-11-02 13:00:00,66.54,66.58,66.4,66.45,189720.0,60.5464,60.5828,60.419,60.4645,189720.0
2022-11-02 13:30:00,66.45,66.77,66.44,66.56,54756.0,60.4645,60.7556,60.4554,60.5646,54756.0
2022-11-02 14:00:00,66.56,67.39,66.39,66.86,289940.0,60.5646,61.3198,60.4099,60.8375,289940.0
2022-11-02 14:30:00,66.87,66.96,65.7,65.86,817959.0,60.8466,60.9285,59.782,59.9276,817959.0
2022-11-02 15:00:00,65.84,66.15,65.38,65.59,428401.0,59.9094,60.1915,59.4908,59.6819,428401.0
2022-11-02 15:30:00,65.59,65.68,65.24,65.31,1005608.0,59.6819,59.7638,59.3635,59.4272,1005608.0
2022-11-03 09:30:00,64.99,65.13,64.53,64.93,497981.0,59.136,59.2634,58.7174,59.0814,497981.0
2022-11-03 10:00:00,64.95,65.32,64.81,64.9,199017.0,59.0996,59.4363,58.9722,59.0541,199017.0
2022-11-03 10:30:00,64.9,64.98,64.73,64.85,135892.0,59.0541,59.1269,58.8994,59.0086,135892.0
2022-11-03 11:00:00,64.87,65.01,64.75,64.85,163546.0,59.0268,59.1542,58.9176,59.0086,163546.0
2022-11-03 11:30:00,64.86,65.12,64.78,65.11,144754.0,59.0177,59.2543,58.9449,59.2452,144754.0
2022-11-03 12:00:00,65.11,65.27,64.94,64.94,152732.0,59.2452,59.3908,59.0905,59.0905,152732.0
2022-11-03 12:30:00,64.93,65.14,64.89,65.06,152131.0,59.0814,59.2725,59.045,59.1997,152131.0
2022-11-03 13:00:00,65.04,65.19,64.94,65.18,103315.0,59.1815,59.318,59.0905,59.3089,103315.0
2022-11-03 13:30:00,65.2,65.25,65.04,65.2,62032.0,59.3271,59.3726,59.1815,59.3271,62032.0
2022-11-03 14:00:00,65.19,65.37,65.11,65.35,134094.0,59.318,59.4817,59.2452,59.4636,134094.0
2022-11-03 14:30:00,65.34,65.42,65.28,65.42,133029.0,59.4545,59.5272,59.3999,59.5272,133029.0
2022-11-03 15:00:00,65.4,65.43,65.18,65.28,217233.0,59.509,59.5363,59.3089,59.3999,217233.0
2022-11-03 15:30:00,65.26,65.36,65.09,65.15,722948.0,59.3817,59.4726,59.227,59.2816,722948.0
2022-11-04 09:30:00,65.26,65.67,64.95,65.3,239558.0,59.3817,59.7547,59.0996,59.4181,239558.0
2022-11-04 10:00:00,65.38,66.01,65.38,65.66,225408.0,59.4908,60.0641,59.4908,59.7456,225408.0
2022-11-04 10:30:00,65.66,65.87,65.42,65.43,143757.0,59.7456,59.9367,59.5272,59.5363,143757.0
2022-11-04 11:00:00,65.44,65.7,65.17,65.2,68882.0,59.5454,59.782,59.2998,59.3271,68882.0
2022-11-04 11:30:00,65.18,65.28,64.45,64.47,97676.0,59.3089,59.3999,58.6446,58.6628,97676.0
2022-11-04 12:00:00,64.46,64.94,64.4,64.86,269542.0,58.6537,59.0905,58.5991,59.0177,269542.0
2022-11-04 12:30:00,64.84,65.04,64.72,64.88,168502.0,58.9995,59.1815,58.8903,59.0359,168502.0
2022-11-04 13:00:00,64.86,64.94,64.67,64.85,66546.0,59.0177,59.0905,58.8448,59.0086,66546.0
2022-11-04 13:30:00,64.85,64.9,64.71,64.82,71188.0,59.0086,59.0541,58.8812,58.9813,71188.0
2022-11-04 14:00:00,64.83,64.99,64.72,64.98,73276.0,58.9904,59.136,58.8903,59.1269,73276.0
2022-11-04 14:30:00,64.98,65.33,64.91,65.3,64654.0,59.1269,59.4454,59.0632,59.4181,64654.0
2022-11-04 15:00:00,65.3,65.35,65.1,65.23,82132.0,59.4181,59.4636,59.2361,59.3544,82132.0
2022-11-04 15:30:00,65.23,65.65,65.14,65.56,397163.0,59.3544,59.7365,59.2725,59.6546,397163.0
2022-11-07 09:30:00,65.67,66.03,65.47,65.67,286688.0,59.7547,60.0823,59.5727,59.7547,286688.0
2022-11-07 10:00:00,65.69,65.72,65.25,65.39,219836.0,59.7729,59.8002,59.3726,59.4999,219836.0
2022-11-07 10:30:00,65.41,65.61,65.2,65.27,192812.0,59.5181,59.7001,59.3271,59.3908,192812.0
2022-11-07 11:00:00,65.24,65.3,64.96,65.11,78893.0,59.3635,59.4181,59.1087,59.2452,78893.0
2022-11-07 11:30:00,65.09,65.13,64.56,64.61,227466.0,59.227,59.2634,58.7447,58.7902,227466.0
2022-11-07 12:00:00,64.61,64.73,64.35,64.39,178528.0,58.7902,58.8994,58.5536,58.59,178528.0
2022-11-07 12:30:00,64.38,64.63,64.16,64.53,140794.0,58.5809,58.8084,58.3807,58.7174,140794.0
2022-11-07 13:00:00,64.54,64.71,64.5,64.64,99099.0,58.7265,58.8812,58.6901,58.8175,99099.0
2022-11-07 13:30:00,64.63,64.98,64.48,64.94,103548.0,58.8084,59.1269,58.6719,59.0905,103548.0
2022-11-07 14:00:00,64.95,65.12,64.94,65.02,120007.0,59.0996,59.2543,59.0905,59.1633,120007.0
2022-11-07 14:30:00,65.03,65.3,64.93,65.27,153441.0,59.1724,59.4181,59.0814,59.3908,153441.0
2022-11-07 15:00:00,65.27,65.5,65.23,65.44,195075.0,59.3908,59.6,59.3544,59.5454,195075.0
2022-11-07 15:30:00,65.44,65.53,65.17,65.25,761055.0,59.5454,59.6273,59.2998,59.3726,761055.0
2022-11-08 09:30:00,65.33,65.6,65.24,65.25,161045.0,59.4454,59.691,59.3635,59.3726,161045.0
2022-11-08 10:00:00,65.25,65.92,65.25,65.92,118815.0,59.3726,59.9822,59.3726,59.9822,118815.0
2022-11-08 10:30:00,65.92,66.21,65.85,66.03,80225.0,59.9822,60.2461,59.9185,60.0823,80225.0
2022-11-08 11:00:00,66.03,66.15,65.89,66.02,94615.0,60.0823,60.1915,59.9549,60.0732,94615.0
2022-11-08 11:30:00,66.02,66.21,65.96,66.02,72919.0,60.0732,60.2461,60.0186,60.0732,72919.0
2022-11-08 12:00:00,66.01,66.02,65.86,65.99,74940.0,60.0641,60.0732,59.9276,60.0459,74940.0
2022-11-08 12:30:00,65.99,66.25,65.94,66.23,105276.0,60.0459,60.2825,60.0004,60.2643,105276.0
2022-11-08 13:00:00,66.24,66.35,65.85,65.85,99961.0,60.2734,60.3735,59.9185,59.9185,99961.0
2022-11-08 13:30:00,65.84,66.01,65.72,65.82,98415.0,59.9094,60.0641,59.8002,59.8912,98415.0
2022-11-08 14:00:00,65.82,65.99,65.6,65.63,145608.0,59.8912,60.0459,59.691,59.7183,145608.0
2022-11-08 14:30:00,65.62,66.17,65.58,66.05,109139.0,59.7092,60.2097,59.6728,60.1005,109139.0
2022-11-08 15:00:00,66.04,66.26,66.03,66.26,128226.0,60.0914,60.2916,60.0823,60.2916,128226.0
2022-11-08 15:30:00,66.25,66.38,66.06,66.09,425882.0,60.2825,60.4008,60.1096,60.1369,425882.0
2022-11-09 09:30:00,66.02,66.24,65.84,66.01,270778.0,60.0732,60.2734,59.9094,60.0641,270778.0
2022-11-09 10:00:00,65.99,66.35,65.77,65.88,257628.0,60.0459,60.3735,59.8457,59.9458,257628.0
2022-11-09 10:30:00,65.88,66.02,65.37,65.74,157399.0,59.9458,60.0732,59.4817,59.8184,157399.0
2022-11-09 11:00:00,65.74,66.14,65.74,66.03,134042.0,59.8184,60.1824,59.8184,60.0823,134042.0
2022-11-09 11:30:00,66.03,66.29,65.99,66.11,115071.0,60.0823,60.3189,60.0459,60.1551,115071.0
2022-11-09 12:00:00,66.09,66.2,66.02,66.13,101774.0,60.1369,60.237,60.0732,60.1733,101774.0
2022-11-09 12:30:00,66.09,66.17,65.87,66.06,75177.0,60.1369,60.2097,59.9367,60.1096,75177.0
2022-11-09 13:00:00,66.08,66.08,65.82,65.82,146269.0,60.1278,60.1278,59.8912,59.8912,146269.0
2022-11-09 13:30:00,65.79,65.79,65.63,65.79,165553.0,59.8639,59.8639,59.7183,59.8639,165553.0
2022-11-09 14:00:00,65.8,65.93,65.71,65.84,101310.0,59.873,59.9913,59.7911,59.9094,101310.0
2022-11-09 14:30:00,65.84,65.95,65.68,65.71,169286.0,59.9094,60.0095,59.7638,59.7911,169286.0
2022-11-09 15:00:00,65.68,65.9,65.68,65.74,151084.0,59.7638,59.964,59.7638,59.8184,151084.0
2022-11-09 15:30:00,65.74,65.77,65.52,65.61,619686.0,59.8184,59.8457,59.6182,59.7001,619686.0
2022-11-10 09:30:00,67.44,67.63,66.57,67.53,316539.0,61.3653,61.5382,60.5737,61.4472,316539.0
2022-11-10 10:00:00,67.52,67.73,67.31,67.67,130812.0,61.4381,61.6292,61.247,61.5746,130812.0
2022-11-10 10:30:00,67.67,68.16,67.6,68.01,322864.0,61.5746,62.0204,61.5109,61.8839,322864.0
2022-11-10 11:00:00,68.0,68.19,67.9,68.09,147113.0,61.8748,62.0477,61.7839,61.9567,147113.0
2022-11-10 11:30:00,68.09,68.39,68.05,68.35,110135.0,61.9567,62.2297,61.9203,62.1933,110135.0
2022-11-10 12:00:00,68.35,68.39,68.03,68.03,85877.0,62.1933,62.2297,61.9021,61.9021,85877.0
2022-11-10 12:30:00,68.03,68.07,67.86,67.99,110885.0,61.9021,61.9385,61.7475,61.8658,110885.0
2022-11-10 13:00:00,68.02,68.17,67.95,68.17,122269.0,61.893,62.0295,61.8294,62.0295,122269.0
2022-11-10 13:30:00,68.18,68.37,68.03,68.3,122161.0,62.0386,62.2115,61.9021,62.1478,122161.0
2022-11-10 14:00:00,68.3,68.42,68.13,68.27,88282.0,62.1478,62.257,61.9931,62.1205,88282.0
2022-11-10 14:30:00,68.25,68.53,68.17,68.51,170129.0,62.1023,62.3571,62.0295,62.3389,170129.0
2022-11-10 15:00:00,68.51,68.79,68.5,68.77,275852.0,62.3389,62.5937,62.3298,62.5755,275852.0
2022-11-10 15:30:00,68.78,69.37,68.69,69.1,682767.0,62.5846,63.1214,62.5027,62.8758,682767.0
2022-11-11 09:30:00,68.61,68.94,68.1,68.54,306673.0,62.4299,62.7302,61.9658,62.3662,306673.0
2022-11-11 10:00:00,68.46,68.52,67.78,68.0,343512.0,62.2934,62.348,61.6747,61.8748,343512.0
2022-11-11 10:30:00,67.96,68.01,67.26,67.36,314726.0,61.8385,61.8839,61.2015,61.2925,314726.0
2022-11-11 11:00:00,67.35,67.73,67.1,67.48,180689.0,61.2834,61.6292,61.0559,61.4017,180689.0
2022-11-11 11:30:00,67.47,67.6,67.16,67.16,140552.0,61.3926,61.5109,61.1105,61.1105,140552.0
2022-11-11 12:00:00,67.16,67.4,67.05,67.31,139554.0,61.1105,61.3289,61.0104,61.247,139554.0
2022-11-11 12:30:00,67.32,67.41,66.84,66.92,239644.0,61.2561,61.338,60.8193,60.8921,239644.0
2022-11-11 13:00:00,66.92,67.15,66.91,67.13,251879.0,60.8921,61.1014,60.883,61.0832,251879.0
2022-11-11 13:30:00,67.13,67.49,67.06,67.31,122998.0,61.0832,61.4108,61.0195,61.247,122998.0
2022-11-11 14:00:00,67.31,67.4,67.17,67.25,102964.0,61.247,61.3289,61.1196,61.1924,102964.0
2022-11-11 14:30:00,67.26,67.3,67.08,67.24,188759.0,61.2015,61.2379,61.0377,61.1833,188759.0
2022-11-11 15:00:00,67.25,67.45,67.1,67.43,415676.0,61.1924,61.3744,61.0559,61.3562,415676.0
2022-11-11 15:30:00,67.42,67.64,67.24,67.49,741737.0,61.3471,61.5473,61.1833,61.4108,741737.0
2022-11-14 09:30:00,67.73,67.76,67.28,67.5,257531.0,61.6292,61.6565,61.2197,61.4199,257531.0
2022-11-14 10:00:00,67.51,67.86,67.49,67.57,189044.0,61.429,61.7475,61.4108,61.4836,189044.0
2022-11-14 10:30:00,67.56,67.75,67.5,67.61,150696.0,61.4745,61.6474,61.4199,61.52,150696.0
2022-11-14 11:00:00,67.66,67.7,67.12,67.22,131704.0,61.5655,61.6019,61.0741,61.1651,131704.0
2022-11-14 11:30:00,67.2,67.52,67.18,67.39,77115.0,61.1469,61.4381,61.1287,61.3198,77115.0
2022-11-14 12:00:00,67.39,67.48,67.27,67.44,49285.0,61.3198,61.4017,61.2106,61.3653,49285.0
2022-11-14 12:30:00,67.44,67.6,67.4,67.55,47043.0,61.3653,61.5109,61.3289,61.4654,47043.0
2022-11-14 13:00:00,67.54,67.56,67.32,67.42,56301.0,61.4563,61.4745,61.2561,61.3471,56301.0
2022-11-14 13:30:00,67.41,67.51,67.35,67.45,66851.0,61.338,61.429,61.2834,61.3744,66851.0
2022-11-14 14:00:00,67.45,67.45,67.16,67.29,142657.0,61.3744,61.3744,61.1105,61.2288,142657.0
2022-11-14 14:30:00,67.29,67.38,67.18,67.23,79313.0,61.2288,61.3107,61.1287,61.1742,79313.0
2022-11-14 15:00:00,67.23,67.38,67.06,67.13,138927.0,61.1742,61.3107,61.0195,61.0832,138927.0
2022-11-14 15:30:00,67.13,67.21,66.82,66.84,761838.0,61.0832,61.156,60.8011,60.8193,761838.0
2022-11-15 09:30:00,67.33,67.69,67.23,67.59,251349.0,61.2652,61.5928,61.1742,61.5018,251349.0
2022-11-15 10:00:00,67.59,67.67,67.22,67.37,154791.0,61.5018,61.5746,61.1651,61.3016,154791.0
2022-11-15 10:30:00,67.38,67.42,67.14,67.32,123429.0,61.3107,61.3471,61.0923,61.2561,123429.0
2022-11-15 11:00:00,67.31,67.38,67.03,67.12,163899.0,61.247,61.3107,60.9922,61.0741,163899.0
2022-11-15 11:30:00,67.12,67.37,67.12,67.32,166611.0,61.0741,61.3016,61.0741,61.2561,166611.0
2022-11-15 12:00:00,67.33,67.41,67.18,67.27,178293.0,61.2652,61.338,61.1287,61.2106,178293.0
2022-11-15 12:30:00,67.27,67.39,67.2,67.23,168693.0,61.2106,61.3198,61.1469,61.1742,168693.0
2022-11-15 13:00:00,67.25,67.37,66.79,66.86,193035.0,61.1924,61.3016,60.7738,60.8375,193035.0
2022-11-15 13:30:00,66.86,66.99,66.63,66.84,166916.0,60.8375,60.9558,60.6283,60.8193,166916.0
2022-11-15 14:00:00,66.83,67.14,66.7,67.04,114011.0,60.8102,61.0923,60.6919,61.0013,114011.0
2022-11-15 14:30:00,67.03,67.39,66.88,67.36,397201.0,60.9922,61.3198,60.8557,61.2925,397201.0
2022-11-15 15:00:00,67.36,67.56,67.22,67.4,143921.0,61.2925,61.4745,61.1651,61.3289,143921.0
2022-11-15 15:30:00,67.38,67.54,67.26,67.42,558762.0,61.3107,61.4563,61.2015,61.3471,558762.0
2022-11-16 09:30:00,67.67,68.3,67.64,67.96,398723.0,61.5746,62.1478,61.5473,61.8385,398723.0
2022-11-16 10:00:00,67.96,68.53,67.94,68.45,226178.0,61.8385,62.3571,61.8203,62.2843,226178.0
2022-11-16 10:30:00,68.44,68.61,68.36,68.58,151361.0,62.2752,62.4299,62.2024,62.4026,151361.0
2022-11-16 11:00:00,68.58,68.65,68.41,68.57,117294.0,62.4026,62.4663,62.2479,62.3935,117294.0
2022-11-16 11:30:00,68.57,68.6,68.31,68.45,83639.0,62.3935,62.4208,62.1569,62.2843,83639.0
2022-11-16 12:00:00,68.45,68.45,68.18,68.24,67530.0,62.2843,62.2843,62.0386,62.0932,67530.0
2022-11-16 12:30:00,68.25,68.46,68.17,68.27,133978.0,62.1023,62.2934,62.0295,62.1205,133978.0
2022-11-16 13:00:00,68.26,68.31,68.16,68.18,60035.0,62.1114,62.1569,62.0204,62.0386,60035.0
2022-11-16 13:30:00,68.18,68.26,68.09,68.17,110940.0,62.0386,62.1114,61.9567,62.0295,110940.0
2022-11-16 14:00:00,68.17,68.36,68.14,68.29,63212.0,62.0295,62.2024,62.0022,62.1387,63212.0
2022-11-16 14:30:00,68.31,68.48,68.21,68.48,61963.0,62.1569,62.3116,62.0659,62.3116,61963.0
2022-11-16 15:00:00,68.47,68.65,68.33,68.64,100881.0,62.3025,62.4663,62.1751,62.4572,100881.0
2022-11-16 15:30:00,68.65,68.68,68.28,68.34,695738.0,62.4663,62.4936,62.1296,62.1842,695738.0
2022-11-17 09:30:00,67.45,67.91,67.18,67.4,227676.0,61.3744,61.793,61.1287,61.3289,227676.0
2022-11-17 10:00:00,67.4,67.58,67.2,67.37,192077.0,61.3289,61.4927,61.1469,61.3016,192077.0
2022-11-17 10:30:00,67.36,67.38,66.94,67.05,95918.0,61.2925,61.3107,60.9103,61.0104,95918.0
2022-11-17 11:00:00,67.06,67.22,66.95,67.15,83680.0,61.0195,61.1651,60.9194,61.1014,83680.0
2022-11-17 11:30:00,67.14,67.22,66.93,67.13,107329.0,61.0923,61.1651,60.9012,61.0832,107329.0
2022-11-17 12:00:00,67.13,67.29,67.13,67.24,63322.0,61.0832,61.2288,61.0832,61.1833,63322.0
2022-11-17 12:30:00,67.24,67.53,67.18,67.39,103106.0,61.1833,61.4472,61.1287,61.3198,103106.0
2022-11-17 13:00:00,67.39,67.65,67.38,67.51,223310.0,61.3198,61.5564,61.3107,61.429,223310.0
2022-11-17 13:30:00,67.52,67.54,67.35,67.48,63581.0,61.4381,61.4563,61.2834,61.4017,63581.0
2022-11-17 14:00:00,67.47,67.5,67.28,67.36,88207.0,61.3926,61.4199,61.2197,61.2925,88207.0
2022-11-17 14:30:00,67.37,67.4,67.08,67.15,100009.0,61.3016,61.3289,61.0377,61.1014,100009.0
2022-11-17 15:00:00,67.16,67.24,66.89,66.97,146932.0,61.1105,61.1833,60.8648,60.9376,146932.0
2022-11-17 15:30:00,66.98,67.16,66.93,67.15,346511.0,60.9467,61.1105,60.9012,61.1014,346511.0
2022-11-18 09:30:00,67.43,68.26,67.43,68.03,205209.0,61.3562,62.1114,61.3562,61.9021,205209.0
2022-11-18 10:00:00,68.02,68.04,67.82,68.02,135170.0,61.893,61.9112,61.7111,61.893,135170.0
2022-11-18 10:30:00,68.03,68.03,67.74,67.83,104845.0,61.9021,61.9021,61.6383,61.7202,104845.0
2022-11-18 11:00:00,67.83,68.15,67.73,68.14,96379.0,61.7202,62.0113,61.6292,62.0022,96379.0
2022-11-18 11:30:00,68.15,68.29,68.13,68.25,55830.0,62.0113,62.1387,61.9931,62.1023,55830.0
2022-11-18 12:00:00,68.26,68.27,67.98,67.98,77936.0,62.1114,62.1205,61.8567,61.8567,77936.0
2022-11-18 12:30:00,68.0,68.1,67.89,67.95,95065.0,61.8748,61.9658,61.7748,61.8294,95065.0
2022-11-18 13:00:00,67.97,68.2,67.97,68.07,81253.0,61.8476,62.0568,61.8476,61.9385,81253.0
2022-11-18 13:30:00,68.06,68.14,67.96,67.99,41614.0,61.9294,62.0022,61.8385,61.8658,41614.0
2022-11-18 14:00:00,68.01,68.21,68.0,68.2,50249.0,61.8839,62.0659,61.8748,62.0568,50249.0
2022-11-18 14:30:00,68.2,68.41,68.18,68.4,61279.0,62.0568,62.2479,62.0386,62.2388,61279.0
2022-11-18 15:00:00,68.37,68.46,68.23,68.3,92994.0,62.2115,62.2934,62.0841,62.1478,92994.0
2022-11-18 15:30:00,68.3,68.49,68.2,68.42,540248.0,62.1478,62.3207,62.0568,62.257,540248.0
2022-11-21 09:30:00,67.93,68.73,67.93,68.59,216342.0,61.8112,62.5391,61.8112,62.4117,216342.0
2022-11-21 10:00:00,68.59,69.12,68.56,69.11,169151.0,62.4117,62.894,62.3844,62.8849,169151.0
2022-11-21 10:30:00,69.11,69.16,68.73,68.82,177824.0,62.8849,62.9304,62.5391,62.621,177824.0
2022-11-21 11:00:00,68.8,68.82,68.53,68.53,67081.0,62.6028,62.621,62.3571,62.3571,67081.0
2022-11-21 11:30:00,68.54,68.72,68.49,68.56,58006.0,62.3662,62.53,62.3207,62.3844,58006.0
2022-11-21 12:00:00,68.54,68.76,68.53,68.67,59221.0,62.3662,62.5664,62.3571,62.4845,59221.0
2022-11-21 12:30:00,68.66,68.8,68.58,68.6,44271.0,62.4754,62.6028,62.4026,62.4208,44271.0
2022-11-21 13:00:00,68.61,68.87,68.61,68.78,53877.0,62.4299,62.6665,62.4299,62.5846,53877.0
2022-11-21 13:30:00,68.77,68.8,68.54,68.54,52302.0,62.5755,62.6028,62.3662,62.3662,52302.0
2022-11-21 14:00:00,68.55,68.73,68.54,68.64,59503.0,62.3753,62.5391,62.3662,62.4572,59503.0
2022-11-21 14:30:00,68.62,68.72,68.6,68.66,65604.0,62.439,62.53,62.4208,62.4754,65604.0
2022-11-21 15:00:00,68.66,68.72,68.59,68.63,93967.0,62.4754,62.53,62.4117,62.4481,93967.0
2022-11-21 15:30:00,68.64,68.79,68.61,68.67,395585.0,62.4572,62.5937,62.4299,62.4845,395585.0
2022-11-22 09:30:00,69.0,69.62,68.96,69.6,155530.0,62.7848,63.3489,62.7484,63.3307,155530.0
2022-11-22 10:00:00,69.61,69.61,69.07,69.16,95087.0,63.3398,63.3398,62.8485,62.9304,95087.0
2022-11-22 10:30:00,69.17,69.21,68.88,69.01,98742.0,62.9395,62.9759,62.6756,62.7939,98742.0
2022-11-22 11:00:00,69.02,69.03,68.71,68.75,60934.0,62.803,62.8121,62.5209,62.5573,60934.0
2022-11-22 11:30:00,68.75,68.94,68.75,68.94,47761.0,62.5573,62.7302,62.5573,62.7302,47761.0
2022-11-22 12:00:00,68.93,68.93,68.72,68.79,58404.0,62.7211,62.7211,62.53,62.5937,58404.0
2022-11-22 12:30:00,68.79,68.97,68.79,68.86,39576.0,62.5937,62.7575,62.5937,62.6574,39576.0
2022-11-22 13:00:00,68.87,68.91,68.76,68.81,56667.0,62.6665,62.7029,62.5664,62.6119,56667.0
2022-11-22 13:30:00,68.82,68.84,68.63,68.69,59411.0,62.621,62.6392,62.4481,62.5027,59411.0
2022-11-22 14:00:00,68.7,68.81,68.68,68.79,104126.0,62.5118,62.6119,62.4936,62.5937,104126.0
2022-11-22 14:30:00,68.79,68.94,68.74,68.92,71142.0,62.5937,62.7302,62.5482,62.712,71142.0
2022-11-22 15:00:00,68.92,68.96,68.82,68.9,107467.0,62.712,62.7484,62.621,62.6938,107467.0
2022-11-22 15:30:00,68.9,69.05,68.81,68.85,366219.0,62.6938,62.8303,62.6119,62.6483,366219.0
2022-11-23 09:30:00,68.68,69.04,68.68,68.89,91401.0,62.4936,62.8212,62.4936,62.6847,91401.0
2022-11-23 10:00:00,68.92,69.1,68.82,69.07,63556.0,62.712,62.8758,62.621,62.8485,63556.0
2022-11-23 10:30:00,69.04,69.17,68.89,68.92,61534.0,62.8212,62.9395,62.6847,62.712,61534.0
2022-11-23 11:00:00,68.93,68.96,68.7,68.81,100402.0,62.7211,62.7484,62.5118,62.6119,100402.0
2022-11-23 11:30:00,68.83,68.85,68.57,68.58,30785.0,62.6301,62.6483,62.3935,62.4026,30785.0
2022-11-23 12:00:00,68.58,68.65,68.51,68.65,37872.0,62.4026,62.4663,62.3389,62.4663,37872.0
2022-11-23 12:30:00,68.63,68.68,68.47,68.53,29308.0,62.4481,62.4936,62.3025,62.3571,29308.0
2022-11-23 13:00:00,68.52,68.59,68.48,68.58,21797.0,62.348,62.4117,62.3116,62.4026,21797.0
2022-11-23 13:30:00,68.59,68.65,68.53,68.65,31960.0,62.4117,62.4663,62.3571,62.4663,31960.0
2022-11-23 14:00:00,68.71,69.01,68.61,68.92,71363.0,62.5209,62.7939,62.4299,62.712,71363.0
2022-11-23 14:30:00,68.89,68.93,68.75,68.82,46331.0,62.6847,62.7211,62.5573,62.621,46331.0
2022-11-23 15:00:00,68.81,69.08,68.79,69.04,66795.0,62.6119,62.8576,62.5937,62.8212,66795.0
2022-11-23 15:30:00,69.04,69.23,69.02,69.2,323259.0,62.8212,62.9941,62.803,62.9668,323259.0
2022-11-25 09:30:00,69.38,69.77,69.27,69.67,117341.0,63.1305,63.4854,63.0305,63.3944,117341.0
2022-11-25 10:00:00,69.67,69.85,69.59,69.8,109715.0,63.3944,63.5582,63.3216,63.5127,109715.0
2022-11-25 10:30:00,69.78,69.9,69.75,69.79,118199.0,63.4945,63.6037,63.4672,63.5036,118199.0
2022-11-25 11:00:00,69.8,69.8,69.63,69.68,48930.0,63.5127,63.5127,63.358,63.4035,48930.0
2022-11-25 11:30:00,69.68,69.76,69.62,69.67,47193.0,63.4035,63.4763,63.3489,63.3944,47193.0
2022-11-25 12:00:00,69.67,69.8,69.56,69.75,126990.0,63.3944,63.5127,63.2943,63.4672,126990.0
2022-11-25 12:30:00,69.76,69.8,69.44,69.64,173263.0,63.4763,63.5127,63.1851,63.3671,173263.0
2022-11-28 09:30:00,69.27,69.7,68.64,69.02,120011.0,63.0305,63.4217,62.4572,62.803,120011.0
2022-11-28 10:00:00,69.02,69.32,68.81,69.29,128602.0,62.803,63.0759,62.6119,63.0487,128602.0
2022-11-28 10:30:00,69.31,69.33,69.02,69.13,89286.0,63.0669,63.085,62.803,62.9031,89286.0
2022-11-28 11:00:00,69.12,69.16,69.04,69.15,47009.0,62.894,62.9304,62.8212,62.9213,47009.0
2022-11-28 11:30:00,69.16,69.35,69.16,69.29,65803.0,62.9304,63.1032,62.9304,63.0487,65803.0
2022-11-28 12:00:00,69.3,69.4,69.1,69.39,89945.0,63.0578,63.1487,62.8758,63.1396,89945.0
2022-11-28 12:30:00,69.41,69.45,69.24,69.24,61966.0,63.1578,63.1942,63.0032,63.0032,61966.0
2022-11-28 13:00:00,69.24,69.35,69.15,69.34,51162.0,63.0032,63.1032,62.9213,63.0941,51162.0
2022-11-28 13:30:00,69.33,69.4,69.25,69.3,62367.0,63.085,63.1487,63.0123,63.0578,62367.0
2022-11-28 14:00:00,69.3,69.36,69.15,69.22,67354.0,63.0578,63.1123,62.9213,62.985,67354.0
2022-11-28 14:30:00,69.22,69.33,69.19,69.24,67642.0,62.985,63.085,62.9577,63.0032,67642.0
2022-11-28 15:00:00,69.24,69.41,69.23,69.33,78431.0,63.0032,63.1578,62.9941,63.085,78431.0
2022-11-28 15:30:00,69.33,69.45,69.29,69.39,367789.0,63.085,63.1942,63.0487,63.1396,367789.0
2022-11-29 09:30:00,68.88,69.26,68.25,68.73,160733.0,62.6756,63.0214,62.1023,62.5391,160733.0
2022-11-29 10:00:00,68.73,69.01,68.72,68.88,75175.0,62.5391,62.7939,62.53,62.6756,75175.0
2022-11-29 10:30:00,68.89,68.97,68.83,68.89,68548.0,62.6847,62.7575,62.6301,62.6847,68548.0
2022-11-29 11:00:00,68.89,68.95,68.46,68.53,44585.0,62.6847,62.7393,62.2934,62.3571,44585.0
2022-11-29 11:30:00,68.51,68.74,68.51,68.73,52914.0,62.3389,62.5482,62.3389,62.5391,52914.0
2022-11-29 12:00:00,68.74,68.77,68.64,68.7,43957.0,62.5482,62.5755,62.4572,62.5118,43957.0
2022-11-29 12:30:00,68.7,68.84,68.58,68.58,36512.0,62.5118,62.6392,62.4026,62.4026,36512.0
2022-11-29 13:00:00,68.57,68.69,68.53,68.53,37746.0,62.3935,62.5027,62.3571,62.3571,37746.0
2022-11-29 13:30:00,68.52,68.59,68.44,68.53,42763.0,62.348,62.4117,62.2752,62.3571,42763.0
2022-11-29 14:00:00,68.53,68.81,68.53,68.64,52387.0,62.3571,62.6119,62.3571,62.4572,52387.0
2022-11-29 14:30:00,68.63,68.69,68.55,68.62,41697.0,62.4481,62.5027,62.3753,62.439,41697.0
2022-11-29 15:00:00,68.62,68.8,68.62,68.74,82680.0,62.439,62.6028,62.439,62.5482,82680.0
2022-11-29 15:30:00,68.75,68.93,68.74,68.84,262919.0,62.5573,62.7211,62.5482,62.6392,262919.0
2022-11-30 09:30:00,68.82,69.15,68.52,69.09,132890.0,62.621,62.9213,62.348,62.8667,132890.0
2022-11-30 10:00:00,69.06,69.06,68.7,68.78,50337.0,62.8394,62.8394,62.5118,62.5846,50337.0
2022-11-30 10:30:00,68.79,69.0,68.78,68.88,52014.0,62.5937,62.7848,62.5846,62.6756,52014.0
2022-11-30 11:00:00,68.85,68.94,68.74,68.92,48969.0,62.6483,62.7302,62.5482,62.712,48969.0
2022-11-30 11:30:00,68.92,68.98,68.83,68.88,68387.0,62.712,62.7666,62.6301,62.6756,68387.0
2022-11-30 12:00:00,68.87,68.89,68.62,68.64,57615.0,62.6665,62.6847,62.439,62.4572,57615.0
2022-11-30 12:30:00,68.65,68.76,68.56,68.73,44423.0,62.4663,62.5664,62.3844,62.5391,44423.0
2022-11-30 13:00:00,68.73,68.93,68.73,68.84,55516.0,62.5391,62.7211,62.5391,62.6392,55516.0
2022-11-30 13:30:00,68.84,69.53,68.79,69.49,199708.0,62.6392,63.267,62.5937,63.2306,199708.0
2022-11-30 14:00:00,69.51,69.98,69.51,69.94,137681.0,63.2488,63.6765,63.2488,63.6401,137681.0
2022-11-30 14:30:00,69.95,70.2,69.84,70.1,105017.0,63.6492,63.8767,63.5491,63.7857,105017.0
2022-11-30 15:00:00,70.11,70.42,70.09,70.4,144251.0,63.7948,64.0769,63.7766,64.0587,144251.0
2022-11-30 15:30:00,70.4,70.58,70.06,70.24,896257.0,64.0587,64.2225,63.7493,63.9131,896257.0
2022-12-01 09:30:00,70.87,71.53,70.82,71.52,127563.0,64.4863,65.0869,64.4408,65.0778,127563.0
2022-12-01 10:00:00,71.54,71.73,70.92,70.93,87968.0,65.096,65.2689,64.5318,64.5409,87968.0
2022-12-01 10:30:00,70.92,71.01,70.75,70.93,82118.0,64.5318,64.6137,64.3771,64.5409,82118.0
2022-12-01 11:00:00,70.9,70.91,70.48,70.61,65744.0,64.5136,64.5227,64.1315,64.2498,65744.0
2022-12-01 11:30:00,70.62,70.77,70.51,70.73,55944.0,64.2589,64.3953,64.1588,64.3589,55944.0
2022-12-01 12:00:00,70.72,70.87,70.59,70.84,58741.0,64.3498,64.4863,64.2316,64.459,58741.0
2022-12-01 12:30:00,70.83,70.9,70.34,70.41,93950.0,64.4499,64.5136,64.0041,64.0678,93950.0
2022-12-01 13:00:00,70.42,70.66,70.32,70.34,71748.0,64.0769,64.2952,63.9859,64.0041,71748.0
2022-12-01 13:30:00,70.34,70.39,70.16,70.36,83907.0,64.0041,64.0496,63.8403,64.0223,83907.0
2022-12-01 14:00:00,70.36,70.36,70.08,70.31,75905.0,64.0223,64.0223,63.7675,63.9768,75905.0
2022-12-01 14:30:00,70.31,70.57,70.24,70.49,45428.0,63.9768,64.2134,63.9131,64.1406,45428.0
2022-12-01 15:00:00,70.49,70.52,70.23,70.33,73276.0,64.1406,64.1679,63.904,63.995,73276.0
2022-12-01 15:30:00,70.33,70.5,70.18,70.19,321183.0,63.995,64.1497,63.8585,63.8676,321183.0
2022-12-02 09:30:00,69.25,69.78,68.67,68.68,191592.0,63.0123,63.4945,62.4845,62.4936,191592.0
2022-12-02 10:00:00,68.69,68.86,68.48,68.53,136417.0,62.5027,62.6574,62.3116,62.3571,136417.0
2022-12-02 10:30:00,68.53,68.84,68.47,68.67,234283.0,62.3571,62.6392,62.3025,62.4845,234283.0
2022-12-02 11:00:00,68.68,68.73,68.49,68.63,189536.0,62.4936,62.5391,62.3207,62.4481,189536.0
2022-12-02 11:30:00,68.64,69.01,68.59,68.88,167924.0,62.4572,62.7939,62.4117,62.6756,167924.0
2022-12-02 12:00:00,68.87,69.14,68.83,69.12,80562.0,62.6665,62.9122,62.6301,62.894,80562.0
2022-12-02 12:30:00,69.12,69.18,68.86,68.86,66793.0,62.894,62.9486,62.6574,62.6574,66793.0
2022-12-02 13:00:00,68.86,69.0,68.81,68.99,142893.0,62.6574,62.7848,62.6119,62.7757,142893.0
2022-12-02 13:30:00,68.98,69.22,68.97,69.06,102242.0,62.7666,62.985,62.7575,62.8394,102242.0
2022-12-02 14:00:00,69.07,69.23,69.01,69.18,72161.0,62.8485,62.9941,62.7939,62.9486,72161.0
2022-12-02 14:30:00,69.16,69.2,69.08,69.17,63666.0,62.9304,62.9668,62.8576,62.9395,63666.0
2022-12-02 15:00:00,69.18,69.38,69.16,69.17,107423.0,62.9486,63.1305,62.9304,62.9395,107423.0
2022-12-02 15:30:00,69.18,69.19,68.95,69.14,268282.0,62.9486,62.9577,62.7393,62.9122,268282.0
2022-12-05 09:30:00,68.77,68.98,68.43,68.85,95337.0,62.5755,62.7666,62.2661,62.6483,95337.0
2022-12-05 10:00:00,68.86,68.86,68.57,68.6,120549.0,62.6574,62.6574,62.3935,62.4208,120549.0
2022-12-05 10:30:00,68.59,68.88,68.55,68.84,84501.0,62.4117,62.6756,62.3753,62.6392,84501.0
2022-12-05 11:00:00,68.84,68.86,68.64,68.75,94587.0,62.6392,62.6574,62.4572,62.5573,94587.0
2022-12-05 11:30:00,68.75,68.8,68.5,68.5,67126.0,62.5573,62.6028,62.3298,62.3298,67126.0
2022-12-05 12:00:00,68.49,68.65,68.42,68.62,73246.0,62.3207,62.4663,62.257,62.439,73246.0
2022-12-05 12:30:00,68.61,68.63,68.48,68.51,54465.0,62.4299,62.4481,62.3116,62.3389,54465.0
2022-12-05 13:00:00,68.51,68.75,68.51,68.7,46738.0,62.3389,62.5573,62.3389,62.5118,46738.0
2022-12-05 13:30:00,68.7,68.75,68.52,68.54,57303.0,62.5118,62.5573,62.348,62.3662,57303.0
2022-12-05 14:00:00,68.54,68.6,68.45,68.5,65719.0,62.3662,62.4208,62.2843,62.3298,65719.0
2022-12-05 14:30:00,68.5,68.68,68.45,68.65,58952.0,62.3298,62.4936,62.2843,62.4663,58952.0
2022-12-05 15:00:00,68.66,68.81,68.63,68.73,92564.0,62.4754,62.6119,62.4481,62.5391,92564.0
2022-12-05 15:30:00,68.73,68.89,68.67,68.69,361878.0,62.5391,62.6847,62.4845,62.5027,361878.0
2022-12-06 09:30:00,68.68,69.05,68.58,68.92,107832.0,62.4936,62.8303,62.4026,62.712,107832.0
2022-12-06 10:00:00,68.93,68.96,68.72,68.75,88773.0,62.7211,62.7484,62.53,62.5573,88773.0
2022-12-06 10:30:00,68.77,68.86,68.65,68.73,146469.0,62.5755,62.6574,62.4663,62.5391,146469.0
2022-12-06 11:00:00,68.72,68.94,68.72,68.9,100349.0,62.53,62.7302,62.53,62.6938,100349.0
2022-12-06 11:30:00,68.9,68.99,68.86,68.91,114538.0,62.6938,62.7757,62.6574,62.7029,114538.0
2022-12-06 12:00:00,68.93,69.09,68.88,68.97,89728.0,62.7211,62.8667,62.6756,62.7575,89728.0
2022-12-06 12:30:00,68.98,69.04,68.94,69.0,37770.0,62.7666,62.8212,62.7302,62.7848,37770.0
2022-12-06 13:00:00,69.0,69.01,68.85,68.87,47391.0,62.7848,62.7939,62.6483,62.6665,47391.0
2022-12-06 13:30:00,68.87,68.92,68.77,68.92,45394.0,62.6665,62.712,62.5755,62.712,45394.0
2022-12-06 14:00:00,68.92,68.98,68.85,68.94,57682.0,62.712,62.7666,62.6483,62.7302,57682.0
2022-12-06 14:30:00,68.94,69.06,68.92,69.05,65677.0,62.7302,62.8394,62.712,62.8303,65677.0
2022-12-06 15:00:00,69.06,69.29,69.06,69.17,141224.0,62.8394,63.0487,62.8394,62.9395,141224.0
2022-12-06 15:30:00,69.17,69.4,69.13,69.32,421125.0,62.9395,63.1487,62.9031,63.0759,421125.0
2022-12-07 09:30:00,69.52,69.6,69.24,69.39,94563.0,63.2579,63.3307,63.0032,63.1396,94563.0
2022-12-07 10:00:00,69.38,69.79,69.33,69.79,81533.0,63.1305,63.5036,63.085,63.5036,81533.0
2022-12-07 10:30:00,69.77,69.81,69.55,69.57,98183.0,63.4854,63.5218,63.2852,63.3034,98183.0
2022-12-07 11:00:00,69.58,69.6,69.14,69.19,71260.0,63.3125,63.3307,62.9122,62.9577,71260.0
2022-12-07 11:30:00,69.2,69.24,68.89,68.99,58397.0,62.9668,63.0032,62.6847,62.7757,58397.0
2022-12-07 12:00:00,69.0,69.0,68.77,68.82,106378.0,62.7848,62.7848,62.5755,62.621,106378.0
2022-12-07 12:30:00,68.83,69.04,68.74,69.02,53202.0,62.6301,62.8212,62.5482,62.803,53202.0
2022-12-07 13:00:00,69.01,69.21,68.96,69.15,39259.0,62.7939,62.9759,62.7484,62.9213,39259.0
2022-12-07 13:30:00,69.16,69.16,68.89,68.92,34704.0,62.9304,62.9304,62.6847,62.712,34704.0
2022-12-07 14:00:00,68.92,68.96,68.83,68.95,34186.0,62.712,62.7484,62.6301,62.7393,34186.0
2022-12-07 14:30:00,68.96,69.07,68.79,68.81,62561.0,62.7484,62.8485,62.5937,62.6119,62561.0
2022-12-07 15:00:00,68.81,68.87,68.51,68.66,106814.0,62.6119,62.6665,62.3389,62.4754,106814.0
2022-12-07 15:30:00,68.66,68.9,68.6,68.84,328980.0,62.4754,62.6938,62.4208,62.6392,328980.0
2022-12-08 09:30:00,68.75,68.87,68.57,68.84,94296.0,62.5573,62.6665,62.3935,62.6392,94296.0
2022-12-08 10:00:00,68.82,69.27,68.78,69.26,81569.0,62.621,63.0305,62.5846,63.0214,81569.0
2022-12-08 10:30:00,69.28,69.37,69.13,69.3,66614.0,63.0396,63.1214,62.9031,63.0578,66614.0
2022-12-08 11:00:00,69.3,69.35,69.1,69.33,55211.0,63.0578,63.1032,62.8758,63.085,55211.0
2022-12-08 11:30:00,69.33,69.46,69.32,69.44,53011.0,63.085,63.2033,63.0759,63.1851,53011.0
2022-12-08 12:00:00,69.44,69.78,69.43,69.65,70075.0,63.1851,63.4945,63.176,63.3762,70075.0
2022-12-08 12:30:00,69.65,69.75,69.61,69.68,40993.0,63.3762,63.4672,63.3398,63.4035,40993.0
2022-12-08 13:00:00,69.68,69.73,69.63,69.71,41239.0,63.4035,63.449,63.358,63.4308,41239.0
2022-12-08 13:30:00,69.72,69.98,69.71,69.92,70348.0,63.4399,63.6765,63.4308,63.6219,70348.0
2022-12-08 14:00:00,69.92,69.92,69.65,69.74,57385.0,63.6219,63.6219,63.3762,63.4581,57385.0
2022-12-08 14:30:00,69.75,69.83,69.66,69.67,91063.0,63.4672,63.54,63.3853,63.3944,91063.0
2022-12-08 15:00:00,69.67,69.77,69.57,69.74,91717.0,63.3944,63.4854,63.3034,63.4581,91717.0
2022-12-08 15:30:00,69.74,69.86,69.62,69.82,333624.0,63.4581,63.5673,63.3489,63.5309,333624.0
2022-12-09 09:30:00,69.67,70.11,69.47,70.08,106112.0,63.3944,63.7948,63.2124,63.7675,106112.0
2022-12-09 10:00:00,70.1,70.26,69.86,69.91,65354.0,63.7857,63.9313,63.5673,63.6128,65354.0
2022-12-09 10:30:00,69.93,70.0,69.67,69.93,106030.0,63.631,63.6947,63.3944,63.631,106030.0
2022-12-09 11:00:00,69.95,70.01,69.79,69.98,59358.0,63.6492,63.7038,63.5036,63.6765,59358.0
2022-12-09 11:30:00,69.97,70.23,69.94,70.22,92751.0,63.6674,63.904,63.6401,63.8949,92751.0
2022-12-09 12:00:00,70.23,70.31,70.14,70.19,101282.0,63.904,63.9768,63.8221,63.8676,101282.0
2022-12-09 12:30:00,70.19,70.4,70.19,70.39,186517.0,63.8676,64.0587,63.8676,64.0496,186517.0
2022-12-09 13:00:00,70.39,70.41,70.23,70.3,84798.0,64.0496,64.0678,63.904,63.9677,84798.0
2022-12-09 13:30:00,70.29,70.35,70.06,70.1,77810.0,63.9586,64.0132,63.7493,63.7857,77810.0
2022-12-09 14:00:00,70.11,70.11,69.88,69.94,60409.0,63.7948,63.7948,63.5855,63.6401,60409.0
2022-12-09 14:30:00,69.94,70.03,69.87,70.02,79277.0,63.6401,63.722,63.5764,63.7129,79277.0
2022-12-09 15:00:00,70.03,70.06,69.87,69.88,106639.0,63.722,63.7493,63.5764,63.5855,106639.0
2022-12-09 15:30:00,69.88,70.0,69.78,69.82,394142.0,63.5855,63.6947,63.4945,63.5309,394142.0
2022-12-12 09:30:00,70.51,70.64,70.08,70.23,104319.0,64.1588,64.277,63.7675,63.904,104319.0
2022-12-12 10:00:00,70.24,70.24,69.97,70.16,62931.0,63.9131,63.9131,63.6674,63.8403,62931.0
2022-12-12 10:30:00,70.16,70.54,70.13,70.42,122093.0,63.8403,64.1861,63.813,64.0769,122093.0
2022-12-12 11:00:00,70.42,70.68,70.41,70.55,92634.0,64.0769,64.3134,64.0678,64.1952,92634.0
2022-12-12 11:30:00,70.54,70.67,70.49,70.65,30588.0,64.1861,64.3043,64.1406,64.2861,30588.0
2022-12-12 12:00:00,70.64,70.85,70.63,70.84,55544.0,64.277,64.4681,64.268,64.459,55544.0
2022-12-12 12:30:00,70.83,70.96,70.81,70.92,43200.0,64.4499,64.5682,64.4317,64.5318,43200.0
2022-12-12 13:00:00,70.91,70.97,70.79,70.88,38340.0,64.5227,64.5773,64.4135,64.4954,38340.0
2022-12-12 13:30:00,70.89,70.97,70.77,70.86,47479.0,64.5045,64.5773,64.3953,64.4772,47479.0
2022-12-12 14:00:00,70.87,70.92,70.81,70.81,44462.0,64.4863,64.5318,64.4317,64.4317,44462.0
2022-12-12 14:30:00,70.81,71.0,70.73,70.96,66129.0,64.4317,64.6046,64.3589,64.5682,66129.0
2022-12-12 15:00:00,70.97,71.33,70.96,71.31,51894.0,64.5773,64.9049,64.5682,64.8867,51894.0
2022-12-12 15:30:00,71.31,71.61,71.31,71.6,243338.0,64.8867,65.1597,64.8867,65.1506,243338.0
2022-12-13 09:30:00,72.43,72.99,72.33,72.89,165513.0,65.9058,66.4154,65.8148,66.3244,165513.0
2022-12-13 10:00:00,72.9,72.95,72.29,72.46,119972.0,66.3335,66.379,65.7784,65.9331,119972.0
2022-12-13 10:30:00,72.47,72.54,71.95,71.98,56097.0,65.9422,66.0059,65.4691,65.4963,56097.0
2022-12-13 11:00:00,71.95,72.12,71.72,71.76,48919.0,65.4691,65.6237,65.2598,65.2962,48919.0
2022-12-13 11:30:00,71.76,71.89,71.28,71.52,63044.0,65.2962,65.4145,64.8594,65.0778,63044.0
2022-12-13 12:00:00,71.53,71.6,71.21,71.27,49755.0,65.0869,65.1506,64.7957,64.8503,49755.0
2022-12-13 12:30:00,71.26,71.27,70.84,70.91,64374.0,64.8412,64.8503,64.459,64.5227,64374.0
2022-12-13 13:00:00,70.89,71.37,70.88,71.31,57478.0,64.5045,64.9413,64.4954,64.8867,57478.0
2022-12-13 13:30:00,71.31,71.46,71.23,71.39,48375.0,64.8867,65.0232,64.8139,64.9595,48375.0
2022-12-13 14:00:00,71.39,71.47,71.23,71.29,50944.0,64.9595,65.0323,64.8139,64.8685,50944.0
2022-12-13 14:30:00,71.3,71.49,71.24,71.38,55731.0,64.8776,65.0505,64.823,64.9504,55731.0
2022-12-13 15:00:00,71.38,71.52,71.14,71.49,57670.0,64.9504,65.0778,64.732,65.0505,57670.0
2022-12-13 15:30:00,71.53,71.82,71.49,71.61,289738.0,65.0869,65.3508,65.0505,65.1597,289738.0
2022-12-14 09:30:00,71.84,72.36,71.81,72.29,68375.0,65.369,65.8421,65.3417,65.7784,68375.0
2022-12-14 10:00:00,72.31,72.41,72.08,72.23,59884.0,65.7966,65.8876,65.5873,65.7238,59884.0
2022-12-14 10:30:00,72.23,72.43,72.21,72.39,35663.0,65.7238,65.9058,65.7056,65.8694,35663.0
2022-12-14 11:00:00,72.38,72.51,72.27,72.38,31594.0,65.8603,65.9786,65.7602,65.8603,31594.0
2022-12-14 11:30:00,72.38,72.4,72.0,72.1,59828.0,65.8603,65.8785,65.5145,65.6055,59828.0
2022-12-14 12:00:00,72.1,72.18,72.01,72.11,25812.0,65.6055,65.6783,65.5236,65.6146,25812.0
2022-12-14 12:30:00,72.11,72.18,72.05,72.1,34784.0,65.6146,65.6783,65.56,65.6055,34784.0
2022-12-14 13:00:00,72.09,72.19,72.06,72.15,30849.0,65.5964,65.6874,65.5691,65.651,30849.0
2022-12-14 13:30:00,72.16,72.26,72.09,72.16,54784.0,65.6601,65.7511,65.5964,65.6601,54784.0
2022-12-14 14:00:00,72.13,72.13,71.17,71.46,106299.0,65.6328,65.6328,64.7593,65.0232,106299.0
2022-12-14 14:30:00,71.44,71.54,70.78,71.23,75059.0,65.005,65.096,64.4044,64.8139,75059.0
2022-12-14 15:00:00,71.25,71.7,71.06,71.06,99652.0,64.8321,65.2416,64.6592,64.6592,99652.0
2022-12-14 15:30:00,71.04,71.57,70.94,71.29,357118.0,64.641,65.1233,64.55,64.8685,357118.0
2022-12-15 09:30:00,70.99,71.22,70.82,70.96,102769.0,64.5955,64.8048,64.4408,64.5682,102769.0
2022-12-15 10:00:00,70.87,70.94,70.55,70.65,92374.0,64.4863,64.55,64.1952,64.2861,92374.0
2022-12-15 10:30:00,70.67,70.93,70.58,70.68,86389.0,64.3043,64.5409,64.2225,64.3134,86389.0
2022-12-15 11:00:00,70.71,70.73,70.25,70.3,72318.0,64.3407,64.3589,63.9222,63.9677,72318.0
2022-12-15 11:30:00,70.31,70.53,70.29,70.48,41810.0,63.9768,64.177,63.9586,64.1315,41810.0
2022-12-15 12:00:00,70.48,70.6,70.38,70.5,25679.0,64.1315,64.2407,64.0405,64.1497,25679.0
2022-12-15 12:30:00,70.51,70.66,70.44,70.48,60141.0,64.1588,64.2952,64.0951,64.1315,60141.0
2022-12-15 13:00:00,70.48,70.6,70.32,70.57,46477.0,64.1315,64.2407,63.9859,64.2134,46477.0
2022-12-15 13:30:00,70.56,70.74,70.39,70.74,49019.0,64.2043,64.368,64.0496,64.368,49019.0
2022-12-15 14:00:00,70.74,70.88,70.66,70.75,61003.0,64.368,64.4954,64.2952,64.3771,61003.0
2022-12-15 14:30:00,70.74,70.93,70.71,70.86,79699.0,64.368,64.5409,64.3407,64.4772,79699.0
2022-12-15 15:00:00,70.87,71.01,70.65,70.78,100540.0,64.4863,64.6137,64.2861,64.4044,100540.0
2022-12-15 15:30:00,70.77,70.91,70.49,70.62,433747.0,64.3953,64.5227,64.1406,64.2589,433747.0
2022-12-16 09:30:00,70.26,70.26,69.67,70.09,799169.0,63.9313,63.9313,63.3944,63.7766,799169.0
2022-12-16 10:00:00,70.11,70.13,69.28,69.38,125241.0,63.7948,63.813,63.0396,63.1305,125241.0
2022-12-16 10:30:00,69.39,69.47,69.0,69.18,99344.0,63.1396,63.2124,62.7848,62.9486,99344.0
2022-12-16 11:00:00,69.19,69.19,68.76,69.04,92113.0,62.9577,62.9577,62.5664,62.8212,92113.0
2022-12-16 11:30:00,69.05,69.17,69.03,69.12,71514.0,62.8303,62.9395,62.8121,62.894,71514.0
2022-12-16 12:00:00,69.15,69.33,68.98,69.3,76826.0,62.9213,63.085,62.7666,63.0578,76826.0
2022-12-16 12:30:00,69.3,69.36,69.15,69.31,140294.0,63.0578,63.1123,62.9213,63.0669,140294.0
2022-12-16 13:00:00,69.31,69.46,69.27,69.36,59702.0,63.0669,63.2033,63.0305,63.1123,59702.0
2022-12-16 13:30:00,69.36,69.53,69.21,69.25,118456.0,63.1123,63.267,62.9759,63.0123,118456.0
2022-12-16 14:00:00,69.25,69.54,69.24,69.33,89480.0,63.0123,63.2761,63.0032,63.085,89480.0
2022-12-16 14:30:00,69.34,69.71,69.26,69.61,121769.0,63.0941,63.4308,63.0214,63.3398,121769.0
2022-12-16 15:00:00,69.6,69.88,69.55,69.86,109037.0,63.3307,63.5855,63.2852,63.5673,109037.0
2022-12-16 15:30:00,69.86,70.31,69.86,69.91,519291.0,63.5673,63.9768,63.5673,63.6128,519291.0
2022-12-19 09:30:00,69.9,70.21,69.68,69.91,88980.0,63.6037,63.8858,63.4035,63.6128,88980.0
2022-12-19 10:00:00,69.92,70.28,69.83,70.27,104465.0,63.6219,63.9495,63.54,63.9404,104465.0
2022-12-19 10:30:00,70.26,70.5,70.22,70.28,101937.0,63.9313,64.1497,63.8949,63.9495,101937.0
2022-12-19 11:00:00,70.27,70.27,69.85,69.85,94036.0,63.9404,63.9404,63.5582,63.5582,94036.0
2022-12-19 11:30:00,69.84,69.87,69.69,69.73,70793.0,63.5491,63.5764,63.4126,63.449,70793.0
2022-12-19 12:00:00,69.72,69.86,69.64,69.7,66100.0,63.4399,63.5673,63.3671,63.4217,66100.0
2022-12-19 12:30:00,69.68,69.83,69.56,69.83,57294.0,63.4035,63.54,63.2943,63.54,57294.0
2022-12-19 13:00:00,69.82,69.94,69.67,69.88,68748.0,63.5309,63.6401,63.3944,63.5855,68748.0
2022-12-19 13:30:00,69.87,69.93,69.64,69.65,48625.0,63.5764,63.631,63.3671,63.3762,48625.0
2022-12-19 14:00:00,69.65,69.66,69.22,69.24,65966.0,63.3762,63.3853,62.985,63.0032,65966.0
2022-12-19 14:30:00,69.22,69.25,69.01,69.17,80139.0,62.985,63.0123,62.7939,62.9395,80139.0
2022-12-19 15:00:00,69.16,69.29,69.06,69.06,87313.0,62.9304,63.0487,62.8394,62.8394,87313.0
2022-12-19 15:30:00,69.06,69.48,68.97,69.4,325824.0,62.8394,63.2215,62.7575,63.1487,325824.0
2022-12-20 09:30:00,69.49,69.6,68.84,69.28,199780.0,63.2306,63.3307,62.6392,63.0396,199780.0
2022-12-20 10:00:00,69.28,69.52,69.2,69.43,47702.0,63.0396,63.2579,62.9668,63.176,47702.0
2022-12-20 10:30:00,69.42,69.57,69.31,69.42,55127.0,63.1669,63.3034,63.0669,63.1669,55127.0
2022-12-20 11:00:00,69.41,69.52,69.22,69.22,44145.0,63.1578,63.2579,62.985,62.985,44145.0
2022-12-20 11:30:00,69.22,69.37,69.18,69.37,32523.0,62.985,63.1214,62.9486,63.1214,32523.0
2022-12-20 12:00:00,69.37,69.62,69.34,69.57,39609.0,63.1214,63.3489,63.0941,63.3034,39609.0
2022-12-20 12:30:00,69.59,69.66,69.53,69.63,65655.0,63.3216,63.3853,63.267,63.358,65655.0
2022-12-20 13:00:00,69.63,69.7,69.47,69.51,74367.0,63.358,63.4217,63.2124,63.2488,74367.0
2022-12-20 13:30:00,69.52,69.58,69.39,69.45,87988.0,63.2579,63.3125,63.1396,63.1942,87988.0
2022-12-20 14:00:00,69.45,69.54,69.42,69.49,77199.0,63.1942,63.2761,63.1669,63.2306,77199.0
2022-12-20 14:30:00,69.48,69.49,69.35,69.42,104574.0,63.2215,63.2306,63.1032,63.1669,104574.0
2022-12-20 15:00:00,69.42,69.62,69.33,69.62,79814.0,63.1669,63.3489,63.085,63.3489,79814.0
2022-12-20 15:30:00,69.62,69.81,69.45,69.49,291051.0,63.3489,63.5218,63.1942,63.2306,291051.0
2022-12-21 09:30:00,69.71,70.05,69.55,70.02,116013.0,63.4308,63.7402,63.2852,63.7129,116013.0
2022-12-21 10:00:00,70.05,70.28,69.95,70.14,65638.0,63.7402,63.9495,63.6492,63.8221,65638.0
2022-12-21 10:30:00,70.15,70.35,70.14,70.32,69532.0,63.8312,64.0132,63.8221,63.9859,69532.0
2022-12-21 11:00:00,70.35,70.46,70.16,70.22,48547.0,64.0132,64.1133,63.8403,63.8949,48547.0
2022-12-21 11:30:00,70.22,70.26,69.97,70.09,45312.0,63.8949,63.9313,63.6674,63.7766,45312.0
2022-12-21 12:00:00,70.09,70.2,70.0,70.13,48169.0,63.7766,63.8767,63.6947,63.813,48169.0
2022-12-21 12:30:00,70.14,70.17,69.99,70.09,36266.0,63.8221,63.8494,63.6856,63.7766,36266.0
2022-12-21 13:00:00,70.08,70.16,70.02,70.12,39288.0,63.7675,63.8403,63.7129,63.8039,39288.0
2022-12-21 13:30:00,70.12,70.25,70.11,70.15,60284.0,63.8039,63.9222,63.7948,63.8312,60284.0
2022-12-21 14:00:00,70.15,70.29,70.0,70.02,64401.0,63.8312,63.9586,63.6947,63.7129,64401.0
2022-12-21 14:30:00,70.02,70.12,70.01,70.11,36214.0,63.7129,63.8039,63.7038,63.7948,36214.0
2022-12-21 15:00:00,70.1,70.23,70.09,70.2,46303.0,63.7857,63.904,63.7766,63.8767,46303.0
2022-12-21 15:30:00,70.22,70.42,70.21,70.4,247139.0,63.8949,64.0769,63.8858,64.0587,247139.0
2022-12-22 09:30:00,70.12,70.29,69.65,70.0,69118.0,63.8039,63.9586,63.3762,63.6947,69118.0
2022-12-22 10:00:00,70.0,70.0,69.81,69.82,67223.0,63.6947,63.6947,63.5218,63.5309,67223.0
2022-12-22 10:30:00,69.78,69.89,69.64,69.77,86070.0,63.4945,63.5946,63.3671,63.4854,86070.0
2022-12-22 11:00:00,69.76,69.82,69.65,69.7,38369.0,63.4763,63.5309,63.3762,63.4217,38369.0
2022-12-22 11:30:00,69.71,69.82,69.59,69.81,132432.0,63.4308,63.5309,63.3216,63.5218,132432.0
2022-12-22 12:00:00,69.8,69.85,69.42,69.44,40617.0,63.5127,63.5582,63.1669,63.1851,40617.0
2022-12-22 12:30:00,69.46,69.46,69.17,69.26,33130.0,63.2033,63.2033,62.9395,63.0214,33130.0
2022-12-22 13:00:00,69.27,69.28,68.97,68.98,35778.0,63.0305,63.0396,62.7575,62.7666,35778.0
2022-12-22 13:30:00,68.95,69.0,68.79,68.98,39958.0,62.7393,62.7848,62.5937,62.7666,39958.0
2022-12-22 14:00:00,68.99,69.22,68.99,69.22,49335.0,62.7757,62.985,62.7757,62.985,49335.0
2022-12-22 14:30:00,69.22,69.46,69.15,69.46,48810.0,62.985,63.2033,62.9213,63.2033,48810.0
2022-12-22 15:00:00,69.48,69.77,69.43,69.77,66336.0,63.2215,63.4854,63.176,63.4854,66336.0
2022-12-22 15:30:00,69.75,70.05,69.6,70.05,292371.0,63.4672,63.7402,63.3307,63.7402,292371.0
2022-12-23 09:30:00,69.94,70.21,69.83,69.89,61724.0,63.6401,63.8858,63.54,63.5946,61724.0
2022-12-23 10:00:00,69.98,70.53,69.93,70.45,53162.0,63.6765,64.177,63.631,64.1042,53162.0
2022-12-23 10:30:00,70.46,70.65,70.45,70.5,37559.0,64.1133,64.2861,64.1042,64.1497,37559.0
2022-12-23 11:00:00,70.49,70.62,70.45,70.47,35345.0,64.1406,64.2589,64.1042,64.1224,35345.0
2022-12-23 11:30:00,70.48,70.69,70.45,70.65,40030.0,64.1315,64.3225,64.1042,64.2861,40030.0
2022-12-23 12:00:00,70.65,70.81,70.57,70.7,38314.0,64.2861,64.4317,64.2134,64.3316,38314.0
2022-12-23 12:30:00,70.7,70.79,70.65,70.76,37422.0,64.3316,64.4135,64.2861,64.3862,37422.0
2022-12-23 13:00:00,70.77,70.85,70.74,70.82,31146.0,64.3953,64.4681,64.368,64.4408,31146.0
2022-12-23 13:30:00,70.83,70.84,70.56,70.56,35946.0,64.4499,64.459,64.2043,64.2043,35946.0
2022-12-23 14:00:00,70.57,70.72,70.54,70.65,41057.0,64.2134,64.3498,64.1861,64.2861,41057.0
2022-12-23 14:30:00,70.65,70.79,70.65,70.77,35798.0,64.2861,64.4135,64.2861,64.3953,35798.0
2022-12-23 15:00:00,70.77,70.85,70.63,70.71,58693.0,64.3953,64.4681,64.268,64.3407,58693.0
2022-12-23 15:30:00,70.71,70.95,70.61,70.94,146647.0,64.3407,64.5591,64.2498,64.55,146647.0
2022-12-27 09:30:00,70.94,71.24,70.83,70.83,79897.0,64.55,64.823,64.4499,64.4499,79897.0
2022-12-27 10:00:00,70.81,71.02,70.58,70.84,65791.0,64.4317,64.6228,64.2225,64.459,65791.0
2022-12-27 10:30:00,70.85,71.03,70.8,70.89,37033.0,64.4681,64.6319,64.4226,64.5045,37033.0
2022-12-27 11:00:00,70.9,71.05,70.86,70.95,36992.0,64.5136,64.6501,64.4772,64.5591,36992.0
2022-12-27 11:30:00,70.97,71.17,70.92,71.1,38436.0,64.5773,64.7593,64.5318,64.6956,38436.0
2022-12-27 12:00:00,71.11,71.25,71.11,71.18,31591.0,64.7047,64.8321,64.7047,64.7684,31591.0
2022-12-27 12:30:00,71.18,71.34,71.17,71.26,47114.0,64.7684,64.914,64.7593,64.8412,47114.0
2022-12-27 13:00:00,71.26,71.42,71.26,71.29,39697.0,64.8412,64.9868,64.8412,64.8685,39697.0
2022-12-27 13:30:00,71.28,71.35,71.15,71.16,36458.0,64.8594,64.9231,64.7411,64.7502,36458.0
2022-12-27 14:00:00,71.15,71.29,71.14,71.21,36717.0,64.7411,64.8685,64.732,64.7957,36717.0
2022-12-27 14:30:00,71.21,71.39,71.19,71.37,51732.0,64.7957,64.9595,64.7775,64.9413,51732.0
2022-12-27 15:00:00,71.39,71.63,71.36,71.62,54646.0,64.9595,65.1779,64.9322,65.1688,54646.0
2022-12-27 15:30:00,71.63,71.72,71.53,71.58,201435.0,65.1779,65.2598,65.0869,65.1324,201435.0
2022-12-28 09:30:00,71.28,71.62,71.04,71.34,75247.0,65.3075,65.619,65.0876,65.3624,75247.0
2022-12-28 10:00:00,71.33,71.42,70.97,71.01,42272.0,65.3533,65.4357,65.0234,65.0601,42272.0
2022-12-28 10:30:00,71.0,71.17,70.94,71.06,39297.0,65.0509,65.2067,64.9959,65.1059,39297.0
2022-12-28 11:00:00,71.08,71.21,71.02,71.04,92371.0,65.1242,65.2433,65.0692,65.0876,92371.0
2022-12-28 11:30:00,71.03,71.3,71.03,71.16,53803.0,65.0784,65.3258,65.0784,65.1975,53803.0
2022-12-28 12:00:00,71.14,71.14,70.79,70.86,35215.0,65.1792,65.1792,64.8585,64.9226,35215.0
2022-12-28 12:30:00,70.88,71.0,70.71,70.97,45469.0,64.941,65.0509,64.7852,65.0234,45469.0
2022-12-28 13:00:00,70.95,71.06,70.93,70.99,36121.0,65.0051,65.1059,64.9868,65.0418,36121.0
2022-12-28 13:30:00,71.01,71.01,70.85,70.88,35062.0,65.0601,65.0601,64.9135,64.941,35062.0
2022-12-28 14:00:00,70.87,71.0,70.81,70.98,41356.0,64.9318,65.0509,64.8768,65.0326,41356.0
2022-12-28 14:30:00,70.98,71.19,70.94,70.99,56212.0,65.0326,65.225,64.9959,65.0418,56212.0
2022-12-28 15:00:00,70.98,70.99,70.62,70.68,43344.0,65.0326,65.0418,64.7028,64.7577,43344.0
2022-12-28 15:30:00,70.67,70.78,70.54,70.57,196137.0,64.7486,64.8493,64.6295,64.6569,196137.0
2022-12-29 09:30:00,70.89,71.15,70.87,71.12,65322.0,64.9501,65.1883,64.9318,65.1609,65322.0
2022-12-29 10:00:00,71.15,71.32,71.09,71.21,57075.0,65.1883,65.3441,65.1334,65.2433,57075.0
2022-12-29 10:30:00,71.21,71.31,71.15,71.18,39835.0,65.2433,65.3349,65.1883,65.2158,39835.0
2022-12-29 11:00:00,71.18,71.22,71.05,71.08,39924.0,65.2158,65.2525,65.0967,65.1242,39924.0
2022-12-29 11:30:00,71.09,71.38,71.08,71.34,30165.0,65.1334,65.3991,65.1242,65.3624,30165.0
2022-12-29 12:00:00,71.35,71.51,71.31,71.42,28028.0,65.3716,65.5182,65.3349,65.4357,28028.0
2022-12-29 12:30:00,71.43,71.5,71.32,71.41,46217.0,65.4449,65.509,65.3441,65.4266,46217.0
2022-12-29 13:00:00,71.41,71.44,71.22,71.34,36871.0,65.4266,65.454,65.2525,65.3624,36871.0
2022-12-29 13:30:00,71.34,71.41,71.31,71.39,28401.0,65.3624,65.4266,65.3349,65.4082,28401.0
2022-12-29 14:00:00,71.38,71.43,71.13,71.14,35684.0,65.3991,65.4449,65.17,65.1792,35684.0
2022-12-29 14:30:00,71.14,71.26,71.12,71.17,32297.0,65.1792,65.2891,65.1609,65.2067,32297.0
2022-12-29 15:00:00,71.16,71.27,71.06,71.06,42312.0,65.1975,65.2983,65.1059,65.1059,42312.0
2022-12-29 15:30:00,71.07,71.22,70.95,71.05,217756.0,65.115,65.2525,65.0051,65.0967,217756.0
2022-12-30 09:30:00,71.0,71.07,70.59,70.73,47461.0,65.0509,65.115,64.6753,64.8035,47461.0
2022-12-30 10:00:00,70.72,70.88,70.6,70.83,27311.0,64.7944,64.941,64.6844,64.8952,27311.0
2022-12-30 10:30:00,70.83,70.83,70.39,70.44,26943.0,64.8952,64.8952,64.492,64.5378,26943.0
2022-12-30 11:00:00,70.46,70.51,70.27,70.32,24680.0,64.5562,64.602,64.3821,64.4279,24680.0
2022-12-30 11:30:00,70.27,70.42,70.21,70.31,28359.0,64.3821,64.5195,64.3271,64.4187,28359.0
2022-12-30 12:00:00,70.32,70.39,70.25,70.36,36894.0,64.4279,64.492,64.3638,64.4645,36894.0
2022-12-30 12:30:00,70.37,70.37,70.24,70.36,31806.0,64.4737,64.4737,64.3546,64.4645,31806.0
2022-12-30 13:00:00,70.36,70.36,69.83,69.98,32988.0,64.4645,64.4645,63.9789,64.1164,32988.0
2022-12-30 13:30:00,69.98,70.06,69.83,69.83,31331.0,64.1164,64.1897,63.9789,63.9789,31331.0
2022-12-30 14:00:00,69.82,69.89,69.56,69.62,44411.0,63.9698,64.0339,63.7316,63.7865,44411.0
2022-12-30 14:30:00,69.62,69.68,69.5,69.54,67731.0,63.7865,63.8415,63.6766,63.7132,67731.0
2022-12-30 15:00:00,69.54,69.89,69.53,69.7,103211.0,63.7132,64.0339,63.7041,63.8598,103211.0
2022-12-30 15:30:00,69.7,70.25,69.65,70.11,273287.0,63.8598,64.3638,63.814,64.2355,273287.0
2023-01-03 09:30:00,70.06,70.5,69.81,69.89,119913.0,64.1897,64.5928,63.9606,64.0339,119913.0
2023-01-03 10:00:00,69.93,69.93,68.94,69.15,140584.0,64.0706,64.0706,63.1635,63.3559,140584.0
2023-01-03 10:30:00,69.13,69.62,69.06,69.6,176885.0,63.3376,63.7865,63.2735,63.7682,176885.0
2023-01-03 11:00:00,69.61,69.77,68.87,68.99,205857.0,63.7774,63.924,63.0994,63.2093,205857.0
2023-01-03 11:30:00,68.98,69.26,68.82,69.26,73354.0,63.2002,63.4567,63.0536,63.4567,73354.0
2023-01-03 12:00:00,69.28,69.38,69.2,69.26,91417.0,63.475,63.5667,63.4017,63.4567,91417.0
2023-01-03 12:30:00,69.25,69.46,69.03,69.13,87206.0,63.4475,63.64,63.246,63.3376,87206.0
2023-01-03 13:00:00,69.12,69.48,69.01,69.43,50812.0,63.3284,63.6583,63.2277,63.6125,50812.0
2023-01-03 13:30:00,69.39,69.66,69.37,69.58,141156.0,63.5758,63.8232,63.5575,63.7499,141156.0
2023-01-03 14:00:00,69.58,69.69,69.49,69.5,106105.0,63.7499,63.8507,63.6674,63.6766,106105.0
2023-01-03 14:30:00,69.49,69.75,69.38,69.65,72389.0,63.6674,63.9057,63.5667,63.814,72389.0
2023-01-03 15:00:00,69.65,69.87,69.59,69.78,72730.0,63.814,64.0156,63.7591,63.9331,72730.0
2023-01-03 15:30:00,69.8,70.13,69.77,70.06,289788.0,63.9515,64.2538,63.924,64.1897,289788.0
2023-01-04 09:30:00,70.36,70.89,70.23,70.89,162388.0,64.4645,64.9501,64.3454,64.9501,162388.0
2023-01-04 10:00:00,70.85,70.85,70.15,70.28,61194.0,64.9135,64.9135,64.2721,64.3912,61194.0
2023-01-04 10:30:00,70.28,70.7,70.24,70.7,64458.0,64.3912,64.7761,64.3546,64.7761,64458.0
2023-01-04 11:00:00,70.74,70.82,70.64,70.7,79264.0,64.8127,64.886,64.7211,64.7761,79264.0
2023-01-04 11:30:00,70.71,71.21,70.68,71.15,64734.0,64.7852,65.2433,64.7577,65.1883,64734.0
2023-01-04 12:00:00,71.15,71.23,71.07,71.07,33763.0,65.1883,65.2616,65.115,65.115,33763.0
2023-01-04 12:30:00,71.06,71.17,70.91,70.91,24425.0,65.1059,65.2067,64.9685,64.9685,24425.0
2023-01-04 13:00:00,70.89,71.11,70.82,71.01,38396.0,64.9501,65.1517,64.886,65.0601,38396.0
2023-01-04 13:30:00,71.0,71.02,70.7,70.7,30244.0,65.0509,65.0692,64.7761,64.7761,30244.0
2023-01-04 14:00:00,70.69,70.9,70.24,70.29,67004.0,64.7669,64.9593,64.3546,64.4004,67004.0
2023-01-04 14:30:00,70.27,70.49,70.13,70.41,42273.0,64.3821,64.5836,64.2538,64.5103,42273.0
2023-01-04 15:00:00,70.41,70.61,70.39,70.47,54703.0,64.5103,64.6936,64.492,64.5653,54703.0
2023-01-04 15:30:00,70.45,70.71,70.16,70.7,358546.0,64.547,64.7852,64.2813,64.7761,358546.0
2023-01-05 09:30:00,69.97,70.46,69.7,69.76,122902.0,64.1072,64.5562,63.8598,63.9148,122902.0
2023-01-05 10:00:00,69.72,69.84,69.09,69.31,76876.0,63.8782,63.9881,63.301,63.5025,76876.0
2023-01-05 10:30:00,69.32,69.37,69.07,69.14,57018.0,63.5117,63.5575,63.2826,63.3468,57018.0
2023-01-05 11:00:00,69.13,69.27,69.06,69.23,70686.0,63.3376,63.4659,63.2735,63.4292,70686.0
2023-01-05 11:30:00,69.22,69.36,69.16,69.32,62016.0,63.4201,63.5483,63.3651,63.5117,62016.0
2023-01-05 12:00:00,69.3,69.53,69.28,69.5,53614.0,63.4934,63.7041,63.475,63.6766,53614.0
2023-01-05 12:30:00,69.5,69.86,69.5,69.83,51928.0,63.6766,64.0064,63.6766,63.9789,51928.0
2023-01-05 13:00:00,69.84,70.01,69.71,69.86,112451.0,63.9881,64.1439,63.869,64.0064,112451.0
2023-01-05 13:30:00,69.88,69.94,69.64,69.67,52580.0,64.0248,64.0797,63.8049,63.8324,52580.0
2023-01-05 14:00:00,69.67,69.83,69.47,69.49,36101.0,63.8324,63.9789,63.6491,63.6674,36101.0
2023-01-05 14:30:00,69.48,69.63,69.47,69.48,99695.0,63.6583,63.7957,63.6491,63.6583,99695.0
2023-01-05 15:00:00,69.47,69.47,69.12,69.19,102607.0,63.6491,63.6491,63.3284,63.3926,102607.0
2023-01-05 15:30:00,69.18,69.26,68.98,69.22,296107.0,63.3834,63.4567,63.2002,63.4201,296107.0
2023-01-06 09:30:00,70.15,70.78,70.07,70.68,209179.0,64.2721,64.8493,64.1988,64.7577,209179.0
2023-01-06 10:00:00,70.74,71.35,70.67,71.13,165823.0,64.8127,65.3716,64.7486,65.17,165823.0
2023-01-06 10:30:00,71.14,71.58,71.08,71.44,147404.0,65.1792,65.5823,65.1242,65.454,147404.0
2023-01-06 11:00:00,71.45,71.55,71.21,71.23,62432.0,65.4632,65.5548,65.2433,65.2616,62432.0
2023-01-06 11:30:00,71.25,71.29,71.09,71.16,59222.0,65.28,65.3166,65.1334,65.1975,59222.0
2023-01-06 12:00:00,71.19,71.2,70.84,70.86,45123.0,65.225,65.2342,64.9043,64.9226,45123.0
2023-01-06 12:30:00,70.85,70.98,70.81,70.94,55214.0,64.9135,65.0326,64.8768,64.9959,55214.0
2023-01-06 13:00:00,70.94,70.95,70.83,70.9,49065.0,64.9959,65.0051,64.8952,64.9593,49065.0
2023-01-06 13:30:00,70.91,71.14,70.9,71.14,60651.0,64.9685,65.1792,64.9593,65.1792,60651.0
2023-01-06 14:00:00,71.15,71.4,71.15,71.25,58508.0,65.1883,65.4174,65.1883,65.28,58508.0
2023-01-06 14:30:00,71.27,71.48,71.25,71.41,85618.0,65.2983,65.4907,65.28,65.4266,85618.0
2023-01-06 15:00:00,71.42,71.54,71.4,71.44,122799.0,65.4357,65.5457,65.4174,65.454,122799.0
2023-01-06 15:30:00,71.45,71.55,71.24,71.27,318184.0,65.4632,65.5548,65.2708,65.2983,318184.0
2023-01-09 09:30:00,70.98,71.59,70.94,71.59,144622.0,65.0326,65.5915,64.9959,65.5915,144622.0
2023-01-09 10:00:00,71.6,71.85,71.48,71.76,90964.0,65.6006,65.8297,65.4907,65.7472,90964.0
2023-01-09 10:30:00,71.78,71.98,71.65,71.71,94767.0,65.7656,65.9488,65.6465,65.7014,94767.0
2023-01-09 11:00:00,71.72,71.92,71.7,71.86,43184.0,65.7106,65.8938,65.6923,65.8389,43184.0
2023-01-09 11:30:00,71.87,72.42,71.84,72.42,143111.0,65.848,66.3519,65.8205,66.3519,143111.0
2023-01-09 12:00:00,72.42,72.44,71.91,72.05,46376.0,66.3519,66.3703,65.8847,66.0129,46376.0
2023-01-09 12:30:00,72.04,72.09,71.86,72.03,37947.0,66.0038,66.0496,65.8389,65.9946,37947.0
2023-01-09 13:00:00,72.03,72.1,71.92,72.04,55726.0,65.9946,66.0587,65.8938,66.0038,55726.0
2023-01-09 13:30:00,72.03,72.05,71.8,72.0,55944.0,65.9946,66.0129,65.7839,65.9671,55944.0
2023-01-09 14:00:00,72.0,72.37,71.99,72.28,139314.0,65.9671,66.3061,65.958,66.2237,139314.0
2023-01-09 14:30:00,72.24,72.43,72.2,72.27,117947.0,66.187,66.3611,66.1504,66.2145,117947.0
2023-01-09 15:00:00,72.27,72.49,72.02,72.02,260537.0,66.2145,66.4161,65.9854,65.9854,260537.0
2023-01-09 15:30:00,72.03,72.18,71.89,72.0,430872.0,65.9946,66.132,65.8663,65.9671,430872.0
2023-01-10 09:30:00,71.77,71.97,71.54,71.71,156543.0,65.7564,65.9396,65.5457,65.7014,156543.0
2023-01-10 10:00:00,71.75,71.94,71.58,71.69,125874.0,65.7381,65.9122,65.5823,65.6831,125874.0
2023-01-10 10:30:00,71.69,71.91,71.55,71.83,201350.0,65.6831,65.8847,65.5548,65.8114,201350.0
2023-01-10 11:00:00,71.83,72.0,71.6,71.62,143631.0,65.8114,65.9671,65.6006,65.619,143631.0
2023-01-10 11:30:00,71.64,71.71,71.53,71.6,96189.0,65.6373,65.7014,65.5365,65.6006,96189.0
2023-01-10 12:00:00,71.59,71.66,71.47,71.62,43481.0,65.5915,65.6556,65.4815,65.619,43481.0
2023-01-10 12:30:00,71.64,71.8,71.57,71.73,107036.0,65.6373,65.7839,65.5732,65.7197,107036.0
2023-01-10 13:00:00,71.74,71.83,71.66,71.69,108132.0,65.7289,65.8114,65.6556,65.6831,108132.0
2023-01-10 13:30:00,71.68,71.87,71.68,71.83,180997.0,65.6739,65.848,65.6739,65.8114,180997.0
2023-01-10 14:00:00,71.84,71.93,71.62,71.87,268659.0,65.8205,65.903,65.619,65.848,268659.0
2023-01-10 14:30:00,71.88,71.99,71.85,71.88,64540.0,65.8572,65.958,65.8297,65.8572,64540.0
2023-01-10 15:00:00,71.89,72.11,71.83,72.04,77863.0,65.8663,66.0679,65.8114,66.0038,77863.0
2023-01-10 15:30:00,72.05,72.2,72.0,72.12,261230.0,66.0129,66.1504,65.9671,66.0771,261230.0
2023-01-11 09:30:00,72.28,72.62,72.26,72.6,113428.0,66.2237,66.5352,66.2053,66.5168,113428.0
2023-01-11 10:00:00,72.61,72.69,72.39,72.43,70957.0,66.526,66.5993,66.3244,66.3611,70957.0
2023-01-11 10:30:00,72.44,72.78,72.42,72.73,107272.0,66.3703,66.6818,66.3519,66.636,107272.0
2023-01-11 11:00:00,72.75,72.94,72.63,72.67,69515.0,66.6543,66.8284,66.5443,66.581,69515.0
2023-01-11 11:30:00,72.66,72.66,72.5,72.52,70567.0,66.5718,66.5718,66.4252,66.4436,70567.0
2023-01-11 12:00:00,72.52,72.56,72.37,72.56,75053.0,66.4436,66.4802,66.3061,66.4802,75053.0
2023-01-11 12:30:00,72.57,72.58,72.36,72.36,56104.0,66.4894,66.4985,66.297,66.297,56104.0
2023-01-11 13:00:00,72.36,72.72,72.35,72.68,100437.0,66.297,66.6268,66.2878,66.5901,100437.0
2023-01-11 13:30:00,72.68,72.83,72.59,72.77,78507.0,66.5901,66.7276,66.5077,66.6726,78507.0
2023-01-11 14:00:00,72.78,72.97,72.6,72.78,176483.0,66.6818,66.8558,66.5168,66.6818,176483.0
2023-01-11 14:30:00,72.78,72.92,72.77,72.86,86257.0,66.6818,66.81,66.6726,66.7551,86257.0
2023-01-11 15:00:00,72.87,72.95,72.8,72.88,89303.0,66.7642,66.8375,66.7001,66.7734,89303.0
2023-01-11 15:30:00,72.87,72.87,72.69,72.79,384912.0,66.7642,66.7642,66.5993,66.6909,384912.0
2023-01-12 09:30:00,72.63,72.92,72.19,72.35,120321.0,66.5443,66.81,66.1412,66.2878,120321.0
2023-01-12 10:00:00,72.34,72.49,72.04,72.38,135239.0,66.2786,66.4161,66.0038,66.3153,135239.0
2023-01-12 10:30:00,72.38,72.6,72.16,72.39,98917.0,66.3153,66.5168,66.1137,66.3244,98917.0
2023-01-12 11:00:00,72.39,72.48,72.2,72.35,91425.0,66.3244,66.4069,66.1504,66.2878,91425.0
2023-01-12 11:30:00,72.34,72.4,72.11,72.38,69755.0,66.2786,66.3336,66.0679,66.3153,69755.0
2023-01-12 12:00:00,72.35,72.56,72.33,72.52,116572.0,66.2878,66.4802,66.2695,66.4436,116572.0
2023-01-12 12:30:00,72.5,72.58,72.35,72.4,86871.0,66.4252,66.4985,66.2878,66.3336,86871.0
2023-01-12 13:00:00,72.4,72.56,72.25,72.3,94915.0,66.3336,66.4802,66.1962,66.242,94915.0
2023-01-12 13:30:00,72.31,72.57,72.22,72.53,214656.0,66.2511,66.4894,66.1687,66.4527,214656.0
2023-01-12 14:00:00,72.53,72.54,72.25,72.31,84296.0,66.4527,66.4619,66.1962,66.2511,84296.0
2023-01-12 14:30:00,72.31,72.41,72.2,72.34,117529.0,66.2511,66.3428,66.1504,66.2786,117529.0
2023-01-12 15:00:00,72.34,72.34,72.02,72.11,132107.0,66.2786,66.2786,65.9854,66.0679,132107.0
2023-01-12 15:30:00,72.11,72.22,71.78,71.94,486677.0,66.0679,66.1687,65.7656,65.9122,486677.0
2023-01-13 09:30:00,71.66,71.79,71.12,71.3,128334.0,65.6556,65.7747,65.1609,65.3258,128334.0
2023-01-13 10:00:00,71.32,71.56,71.14,71.23,109759.0,65.3441,65.564,65.1792,65.2616,109759.0
2023-01-13 10:30:00,71.23,71.28,71.01,71.14,57346.0,65.2616,65.3075,65.0601,65.1792,57346.0
2023-01-13 11:00:00,71.19,71.19,70.87,71.0,57691.0,65.225,65.225,64.9318,65.0509,57691.0
2023-01-13 11:30:00,70.99,70.99,70.73,70.78,49029.0,65.0418,65.0418,64.8035,64.8493,49029.0
2023-01-13 12:00:00,70.75,71.02,70.75,71.0,37831.0,64.8219,65.0692,64.8219,65.0509,37831.0
2023-01-13 12:30:00,71.0,71.04,70.81,71.01,62284.0,65.0509,65.0876,64.8768,65.0601,62284.0
2023-01-13 13:00:00,71.02,71.14,70.96,71.07,85045.0,65.0692,65.1792,65.0143,65.115,85045.0
2023-01-13 13:30:00,71.06,71.14,70.99,71.07,115740.0,65.1059,65.1792,65.0418,65.115,115740.0
2023-01-13 14:00:00,71.09,71.27,71.0,71.25,220333.0,65.1334,65.2983,65.0509,65.28,220333.0
2023-01-13 14:30:00,71.26,71.43,71.26,71.37,54266.0,65.2891,65.4449,65.2891,65.3899,54266.0
2023-01-13 15:00:00,71.37,71.47,71.11,71.29,130527.0,65.3899,65.4815,65.1517,65.3166,130527.0
2023-01-13 15:30:00,71.3,71.54,71.08,71.17,380027.0,65.3258,65.5457,65.1242,65.2067,380027.0
2023-01-17 09:30:00,70.99,71.53,70.93,71.39,114244.0,65.0418,65.5365,64.9868,65.4082,114244.0
2023-01-17 10:00:00,71.38,71.67,71.32,71.62,236293.0,65.3991,65.6648,65.3441,65.619,236293.0
2023-01-17 10:30:00,71.64,71.66,71.29,71.34,91847.0,65.6373,65.6556,65.3166,65.3624,91847.0
2023-01-17 11:00:00,71.35,71.39,71.18,71.31,102818.0,65.3716,65.4082,65.2158,65.3349,102818.0
2023-01-17 11:30:00,71.31,71.32,71.0,71.09,58070.0,65.3349,65.3441,65.0509,65.1334,58070.0
2023-01-17 12:00:00,71.1,71.11,70.71,70.71,73146.0,65.1425,65.1517,64.7852,64.7852,73146.0
2023-01-17 12:30:00,70.71,70.86,70.69,70.81,43727.0,64.7852,64.9226,64.7669,64.8768,43727.0
2023-01-17 13:00:00,70.81,70.9,70.8,70.81,46536.0,64.8768,64.9593,64.8677,64.8768,46536.0
2023-01-17 13:30:00,70.82,71.07,70.81,70.95,129215.0,64.886,65.115,64.8768,65.0051,129215.0
2023-01-17 14:00:00,70.95,71.03,70.83,70.86,79665.0,65.0051,65.0784,64.8952,64.9226,79665.0
2023-01-17 14:30:00,70.86,71.19,70.86,71.09,70366.0,64.9226,65.225,64.9226,65.1334,70366.0
2023-01-17 15:00:00,71.1,71.2,70.99,71.02,61577.0,65.1425,65.2342,65.0418,65.0692,61577.0
2023-01-17 15:30:00,71.01,71.14,70.9,71.08,326658.0,65.0601,65.1792,64.9593,65.1242,326658.0
2023-01-18 09:30:00,71.02,71.13,70.33,70.5,94772.0,65.0692,65.17,64.4371,64.5928,94772.0
2023-01-18 10:00:00,70.44,70.51,70.03,70.24,227706.0,64.5378,64.602,64.1622,64.3546,227706.0
2023-01-18 10:30:00,70.25,70.35,70.05,70.26,102382.0,64.3638,64.4554,64.1805,64.3729,102382.0
2023-01-18 11:00:00,70.26,70.28,69.54,69.59,110803.0,64.3729,64.3912,63.7132,63.7591,110803.0
2023-01-18 11:30:00,69.59,69.59,69.25,69.34,86379.0,63.7591,63.7591,63.4475,63.53,86379.0
2023-01-18 12:00:00,69.31,69.49,69.22,69.28,89498.0,63.5025,63.6674,63.4201,63.475,89498.0
2023-01-18 12:30:00,69.26,69.4,69.04,69.06,57909.0,63.4567,63.585,63.2551,63.2735,57909.0
2023-01-18 13:00:00,69.07,69.11,68.73,68.86,100108.0,63.2826,63.3193,62.9711,63.0902,100108.0
2023-01-18 13:30:00,68.87,69.22,68.87,69.06,101233.0,63.0994,63.4201,63.0994,63.2735,101233.0
2023-01-18 14:00:00,69.07,69.29,69.07,69.17,71911.0,63.2826,63.4842,63.2826,63.3742,71911.0
2023-01-18 14:30:00,69.17,69.23,68.94,69.03,78479.0,63.3742,63.4292,63.1635,63.246,78479.0
2023-01-18 15:00:00,69.02,69.2,68.95,68.98,97229.0,63.2368,63.4017,63.1727,63.2002,97229.0
2023-01-18 15:30:00,68.98,69.01,68.64,68.78,365783.0,63.2002,63.2277,62.8887,63.0169,365783.0
2023-01-19 09:30:00,68.67,68.81,68.15,68.67,72060.0,62.9161,63.0444,62.4397,62.9161,72060.0
2023-01-19 10:00:00,68.68,68.7,68.4,68.43,54428.0,62.9253,62.9436,62.6688,62.6963,54428.0
2023-01-19 10:30:00,68.45,68.45,67.89,67.99,87216.0,62.7146,62.7146,62.2015,62.2931,87216.0
2023-01-19 11:00:00,68.02,68.18,67.95,68.1,61688.0,62.3206,62.4672,62.2565,62.3939,61688.0
2023-01-19 11:30:00,68.1,68.23,67.92,68.01,69804.0,62.3939,62.513,62.229,62.3114,69804.0
2023-01-19 12:00:00,68.02,68.14,67.98,68.02,61958.0,62.3206,62.4306,62.284,62.3206,61958.0
2023-01-19 12:30:00,68.03,68.17,67.95,68.17,71866.0,62.3298,62.458,62.2565,62.458,71866.0
2023-01-19 13:00:00,68.19,68.32,68.07,68.11,51294.0,62.4764,62.5955,62.3664,62.4031,51294.0
2023-01-19 13:30:00,68.16,68.25,68.04,68.13,76053.0,62.4489,62.5313,62.3389,62.4214,76053.0
2023-01-19 14:00:00,68.12,68.14,67.95,67.98,154927.0,62.4122,62.4306,62.2565,62.284,154927.0
2023-01-19 14:30:00,67.98,68.1,67.9,68.04,79596.0,62.284,62.3939,62.2107,62.3389,79596.0
2023-01-19 15:00:00,68.03,68.1,67.91,68.0,100726.0,62.3298,62.3939,62.2198,62.3023,100726.0
2023-01-19 15:30:00,68.0,68.19,67.96,67.99,229848.0,62.3023,62.4764,62.2656,62.2931,229848.0
2023-01-20 09:30:00,67.64,67.9,67.07,67.2,397729.0,61.9724,62.2107,61.4502,61.5693,397729.0
2023-01-20 10:00:00,67.21,67.4,66.95,67.4,81739.0,61.5785,61.7526,61.3403,61.7526,81739.0
2023-01-20 10:30:00,67.39,67.64,67.34,67.6,51900.0,61.7434,61.9724,61.6976,61.9358,51900.0
2023-01-20 11:00:00,67.62,67.71,67.5,67.64,82698.0,61.9541,62.0366,61.8442,61.9724,82698.0
2023-01-20 11:30:00,67.64,67.69,67.52,67.55,71409.0,61.9724,62.0183,61.8625,61.89,71409.0
2023-01-20 12:00:00,67.54,67.57,67.43,67.5,51702.0,61.8808,61.9083,61.78,61.8442,51702.0
2023-01-20 12:30:00,67.51,67.64,67.47,67.6,62523.0,61.8533,61.9724,61.8167,61.9358,62523.0
2023-01-20 13:00:00,67.6,67.74,67.57,67.71,67020.0,61.9358,62.0641,61.9083,62.0366,67020.0
2023-01-20 13:30:00,67.7,68.02,67.7,67.9,82763.0,62.0274,62.3206,62.0274,62.2107,82763.0
2023-01-20 14:00:00,67.9,68.13,67.82,67.99,85787.0,62.2107,62.4214,62.1374,62.2931,85787.0
2023-01-20 14:30:00,68.0,68.18,68.0,68.17,95609.0,62.3023,62.4672,62.3023,62.458,95609.0
2023-01-20 15:00:00,68.18,68.44,68.18,68.29,116411.0,62.4672,62.7054,62.4672,62.568,116411.0
2023-01-20 15:30:00,68.3,68.61,68.26,68.51,332816.0,62.5771,62.8612,62.5405,62.7696,332816.0
2023-01-23 09:30:00,68.05,68.26,67.7,68.0,110297.0,62.3481,62.5405,62.0274,62.3023,110297.0
2023-01-23 10:00:00,68.02,68.29,67.91,68.28,106925.0,62.3206,62.568,62.2198,62.5588,106925.0
2023-01-23 10:30:00,68.28,68.32,68.18,68.26,85116.0,62.5588,62.5955,62.4672,62.5405,85116.0
2023-01-23 11:00:00,68.26,68.61,68.26,68.29,69199.0,62.5405,62.8612,62.5405,62.568,69199.0
2023-01-23 11:30:00,68.3,68.4,68.17,68.23,87272.0,62.5771,62.6688,62.458,62.513,87272.0
2023-01-23 12:00:00,68.28,68.29,68.11,68.21,83338.0,62.5588,62.568,62.4031,62.4947,83338.0
2023-01-23 12:30:00,68.22,68.27,68.13,68.22,91683.0,62.5038,62.5497,62.4214,62.5038,91683.0
2023-01-23 13:00:00,68.21,68.36,68.16,68.36,76013.0,62.4947,62.6321,62.4489,62.6321,76013.0
2023-01-23 13:30:00,68.36,68.7,68.35,68.61,122849.0,62.6321,62.9436,62.623,62.8612,122849.0
2023-01-23 14:00:00,68.61,68.61,68.08,68.1,86503.0,62.8612,62.8612,62.3756,62.3939,86503.0
2023-01-23 14:30:00,68.1,68.19,67.86,67.9,88421.0,62.3939,62.4764,62.174,62.2107,88421.0
2023-01-23 15:00:00,67.89,68.02,67.81,67.96,121301.0,62.2015,62.3206,62.1282,62.2656,121301.0
2023-01-23 15:30:00,67.97,68.09,67.86,68.0,364607.0,62.2748,62.3847,62.174,62.3023,364607.0
2023-01-24 09:30:00,68.01,68.01,67.31,67.35,121870.0,62.3114,62.3114,61.6701,61.7067,121870.0
2023-01-24 10:00:00,67.33,67.89,67.28,67.81,71154.0,61.6884,62.2015,61.6426,62.1282,71154.0
2023-01-24 10:30:00,67.79,68.18,67.79,68.11,38946.0,62.1099,62.4672,62.1099,62.4031,38946.0
2023-01-24 11:00:00,68.12,68.12,67.77,67.98,56219.0,62.4122,62.4122,62.0916,62.284,56219.0
2023-01-24 11:30:00,68.0,68.21,67.89,68.19,70247.0,62.3023,62.4947,62.2015,62.4764,70247.0
2023-01-24 12:00:00,68.19,68.24,67.97,68.15,66889.0,62.4764,62.5222,62.2748,62.4397,66889.0
2023-01-24 12:30:00,68.14,68.3,68.06,68.29,51925.0,62.4306,62.5771,62.3573,62.568,51925.0
2023-01-24 13:00:00,68.28,68.47,68.24,68.38,32612.0,62.5588,62.7329,62.5222,62.6504,32612.0
2023-01-24 13:30:00,68.38,68.4,68.23,68.28,47277.0,62.6504,62.6688,62.513,62.5588,47277.0
2023-01-24 14:00:00,68.28,68.35,68.16,68.34,55476.0,62.5588,62.623,62.4489,62.6138,55476.0
2023-01-24 14:30:00,68.34,68.61,68.2,68.61,264520.0,62.6138,62.8612,62.4855,62.8612,264520.0
2023-01-24 15:00:00,68.61,68.65,68.41,68.46,79842.0,62.8612,62.8978,62.6779,62.7237,79842.0
2023-01-24 15:30:00,68.47,68.47,68.25,68.35,272076.0,62.7329,62.7329,62.5313,62.623,272076.0
2023-01-25 09:30:00,68.36,68.36,67.45,67.75,122420.0,62.6321,62.6321,61.7984,62.0732,122420.0
2023-01-25 10:00:00,67.75,68.17,67.74,67.82,124400.0,62.0732,62.458,62.0641,62.1374,124400.0
2023-01-25 10:30:00,67.83,67.94,67.63,67.72,80310.0,62.1465,62.2473,61.9633,62.0457,80310.0
2023-01-25 11:00:00,67.71,67.87,67.56,67.84,70176.0,62.0366,62.1832,61.8992,62.1557,70176.0
2023-01-25 11:30:00,67.86,67.92,67.71,67.87,88466.0,62.174,62.229,62.0366,62.1832,88466.0
2023-01-25 12:00:00,67.84,67.9,67.64,67.75,140752.0,62.1557,62.2107,61.9724,62.0732,140752.0
2023-01-25 12:30:00,67.76,67.97,67.76,67.96,88408.0,62.0824,62.2748,62.0824,62.2656,88408.0
2023-01-25 13:00:00,67.97,68.19,67.93,68.17,70096.0,62.2748,62.4764,62.2381,62.458,70096.0
2023-01-25 13:30:00,68.18,68.25,68.12,68.22,100194.0,62.4672,62.5313,62.4122,62.5038,100194.0
2023-01-25 14:00:00,68.22,68.39,68.09,68.14,88348.0,62.5038,62.6596,62.3847,62.4306,88348.0
2023-01-25 14:30:00,68.15,68.22,68.07,68.1,90337.0,62.4397,62.5038,62.3664,62.3939,90337.0
2023-01-25 15:00:00,68.11,68.28,68.1,68.28,144342.0,62.4031,62.5588,62.3939,62.5588,144342.0
2023-01-25 15:30:00,68.28,68.56,68.25,68.54,385120.0,62.5588,62.8154,62.5313,62.797,385120.0
2023-01-26 09:30:00,67.68,68.67,67.68,68.67,199042.0,62.0091,62.9161,62.0091,62.9161,199042.0
2023-01-26 10:00:00,68.64,69.48,68.52,69.41,136686.0,62.8887,63.6583,62.7787,63.5941,136686.0
2023-01-26 10:30:00,69.4,69.42,68.91,69.09,165921.0,63.585,63.6033,63.136,63.301,165921.0
2023-01-26 11:00:00,69.06,69.29,68.66,68.7,244600.0,63.2735,63.4842,62.907,62.9436,244600.0
2023-01-26 11:30:00,68.69,68.87,68.57,68.87,226246.0,62.9345,63.0994,62.8245,63.0994,226246.0
2023-01-26 12:00:00,68.88,69.14,68.86,69.04,149160.0,63.1085,63.3468,63.0902,63.2551,149160.0
2023-01-26 12:30:00,69.03,69.18,68.98,69.01,77332.0,63.246,63.3834,63.2002,63.2277,77332.0
2023-01-26 13:00:00,69.0,69.19,68.95,69.03,92254.0,63.2185,63.3926,63.1727,63.246,92254.0
2023-01-26 13:30:00,69.02,69.1,68.87,68.93,142044.0,63.2368,63.3101,63.0994,63.1544,142044.0
2023-01-26 14:00:00,68.92,69.13,68.86,68.95,196512.0,63.1452,63.3376,63.0902,63.1727,196512.0
2023-01-26 14:30:00,68.95,68.99,68.71,68.73,121588.0,63.1727,63.2093,62.9528,62.9711,121588.0
2023-01-26 15:00:00,68.72,69.02,68.71,68.92,222902.0,62.962,63.2368,62.9528,63.1452,222902.0
2023-01-26 15:30:00,68.92,69.01,68.62,68.8,549609.0,63.1452,63.2277,62.8703,63.0353,549609.0
2023-01-27 09:30:00,68.48,69.02,67.81,67.89,283469.0,62.7421,63.2368,62.1282,62.2015,283469.0
2023-01-27 10:00:00,67.91,68.35,67.84,68.33,188550.0,62.2198,62.623,62.1557,62.6046,188550.0
2023-01-27 10:30:00,68.36,68.43,67.93,67.99,90792.0,62.6321,62.6963,62.2381,62.2931,90792.0
2023-01-27 11:00:00,67.98,68.24,67.98,68.13,706688.0,62.284,62.5222,62.284,62.4214,706688.0
2023-01-27 11:30:00,68.13,68.49,68.12,68.47,79815.0,62.4214,62.7512,62.4122,62.7329,79815.0
2023-01-27 12:00:00,68.47,68.5,68.29,68.35,90206.0,62.7329,62.7604,62.568,62.623,90206.0
2023-01-27 12:30:00,68.34,68.46,68.32,68.36,95434.0,62.6138,62.7237,62.5955,62.6321,95434.0
2023-01-27 13:00:00,68.37,68.4,68.18,68.2,70239.0,62.6413,62.6688,62.4672,62.4855,70239.0
2023-01-27 13:30:00,68.2,68.53,68.19,68.5,293678.0,62.4855,62.7879,62.4764,62.7604,293678.0
2023-01-27 14:00:00,68.51,68.62,68.48,68.5,119183.0,62.7696,62.8703,62.7421,62.7604,119183.0
2023-01-27 14:30:00,68.5,68.81,68.49,68.73,114630.0,62.7604,63.0444,62.7512,62.9711,114630.0
2023-01-27 15:00:00,68.74,68.76,68.51,68.57,94763.0,62.9803,62.9986,62.7696,62.8245,94763.0
2023-01-27 15:30:00,68.57,68.72,68.3,68.42,284819.0,62.8245,62.962,62.5771,62.6871,284819.0
2023-01-30 09:30:00,68.18,68.4,67.74,68.33,108124.0,62.4672,62.6688,62.0641,62.6046,108124.0
2023-01-30 10:00:00,68.33,68.73,68.31,68.7,168822.0,62.6046,62.9711,62.5863,62.9436,168822.0
2023-01-30 10:30:00,68.71,68.78,68.41,68.47,269380.0,62.9528,63.0169,62.6779,62.7329,269380.0
2023-01-30 11:00:00,68.46,68.61,68.34,68.43,82701.0,62.7237,62.8612,62.6138,62.6963,82701.0
2023-01-30 11:30:00,68.45,68.5,68.18,68.4,92379.0,62.7146,62.7604,62.4672,62.6688,92379.0
2023-01-30 12:00:00,68.38,68.61,68.35,68.51,129500.0,62.6504,62.8612,62.623,62.7696,129500.0
2023-01-30 12:30:00,68.5,68.56,68.3,68.31,79349.0,62.7604,62.8154,62.5771,62.5863,79349.0
2023-01-30 13:00:00,68.3,68.51,68.24,68.46,89723.0,62.5771,62.7696,62.5222,62.7237,89723.0
2023-01-30 13:30:00,68.46,68.47,68.31,68.36,63226.0,62.7237,62.7329,62.5863,62.6321,63226.0
2023-01-30 14:00:00,68.36,68.4,68.11,68.12,60494.0,62.6321,62.6688,62.4031,62.4122,60494.0
2023-01-30 14:30:00,68.11,68.13,67.96,68.04,118476.0,62.4031,62.4214,62.2656,62.3389,118476.0
2023-01-30 15:00:00,68.04,68.18,68.03,68.16,151051.0,62.3389,62.4672,62.3298,62.4489,151051.0
2023-01-30 15:30:00,68.15,68.26,67.94,68.11,481568.0,62.4397,62.5405,62.2473,62.4031,481568.0
2023-01-31 09:30:00,68.24,68.5,67.68,67.74,173036.0,62.5222,62.7604,62.0091,62.0641,173036.0
2023-01-31 10:00:00,67.74,67.93,67.48,67.65,146385.0,62.0641,62.2381,61.8259,61.9816,146385.0
2023-01-31 10:30:00,67.66,67.82,67.66,67.7,85590.0,61.9908,62.1374,61.9908,62.0274,85590.0
2023-01-31 11:00:00,67.7,67.87,67.6,67.64,85802.0,62.0274,62.1832,61.9358,61.9724,85802.0
2023-01-31 11:30:00,67.64,67.94,67.63,67.9,70857.0,61.9724,62.2473,61.9633,62.2107,70857.0
2023-01-31 12:00:00,67.9,67.98,67.82,67.9,66815.0,62.2107,62.284,62.1374,62.2107,66815.0
2023-01-31 12:30:00,67.89,68.05,67.89,68.0,60703.0,62.2015,62.3481,62.2015,62.3023,60703.0
2023-01-31 13:00:00,68.0,68.04,67.93,68.0,86634.0,62.3023,62.3389,62.2381,62.3023,86634.0
2023-01-31 13:30:00,67.98,68.12,67.95,68.12,54636.0,62.284,62.4122,62.2565,62.4122,54636.0
2023-01-31 14:00:00,68.12,68.22,68.11,68.19,61861.0,62.4122,62.5038,62.4031,62.4764,61861.0
2023-01-31 14:30:00,68.2,68.22,68.08,68.14,59527.0,62.4855,62.5038,62.3756,62.4306,59527.0
2023-01-31 15:00:00,68.15,68.23,68.06,68.13,80161.0,62.4397,62.513,62.3573,62.4214,80161.0
2023-01-31 15:30:00,68.12,68.85,68.12,68.77,506614.0,62.4122,63.0811,62.4122,63.0078,506614.0
2023-02-01 09:30:00,68.38,68.66,68.34,68.65,184993.0,62.6504,62.907,62.6138,62.8978,184993.0
2023-02-01 10:00:00,68.64,68.65,68.12,68.21,98865.0,62.8887,62.8978,62.4122,62.4947,98865.0
2023-02-01 10:30:00,68.22,68.39,68.19,68.34,66676.0,62.5038,62.6596,62.4764,62.6138,66676.0
2023-02-01 11:00:00,68.36,68.84,68.34,68.8,67780.0,62.6321,63.0719,62.6138,63.0353,67780.0
2023-02-01 11:30:00,68.8,68.88,68.71,68.75,54269.0,63.0353,63.1085,62.9528,62.9894,54269.0
2023-02-01 12:00:00,68.74,68.79,68.61,68.65,37904.0,62.9803,63.0261,62.8612,62.8978,37904.0
2023-02-01 12:30:00,68.66,68.68,68.49,68.53,40244.0,62.907,62.9253,62.7512,62.7879,40244.0
2023-02-01 13:00:00,68.54,68.61,68.5,68.54,51791.0,62.797,62.8612,62.7604,62.797,51791.0
2023-02-01 13:30:00,68.53,68.76,68.5,68.66,63332.0,62.7879,62.9986,62.7604,62.907,63332.0
2023-02-01 14:00:00,68.61,68.74,68.44,68.54,76392.0,62.8612,62.9803,62.7054,62.797,76392.0
2023-02-01 14:30:00,68.55,69.31,68.34,69.14,237043.0,62.8062,63.5025,62.6138,63.3468,237043.0
2023-02-01 15:00:00,69.13,69.57,69.13,69.47,168015.0,63.3376,63.7407,63.3376,63.6491,168015.0
2023-02-01 15:30:00,69.47,69.89,69.41,69.6,512125.0,63.6491,64.0339,63.5941,63.7682,512125.0
2023-02-02 09:30:00,69.55,69.55,68.87,69.27,252621.0,63.7224,63.7224,63.0994,63.4659,252621.0
2023-02-02 10:00:00,69.26,69.74,69.08,69.73,89279.0,63.4567,63.8965,63.2918,63.8873,89279.0
2023-02-02 10:30:00,69.74,70.21,69.74,70.01,113893.0,63.8965,64.3271,63.8965,64.1439,113893.0
2023-02-02 11:00:00,70.01,70.04,69.71,69.89,63456.0,64.1439,64.1714,63.869,64.0339,63456.0
2023-02-02 11:30:00,69.89,70.15,69.89,70.03,82960.0,64.0339,64.2721,64.0339,64.1622,82960.0
2023-02-02 12:00:00,70.0,70.15,69.94,70.04,90123.0,64.1347,64.2721,64.0797,64.1714,90123.0
2023-02-02 12:30:00,70.03,70.18,70.01,70.04,73580.0,64.1622,64.2996,64.1439,64.1714,73580.0
2023-02-02 13:00:00,70.03,70.1,69.73,69.73,110434.0,64.1622,64.2263,63.8873,63.8873,110434.0
2023-02-02 13:30:00,69.72,69.87,69.61,69.86,79233.0,63.8782,64.0156,63.7774,64.0064,79233.0
2023-02-02 14:00:00,69.86,69.88,69.42,69.48,121470.0,64.0064,64.0248,63.6033,63.6583,121470.0
2023-02-02 14:30:00,69.48,69.6,69.33,69.55,151901.0,63.6583,63.7682,63.5208,63.7224,151901.0
2023-02-02 15:00:00,69.55,69.75,69.5,69.75,128275.0,63.7224,63.9057,63.6766,63.9057,128275.0
2023-02-02 15:30:00,69.75,69.81,69.49,69.59,385694.0,63.9057,63.9606,63.6674,63.7591,385694.0
2023-02-03 09:30:00,69.04,69.3,67.59,67.71,179983.0,63.2551,63.4934,61.9266,62.0366,179983.0
2023-02-03 10:00:00,67.69,67.7,67.13,67.19,311665.0,62.0183,62.0274,61.5052,61.5602,311665.0
2023-02-03 10:30:00,67.19,67.37,67.01,67.11,140678.0,61.5602,61.7251,61.3952,61.4869,140678.0
2023-02-03 11:00:00,67.12,67.48,67.1,67.47,88763.0,61.496,61.8259,61.4777,61.8167,88763.0
2023-02-03 11:30:00,67.48,67.74,67.29,67.37,168123.0,61.8259,62.0641,61.6518,61.7251,168123.0
2023-02-03 12:00:00,67.38,67.71,67.38,67.71,54983.0,61.7342,62.0366,61.7342,62.0366,54983.0
2023-02-03 12:30:00,67.72,67.88,67.6,67.62,49613.0,62.0457,62.1923,61.9358,61.9541,49613.0
2023-02-03 13:00:00,67.63,67.68,67.49,67.51,72770.0,61.9633,62.0091,61.835,61.8533,72770.0
2023-02-03 13:30:00,67.51,67.69,67.42,67.69,65121.0,61.8533,62.0183,61.7709,62.0183,65121.0
2023-02-03 14:00:00,67.69,67.88,67.69,67.84,46954.0,62.0183,62.1923,62.0183,62.1557,46954.0
2023-02-03 14:30:00,67.84,68.03,67.75,67.87,130344.0,62.1557,62.3298,62.0732,62.1832,130344.0
2023-02-03 15:00:00,67.87,68.18,67.81,68.05,112249.0,62.1832,62.4672,62.1282,62.3481,112249.0
2023-02-03 15:30:00,68.05,68.2,67.89,67.98,463288.0,62.3481,62.4855,62.2015,62.284,463288.0
2023-02-06 09:30:00,67.94,68.37,67.85,68.27,119742.0,62.2473,62.6413,62.1649,62.5497,119742.0
2023-02-06 10:00:00,68.27,68.28,68.04,68.15,75738.0,62.5497,62.5588,62.3389,62.4397,75738.0
2023-02-06 10:30:00,68.12,68.38,67.95,68.26,87403.0,62.4122,62.6504,62.2565,62.5405,87403.0
2023-02-06 11:00:00,68.28,68.33,68.1,68.18,43382.0,62.5588,62.6046,62.3939,62.4672,43382.0
2023-02-06 11:30:00,68.19,68.19,67.76,67.8,43050.0,62.4764,62.4764,62.0824,62.119,43050.0
2023-02-06 12:00:00,67.81,67.88,67.71,67.83,39643.0,62.1282,62.1923,62.0366,62.1465,39643.0
2023-02-06 12:30:00,67.85,68.06,67.84,68.03,52910.0,62.1649,62.3573,62.1557,62.3298,52910.0
2023-02-06 13:00:00,68.03,68.17,68.02,68.14,51959.0,62.3298,62.458,62.3206,62.4306,51959.0
2023-02-06 13:30:00,68.14,68.18,67.99,67.99,63999.0,62.4306,62.4672,62.2931,62.2931,63999.0
2023-02-06 14:00:00,67.99,68.33,67.99,68.32,56405.0,62.2931,62.6046,62.2931,62.5955,56405.0
2023-02-06 14:30:00,68.33,68.52,68.25,68.52,53306.0,62.6046,62.7787,62.5313,62.7787,53306.0
2023-02-06 15:00:00,68.53,68.72,68.48,68.58,101404.0,62.7879,62.962,62.7421,62.8337,101404.0
2023-02-06 15:30:00,68.59,68.84,68.5,68.81,268555.0,62.8428,63.0719,62.7604,63.0444,268555.0
2023-02-07 09:30:00,68.65,68.66,67.75,68.15,119385.0,62.8978,62.907,62.0732,62.4397,119385.0
2023-02-07 10:00:00,68.15,68.29,68.01,68.08,97407.0,62.4397,62.568,62.3114,62.3756,97407.0
2023-02-07 10:30:00,68.07,68.19,67.78,67.9,127425.0,62.3664,62.4764,62.1007,62.2107,127425.0
2023-02-07 11:00:00,67.91,68.04,67.86,67.99,48959.0,62.2198,62.3389,62.174,62.2931,48959.0
2023-02-07 11:30:00,68.01,68.11,67.97,68.01,49277.0,62.3114,62.4031,62.2748,62.3114,49277.0
2023-02-07 12:00:00,68.02,68.31,68.02,68.25,62195.0,62.3206,62.5863,62.3206,62.5313,62195.0
2023-02-07 12:30:00,68.26,68.68,68.16,68.53,110723.0,62.5405,62.9253,62.4489,62.7879,110723.0
2023-02-07 13:00:00,68.54,68.68,68.09,68.09,119775.0,62.797,62.9253,62.3847,62.3847,119775.0
2023-02-07 13:30:00,68.05,68.21,67.86,68.2,415038.0,62.3481,62.4947,62.174,62.4855,415038.0
2023-02-07 14:00:00,68.2,68.65,68.19,68.42,78600.0,62.4855,62.8978,62.4764,62.6871,78600.0
2023-02-07 14:30:00,68.42,68.59,68.39,68.59,51241.0,62.6871,62.8428,62.6596,62.8428,51241.0
2023-02-07 15:00:00,68.58,68.77,68.51,68.71,72032.0,62.8337,63.0078,62.7696,62.9528,72032.0
2023-02-07 15:30:00,68.71,69.1,68.63,68.88,366773.0,62.9528,63.3101,62.8795,63.1085,366773.0
2023-02-08 09:30:00,68.43,68.43,67.92,68.25,103330.0,62.6963,62.6963,62.229,62.5313,103330.0
2023-02-08 10:00:00,68.24,68.32,68.03,68.19,126748.0,62.5222,62.5955,62.3298,62.4764,126748.0
2023-02-08 10:30:00,68.2,68.34,68.01,68.06,88665.0,62.4855,62.6138,62.3114,62.3573,88665.0
2023-02-08 11:00:00,68.05,68.12,67.82,67.86,134089.0,62.3481,62.4122,62.1374,62.174,134089.0
2023-02-08 11:30:00,67.85,68.04,67.81,68.03,195178.0,62.1649,62.3389,62.1282,62.3298,195178.0
2023-02-08 12:00:00,68.05,68.09,67.67,67.76,114797.0,62.3481,62.3847,61.9999,62.0824,114797.0
2023-02-08 12:30:00,67.76,68.01,67.69,68.01,122418.0,62.0824,62.3114,62.0183,62.3114,122418.0
2023-02-08 13:00:00,68.02,68.09,67.91,67.92,38661.0,62.3206,62.3847,62.2198,62.229,38661.0
2023-02-08 13:30:00,67.88,67.91,67.79,67.91,43100.0,62.1923,62.2198,62.1099,62.2198,43100.0
2023-02-08 14:00:00,67.9,68.0,67.77,67.83,55479.0,62.2107,62.3023,62.0916,62.1465,55479.0
2023-02-08 14:30:00,67.83,67.99,67.77,67.98,68015.0,62.1465,62.2931,62.0916,62.284,68015.0
2023-02-08 15:00:00,67.96,67.96,67.63,67.65,69259.0,62.2656,62.2656,61.9633,61.9816,69259.0
2023-02-08 15:30:00,67.65,67.9,67.6,67.84,251270.0,61.9816,62.2107,61.9358,62.1557,251270.0
2023-02-09 09:30:00,67.85,68.34,67.85,68.28,101543.0,62.1649,62.6138,62.1649,62.5588,101543.0
2023-02-09 10:00:00,68.28,68.31,67.8,67.9,74884.0,62.5588,62.5863,62.119,62.2107,74884.0
2023-02-09 10:30:00,67.89,68.11,67.84,68.04,80130.0,62.2015,62.4031,62.1557,62.3389,80130.0
2023-02-09 11:00:00,68.03,68.12,67.79,67.82,81534.0,62.3298,62.4122,62.1099,62.1374,81534.0
2023-02-09 11:30:00,67.8,67.82,67.62,67.75,65248.0,62.119,62.1374,61.9541,62.0732,65248.0
2023-02-09 12:00:00,67.76,67.91,67.7,67.79,47518.0,62.0824,62.2198,62.0274,62.1099,47518.0
2023-02-09 12:30:00,67.79,67.81,67.67,67.69,70913.0,62.1099,62.1282,61.9999,62.0183,70913.0
2023-02-09 13:00:00,67.68,67.79,67.62,67.69,66885.0,62.0091,62.1099,61.9541,62.0183,66885.0
2023-02-09 13:30:00,67.68,67.75,67.49,67.51,62255.0,62.0091,62.0732,61.835,61.8533,62255.0
2023-02-09 14:00:00,67.53,67.56,67.41,67.53,87632.0,61.8717,61.8992,61.7617,61.8717,87632.0
2023-02-09 14:30:00,67.53,67.78,67.53,67.68,181337.0,61.8717,62.1007,61.8717,62.0091,181337.0
2023-02-09 15:00:00,67.69,67.69,67.2,67.23,163648.0,62.0183,62.0183,61.5693,61.5968,163648.0
2023-02-09 15:30:00,67.22,67.58,67.18,67.34,530901.0,61.5876,61.9175,61.551,61.6976,530901.0
2023-02-10 09:30:00,67.61,67.95,67.27,67.92,204383.0,61.945,62.2565,61.6335,62.229,204383.0
2023-02-10 10:00:00,67.91,68.36,67.8,68.36,85655.0,62.2198,62.6321,62.119,62.6321,85655.0
2023-02-10 10:30:00,68.37,68.41,68.01,68.03,52517.0,62.6413,62.6779,62.3114,62.3298,52517.0
2023-02-10 11:00:00,68.02,68.16,68.0,68.08,72018.0,62.3206,62.4489,62.3023,62.3756,72018.0
2023-02-10 11:30:00,68.06,68.31,68.02,68.29,58419.0,62.3573,62.5863,62.3206,62.568,58419.0
2023-02-10 12:00:00,68.3,68.31,68.1,68.25,62971.0,62.5771,62.5863,62.3939,62.5313,62971.0
2023-02-10 12:30:00,68.25,68.45,68.24,68.38,32630.0,62.5313,62.7146,62.5222,62.6504,32630.0
2023-02-10 13:00:00,68.39,68.5,68.31,68.31,64484.0,62.6596,62.7604,62.5863,62.5863,64484.0
2023-02-10 13:30:00,68.3,68.32,68.13,68.16,68268.0,62.5771,62.5955,62.4214,62.4489,68268.0
2023-02-10 14:00:00,68.17,68.21,68.07,68.16,59857.0,62.458,62.4947,62.3664,62.4489,59857.0
2023-02-10 14:30:00,68.15,68.35,68.12,68.33,72584.0,62.4397,62.623,62.4122,62.6046,72584.0
2023-02-10 15:00:00,68.33,68.4,68.23,68.3,59765.0,62.6046,62.6688,62.513,62.5771,59765.0
2023-02-10 15:30:00,68.3,68.58,68.29,68.49,254457.0,62.5771,62.8337,62.568,62.7512,254457.0
2023-02-13 09:30:00,68.47,68.73,68.42,68.47,124466.0,62.7329,62.9711,62.6871,62.7329,124466.0
2023-02-13 10:00:00,68.46,68.82,68.45,68.78,74974.0,62.7237,63.0536,62.7146,63.0169,74974.0
2023-02-13 10:30:00,68.8,68.97,68.74,68.87,85326.0,63.0353,63.191,62.9803,63.0994,85326.0
2023-02-13 11:00:00,68.87,68.89,68.79,68.85,50573.0,63.0994,63.1177,63.0261,63.0811,50573.0
2023-02-13 11:30:00,68.86,68.9,68.73,68.75,50300.0,63.0902,63.1269,62.9711,62.9894,50300.0
2023-02-13 12:00:00,68.74,68.85,68.71,68.83,39135.0,62.9803,63.0811,62.9528,63.0627,39135.0
2023-02-13 12:30:00,68.84,68.9,68.77,68.85,44180.0,63.0719,63.1269,63.0078,63.0811,44180.0
2023-02-13 13:00:00,68.87,68.96,68.83,68.91,55156.0,63.0994,63.1818,63.0627,63.136,55156.0
2023-02-13 13:30:00,68.91,69.12,68.9,69.11,58157.0,63.136,63.3284,63.1269,63.3193,58157.0
2023-02-13 14:00:00,69.12,69.14,68.88,68.89,76533.0,63.3284,63.3468,63.1085,63.1177,76533.0
2023-02-13 14:30:00,68.9,68.93,68.73,68.75,67494.0,63.1269,63.1544,62.9711,62.9894,67494.0
2023-02-13 15:00:00,68.75,68.82,68.61,68.76,81390.0,62.9894,63.0536,62.8612,62.9986,81390.0
2023-02-13 15:30:00,68.76,68.87,68.62,68.72,302394.0,62.9986,63.0994,62.8703,62.962,302394.0
2023-02-14 09:30:00,68.91,68.91,68.33,68.76,134552.0,63.136,63.136,62.6046,62.9986,134552.0
2023-02-14 10:00:00,68.75,68.98,68.52,68.52,74648.0,62.9894,63.2002,62.7787,62.7787,74648.0
2023-02-14 10:30:00,68.5,68.53,68.03,68.12,83415.0,62.7604,62.7879,62.3298,62.4122,83415.0
2023-02-14 11:00:00,68.13,68.37,67.98,68.0,70171.0,62.4214,62.6413,62.284,62.3023,70171.0
2023-02-14 11:30:00,67.99,68.13,67.89,67.98,170564.0,62.2931,62.4214,62.2015,62.284,170564.0
2023-02-14 12:00:00,67.98,68.14,67.92,67.99,50804.0,62.284,62.4306,62.229,62.2931,50804.0
2023-02-14 12:30:00,67.98,68.12,67.94,68.1,73902.0,62.284,62.4122,62.2473,62.3939,73902.0
2023-02-14 13:00:00,68.11,68.43,68.1,68.24,68035.0,62.4031,62.6963,62.3939,62.5222,68035.0
2023-02-14 13:30:00,68.23,68.3,68.12,68.26,77364.0,62.513,62.5771,62.4122,62.5405,77364.0
2023-02-14 14:00:00,68.27,68.37,68.16,68.34,77952.0,62.5497,62.6413,62.4489,62.6138,77952.0
2023-02-14 14:30:00,68.35,68.48,68.3,68.35,66595.0,62.623,62.7421,62.5771,62.623,66595.0
2023-02-14 15:00:00,68.36,68.4,68.11,68.21,93003.0,62.6321,62.6688,62.4031,62.4947,93003.0
2023-02-14 15:30:00,68.21,68.23,67.93,67.96,402975.0,62.4947,62.513,62.2381,62.2656,402975.0
2023-02-15 09:30:00,67.55,67.8,67.4,67.74,181468.0,61.89,62.119,61.7526,62.0641,181468.0
2023-02-15 10:00:00,67.72,67.86,67.4,67.45,259400.0,62.0457,62.174,61.7526,61.7984,259400.0
2023-02-15 10:30:00,67.45,67.6,67.19,67.21,171157.0,61.7984,61.9358,61.5602,61.5785,171157.0
2023-02-15 11:00:00,67.21,67.61,67.15,67.61,115071.0,61.5785,61.945,61.5235,61.945,115071.0
2023-02-15 11:30:00,67.6,67.66,67.46,67.61,83886.0,61.9358,61.9908,61.8075,61.945,83886.0
2023-02-15 12:00:00,67.61,67.61,67.41,67.56,107410.0,61.945,61.945,61.7617,61.8992,107410.0
2023-02-15 12:30:00,67.55,67.66,67.53,67.55,88235.0,61.89,61.9908,61.8717,61.89,88235.0
2023-02-15 13:00:00,67.56,67.78,67.55,67.76,75331.0,61.8992,62.1007,61.89,62.0824,75331.0
2023-02-15 13:30:00,67.76,67.77,67.64,67.76,68262.0,62.0824,62.0916,61.9724,62.0824,68262.0
2023-02-15 14:00:00,67.77,67.78,67.61,67.71,110801.0,62.0916,62.1007,61.945,62.0366,110801.0
2023-02-15 14:30:00,67.72,67.81,67.63,67.66,107731.0,62.0457,62.1282,61.9633,61.9908,107731.0
2023-02-15 15:00:00,67.66,67.87,67.66,67.84,130412.0,61.9908,62.1832,61.9908,62.1557,130412.0
2023-02-15 15:30:00,67.85,67.96,67.78,67.9,350939.0,62.1649,62.2656,62.1007,62.2107,350939.0
2023-02-16 09:30:00,67.27,67.27,66.58,66.66,250335.0,61.6335,61.6335,61.0013,61.0746,250335.0
2023-02-16 10:00:00,66.67,67.02,66.61,66.97,285810.0,61.0837,61.4044,61.0288,61.3586,285810.0
2023-02-16 10:30:00,66.98,67.16,66.88,67.15,110217.0,61.3677,61.5327,61.2761,61.5235,110217.0
2023-02-16 11:00:00,67.17,67.35,67.04,67.34,63864.0,61.5418,61.7067,61.4227,61.6976,63864.0
2023-02-16 11:30:00,67.34,67.41,67.17,67.23,62656.0,61.6976,61.7617,61.5418,61.5968,62656.0
2023-02-16 12:00:00,67.24,67.59,67.23,67.53,82000.0,61.606,61.9266,61.5968,61.8717,82000.0
2023-02-16 12:30:00,67.52,67.61,67.46,67.56,60890.0,61.8625,61.945,61.8075,61.8992,60890.0
2023-02-16 13:00:00,67.58,67.62,67.43,67.47,64410.0,61.9175,61.9541,61.78,61.8167,64410.0
2023-02-16 13:30:00,67.48,67.57,67.45,67.55,58690.0,61.8259,61.9083,61.7984,61.89,58690.0
2023-02-16 14:00:00,67.54,67.66,67.5,67.58,64730.0,61.8808,61.9908,61.8442,61.9175,64730.0
2023-02-16 14:30:00,67.56,67.63,67.39,67.45,100629.0,61.8992,61.9633,61.7434,61.7984,100629.0
2023-02-16 15:00:00,67.44,67.46,67.25,67.32,130008.0,61.7892,61.8075,61.6151,61.6793,130008.0
2023-02-16 15:30:00,67.31,67.53,67.23,67.25,398218.0,61.6701,61.8717,61.5968,61.6151,398218.0
2023-02-17 09:30:00,67.5,67.68,66.87,66.92,210498.0,61.8442,62.0091,61.267,61.3128,210498.0
2023-02-17 10:00:00,66.92,67.68,66.91,67.55,115477.0,61.3128,62.0091,61.3036,61.89,115477.0
2023-02-17 10:30:00,67.55,67.75,67.52,67.67,89474.0,61.89,62.0732,61.8625,61.9999,89474.0
2023-02-17 11:00:00,67.67,67.79,67.61,67.69,56301.0,61.9999,62.1099,61.945,62.0183,56301.0
2023-02-17 11:30:00,67.69,67.82,67.56,67.77,98534.0,62.0183,62.1374,61.8992,62.0916,98534.0
2023-02-17 12:00:00,67.75,68.16,67.73,68.13,78608.0,62.0732,62.4489,62.0549,62.4214,78608.0
2023-02-17 12:30:00,68.12,68.12,67.9,67.95,54058.0,62.4122,62.4122,62.2107,62.2565,54058.0
2023-02-17 13:00:00,67.95,68.03,67.91,67.98,53395.0,62.2565,62.3298,62.2198,62.284,53395.0
2023-02-17 13:30:00,67.98,68.03,67.82,68.03,67186.0,62.284,62.3298,62.1374,62.3298,67186.0
2023-02-17 14:00:00,68.02,68.18,67.96,68.09,74698.0,62.3206,62.4672,62.2656,62.3847,74698.0
2023-02-17 14:30:00,68.1,68.18,68.04,68.11,65522.0,62.3939,62.4672,62.3389,62.4031,65522.0
2023-02-17 15:00:00,68.11,68.25,68.07,68.19,89612.0,62.4031,62.5313,62.3664,62.4764,89612.0
2023-02-17 15:30:00,68.19,68.31,67.95,68.0,291379.0,62.4764,62.5863,62.2565,62.3023,291379.0
2023-02-21 09:30:00,67.8,67.81,67.28,67.53,242245.0,62.119,62.1282,61.6426,61.8717,242245.0
2023-02-21 10:00:00,67.51,67.85,67.47,67.72,144291.0,61.8533,62.1649,61.8167,62.0457,144291.0
2023-02-21 10:30:00,67.73,67.75,67.33,67.33,130990.0,62.0549,62.0732,61.6884,61.6884,130990.0
2023-02-21 11:00:00,67.31,67.67,67.29,67.66,90604.0,61.6701,61.9999,61.6518,61.9908,90604.0
2023-02-21 11:30:00,67.65,67.81,67.56,67.8,71188.0,61.9816,62.1282,61.8992,62.119,71188.0
2023-02-21 12:00:00,67.81,67.81,67.58,67.62,58572.0,62.1282,62.1282,61.9175,61.9541,58572.0
2023-02-21 12:30:00,67.61,67.67,67.53,67.57,60818.0,61.945,61.9999,61.8717,61.9083,60818.0
2023-02-21 13:00:00,67.56,67.66,67.45,67.47,48208.0,61.8992,61.9908,61.7984,61.8167,48208.0
2023-02-21 13:30:00,67.46,67.48,67.31,67.4,86533.0,61.8075,61.8259,61.6701,61.7526,86533.0
2023-02-21 14:00:00,67.39,67.45,67.23,67.42,90805.0,61.7434,61.7984,61.5968,61.7709,90805.0
2023-02-21 14:30:00,67.42,67.46,67.33,67.4,83126.0,61.7709,61.8075,61.6884,61.7526,83126.0
2023-02-21 15:00:00,67.4,67.47,67.34,67.41,116713.0,61.7526,61.8167,61.6976,61.7617,116713.0
2023-02-21 15:30:00,67.41,67.46,67.14,67.2,425609.0,61.7617,61.8075,61.5143,61.5693,425609.0
2023-02-22 09:30:00,67.14,67.37,66.93,67.3,131794.0,61.5143,61.7251,61.3219,61.6609,131794.0
2023-02-22 10:00:00,67.3,67.51,67.22,67.44,67807.0,61.6609,61.8533,61.5876,61.7892,67807.0
2023-02-22 10:30:00,67.41,67.49,67.18,67.42,69289.0,61.7617,61.835,61.551,61.7709,69289.0
2023-02-22 11:00:00,67.42,67.56,67.41,67.48,99258.0,61.7709,61.8992,61.7617,61.8259,99258.0
2023-02-22 11:30:00,67.5,67.69,67.49,67.65,60206.0,61.8442,62.0183,61.835,61.9816,60206.0
2023-02-22 12:00:00,67.67,67.72,67.58,67.58,32718.0,61.9999,62.0457,61.9175,61.9175,32718.0
2023-02-22 12:30:00,67.58,67.69,67.56,67.6,53041.0,61.9175,62.0183,61.8992,61.9358,53041.0
2023-02-22 13:00:00,67.61,67.73,67.54,67.68,41986.0,61.945,62.0549,61.8808,62.0091,41986.0
2023-02-22 13:30:00,67.69,67.69,67.35,67.35,72701.0,62.0183,62.0183,61.7067,61.7067,72701.0
2023-02-22 14:00:00,67.37,67.49,67.12,67.24,88368.0,61.7251,61.835,61.496,61.606,88368.0
2023-02-22 14:30:00,67.23,67.25,66.92,67.02,74561.0,61.5968,61.6151,61.3128,61.4044,74561.0
2023-02-22 15:00:00,67.01,67.13,66.87,66.88,95906.0,61.3952,61.5052,61.267,61.2761,95906.0
2023-02-22 15:30:00,66.88,66.88,66.56,66.74,355613.0,61.2761,61.2761,60.9829,61.1479,355613.0
2023-02-23 09:30:00,66.9,67.07,66.53,66.8,168041.0,61.2945,61.4502,60.9555,61.2028,168041.0
2023-02-23 10:00:00,66.82,66.89,66.6,66.64,134219.0,61.2212,61.2853,61.0196,61.0562,134219.0
2023-02-23 10:30:00,66.62,66.89,66.53,66.75,113318.0,61.0379,61.2853,60.9555,61.157,113318.0
2023-02-23 11:00:00,66.76,66.91,66.44,66.44,108781.0,61.1662,61.3036,60.873,60.873,108781.0
2023-02-23 11:30:00,66.43,66.56,66.21,66.26,86603.0,60.8638,60.9829,60.6623,60.7081,86603.0
2023-02-23 12:00:00,66.25,66.38,66.22,66.27,50875.0,60.6989,60.818,60.6714,60.7172,50875.0
2023-02-23 12:30:00,66.26,66.38,66.21,66.31,65919.0,60.7081,60.818,60.6623,60.7539,65919.0
2023-02-23 13:00:00,66.32,66.39,66.22,66.22,77031.0,60.7631,60.8272,60.6714,60.6714,77031.0
2023-02-23 13:30:00,66.23,66.26,66.12,66.19,98794.0,60.6806,60.7081,60.5798,60.6439,98794.0
2023-02-23 14:00:00,66.19,66.29,66.01,66.26,62243.0,60.6439,60.7356,60.479,60.7081,62243.0
2023-02-23 14:30:00,66.26,66.37,66.23,66.34,75726.0,60.7081,60.8089,60.6806,60.7814,75726.0
2023-02-23 15:00:00,66.33,66.55,66.33,66.52,94138.0,60.7722,60.9738,60.7722,60.9463,94138.0
2023-02-23 15:30:00,66.51,66.54,66.25,66.33,335385.0,60.9371,60.9646,60.6989,60.7722,335385.0
2023-02-24 09:30:00,65.82,66.1,65.35,65.47,160584.0,60.3049,60.5615,59.8743,59.9843,160584.0
2023-02-24 10:00:00,65.48,65.77,65.39,65.54,84269.0,59.9934,60.2591,59.911,60.0484,84269.0
2023-02-24 10:30:00,65.53,65.54,65.35,65.39,68167.0,60.0392,60.0484,59.8743,59.911,68167.0
2023-02-24 11:00:00,65.38,65.53,65.32,65.4,69440.0,59.9018,60.0392,59.8468,59.9201,69440.0
2023-02-24 11:30:00,65.4,65.7,65.38,65.47,58384.0,59.9201,60.195,59.9018,59.9843,58384.0
2023-02-24 12:00:00,65.46,65.79,65.46,65.73,60382.0,59.9751,60.2775,59.9751,60.2225,60382.0
2023-02-24 12:30:00,65.74,65.8,65.58,65.63,52366.0,60.2316,60.2866,60.0851,60.1309,52366.0
2023-02-24 13:00:00,65.62,65.91,65.6,65.86,54427.0,60.1217,60.3874,60.1034,60.3416,54427.0
2023-02-24 13:30:00,65.86,65.92,65.72,65.89,49981.0,60.3416,60.3966,60.2133,60.3691,49981.0
2023-02-24 14:00:00,65.89,66.0,65.85,65.92,59396.0,60.3691,60.4699,60.3324,60.3966,59396.0
2023-02-24 14:30:00,65.91,66.09,65.78,66.05,65347.0,60.3874,60.5523,60.2683,60.5157,65347.0
2023-02-24 15:00:00,66.07,66.13,65.92,66.0,88542.0,60.534,60.589,60.3966,60.4699,88542.0
2023-02-24 15:30:00,66.0,66.0,65.6,65.82,391179.0,60.4699,60.4699,60.1034,60.3049,391179.0
2023-02-27 09:30:00,66.15,66.62,66.1,66.58,83099.0,60.6073,61.0379,60.5615,61.0013,83099.0
2023-02-27 10:00:00,66.58,66.73,66.48,66.62,49324.0,61.0013,61.1387,60.9096,61.0379,49324.0
2023-02-27 10:30:00,66.64,66.69,66.18,66.2,75282.0,61.0562,61.102,60.6348,60.6531,75282.0
2023-02-27 11:00:00,66.22,66.27,65.98,65.99,55732.0,60.6714,60.7172,60.4515,60.4607,55732.0
2023-02-27 11:30:00,65.97,66.0,65.63,65.7,67425.0,60.4424,60.4699,60.1309,60.195,67425.0
2023-02-27 12:00:00,65.7,65.72,65.44,65.51,49200.0,60.195,60.2133,59.9568,60.0209,49200.0
2023-02-27 12:30:00,65.5,65.64,65.46,65.48,68304.0,60.0118,60.14,59.9751,59.9934,68304.0
2023-02-27 13:00:00,65.48,65.76,65.47,65.73,50439.0,59.9934,60.25,59.9843,60.2225,50439.0
2023-02-27 13:30:00,65.74,65.76,65.56,65.71,34144.0,60.2316,60.25,60.0667,60.2042,34144.0
2023-02-27 14:00:00,65.72,65.74,65.4,65.48,59300.0,60.2133,60.2316,59.9201,59.9934,59300.0
2023-02-27 14:30:00,65.46,65.5,65.25,65.36,58653.0,59.9751,60.0118,59.7827,59.8835,58653.0
2023-02-27 15:00:00,65.35,65.36,65.13,65.22,92705.0,59.8743,59.8835,59.6728,59.7552,92705.0
2023-02-27 15:30:00,65.23,65.4,65.12,65.4,293579.0,59.7644,59.9201,59.6636,59.9201,293579.0
2023-02-28 09:30:00,65.23,65.25,64.67,64.83,146393.0,59.7644,59.7827,59.2513,59.3979,146393.0
2023-02-28 10:00:00,64.82,65.09,64.65,64.94,134135.0,59.3887,59.6361,59.233,59.4987,134135.0
2023-02-28 10:30:00,64.95,65.13,64.86,65.01,86207.0,59.5078,59.6728,59.4254,59.5628,86207.0
2023-02-28 11:00:00,65.02,65.32,65.02,65.29,64269.0,59.572,59.8468,59.572,59.8194,64269.0
2023-02-28 11:30:00,65.31,65.38,65.19,65.36,67183.0,59.8377,59.9018,59.7277,59.8835,67183.0
2023-02-28 12:00:00,65.37,65.63,65.31,65.62,57279.0,59.8927,60.1309,59.8377,60.1217,57279.0
2023-02-28 12:30:00,65.63,65.64,65.48,65.49,84501.0,60.1309,60.14,59.9934,60.0026,84501.0
2023-02-28 13:00:00,65.49,65.53,65.3,65.31,54992.0,60.0026,60.0392,59.8285,59.8377,54992.0
2023-02-28 13:30:00,65.31,65.35,65.15,65.19,69017.0,59.8377,59.8743,59.6911,59.7277,69017.0
2023-02-28 14:00:00,65.2,65.21,64.95,64.97,91422.0,59.7369,59.7461,59.5078,59.5262,91422.0
2023-02-28 14:30:00,64.97,65.01,64.79,64.8,87896.0,59.5262,59.5628,59.3612,59.3704,87896.0
2023-02-28 15:00:00,64.79,64.81,64.5,64.53,149579.0,59.3612,59.3796,59.0955,59.123,149579.0
2023-02-28 15:30:00,64.53,64.99,64.39,64.57,601390.0,59.123,59.5445,58.9948,59.1597,601390.0
2023-03-01 09:30:00,64.33,64.41,63.82,63.92,199624.0,58.9398,59.0131,58.4725,58.5641,199624.0
2023-03-01 10:00:00,63.95,64.01,63.45,63.54,171843.0,58.5916,58.6466,58.1335,58.216,171843.0
2023-03-01 10:30:00,63.55,63.65,63.34,63.42,119182.0,58.2251,58.3168,58.0327,58.106,119182.0
2023-03-01 11:00:00,63.43,63.45,62.9,63.09,176134.0,58.1152,58.1335,57.6296,57.8037,176134.0
2023-03-01 11:30:00,63.08,63.4,63.06,63.36,113559.0,57.7945,58.0877,57.7762,58.0511,113559.0
2023-03-01 12:00:00,63.37,63.48,63.24,63.33,113678.0,58.0602,58.161,57.9411,58.0236,113678.0
2023-03-01 12:30:00,63.34,63.4,63.16,63.19,95321.0,58.0327,58.0877,57.8678,57.8953,95321.0
2023-03-01 13:00:00,63.19,63.24,63.03,63.15,71833.0,57.8953,57.9411,57.7487,57.8587,71833.0
2023-03-01 13:30:00,63.16,63.23,63.02,63.21,81553.0,57.8678,57.932,57.7396,57.9136,81553.0
2023-03-01 14:00:00,63.22,63.22,63.08,63.16,130351.0,57.9228,57.9228,57.7945,57.8678,130351.0
2023-03-01 14:30:00,63.15,63.15,62.93,62.98,56035.0,57.8587,57.8587,57.6571,57.7029,56035.0
2023-03-01 15:00:00,62.99,63.21,62.97,63.08,98590.0,57.7121,57.9136,57.6937,57.7945,98590.0
2023-03-01 15:30:00,63.08,63.32,63.07,63.29,471393.0,57.7945,58.0144,57.7854,57.9869,471393.0
2023-03-02 09:30:00,63.21,63.42,63.08,63.16,167461.0,57.9136,58.106,57.7945,57.8678,167461.0
2023-03-02 10:00:00,63.16,63.61,63.09,63.59,104670.0,57.8678,58.2801,57.8037,58.2618,104670.0
2023-03-02 10:30:00,63.59,63.75,63.56,63.73,89472.0,58.2618,58.4084,58.2343,58.3901,89472.0
2023-03-02 11:00:00,63.73,63.77,63.54,63.55,73911.0,58.3901,58.4267,58.216,58.2251,73911.0
2023-03-02 11:30:00,63.56,63.81,63.54,63.8,60754.0,58.2343,58.4634,58.216,58.4542,60754.0
2023-03-02 12:00:00,63.81,63.93,63.75,63.93,74000.0,58.4634,58.5733,58.4084,58.5733,74000.0
2023-03-02 12:30:00,63.94,64.02,63.87,63.94,71991.0,58.5825,58.6558,58.5183,58.5825,71991.0
2023-03-02 13:00:00,63.93,63.96,63.84,63.92,59705.0,58.5733,58.6008,58.4908,58.5641,59705.0
2023-03-02 13:30:00,63.93,64.24,63.91,64.22,101967.0,58.5733,58.8573,58.555,58.839,101967.0
2023-03-02 14:00:00,64.24,64.39,64.12,64.36,101844.0,58.8573,58.9948,58.7474,58.9673,101844.0
2023-03-02 14:30:00,64.37,64.46,64.26,64.37,139316.0,58.9764,59.0589,58.8757,58.9764,139316.0
2023-03-02 15:00:00,64.37,64.46,64.17,64.27,115023.0,58.9764,59.0589,58.7932,58.8848,115023.0
2023-03-02 15:30:00,64.28,64.46,64.22,64.37,331707.0,58.894,59.0589,58.839,58.9764,331707.0
2023-03-03 09:30:00,64.64,64.73,64.31,64.31,94464.0,59.2238,59.3063,58.9215,58.9215,94464.0
2023-03-03 10:00:00,64.33,64.43,63.77,64.39,79824.0,58.9398,59.0314,58.4267,58.9948,79824.0
2023-03-03 10:30:00,64.38,64.39,64.18,64.35,58646.0,58.9856,58.9948,58.8024,58.9581,58646.0
2023-03-03 11:00:00,64.35,64.61,64.35,64.6,43703.0,58.9581,59.1963,58.9581,59.1872,43703.0
2023-03-03 11:30:00,64.59,64.73,64.52,64.69,52823.0,59.178,59.3063,59.1139,59.2696,52823.0
2023-03-03 12:00:00,64.69,64.7,64.55,64.64,58414.0,59.2696,59.2788,59.1414,59.2238,58414.0
2023-03-03 12:30:00,64.66,64.77,64.6,64.75,56292.0,59.2421,59.3429,59.1872,59.3246,56292.0
2023-03-03 13:00:00,64.76,64.79,64.69,64.78,46654.0,59.3338,59.3612,59.2696,59.3521,46654.0
2023-03-03 13:30:00,64.79,64.8,64.69,64.78,49884.0,59.3612,59.3704,59.2696,59.3521,49884.0
2023-03-03 14:00:00,64.78,64.9,64.69,64.89,38854.0,59.3521,59.462,59.2696,59.4529,38854.0
2023-03-03 14:30:00,64.89,64.95,64.84,64.95,62059.0,59.4529,59.5078,59.4071,59.5078,62059.0
2023-03-03 15:00:00,64.96,65.07,64.93,65.01,92183.0,59.517,59.6178,59.4895,59.5628,92183.0
2023-03-03 15:30:00,65.0,65.13,64.85,65.09,354760.0,59.5537,59.6728,59.4162,59.6361,354760.0
2023-03-06 09:30:00,64.72,65.47,64.71,65.44,129549.0,59.2971,59.9843,59.288,59.9568,129549.0
2023-03-06 10:00:00,65.45,65.58,65.26,65.3,103866.0,59.9659,60.0851,59.7919,59.8285,103866.0
2023-03-06 10:30:00,65.29,65.35,65.08,65.08,71304.0,59.8194,59.8743,59.627,59.627,71304.0
2023-03-06 11:00:00,65.07,65.24,65.05,65.09,58366.0,59.6178,59.7735,59.5995,59.6361,58366.0
2023-03-06 11:30:00,65.09,65.18,64.93,65.01,76240.0,59.6361,59.7186,59.4895,59.5628,76240.0
2023-03-06 12:00:00,65.0,65.17,64.96,65.09,44681.0,59.5537,59.7094,59.517,59.6361,44681.0
2023-03-06 12:30:00,65.08,65.08,64.97,65.02,55868.0,59.627,59.627,59.5262,59.572,55868.0
2023-03-06 13:00:00,65.03,65.05,64.9,65.01,54310.0,59.5811,59.5995,59.462,59.5628,54310.0
2023-03-06 13:30:00,65.01,65.16,64.93,64.98,70517.0,59.5628,59.7002,59.4895,59.5353,70517.0
2023-03-06 14:00:00,64.98,65.14,64.98,65.13,53635.0,59.5353,59.6819,59.5353,59.6728,53635.0
2023-03-06 14:30:00,65.13,65.15,65.04,65.06,89382.0,59.6728,59.6911,59.5903,59.6086,89382.0
2023-03-06 15:00:00,65.06,65.11,65.0,65.03,114460.0,59.6086,59.6544,59.5537,59.5811,114460.0
2023-03-06 15:30:00,65.03,65.18,65.0,65.07,451080.0,59.5811,59.7186,59.5537,59.6178,451080.0
2023-03-07 09:30:00,65.13,65.36,64.93,65.23,98009.0,59.6728,59.8835,59.4895,59.7644,98009.0
2023-03-07 10:00:00,65.23,65.23,64.43,64.53,135220.0,59.7644,59.7644,59.0314,59.123,135220.0
2023-03-07 10:30:00,64.52,64.68,64.03,64.06,153658.0,59.1139,59.2605,58.6649,58.6924,153658.0
2023-03-07 11:00:00,64.06,64.14,63.82,63.85,93639.0,58.6924,58.7657,58.4725,58.5,93639.0
2023-03-07 11:30:00,63.85,63.87,63.56,63.57,114938.0,58.5,58.5183,58.2343,58.2435,114938.0
2023-03-07 12:00:00,63.57,63.91,63.52,63.71,120131.0,58.2435,58.555,58.1977,58.3717,120131.0
2023-03-07 12:30:00,63.7,63.75,63.53,63.56,78516.0,58.3626,58.4084,58.2068,58.2343,78516.0
2023-03-07 13:00:00,63.54,63.68,63.43,63.66,80105.0,58.216,58.3443,58.1152,58.3259,80105.0
2023-03-07 13:30:00,63.65,63.68,63.5,63.51,94563.0,58.3168,58.3443,58.1793,58.1885,94563.0
2023-03-07 14:00:00,63.5,63.61,63.49,63.55,79505.0,58.1793,58.2801,58.1702,58.2251,79505.0
2023-03-07 14:30:00,63.55,63.56,63.43,63.47,82280.0,58.2251,58.2343,58.1152,58.1519,82280.0
2023-03-07 15:00:00,63.46,63.64,63.46,63.6,166472.0,58.1427,58.3076,58.1427,58.271,166472.0
2023-03-07 15:30:00,63.6,63.93,63.58,63.6,636041.0,58.271,58.5733,58.2526,58.271,636041.0
2023-03-08 09:30:00,63.7,63.87,63.57,63.8,153863.0,58.3626,58.5183,58.2435,58.4542,153863.0
2023-03-08 10:00:00,63.79,64.09,63.56,63.89,175162.0,58.445,58.7199,58.2343,58.5367,175162.0
2023-03-08 10:30:00,63.91,64.14,63.88,64.09,257254.0,58.555,58.7657,58.5275,58.7199,257254.0
2023-03-08 11:00:00,64.11,64.42,64.1,64.35,133526.0,58.7382,59.0223,58.7291,58.9581,133526.0
2023-03-08 11:30:00,64.36,64.38,64.18,64.34,148358.0,58.9673,58.9856,58.8024,58.949,148358.0
2023-03-08 12:00:00,64.35,64.38,64.15,64.31,82362.0,58.9581,58.9856,58.7749,58.9215,82362.0
2023-03-08 12:30:00,64.32,64.36,64.19,64.21,102554.0,58.9306,58.9673,58.8115,58.8298,102554.0
2023-03-08 13:00:00,64.21,64.24,64.04,64.05,62879.0,58.8298,58.8573,58.6741,58.6833,62879.0
2023-03-08 13:30:00,64.05,64.17,63.97,64.13,77190.0,58.6833,58.7932,58.61,58.7566,77190.0
2023-03-08 14:00:00,64.14,64.42,64.13,64.42,87467.0,58.7657,59.0223,58.7566,59.0223,87467.0
2023-03-08 14:30:00,64.42,64.45,64.34,64.41,88116.0,59.0223,59.0497,58.949,59.0131,88116.0
2023-03-08 15:00:00,64.41,64.53,64.34,64.44,102159.0,59.0131,59.123,58.949,59.0406,102159.0
2023-03-08 15:30:00,64.45,64.51,64.36,64.4,367504.0,59.0497,59.1047,58.9673,59.0039,367504.0
2023-03-09 09:30:00,64.74,64.96,64.61,64.78,145974.0,59.3154,59.517,59.1963,59.3521,145974.0
2023-03-09 10:00:00,64.81,64.87,64.62,64.76,118362.0,59.3796,59.4345,59.2055,59.3338,118362.0
2023-03-09 10:30:00,64.77,64.96,64.72,64.76,106363.0,59.3429,59.517,59.2971,59.3338,106363.0
2023-03-09 11:00:00,64.76,64.84,64.63,64.77,79794.0,59.3338,59.4071,59.2147,59.3429,79794.0
2023-03-09 11:30:00,64.77,64.92,64.77,64.9,82641.0,59.3429,59.4804,59.3429,59.462,82641.0
2023-03-09 12:00:00,64.89,65.36,64.86,65.36,98885.0,59.4529,59.8835,59.4254,59.8835,98885.0
2023-03-09 12:30:00,65.36,65.55,65.28,65.39,104117.0,59.8835,60.0576,59.8102,59.911,104117.0
2023-03-09 13:00:00,65.39,65.45,65.2,65.27,92356.0,59.911,59.9659,59.7369,59.801,92356.0
2023-03-09 13:30:00,65.28,65.28,65.07,65.17,141510.0,59.8102,59.8102,59.6178,59.7094,141510.0
2023-03-09 14:00:00,65.16,65.16,64.64,64.65,69174.0,59.7002,59.7002,59.2238,59.233,69174.0
2023-03-09 14:30:00,64.64,64.64,64.08,64.1,147337.0,59.2238,59.2238,58.7107,58.7291,147337.0
2023-03-09 15:00:00,64.1,64.19,63.85,64.06,134597.0,58.7291,58.8115,58.5,58.6924,134597.0
2023-03-09 15:30:00,64.05,64.45,64.02,64.24,543650.0,58.6833,59.0497,58.6558,58.8573,543650.0
2023-03-10 09:30:00,64.37,64.55,63.58,63.73,173118.0,58.9764,59.1414,58.2526,58.3901,173118.0
2023-03-10 10:00:00,63.69,63.77,63.18,63.22,123361.0,58.3534,58.4267,57.8862,57.9228,123361.0
2023-03-10 10:30:00,63.22,63.64,63.2,63.62,131000.0,57.9228,58.3076,57.9045,58.2893,131000.0
2023-03-10 11:00:00,63.62,63.99,63.41,63.93,90880.0,58.2893,58.6283,58.0969,58.5733,90880.0
2023-03-10 11:30:00,63.94,64.03,63.56,63.64,142929.0,58.5825,58.6649,58.2343,58.3076,142929.0
2023-03-10 12:00:00,63.63,63.66,63.35,63.44,97310.0,58.2984,58.3259,58.0419,58.1244,97310.0
2023-03-10 12:30:00,63.48,63.69,63.41,63.48,75018.0,58.161,58.3534,58.0969,58.161,75018.0
2023-03-10 13:00:00,63.48,63.58,63.0,63.11,101829.0,58.161,58.2526,57.7212,57.822,101829.0
2023-03-10 13:30:00,63.13,63.15,62.84,62.92,93158.0,57.8403,57.8587,57.5746,57.6479,93158.0
2023-03-10 14:00:00,62.93,63.38,62.93,62.99,78216.0,57.6571,58.0694,57.6571,57.7121,78216.0
2023-03-10 14:30:00,62.99,63.47,62.98,63.37,94554.0,57.7121,58.1519,57.7029,58.0602,94554.0
2023-03-10 15:00:00,63.38,63.44,63.18,63.39,240847.0,58.0694,58.1244,57.8862,58.0786,240847.0
2023-03-10 15:30:00,63.38,63.41,62.99,63.22,477299.0,58.0694,58.0969,57.7121,57.9228,477299.0
2023-03-13 09:30:00,63.42,64.92,63.34,64.87,268164.0,58.106,59.4804,58.0327,59.4345,268164.0
2023-03-13 10:00:00,64.89,65.34,64.77,65.34,255815.0,59.4529,59.8652,59.3429,59.8652,255815.0
2023-03-13 10:30:00,65.35,66.1,65.27,66.06,360022.0,59.8743,60.5615,59.801,60.5248,360022.0
2023-03-13 11:00:00,66.06,66.3,65.93,66.22,253797.0,60.5248,60.7447,60.4057,60.6714,253797.0
2023-03-13 11:30:00,66.23,66.25,65.36,65.64,249528.0,60.6806,60.6989,59.8835,60.14,249528.0
2023-03-13 12:00:00,65.67,65.92,65.52,65.78,179672.0,60.1675,60.3966,60.0301,60.2683,179672.0
2023-03-13 12:30:00,65.81,65.81,65.37,65.63,276580.0,60.2958,60.2958,59.8927,60.1309,276580.0
2023-03-13 13:00:00,65.66,65.66,65.2,65.44,142457.0,60.1584,60.1584,59.7369,59.9568,142457.0
2023-03-13 13:30:00,65.44,65.76,65.36,65.65,145561.0,59.9568,60.25,59.8835,60.1492,145561.0
2023-03-13 14:00:00,65.65,65.79,65.5,65.6,176237.0,60.1492,60.2775,60.0118,60.1034,176237.0
2023-03-13 14:30:00,65.61,65.83,65.36,65.39,284689.0,60.1125,60.3141,59.8835,59.911,284689.0
2023-03-13 15:00:00,65.39,65.47,64.96,65.09,302654.0,59.911,59.9843,59.517,59.6361,302654.0
2023-03-13 15:30:00,65.08,65.44,65.08,65.27,543748.0,59.627,59.9568,59.627,59.801,543748.0
2023-03-14 09:30:00,64.69,65.37,64.69,65.07,295052.0,59.7406,60.3686,59.7406,60.0915,295052.0
2023-03-14 10:00:00,65.06,65.65,65.06,65.47,123554.0,60.0823,60.6271,60.0823,60.4609,123554.0
2023-03-14 10:30:00,65.5,65.69,65.43,65.68,184702.0,60.4886,60.6641,60.424,60.6549,184702.0
2023-03-14 11:00:00,65.69,65.93,65.63,65.63,87597.0,60.6641,60.8857,60.6087,60.6087,87597.0
2023-03-14 11:30:00,65.62,65.76,65.58,65.7,91601.0,60.5994,60.7287,60.5625,60.6733,91601.0
2023-03-14 12:00:00,65.71,65.73,65.51,65.51,95403.0,60.6826,60.701,60.4979,60.4979,95403.0
2023-03-14 12:30:00,65.52,65.78,65.48,65.6,160783.0,60.5071,60.7472,60.4702,60.581,160783.0
2023-03-14 13:00:00,65.59,65.64,65.04,65.14,134954.0,60.5717,60.6179,60.0638,60.1562,134954.0
2023-03-14 13:30:00,65.11,65.19,64.92,65.02,121402.0,60.1285,60.2023,59.953,60.0453,121402.0
2023-03-14 14:00:00,65.03,65.13,64.81,65.02,102219.0,60.0546,60.1469,59.8514,60.0453,102219.0
2023-03-14 14:30:00,65.02,65.17,64.99,65.01,136513.0,60.0453,60.1839,60.0176,60.0361,136513.0
2023-03-14 15:00:00,65.02,65.16,64.86,65.05,129572.0,60.0453,60.1746,59.8976,60.0731,129572.0
2023-03-14 15:30:00,65.05,65.51,65.04,65.48,443028.0,60.0731,60.4979,60.0638,60.4702,443028.0
2023-03-15 09:30:00,65.01,66.59,65.01,65.98,304953.0,60.0361,61.4952,60.0361,60.9319,304953.0
2023-03-15 10:00:00,65.97,66.65,65.78,66.59,273661.0,60.9227,61.5506,60.7472,61.4952,273661.0
2023-03-15 10:30:00,66.59,67.42,66.51,67.33,455099.0,61.4952,62.2617,61.4213,62.1786,455099.0
2023-03-15 11:00:00,67.34,67.51,66.96,67.06,189407.0,62.1878,62.3448,61.8369,61.9293,189407.0
2023-03-15 11:30:00,67.06,67.19,66.9,67.05,125059.0,61.9293,62.0493,61.7815,61.92,125059.0
2023-03-15 12:00:00,67.05,67.27,66.86,67.27,154291.0,61.92,62.1232,61.7446,62.1232,154291.0
2023-03-15 12:30:00,67.28,67.42,66.89,66.94,115841.0,62.1324,62.2617,61.7723,61.8185,115841.0
2023-03-15 13:00:00,66.9,67.13,66.71,67.11,87038.0,61.7815,61.9939,61.606,61.9754,87038.0
2023-03-15 13:30:00,67.08,67.31,66.84,67.25,115502.0,61.9477,62.1601,61.7261,62.1047,115502.0
2023-03-15 14:00:00,67.24,67.77,67.04,67.45,142572.0,62.0955,62.5849,61.9108,62.2894,142572.0
2023-03-15 14:30:00,67.48,67.6,66.97,67.12,123410.0,62.3171,62.428,61.8462,61.9847,123410.0
2023-03-15 15:00:00,67.13,67.28,66.84,67.17,159633.0,61.9939,62.1324,61.7261,62.0309,159633.0
2023-03-15 15:30:00,67.17,67.33,66.9,67.32,601236.0,62.0309,62.1786,61.7815,62.1694,601236.0
2023-03-16 09:30:00,67.04,67.53,66.88,67.51,211476.0,61.9108,62.3633,61.763,62.3448,211476.0
2023-03-16 10:00:00,67.51,67.58,67.07,67.48,189109.0,62.3448,62.4095,61.9385,62.3171,189109.0
2023-03-16 10:30:00,67.47,67.68,67.22,67.52,181624.0,62.3079,62.5018,62.077,62.3541,181624.0
2023-03-16 11:00:00,67.52,68.15,67.39,68.06,145312.0,62.3541,62.9359,62.234,62.8528,145312.0
2023-03-16 11:30:00,68.09,68.26,67.66,67.66,176965.0,62.8805,63.0375,62.4834,62.4834,176965.0
2023-03-16 12:00:00,67.65,67.67,67.27,67.37,94701.0,62.4741,62.4926,62.1232,62.2156,94701.0
2023-03-16 12:30:00,67.36,67.37,66.83,66.95,135219.0,62.2063,62.2156,61.7169,61.8277,135219.0
2023-03-16 13:00:00,66.93,67.16,66.9,67.0,103284.0,61.8092,62.0216,61.7815,61.8739,103284.0
2023-03-16 13:30:00,67.0,67.38,66.92,67.36,212788.0,61.8739,62.2248,61.8,62.2063,212788.0
2023-03-16 14:00:00,67.36,67.4,67.01,67.05,84728.0,62.2063,62.2433,61.8831,61.92,84728.0
2023-03-16 14:30:00,67.03,67.37,66.91,67.37,134211.0,61.9016,62.2156,61.7907,62.2156,134211.0
2023-03-16 15:00:00,67.39,67.4,67.05,67.17,149066.0,62.234,62.2433,61.92,62.0309,149066.0
2023-03-16 15:30:00,67.17,67.39,67.06,67.23,574915.0,62.0309,62.234,61.9293,62.0863,574915.0
2023-03-17 09:30:00,66.43,66.85,66.01,66.25,1326234.0,61.3475,61.7353,60.9596,61.1812,1326234.0
2023-03-17 10:00:00,66.27,66.41,65.75,65.98,263111.0,61.1997,61.329,60.7195,60.9319,263111.0
2023-03-17 10:30:00,66.01,66.31,65.91,66.22,268134.0,60.9596,61.2367,60.8673,61.1535,268134.0
2023-03-17 11:00:00,66.22,66.61,66.21,66.59,113823.0,61.1535,61.5137,61.1443,61.4952,113823.0
2023-03-17 11:30:00,66.59,66.92,66.58,66.67,139933.0,61.4952,61.8,61.486,61.5691,139933.0
2023-03-17 12:00:00,66.67,66.96,66.61,66.95,114534.0,61.5691,61.8369,61.5137,61.8277,114534.0
2023-03-17 12:30:00,66.92,67.01,66.69,66.73,180204.0,61.8,61.8831,61.5876,61.6245,180204.0
2023-03-17 13:00:00,66.75,66.83,66.57,66.78,72629.0,61.643,61.7169,61.4768,61.6707,72629.0
2023-03-17 13:30:00,66.77,66.97,66.75,66.93,75155.0,61.6615,61.8462,61.643,61.8092,75155.0
2023-03-17 14:00:00,66.95,67.02,66.43,66.49,241758.0,61.8277,61.8923,61.3475,61.4029,241758.0
2023-03-17 14:30:00,66.49,66.83,66.49,66.8,144426.0,61.4029,61.7169,61.4029,61.6892,144426.0
2023-03-17 15:00:00,66.8,67.37,66.69,67.35,361044.0,61.6892,62.2156,61.5876,62.1971,361044.0
2023-03-17 15:30:00,67.36,67.37,66.75,66.89,606950.0,62.2063,62.2156,61.643,61.7723,606950.0
2023-03-20 09:30:00,67.07,67.78,66.9,67.67,166266.0,61.9385,62.5942,61.7815,62.4926,166266.0
2023-03-20 10:00:00,67.66,67.75,67.2,67.23,107156.0,62.4834,62.5665,62.0586,62.0863,107156.0
2023-03-20 10:30:00,67.25,67.39,66.99,67.31,111383.0,62.1047,62.234,61.8646,62.1601,111383.0
2023-03-20 11:00:00,67.31,67.47,67.1,67.22,96885.0,62.1601,62.3079,61.9662,62.077,96885.0
2023-03-20 11:30:00,67.23,67.31,66.97,67.27,82016.0,62.0863,62.1601,61.8462,62.1232,82016.0
2023-03-20 12:00:00,67.28,67.4,66.93,67.17,88060.0,62.1324,62.2433,61.8092,62.0309,88060.0
2023-03-20 12:30:00,67.17,67.47,67.11,67.43,52354.0,62.0309,62.3079,61.9754,62.271,52354.0
2023-03-20 13:00:00,67.43,67.62,67.42,67.6,53125.0,62.271,62.4464,62.2617,62.428,53125.0
2023-03-20 13:30:00,67.6,67.62,67.12,67.13,218204.0,62.428,62.4464,61.9847,61.9939,218204.0
2023-03-20 14:00:00,67.15,67.2,66.96,67.12,82691.0,62.0124,62.0586,61.8369,61.9847,82691.0
2023-03-20 14:30:00,67.09,67.14,66.98,67.1,91151.0,61.957,62.0031,61.8554,61.9662,91151.0
2023-03-20 15:00:00,67.1,67.24,67.02,67.21,100848.0,61.9662,62.0955,61.8923,62.0678,100848.0
2023-03-20 15:30:00,67.21,67.46,67.19,67.4,359016.0,62.0678,62.2987,62.0493,62.2433,359016.0
2023-03-21 09:30:00,67.42,67.44,66.17,66.17,187382.0,62.2617,62.2802,61.1074,61.1074,187382.0
2023-03-21 10:00:00,66.17,66.2,65.39,65.48,262157.0,61.1074,61.1351,60.387,60.4702,262157.0
2023-03-21 10:30:00,65.46,65.72,65.16,65.66,210924.0,60.4517,60.6918,60.1746,60.6364,210924.0
2023-03-21 11:00:00,65.67,66.19,65.64,65.9,123230.0,60.6456,61.1258,60.6179,60.858,123230.0
2023-03-21 11:30:00,65.88,65.9,64.95,65.02,125364.0,60.8396,60.858,59.9807,60.0453,125364.0
2023-03-21 12:00:00,65.03,65.05,64.6,64.67,109350.0,60.0546,60.0731,59.6575,59.7221,109350.0
2023-03-21 12:30:00,64.68,64.79,64.45,64.56,116409.0,59.7314,59.8329,59.519,59.6205,116409.0
2023-03-21 13:00:00,64.56,64.73,64.33,64.59,91692.0,59.6205,59.7775,59.4081,59.6482,91692.0
2023-03-21 13:30:00,64.58,64.88,64.56,64.88,250091.0,59.639,59.9161,59.6205,59.9161,250091.0
2023-03-21 14:00:00,64.88,65.3,64.87,65.3,93079.0,59.9161,60.3039,59.9068,60.3039,93079.0
2023-03-21 14:30:00,65.3,65.44,65.27,65.38,89168.0,60.3039,60.4332,60.2762,60.3778,89168.0
2023-03-21 15:00:00,65.39,65.39,65.18,65.2,148064.0,60.387,60.387,60.1931,60.2116,148064.0
2023-03-21 15:30:00,65.22,65.59,65.18,65.5,352924.0,60.23,60.5717,60.1931,60.4886,352924.0
2023-03-22 09:30:00,65.38,65.44,64.85,65.07,167014.0,60.3778,60.4332,59.8884,60.0915,167014.0
2023-03-22 10:00:00,65.01,65.5,64.97,65.48,104226.0,60.0361,60.4886,59.9992,60.4702,104226.0
2023-03-22 10:30:00,65.47,65.6,65.18,65.19,131691.0,60.4609,60.581,60.1931,60.2023,131691.0
2023-03-22 11:00:00,65.19,65.27,64.95,65.06,86480.0,60.2023,60.2762,59.9807,60.0823,86480.0
2023-03-22 11:30:00,65.08,65.17,65.01,65.06,70043.0,60.1008,60.1839,60.0361,60.0823,70043.0
2023-03-22 12:00:00,65.07,65.15,65.01,65.13,64649.0,60.0915,60.1654,60.0361,60.1469,64649.0
2023-03-22 12:30:00,65.1,65.13,64.95,65.03,64958.0,60.1192,60.1469,59.9807,60.0546,64958.0
2023-03-22 13:00:00,65.02,65.1,64.93,65.09,58564.0,60.0453,60.1192,59.9622,60.11,58564.0
2023-03-22 13:30:00,65.1,65.25,65.09,65.09,61293.0,60.1192,60.2578,60.11,60.11,61293.0
2023-03-22 14:00:00,65.11,65.47,65.08,65.23,140111.0,60.1285,60.4609,60.1008,60.2393,140111.0
2023-03-22 14:30:00,65.23,65.69,65.02,65.1,195495.0,60.2393,60.6641,60.0453,60.1192,195495.0
2023-03-22 15:00:00,65.09,65.44,64.74,65.28,196305.0,60.11,60.4332,59.7868,60.2855,196305.0
2023-03-22 15:30:00,65.28,65.31,64.11,64.13,562780.0,60.2855,60.3132,59.205,59.2234,562780.0
2023-03-23 09:30:00,63.84,64.05,63.61,63.88,153097.0,58.9556,59.1496,58.7432,58.9926,153097.0
2023-03-23 10:00:00,63.88,64.12,63.7,63.97,96367.0,58.9926,59.2142,58.8263,59.0757,96367.0
2023-03-23 10:30:00,63.97,64.32,63.97,64.29,75516.0,59.0757,59.3989,59.0757,59.3712,75516.0
2023-03-23 11:00:00,64.28,64.44,64.26,64.36,88652.0,59.362,59.5097,59.3435,59.4358,88652.0
2023-03-23 11:30:00,64.37,64.63,64.33,64.52,125228.0,59.4451,59.6852,59.4081,59.5836,125228.0
2023-03-23 12:00:00,64.52,64.55,64.38,64.45,62227.0,59.5836,59.6113,59.4543,59.519,62227.0
2023-03-23 12:30:00,64.47,64.49,64.18,64.31,55654.0,59.5374,59.5559,59.2696,59.3897,55654.0
2023-03-23 13:00:00,64.31,64.33,63.97,64.09,103949.0,59.3897,59.4081,59.0757,59.1865,103949.0
2023-03-23 13:30:00,64.08,64.1,63.84,63.85,58636.0,59.1773,59.1957,58.9556,58.9649,58636.0
2023-03-23 14:00:00,63.86,63.94,63.56,63.57,129113.0,58.9741,59.048,58.6971,58.7063,129113.0
2023-03-23 14:30:00,63.56,63.65,63.14,63.29,101048.0,58.6971,58.7802,58.3092,58.4477,101048.0
2023-03-23 15:00:00,63.3,63.68,62.97,63.11,158953.0,58.4569,58.8079,58.1522,58.2815,158953.0
2023-03-23 15:30:00,63.1,63.47,63.04,63.31,434464.0,58.2722,58.6139,58.2168,58.4662,434464.0
2023-03-24 09:30:00,63.28,64.29,63.28,63.96,245101.0,58.4385,59.3712,58.4385,59.0664,245101.0
2023-03-24 10:00:00,63.99,64.32,63.9,64.3,111509.0,59.0942,59.3989,59.011,59.3804,111509.0
2023-03-24 10:30:00,64.3,64.36,64.17,64.33,69472.0,59.3804,59.4358,59.2604,59.4081,69472.0
2023-03-24 11:00:00,64.31,64.42,64.04,64.41,117778.0,59.3897,59.4913,59.1403,59.482,117778.0
2023-03-24 11:30:00,64.4,64.62,64.28,64.52,153132.0,59.4728,59.676,59.362,59.5836,153132.0
2023-03-24 12:00:00,64.5,64.59,64.36,64.52,82811.0,59.5651,59.6482,59.4358,59.5836,82811.0
2023-03-24 12:30:00,64.54,64.86,64.44,64.83,123376.0,59.6021,59.8976,59.5097,59.8699,123376.0
2023-03-24 13:00:00,64.83,64.91,64.69,64.74,59387.0,59.8699,59.9438,59.7406,59.7868,59387.0
2023-03-24 13:30:00,64.72,64.91,64.68,64.75,111022.0,59.7683,59.9438,59.7314,59.796,111022.0
2023-03-24 14:00:00,64.75,64.87,64.71,64.82,69177.0,59.796,59.9068,59.7591,59.8607,69177.0
2023-03-24 14:30:00,64.82,65.06,64.81,65.03,130427.0,59.8607,60.0823,59.8514,60.0546,130427.0
2023-03-24 15:00:00,65.03,65.33,64.96,65.31,114123.0,60.0546,60.3316,59.9899,60.3132,114123.0
2023-03-24 15:30:00,65.33,65.57,65.25,65.56,273259.0,60.3316,60.5533,60.2578,60.544,273259.0
2023-03-27 09:30:00,65.79,66.05,65.12,65.44,203872.0,60.7564,60.9965,60.1377,60.4332,203872.0
2023-03-27 10:00:00,65.44,65.57,65.2,65.54,126443.0,60.4332,60.5533,60.2116,60.5256,126443.0
2023-03-27 10:30:00,65.54,65.54,65.31,65.39,97435.0,60.5256,60.5256,60.3132,60.387,97435.0
2023-03-27 11:00:00,65.38,65.51,65.32,65.5,83889.0,60.3778,60.4979,60.3224,60.4886,83889.0
2023-03-27 11:30:00,65.5,65.69,65.47,65.65,78261.0,60.4886,60.6641,60.4609,60.6271,78261.0
2023-03-27 12:00:00,65.63,65.71,65.46,65.51,68362.0,60.6087,60.6826,60.4517,60.4979,68362.0
2023-03-27 12:30:00,65.51,65.67,65.5,65.61,76235.0,60.4979,60.6456,60.4886,60.5902,76235.0
2023-03-27 13:00:00,65.6,65.78,65.58,65.78,50917.0,60.581,60.7472,60.5625,60.7472,50917.0
2023-03-27 13:30:00,65.78,65.82,65.6,65.64,70787.0,60.7472,60.7841,60.581,60.6179,70787.0
2023-03-27 14:00:00,65.65,65.72,65.51,65.52,69467.0,60.6271,60.6918,60.4979,60.5071,69467.0
2023-03-27 14:30:00,65.52,65.58,65.35,65.45,89005.0,60.5071,60.5625,60.3501,60.4424,89005.0
2023-03-27 15:00:00,65.45,65.47,65.24,65.45,103771.0,60.4424,60.4609,60.2485,60.4424,103771.0
2023-03-27 15:30:00,65.46,65.49,65.18,65.28,400860.0,60.4517,60.4794,60.1931,60.2855,400860.0
2023-03-28 09:30:00,65.11,65.6,64.99,65.36,115749.0,60.1285,60.581,60.0176,60.3593,115749.0
2023-03-28 10:00:00,65.36,65.52,65.31,65.45,108495.0,60.3593,60.5071,60.3132,60.4424,108495.0
2023-03-28 10:30:00,65.44,65.52,65.34,65.5,79590.0,60.4332,60.5071,60.3409,60.4886,79590.0
2023-03-28 11:00:00,65.53,65.88,65.51,65.87,51011.0,60.5163,60.8396,60.4979,60.8303,51011.0
2023-03-28 11:30:00,65.88,66.07,65.84,66.03,85600.0,60.8396,61.015,60.8026,60.9781,85600.0
2023-03-28 12:00:00,66.02,66.05,65.84,65.84,62600.0,60.9688,60.9965,60.8026,60.8026,62600.0
2023-03-28 12:30:00,65.84,65.95,65.64,65.66,88206.0,60.8026,60.9042,60.6179,60.6364,88206.0
2023-03-28 13:00:00,65.67,65.71,65.42,65.44,67454.0,60.6456,60.6826,60.4147,60.4332,67454.0
2023-03-28 13:30:00,65.41,65.49,65.32,65.34,42218.0,60.4055,60.4794,60.3224,60.3409,42218.0
2023-03-28 14:00:00,65.33,65.38,65.22,65.36,38828.0,60.3316,60.3778,60.23,60.3593,38828.0
2023-03-28 14:30:00,65.37,65.49,65.35,65.44,37408.0,60.3686,60.4794,60.3501,60.4332,37408.0
2023-03-28 15:00:00,65.44,65.48,65.32,65.36,80488.0,60.4332,60.4702,60.3224,60.3593,80488.0
2023-03-28 15:30:00,65.36,65.48,65.24,65.4,265132.0,60.3593,60.4702,60.2485,60.3963,265132.0
2023-03-29 09:30:00,65.79,66.23,65.78,66.08,126720.0,60.7564,61.1628,60.7472,61.0242,126720.0
2023-03-29 10:00:00,66.08,66.27,65.93,66.14,95405.0,61.0242,61.1997,60.8857,61.0797,95405.0
2023-03-29 10:30:00,66.14,66.32,66.1,66.18,65571.0,61.0797,61.2459,61.0427,61.1166,65571.0
2023-03-29 11:00:00,66.17,66.47,66.09,66.26,69399.0,61.1074,61.3844,61.0335,61.1905,69399.0
2023-03-29 11:30:00,66.29,66.5,66.26,66.41,66490.0,61.2182,61.4121,61.1905,61.329,66490.0
2023-03-29 12:00:00,66.43,66.44,66.34,66.41,54651.0,61.3475,61.3567,61.2644,61.329,54651.0
2023-03-29 12:30:00,66.42,66.5,66.42,66.49,56703.0,61.3382,61.4121,61.3382,61.4029,56703.0
2023-03-29 13:00:00,66.48,66.57,66.44,66.55,44350.0,61.3936,61.4768,61.3567,61.4583,44350.0
2023-03-29 13:30:00,66.55,66.59,66.18,66.19,61369.0,61.4583,61.4952,61.1166,61.1258,61369.0
2023-03-29 14:00:00,66.2,66.41,66.15,66.41,47899.0,61.1351,61.329,61.0889,61.329,47899.0
2023-03-29 14:30:00,66.42,66.47,66.31,66.45,80324.0,61.3382,61.3844,61.2367,61.3659,80324.0
2023-03-29 15:00:00,66.45,66.53,66.3,66.3,189844.0,61.3659,61.4398,61.2274,61.2274,189844.0
2023-03-29 15:30:00,66.3,66.61,66.29,66.54,415887.0,61.2274,61.5137,61.2182,61.4491,415887.0
2023-03-30 09:30:00,66.7,67.11,66.7,66.96,119030.0,61.5968,61.9754,61.5968,61.8369,119030.0
2023-03-30 10:00:00,66.97,66.97,66.76,66.95,42204.0,61.8462,61.8462,61.6522,61.8277,42204.0
2023-03-30 10:30:00,66.96,67.01,66.73,66.75,57519.0,61.8369,61.8831,61.6245,61.643,57519.0
2023-03-30 11:00:00,66.73,66.89,66.63,66.87,39581.0,61.6245,61.7723,61.5322,61.7538,39581.0
2023-03-30 11:30:00,66.87,66.88,66.63,66.75,52111.0,61.7538,61.763,61.5322,61.643,52111.0
2023-03-30 12:00:00,66.73,66.82,66.66,66.66,30408.0,61.6245,61.7076,61.5599,61.5599,30408.0
2023-03-30 12:30:00,66.63,66.66,66.49,66.61,35300.0,61.5322,61.5599,61.4029,61.5137,35300.0
2023-03-30 13:00:00,66.61,66.65,66.32,66.63,124329.0,61.5137,61.5506,61.2459,61.5322,124329.0
2023-03-30 13:30:00,66.62,66.66,66.49,66.66,43557.0,61.5229,61.5599,61.4029,61.5599,43557.0
2023-03-30 14:00:00,66.66,66.9,66.66,66.89,38187.0,61.5599,61.7815,61.5599,61.7723,38187.0
2023-03-30 14:30:00,66.91,67.03,66.84,66.88,91395.0,61.7907,61.9016,61.7261,61.763,91395.0
2023-03-30 15:00:00,66.87,66.91,66.73,66.83,93986.0,61.7538,61.7907,61.6245,61.7169,93986.0
2023-03-30 15:30:00,66.82,66.97,66.8,66.91,269920.0,61.7076,61.8462,61.6892,61.7907,269920.0
2023-03-31 09:30:00,67.23,67.28,66.78,67.15,76652.0,62.0863,62.1324,61.6707,62.0124,76652.0
2023-03-31 10:00:00,67.14,67.36,67.14,67.24,95652.0,62.0031,62.2063,62.0031,62.0955,95652.0
2023-03-31 10:30:00,67.25,67.27,67.03,67.08,57432.0,62.1047,62.1232,61.9016,61.9477,57432.0
2023-03-31 11:00:00,67.08,67.31,67.05,67.05,74856.0,61.9477,62.1601,61.92,61.92,74856.0
2023-03-31 11:30:00,67.06,67.13,67.0,67.01,55522.0,61.9293,61.9939,61.8739,61.8831,55522.0
2023-03-31 12:00:00,67.02,67.11,66.97,67.02,63612.0,61.8923,61.9754,61.8462,61.8923,63612.0
2023-03-31 12:30:00,67.03,67.04,66.89,66.99,81128.0,61.9016,61.9108,61.7723,61.8646,81128.0
2023-03-31 13:00:00,66.99,67.1,66.87,66.89,220939.0,61.8646,61.9662,61.7538,61.7723,220939.0
2023-03-31 13:30:00,66.9,66.94,66.84,66.91,114213.0,61.7815,61.8185,61.7261,61.7907,114213.0
2023-03-31 14:00:00,66.92,67.01,66.86,66.94,65194.0,61.8,61.8831,61.7446,61.8185,65194.0
2023-03-31 14:30:00,66.95,67.98,66.92,67.53,926457.0,61.8277,62.7789,61.8,62.3633,926457.0
2023-03-31 15:00:00,67.53,67.63,67.25,67.48,464167.0,62.3633,62.4557,62.1047,62.3171,464167.0
2023-03-31 15:30:00,67.49,67.54,67.16,67.46,1169791.0,62.3264,62.3725,62.0216,62.2987,1169791.0
2023-04-03 09:30:00,67.47,67.62,66.91,67.27,255857.0,62.3079,62.4464,61.7907,62.1232,255857.0
2023-04-03 10:00:00,67.23,67.98,67.22,67.89,114573.0,62.0863,62.7789,62.077,62.6958,114573.0
2023-04-03 10:30:00,67.9,68.02,67.72,67.74,107224.0,62.705,62.8158,62.5388,62.5572,107224.0
2023-04-03 11:00:00,67.73,67.82,67.59,67.6,77499.0,62.548,62.6311,62.4187,62.428,77499.0
2023-04-03 11:30:00,67.59,67.8,67.57,67.79,54084.0,62.4187,62.6127,62.4002,62.6034,54084.0
2023-04-03 12:00:00,67.8,68.0,67.8,67.98,96889.0,62.6127,62.7974,62.6127,62.7789,96889.0
2023-04-03 12:30:00,67.97,67.98,67.76,67.81,107469.0,62.7696,62.7789,62.5757,62.6219,107469.0
2023-04-03 13:00:00,67.81,67.89,67.72,67.75,53673.0,62.6219,62.6958,62.5388,62.5665,53673.0
2023-04-03 13:30:00,67.74,67.85,67.68,67.83,75985.0,62.5572,62.6588,62.5018,62.6404,75985.0
2023-04-03 14:00:00,67.83,68.11,67.77,67.97,93427.0,62.6404,62.8989,62.5849,62.7696,93427.0
2023-04-03 14:30:00,67.96,68.06,67.84,67.89,91825.0,62.7604,62.8528,62.6496,62.6958,91825.0
2023-04-03 15:00:00,67.89,67.98,67.74,67.87,97989.0,62.6958,62.7789,62.5572,62.6773,97989.0
2023-04-03 15:30:00,67.87,67.92,67.46,67.53,517814.0,62.6773,62.7235,62.2987,62.3633,517814.0
2023-04-04 09:30:00,67.47,67.72,67.38,67.57,179665.0,62.3079,62.5388,62.2248,62.4002,179665.0
2023-04-04 10:00:00,67.58,68.11,67.57,67.85,108646.0,62.4095,62.8989,62.4002,62.6588,108646.0
2023-04-04 10:30:00,67.85,68.11,67.82,67.89,124490.0,62.6588,62.8989,62.6311,62.6958,124490.0
2023-04-04 11:00:00,67.88,68.02,67.76,67.98,84634.0,62.6865,62.8158,62.5757,62.7789,84634.0
2023-04-04 11:30:00,67.98,68.32,67.93,68.17,140108.0,62.7789,63.0929,62.7327,62.9543,140108.0
2023-04-04 12:00:00,68.17,68.26,68.01,68.06,61372.0,62.9543,63.0375,62.8066,62.8528,61372.0
2023-04-04 12:30:00,68.09,68.21,68.05,68.13,80972.0,62.8805,62.9913,62.8435,62.9174,80972.0
2023-04-04 13:00:00,68.13,68.27,68.09,68.2,91019.0,62.9174,63.0467,62.8805,62.982,91019.0
2023-04-04 13:30:00,68.21,68.31,68.14,68.28,129437.0,62.9913,63.0836,62.9266,63.0559,129437.0
2023-04-04 14:00:00,68.28,68.35,67.99,68.17,110432.0,63.0559,63.1206,62.7881,62.9543,110432.0
2023-04-04 14:30:00,68.16,68.37,68.02,68.34,93233.0,62.9451,63.139,62.8158,63.1113,93233.0
2023-04-04 15:00:00,68.34,68.5,68.33,68.41,131299.0,63.1113,63.2591,63.1021,63.176,131299.0
2023-04-04 15:30:00,68.42,68.49,68.29,68.46,472735.0,63.1852,63.2499,63.0652,63.2222,472735.0
2023-04-05 09:30:00,68.91,70.17,68.86,69.75,304042.0,63.6377,64.8013,63.5916,64.4135,304042.0
2023-04-05 10:00:00,69.76,69.99,69.56,69.95,164418.0,64.4227,64.6351,64.238,64.5982,164418.0
2023-04-05 10:30:00,69.95,70.53,69.94,70.38,250842.0,64.5982,65.1338,64.5889,64.9953,250842.0
2023-04-05 11:00:00,70.38,70.67,70.16,70.61,181109.0,64.9953,65.2631,64.7921,65.2077,181109.0
2023-04-05 11:30:00,70.61,70.89,70.52,70.64,146018.0,65.2077,65.4662,65.1245,65.2354,146018.0
2023-04-05 12:00:00,70.66,70.79,70.59,70.69,128641.0,65.2538,65.3739,65.1892,65.2815,128641.0
2023-04-05 12:30:00,70.7,70.85,70.63,70.78,115610.0,65.2908,65.4293,65.2261,65.3647,115610.0
2023-04-05 13:00:00,70.78,70.92,70.64,70.91,113245.0,65.3647,65.4939,65.2354,65.4847,113245.0
2023-04-05 13:30:00,70.92,71.14,70.85,71.12,165346.0,65.4939,65.6971,65.4293,65.6786,165346.0
2023-04-05 14:00:00,71.13,71.17,70.89,70.98,196608.0,65.6879,65.7248,65.4662,65.5494,196608.0
2023-04-05 14:30:00,70.98,71.2,70.89,71.2,178979.0,65.5494,65.7525,65.4662,65.7525,178979.0
2023-04-05 15:00:00,71.2,71.29,71.09,71.19,158849.0,65.7525,65.8356,65.6509,65.7433,158849.0
2023-04-05 15:30:00,71.2,71.26,71.02,71.12,506278.0,65.7525,65.8079,65.5863,65.6786,506278.0
2023-04-06 09:30:00,71.63,71.96,71.49,71.53,172839.0,66.1496,66.4544,66.0203,66.0573,172839.0
2023-04-06 10:00:00,71.53,71.53,70.94,71.13,118050.0,66.0573,66.0573,65.5124,65.6879,118050.0
2023-04-06 10:30:00,71.15,71.39,70.91,71.01,81620.0,65.7063,65.928,65.4847,65.5771,81620.0
2023-04-06 11:00:00,71.0,71.03,70.71,71.01,99774.0,65.5678,65.5955,65.3,65.5771,99774.0
2023-04-06 11:30:00,71.03,71.18,71.02,71.16,67056.0,65.5955,65.7341,65.5863,65.7156,67056.0
2023-04-06 12:00:00,71.16,71.19,70.93,70.95,64033.0,65.7156,65.7433,65.5032,65.5216,64033.0
2023-04-06 12:30:00,70.97,71.31,70.93,71.3,53008.0,65.5401,65.8541,65.5032,65.8449,53008.0
2023-04-06 13:00:00,71.3,71.36,71.03,71.09,52837.0,65.8449,65.9003,65.5955,65.6509,52837.0
2023-04-06 13:30:00,71.09,71.13,70.91,70.92,63179.0,65.6509,65.6879,65.4847,65.4939,63179.0
2023-04-06 14:00:00,70.91,71.04,70.76,71.01,56274.0,65.4847,65.6048,65.3462,65.5771,56274.0
2023-04-06 14:30:00,71.02,71.06,70.88,71.05,58825.0,65.5863,65.6232,65.457,65.614,58825.0
2023-04-06 15:00:00,71.05,71.11,70.92,71.08,70281.0,65.614,65.6694,65.4939,65.6417,70281.0
2023-04-06 15:30:00,71.09,71.35,71.07,71.29,345339.0,65.6509,65.891,65.6325,65.8356,345339.0
2023-04-10 09:30:00,70.89,70.98,69.75,70.0,174684.0,65.4662,65.5494,64.4135,64.6443,174684.0
2023-04-10 10:00:00,70.0,70.44,69.99,70.32,142009.0,64.6443,65.0507,64.6351,64.9398,142009.0
2023-04-10 10:30:00,70.31,70.34,70.01,70.34,71649.0,64.9306,64.9583,64.6536,64.9583,71649.0
2023-04-10 11:00:00,70.33,70.33,70.14,70.15,45927.0,64.9491,64.9491,64.7736,64.7829,45927.0
2023-04-10 11:30:00,70.18,70.5,70.18,70.49,43659.0,64.8106,65.1061,64.8106,65.0968,43659.0
2023-04-10 12:00:00,70.52,70.56,70.35,70.38,38771.0,65.1245,65.1615,64.9676,64.9953,38771.0
2023-04-10 12:30:00,70.39,70.83,70.39,70.82,44643.0,65.0045,65.4108,65.0045,65.4016,44643.0
2023-04-10 13:00:00,70.81,70.92,70.73,70.78,31596.0,65.3924,65.4939,65.3185,65.3647,31596.0
2023-04-10 13:30:00,70.79,70.94,70.72,70.9,40171.0,65.3739,65.5124,65.3092,65.4755,40171.0
2023-04-10 14:00:00,70.88,70.9,70.73,70.82,30446.0,65.457,65.4755,65.3185,65.4016,30446.0
2023-04-10 14:30:00,70.83,70.85,70.73,70.76,33825.0,65.4108,65.4293,65.3185,65.3462,33825.0
2023-04-10 15:00:00,70.76,70.9,70.75,70.77,75405.0,65.3462,65.4755,65.3369,65.3554,75405.0
2023-04-10 15:30:00,70.76,70.84,70.73,70.78,267415.0,65.3462,65.4201,65.3185,65.3647,267415.0
2023-04-11 09:30:00,70.58,70.87,70.57,70.79,148020.0,65.18,65.4478,65.1707,65.3739,148020.0
2023-04-11 10:00:00,70.77,70.91,70.59,70.9,66211.0,65.3554,65.4847,65.1892,65.4755,66211.0
2023-04-11 10:30:00,70.9,71.03,70.85,71.01,47021.0,65.4755,65.5955,65.4293,65.5771,47021.0
2023-04-11 11:00:00,71.02,71.02,70.85,70.91,45273.0,65.5863,65.5863,65.4293,65.4847,45273.0
2023-04-11 11:30:00,70.92,70.96,70.73,70.8,78320.0,65.4939,65.5309,65.3185,65.3831,78320.0
2023-04-11 12:00:00,70.79,70.95,70.78,70.93,38444.0,65.3739,65.5216,65.3647,65.5032,38444.0
2023-04-11 12:30:00,70.93,71.06,70.91,71.03,34882.0,65.5032,65.6232,65.4847,65.5955,34882.0
2023-04-11 13:00:00,71.02,71.12,71.02,71.06,35512.0,65.5863,65.6786,65.5863,65.6232,35512.0
2023-04-11 13:30:00,71.07,71.27,71.03,71.24,35954.0,65.6325,65.8172,65.5955,65.7895,35954.0
2023-04-11 14:00:00,71.25,71.32,71.18,71.18,50492.0,65.7987,65.8633,65.7341,65.7341,50492.0
2023-04-11 14:30:00,71.18,71.27,71.14,71.22,51274.0,65.7341,65.8172,65.6971,65.771,51274.0
2023-04-11 15:00:00,71.18,71.2,71.1,71.14,70385.0,65.7341,65.7525,65.6602,65.6971,70385.0
2023-04-11 15:30:00,71.15,71.28,70.98,71.04,360618.0,65.7063,65.8264,65.5494,65.6048,360618.0
2023-04-12 09:30:00,71.16,71.53,70.98,71.46,153413.0,65.7156,66.0573,65.5494,65.9926,153413.0
2023-04-12 10:00:00,71.47,71.57,71.3,71.42,89380.0,66.0019,66.0942,65.8449,65.9557,89380.0
2023-04-12 10:30:00,71.42,71.42,71.24,71.36,107219.0,65.9557,65.9557,65.7895,65.9003,107219.0
2023-04-12 11:00:00,71.35,71.46,71.21,71.34,84956.0,65.891,65.9926,65.7618,65.8818,84956.0
2023-04-12 11:30:00,71.35,71.43,71.26,71.32,31625.0,65.891,65.9649,65.8079,65.8633,31625.0
2023-04-12 12:00:00,71.33,71.39,71.2,71.25,72194.0,65.8726,65.928,65.7525,65.7987,72194.0
2023-04-12 12:30:00,71.26,71.39,71.21,71.34,39975.0,65.8079,65.928,65.7618,65.8818,39975.0
2023-04-12 13:00:00,71.34,71.39,71.3,71.35,58239.0,65.8818,65.928,65.8449,65.891,58239.0
2023-04-12 13:30:00,71.36,71.43,71.34,71.36,134012.0,65.9003,65.9649,65.8818,65.9003,134012.0
2023-04-12 14:00:00,71.36,71.4,71.05,71.09,113328.0,65.9003,65.9372,65.614,65.6509,113328.0
2023-04-12 14:30:00,71.09,71.11,70.8,70.97,78217.0,65.6509,65.6694,65.3831,65.5401,78217.0
2023-04-12 15:00:00,70.97,71.07,70.76,70.8,95978.0,65.5401,65.6325,65.3462,65.3831,95978.0
2023-04-12 15:30:00,70.81,71.04,70.79,71.03,545884.0,65.3924,65.6048,65.3739,65.5955,545884.0
2023-04-13 09:30:00,70.7,70.7,70.33,70.42,152699.0,65.2908,65.2908,64.9491,65.0322,152699.0
2023-04-13 10:00:00,70.38,70.74,70.38,70.46,124389.0,64.9953,65.3277,64.9953,65.0691,124389.0
2023-04-13 10:30:00,70.46,70.5,70.01,70.03,64981.0,65.0691,65.1061,64.6536,64.672,64981.0
2023-04-13 11:00:00,70.03,70.04,69.47,69.7,128731.0,64.672,64.6813,64.1549,64.3673,128731.0
2023-04-13 11:30:00,69.72,70.04,69.72,70.02,96506.0,64.3858,64.6813,64.3858,64.6628,96506.0
2023-04-13 12:00:00,70.02,70.21,69.83,70.15,68131.0,64.6628,64.8383,64.4873,64.7829,68131.0
2023-04-13 12:30:00,70.15,70.4,70.15,70.37,42016.0,64.7829,65.0137,64.7829,64.986,42016.0
2023-04-13 13:00:00,70.36,70.45,70.27,70.44,50494.0,64.9768,65.0599,64.8937,65.0507,50494.0
2023-04-13 13:30:00,70.47,70.54,70.37,70.49,64894.0,65.0784,65.143,64.986,65.0968,64894.0
2023-04-13 14:00:00,70.51,70.79,70.47,70.78,65632.0,65.1153,65.3739,65.0784,65.3647,65632.0
2023-04-13 14:30:00,70.78,71.02,70.78,70.99,57922.0,65.3647,65.5863,65.3647,65.5586,57922.0
2023-04-13 15:00:00,71.0,71.06,70.89,70.99,92145.0,65.5678,65.6232,65.4662,65.5586,92145.0
2023-04-13 15:30:00,70.98,71.12,70.89,71.03,314310.0,65.5494,65.6786,65.4662,65.5955,314310.0
2023-04-14 09:30:00,70.08,70.37,69.87,70.03,161334.0,64.7182,64.986,64.5243,64.672,161334.0
2023-04-14 10:00:00,70.02,70.1,69.65,69.77,78366.0,64.6628,64.7367,64.3211,64.4319,78366.0
2023-04-14 10:30:00,69.76,70.09,69.74,70.04,72429.0,64.4227,64.7274,64.4042,64.6813,72429.0
2023-04-14 11:00:00,70.08,70.16,69.9,69.9,52812.0,64.7182,64.7921,64.552,64.552,52812.0
2023-04-14 11:30:00,69.92,70.14,69.87,70.09,73888.0,64.5705,64.7736,64.5243,64.7274,73888.0
2023-04-14 12:00:00,70.1,70.13,69.94,70.03,65730.0,64.7367,64.7644,64.5889,64.672,65730.0
2023-04-14 12:30:00,70.03,70.03,69.86,69.89,54170.0,64.672,64.672,64.515,64.5427,54170.0
2023-04-14 13:00:00,69.88,70.1,69.88,70.01,44584.0,64.5335,64.7367,64.5335,64.6536,44584.0
2023-04-14 13:30:00,69.99,70.05,69.81,70.05,53853.0,64.6351,64.6905,64.4689,64.6905,53853.0
2023-04-14 14:00:00,70.03,70.04,69.87,69.98,50480.0,64.672,64.6813,64.5243,64.6259,50480.0
2023-04-14 14:30:00,69.98,70.09,69.91,70.07,75259.0,64.6259,64.7274,64.5612,64.709,75259.0
2023-04-14 15:00:00,70.07,70.07,69.76,69.94,77110.0,64.709,64.709,64.4227,64.5889,77110.0
2023-04-14 15:30:00,69.92,70.21,69.91,70.14,271547.0,64.5705,64.8383,64.5612,64.7736,271547.0
2023-04-17 09:30:00,70.57,70.86,70.24,70.25,116413.0,65.1707,65.4385,64.866,64.8752,116413.0
2023-04-17 10:00:00,70.27,70.62,70.27,70.61,84013.0,64.8937,65.2169,64.8937,65.2077,84013.0
2023-04-17 10:30:00,70.62,70.71,70.48,70.49,74177.0,65.2169,65.3,65.0876,65.0968,74177.0
2023-04-17 11:00:00,70.49,70.64,70.42,70.55,58353.0,65.0968,65.2354,65.0322,65.1523,58353.0
2023-04-17 11:30:00,70.54,70.54,70.11,70.31,75310.0,65.143,65.143,64.7459,64.9306,75310.0
2023-04-17 12:00:00,70.33,70.36,70.16,70.26,43758.0,64.9491,64.9768,64.7921,64.8844,43758.0
2023-04-17 12:30:00,70.25,70.28,70.14,70.22,45505.0,64.8752,64.9029,64.7736,64.8475,45505.0
2023-04-17 13:00:00,70.21,70.24,70.13,70.18,42887.0,64.8383,64.866,64.7644,64.8106,42887.0
2023-04-17 13:30:00,70.18,70.19,69.8,69.8,64888.0,64.8106,64.8198,64.4596,64.4596,64888.0
2023-04-17 14:00:00,69.8,69.97,69.67,69.94,47940.0,64.4596,64.6166,64.3396,64.5889,47940.0
2023-04-17 14:30:00,69.93,70.23,69.91,70.16,64480.0,64.5797,64.8567,64.5612,64.7921,64480.0
2023-04-17 15:00:00,70.15,70.37,70.15,70.36,59103.0,64.7829,64.986,64.7829,64.9768,59103.0
2023-04-17 15:30:00,70.34,70.38,70.18,70.33,241406.0,64.9583,64.9953,64.8106,64.9491,241406.0
2023-04-18 09:30:00,70.16,70.5,70.09,70.49,140491.0,64.7921,65.1061,64.7274,65.0968,140491.0
2023-04-18 10:00:00,70.48,70.5,70.18,70.2,89922.0,65.0876,65.1061,64.8106,64.829,89922.0
2023-04-18 10:30:00,70.21,70.25,69.83,69.83,47977.0,64.8383,64.8752,64.4873,64.4873,47977.0
2023-04-18 11:00:00,69.82,69.9,69.57,69.71,50831.0,64.4781,64.552,64.2472,64.3765,50831.0
2023-04-18 11:30:00,69.71,69.78,69.55,69.66,38717.0,64.3765,64.4412,64.2288,64.3303,38717.0
2023-04-18 12:00:00,69.69,69.82,69.66,69.81,36221.0,64.358,64.4781,64.3303,64.4689,36221.0
2023-04-18 12:30:00,69.8,69.87,69.68,69.69,42728.0,64.4596,64.5243,64.3488,64.358,42728.0
2023-04-18 13:00:00,69.68,69.77,69.54,69.57,50977.0,64.3488,64.4319,64.2195,64.2472,50977.0
2023-04-18 13:30:00,69.56,69.64,69.49,69.59,49249.0,64.238,64.3119,64.1734,64.2657,49249.0
2023-04-18 14:00:00,69.61,69.74,69.58,69.69,39011.0,64.2842,64.4042,64.2565,64.358,39011.0
2023-04-18 14:30:00,69.69,69.78,69.48,69.65,36226.0,64.358,64.4412,64.1641,64.3211,36226.0
2023-04-18 15:00:00,69.65,69.84,69.62,69.8,45263.0,64.3211,64.4966,64.2934,64.4596,45263.0
2023-04-18 15:30:00,69.79,69.82,69.68,69.76,143887.0,64.4504,64.4781,64.3488,64.4227,143887.0
2023-04-19 09:30:00,70.24,70.49,69.98,70.46,108569.0,64.866,65.0968,64.6259,65.0691,108569.0
2023-04-19 10:00:00,70.49,70.72,70.42,70.71,51309.0,65.0968,65.3092,65.0322,65.3,51309.0
2023-04-19 10:30:00,70.71,70.75,70.46,70.5,57825.0,65.3,65.3369,65.0691,65.1061,57825.0
2023-04-19 11:00:00,70.49,70.63,70.44,70.6,49439.0,65.0968,65.2261,65.0507,65.1984,49439.0
2023-04-19 11:30:00,70.6,70.6,70.45,70.53,52195.0,65.1984,65.1984,65.0599,65.1338,52195.0
2023-04-19 12:00:00,70.53,70.58,70.23,70.26,32373.0,65.1338,65.18,64.8567,64.8844,32373.0
2023-04-19 12:30:00,70.27,70.42,70.24,70.41,36547.0,64.8937,65.0322,64.866,65.023,36547.0
2023-04-19 13:00:00,70.45,70.45,70.27,70.31,45785.0,65.0599,65.0599,64.8937,64.9306,45785.0
2023-04-19 13:30:00,70.32,70.39,70.23,70.39,29671.0,64.9398,65.0045,64.8567,65.0045,29671.0
2023-04-19 14:00:00,70.4,70.48,70.35,70.43,31074.0,65.0137,65.0876,64.9676,65.0414,31074.0
2023-04-19 14:30:00,70.44,70.47,70.33,70.4,42047.0,65.0507,65.0784,64.9491,65.0137,42047.0
2023-04-19 15:00:00,70.4,70.46,70.34,70.37,61123.0,65.0137,65.0691,64.9583,64.986,61123.0
2023-04-19 15:30:00,70.37,70.6,70.35,70.59,173398.0,64.986,65.1984,64.9676,65.1892,173398.0
2023-04-20 09:30:00,70.87,71.17,70.43,70.44,210847.0,65.4478,65.7248,65.0414,65.0507,210847.0
2023-04-20 10:00:00,70.43,70.7,70.21,70.51,104272.0,65.0414,65.2908,64.8383,65.1153,104272.0
2023-04-20 10:30:00,70.51,70.62,70.43,70.62,53083.0,65.1153,65.2169,65.0414,65.2169,53083.0
2023-04-20 11:00:00,70.63,70.8,70.61,70.63,61385.0,65.2261,65.3831,65.2077,65.2261,61385.0
2023-04-20 11:30:00,70.63,70.67,70.41,70.49,49737.0,65.2261,65.2631,65.023,65.0968,49737.0
2023-04-20 12:00:00,70.5,70.67,70.5,70.64,28294.0,65.1061,65.2631,65.1061,65.2354,28294.0
2023-04-20 12:30:00,70.66,70.81,70.64,70.7,46360.0,65.2538,65.3924,65.2354,65.2908,46360.0
2023-04-20 13:00:00,70.71,70.73,70.64,70.7,38117.0,65.3,65.3185,65.2354,65.2908,38117.0
2023-04-20 13:30:00,70.71,70.75,70.58,70.6,35740.0,65.3,65.3369,65.18,65.1984,35740.0
2023-04-20 14:00:00,70.61,70.72,70.51,70.65,62070.0,65.2077,65.3092,65.1153,65.2446,62070.0
2023-04-20 14:30:00,70.66,70.66,70.36,70.39,55842.0,65.2538,65.2538,64.9768,65.0045,55842.0
2023-04-20 15:00:00,70.4,70.46,70.31,70.42,106526.0,65.0137,65.0691,64.9306,65.0322,106526.0
2023-04-20 15:30:00,70.42,70.7,70.37,70.69,389874.0,65.0322,65.2908,64.986,65.2815,389874.0
2023-04-21 09:30:00,70.82,71.26,70.38,70.49,157250.0,65.4016,65.8079,64.9953,65.0968,157250.0
2023-04-21 10:00:00,70.48,70.55,70.35,70.5,90002.0,65.0876,65.1523,64.9676,65.1061,90002.0
2023-04-21 10:30:00,70.51,70.53,70.22,70.38,80314.0,65.1153,65.1338,64.8475,64.9953,80314.0
2023-04-21 11:00:00,70.37,70.59,70.37,70.39,38762.0,64.986,65.1892,64.986,65.0045,38762.0
2023-04-21 11:30:00,70.4,70.44,70.2,70.34,54547.0,65.0137,65.0507,64.829,64.9583,54547.0
2023-04-21 12:00:00,70.34,70.45,70.3,70.45,49440.0,64.9583,65.0599,64.9214,65.0599,49440.0
2023-04-21 12:30:00,70.46,70.55,70.43,70.44,33443.0,65.0691,65.1523,65.0414,65.0507,33443.0
2023-04-21 13:00:00,70.43,70.55,70.34,70.36,42566.0,65.0414,65.1523,64.9583,64.9768,42566.0
2023-04-21 13:30:00,70.36,70.59,70.33,70.51,62605.0,64.9768,65.1892,64.9491,65.1153,62605.0
2023-04-21 14:00:00,70.52,70.69,70.51,70.63,73809.0,65.1245,65.2815,65.1153,65.2261,73809.0
2023-04-21 14:30:00,70.64,70.68,70.47,70.5,53022.0,65.2354,65.2723,65.0784,65.1061,53022.0
2023-04-21 15:00:00,70.51,70.55,70.43,70.48,54511.0,65.1153,65.1523,65.0414,65.0876,54511.0
2023-04-21 15:30:00,70.48,70.58,70.37,70.45,231789.0,65.0876,65.18,64.986,65.0599,231789.0
2023-04-24 09:30:00,70.37,70.6,70.05,70.38,101964.0,64.986,65.1984,64.6905,64.9953,101964.0
2023-04-24 10:00:00,70.38,70.65,70.34,70.53,62798.0,64.9953,65.2446,64.9583,65.1338,62798.0
2023-04-24 10:30:00,70.53,70.79,70.53,70.6,132256.0,65.1338,65.3739,65.1338,65.1984,132256.0
2023-04-24 11:00:00,70.61,71.04,70.6,71.0,87843.0,65.2077,65.6048,65.1984,65.5678,87843.0
2023-04-24 11:30:00,71.02,71.09,70.94,71.05,51972.0,65.5863,65.6509,65.5124,65.614,51972.0
2023-04-24 12:00:00,71.04,71.07,70.79,70.97,53467.0,65.6048,65.6325,65.3739,65.5401,53467.0
2023-04-24 12:30:00,70.97,71.03,70.96,70.98,42185.0,65.5401,65.5955,65.5309,65.5494,42185.0
2023-04-24 13:00:00,70.98,71.01,70.86,71.0,55508.0,65.5494,65.5771,65.4385,65.5678,55508.0
2023-04-24 13:30:00,71.01,71.21,70.99,71.17,59918.0,65.5771,65.7618,65.5586,65.7248,59918.0
2023-04-24 14:00:00,71.17,71.19,70.79,70.85,75264.0,65.7248,65.7433,65.3739,65.4293,75264.0
2023-04-24 14:30:00,70.86,70.92,70.75,70.84,46084.0,65.4385,65.4939,65.3369,65.4201,46084.0
2023-04-24 15:00:00,70.85,70.97,70.85,70.92,67545.0,65.4293,65.5401,65.4293,65.4939,67545.0
2023-04-24 15:30:00,70.92,71.07,70.87,71.06,317151.0,65.4939,65.6325,65.4478,65.6232,317151.0
2023-04-25 09:30:00,70.9,71.31,70.9,71.07,108248.0,65.4755,65.8541,65.4755,65.6325,108248.0
2023-04-25 10:00:00,71.08,71.16,70.87,70.94,133773.0,65.6417,65.7156,65.4478,65.5124,133773.0
2023-04-25 10:30:00,70.93,71.07,70.89,71.07,102676.0,65.5032,65.6325,65.4662,65.6325,102676.0
2023-04-25 11:00:00,71.09,71.18,70.9,70.92,107402.0,65.6509,65.7341,65.4755,65.4939,107402.0
2023-04-25 11:30:00,70.9,71.27,70.82,71.25,70647.0,65.4755,65.8172,65.4016,65.7987,70647.0
2023-04-25 12:00:00,71.25,71.32,71.15,71.25,77296.0,65.7987,65.8633,65.7063,65.7987,77296.0
2023-04-25 12:30:00,71.24,71.31,71.1,71.1,55167.0,65.7895,65.8541,65.6602,65.6602,55167.0
2023-04-25 13:00:00,71.12,71.24,71.0,71.06,64540.0,65.6786,65.7895,65.5678,65.6232,64540.0
2023-04-25 13:30:00,71.05,71.07,70.84,70.87,46594.0,65.614,65.6325,65.4201,65.4478,46594.0
2023-04-25 14:00:00,70.86,70.95,70.85,70.95,49225.0,65.4385,65.5216,65.4293,65.5216,49225.0
2023-04-25 14:30:00,70.94,71.02,70.88,71.0,58664.0,65.5124,65.5863,65.457,65.5678,58664.0
2023-04-25 15:00:00,70.99,71.21,70.98,71.18,78467.0,65.5586,65.7618,65.5494,65.7341,78467.0
2023-04-25 15:30:00,71.18,71.21,70.96,71.19,259562.0,65.7341,65.7618,65.5309,65.7433,259562.0
2023-04-26 09:30:00,70.65,70.97,69.83,70.14,187716.0,65.2446,65.5401,64.4873,64.7736,187716.0
2023-04-26 10:00:00,70.16,70.35,69.75,69.95,98331.0,64.7921,64.9676,64.4135,64.5982,98331.0
2023-04-26 10:30:00,69.96,70.31,69.96,70.22,64288.0,64.6074,64.9306,64.6074,64.8475,64288.0
2023-04-26 11:00:00,70.25,70.32,70.14,70.25,87121.0,64.8752,64.9398,64.7736,64.8752,87121.0
2023-04-26 11:30:00,70.23,70.32,69.87,69.87,94400.0,64.8567,64.9398,64.5243,64.5243,94400.0
2023-04-26 12:00:00,69.87,70.05,69.79,69.95,58935.0,64.5243,64.6905,64.4504,64.5982,58935.0
2023-04-26 12:30:00,69.97,70.16,69.96,70.15,38723.0,64.6166,64.7921,64.6074,64.7829,38723.0
2023-04-26 13:00:00,70.14,70.15,69.84,69.9,65550.0,64.7736,64.7829,64.4966,64.552,65550.0
2023-04-26 13:30:00,69.89,69.93,69.68,69.74,59228.0,64.5427,64.5797,64.3488,64.4042,59228.0
2023-04-26 14:00:00,69.73,69.83,69.57,69.81,57260.0,64.395,64.4873,64.2472,64.4689,57260.0
2023-04-26 14:30:00,69.78,69.98,69.71,69.89,81347.0,64.4412,64.6259,64.3765,64.5427,81347.0
2023-04-26 15:00:00,69.89,69.94,69.8,69.88,137531.0,64.5427,64.5889,64.4596,64.5335,137531.0
2023-04-26 15:30:00,69.88,69.92,69.66,69.68,407321.0,64.5335,64.5705,64.3303,64.3488,407321.0
2023-04-27 09:30:00,70.31,70.41,69.66,69.84,159727.0,64.9306,65.023,64.3303,64.4966,159727.0
2023-04-27 10:00:00,69.84,70.24,69.84,70.2,84430.0,64.4966,64.866,64.4966,64.829,84430.0
2023-04-27 10:30:00,70.21,70.21,69.76,69.88,38659.0,64.8383,64.8383,64.4227,64.5335,38659.0
2023-04-27 11:00:00,69.86,69.89,69.55,69.62,73023.0,64.515,64.5427,64.2288,64.2934,73023.0
2023-04-27 11:30:00,69.63,69.69,69.22,69.67,96895.0,64.3026,64.358,63.924,64.3396,96895.0
2023-04-27 12:00:00,69.66,69.87,69.58,69.8,80891.0,64.3303,64.5243,64.2565,64.4596,80891.0
2023-04-27 12:30:00,69.8,69.91,69.75,69.82,48378.0,64.4596,64.5612,64.4135,64.4781,48378.0
2023-04-27 13:00:00,69.81,69.82,69.53,69.59,40081.0,64.4689,64.4781,64.2103,64.2657,40081.0
2023-04-27 13:30:00,69.59,69.8,69.54,69.7,52347.0,64.2657,64.4596,64.2195,64.3673,52347.0
2023-04-27 14:00:00,69.69,69.93,69.68,69.92,71706.0,64.358,64.5797,64.3488,64.5705,71706.0
2023-04-27 14:30:00,69.91,70.09,69.89,70.08,93063.0,64.5612,64.7274,64.5427,64.7182,93063.0
2023-04-27 15:00:00,70.09,70.24,70.01,70.06,116797.0,64.7274,64.866,64.6536,64.6997,116797.0
2023-04-27 15:30:00,70.05,70.31,69.95,70.27,432661.0,64.6905,64.9306,64.5982,64.8937,432661.0
2023-04-28 09:30:00,70.42,70.72,70.12,70.12,75404.0,65.0322,65.3092,64.7552,64.7552,75404.0
2023-04-28 10:00:00,70.08,70.3,69.94,70.16,74913.0,64.7182,64.9214,64.5889,64.7921,74913.0
2023-04-28 10:30:00,70.16,70.34,70.09,70.09,73415.0,64.7921,64.9583,64.7274,64.7274,73415.0
2023-04-28 11:00:00,70.11,70.28,69.99,70.22,59537.0,64.7459,64.9029,64.6351,64.8475,59537.0
2023-04-28 11:30:00,70.23,70.26,69.98,70.13,86301.0,64.8567,64.8844,64.6259,64.7644,86301.0
2023-04-28 12:00:00,70.12,70.14,69.92,69.95,44719.0,64.7552,64.7736,64.5705,64.5982,44719.0
2023-04-28 12:30:00,69.96,69.99,69.9,69.98,38747.0,64.6074,64.6351,64.552,64.6259,38747.0
2023-04-28 13:00:00,69.98,70.02,69.88,69.91,32622.0,64.6259,64.6628,64.5335,64.5612,32622.0
2023-04-28 13:30:00,69.91,69.93,69.72,69.81,58128.0,64.5612,64.5797,64.3858,64.4689,58128.0
2023-04-28 14:00:00,69.83,69.98,69.54,69.56,58046.0,64.4873,64.6259,64.2195,64.238,58046.0
2023-04-28 14:30:00,69.57,69.6,69.35,69.58,71395.0,64.2472,64.2749,64.0441,64.2565,71395.0
2023-04-28 15:00:00,69.58,69.8,69.56,69.72,66952.0,64.2565,64.4596,64.238,64.3858,66952.0
2023-04-28 15:30:00,69.71,70.04,69.68,69.92,402374.0,64.3765,64.6813,64.3488,64.5705,402374.0
2023-05-01 09:30:00,69.78,69.98,69.56,69.93,111168.0,64.4412,64.6259,64.238,64.5797,111168.0
2023-05-01 10:00:00,69.91,69.93,69.68,69.8,49302.0,64.5612,64.5797,64.3488,64.4596,49302.0
2023-05-01 10:30:00,69.8,70.09,69.77,70.08,76177.0,64.4596,64.7274,64.4319,64.7182,76177.0
2023-05-01 11:00:00,70.08,70.29,70.05,70.23,57610.0,64.7182,64.9121,64.6905,64.8567,57610.0
2023-05-01 11:30:00,70.2,70.45,70.17,70.3,45489.0,64.829,65.0599,64.8013,64.9214,45489.0
2023-05-01 12:00:00,70.28,70.44,70.15,70.39,38272.0,64.9029,65.0507,64.7829,65.0045,38272.0
2023-05-01 12:30:00,70.39,70.6,70.37,70.56,35154.0,65.0045,65.1984,64.986,65.1615,35154.0
2023-05-01 13:00:00,70.55,70.56,70.39,70.4,37012.0,65.1523,65.1615,65.0045,65.0137,37012.0
2023-05-01 13:30:00,70.4,70.57,70.35,70.55,68158.0,65.0137,65.1707,64.9676,65.1523,68158.0
2023-05-01 14:00:00,70.55,70.55,70.33,70.39,51691.0,65.1523,65.1523,64.9491,65.0045,51691.0
2023-05-01 14:30:00,70.38,70.38,70.16,70.17,48488.0,64.9953,64.9953,64.7921,64.8013,48488.0
2023-05-01 15:00:00,70.17,70.26,70.02,70.04,60397.0,64.8013,64.8844,64.6628,64.6813,60397.0
2023-05-01 15:30:00,70.05,70.23,70.05,70.17,356470.0,64.6905,64.8567,64.6905,64.8013,356470.0
2023-05-02 09:30:00,69.98,70.11,69.37,69.74,116527.0,64.6259,64.7459,64.0625,64.4042,116527.0
2023-05-02 10:00:00,69.79,69.84,69.33,69.42,99851.0,64.4504,64.4966,64.0256,64.1087,99851.0
2023-05-02 10:30:00,69.41,69.57,69.24,69.56,67702.0,64.0995,64.2472,63.9425,64.238,67702.0
2023-05-02 11:00:00,69.57,69.59,68.62,68.85,70485.0,64.2472,64.2657,63.3699,63.5823,70485.0
2023-05-02 11:30:00,68.89,69.14,68.78,69.11,64432.0,63.6193,63.8501,63.5177,63.8224,64432.0
2023-05-02 12:00:00,69.11,69.15,68.89,69.13,58146.0,63.8224,63.8594,63.6193,63.8409,58146.0
2023-05-02 12:30:00,69.14,69.15,69.02,69.1,46495.0,63.8501,63.8594,63.7393,63.8132,46495.0
2023-05-02 13:00:00,69.1,69.1,68.88,68.95,51121.0,63.8132,63.8132,63.61,63.6747,51121.0
2023-05-02 13:30:00,68.95,68.96,68.77,68.93,57521.0,63.6747,63.6839,63.5084,63.6562,57521.0
2023-05-02 14:00:00,68.91,68.92,68.7,68.91,100613.0,63.6377,63.647,63.4438,63.6377,100613.0
2023-05-02 14:30:00,68.91,69.16,68.88,69.12,43456.0,63.6377,63.8686,63.61,63.8317,43456.0
2023-05-02 15:00:00,69.12,69.27,69.03,69.15,123420.0,63.8317,63.9702,63.7485,63.8594,123420.0
2023-05-02 15:30:00,69.15,69.23,68.97,69.08,345522.0,63.8594,63.9332,63.6931,63.7947,345522.0
2023-05-03 09:30:00,69.31,69.61,68.92,68.92,73723.0,64.0071,64.2842,63.647,63.647,73723.0
2023-05-03 10:00:00,68.92,69.0,68.64,68.94,51142.0,63.647,63.7208,63.3884,63.6654,51142.0
2023-05-03 10:30:00,68.95,69.0,68.63,68.84,49207.0,63.6747,63.7208,63.3791,63.5731,49207.0
2023-05-03 11:00:00,68.8,69.0,68.71,68.93,52132.0,63.5361,63.7208,63.453,63.6562,52132.0
2023-05-03 11:30:00,68.92,69.14,68.89,69.12,37884.0,63.647,63.8501,63.6193,63.8317,37884.0
2023-05-03 12:00:00,69.15,69.22,69.09,69.2,30709.0,63.8594,63.924,63.804,63.9055,30709.0
2023-05-03 12:30:00,69.21,69.35,69.19,69.35,28935.0,63.9148,64.0441,63.8963,64.0441,28935.0
2023-05-03 13:00:00,69.36,69.58,69.36,69.46,41963.0,64.0533,64.2565,64.0533,64.1456,41963.0
2023-05-03 13:30:00,69.47,69.56,69.37,69.41,41713.0,64.1549,64.238,64.0625,64.0995,41713.0
2023-05-03 14:00:00,69.4,69.58,69.1,69.13,103288.0,64.0902,64.2565,63.8132,63.8409,103288.0
2023-05-03 14:30:00,69.13,69.37,68.85,69.07,116959.0,63.8409,64.0625,63.5823,63.7855,116959.0
2023-05-03 15:00:00,69.08,69.26,68.66,68.71,85200.0,63.7947,63.9609,63.4069,63.453,85200.0
2023-05-03 15:30:00,68.7,68.76,68.34,68.5,304693.0,63.4438,63.4992,63.1113,63.2591,304693.0
2023-05-04 09:30:00,68.59,68.86,67.93,67.98,100234.0,63.3422,63.5916,62.7327,62.7789,100234.0
2023-05-04 10:00:00,67.97,68.51,67.94,68.33,138756.0,62.7696,63.2683,62.7419,63.1021,138756.0
2023-05-04 10:30:00,68.35,68.74,68.26,68.68,74399.0,63.1206,63.4807,63.0375,63.4253,74399.0
2023-05-04 11:00:00,68.67,68.79,68.42,68.77,364870.0,63.4161,63.5269,63.1852,63.5084,364870.0
2023-05-04 11:30:00,68.79,68.82,68.54,68.69,840303.0,63.5269,63.5546,63.296,63.4346,840303.0
2023-05-04 12:00:00,68.67,69.29,68.67,69.22,106152.0,63.4161,63.9887,63.4161,63.924,106152.0
2023-05-04 12:30:00,69.23,69.5,69.07,69.46,134153.0,63.9332,64.1826,63.7855,64.1456,134153.0
2023-05-04 13:00:00,69.47,69.56,69.31,69.32,80052.0,64.1549,64.238,64.0071,64.0164,80052.0
2023-05-04 13:30:00,69.31,69.37,69.1,69.18,71804.0,64.0071,64.0625,63.8132,63.8871,71804.0
2023-05-04 14:00:00,69.19,69.26,69.05,69.06,50200.0,63.8963,63.9609,63.767,63.7763,50200.0
2023-05-04 14:30:00,69.05,69.13,68.95,69.09,86300.0,63.767,63.8409,63.6747,63.804,86300.0
2023-05-04 15:00:00,69.09,69.25,69.03,69.08,94780.0,63.804,63.9517,63.7485,63.7947,94780.0
2023-05-04 15:30:00,69.07,69.26,69.03,69.11,327818.0,63.7855,63.9609,63.7485,63.8224,327818.0
2023-05-05 09:30:00,68.57,69.57,68.57,69.27,113905.0,63.3237,64.2472,63.3237,63.9702,113905.0
2023-05-05 10:00:00,69.23,69.25,68.94,69.21,101844.0,63.9332,63.9517,63.6654,63.9148,101844.0
2023-05-05 10:30:00,69.26,69.39,69.15,69.19,88433.0,63.9609,64.081,63.8594,63.8963,88433.0
2023-05-05 11:00:00,69.18,69.35,69.14,69.31,63571.0,63.8871,64.0441,63.8501,64.0071,63571.0
2023-05-05 11:30:00,69.32,69.33,69.2,69.32,55400.0,64.0164,64.0256,63.9055,64.0164,55400.0
2023-05-05 12:00:00,69.31,69.38,69.22,69.31,47240.0,64.0071,64.0718,63.924,64.0071,47240.0
2023-05-05 12:30:00,69.31,69.32,69.07,69.23,52351.0,64.0071,64.0164,63.7855,63.9332,52351.0
2023-05-05 13:00:00,69.23,69.46,69.22,69.42,56838.0,63.9332,64.1456,63.924,64.1087,56838.0
2023-05-05 13:30:00,69.44,69.52,69.33,69.33,62216.0,64.1272,64.2011,64.0256,64.0256,62216.0
2023-05-05 14:00:00,69.33,69.59,69.27,69.53,68163.0,64.0256,64.2657,63.9702,64.2103,68163.0
2023-05-05 14:30:00,69.54,69.59,69.43,69.45,71938.0,64.2195,64.2657,64.1179,64.1364,71938.0
2023-05-05 15:00:00,69.44,69.57,69.38,69.4,91330.0,64.1272,64.2472,64.0718,64.0902,91330.0
2023-05-05 15:30:00,69.39,69.59,69.33,69.57,358957.0,64.081,64.2657,64.0256,64.2472,358957.0
2023-05-08 09:30:00,69.34,69.83,69.04,69.8,81398.0,64.0348,64.4873,63.7578,64.4596,81398.0
2023-05-08 10:00:00,69.85,69.85,69.22,69.3,69679.0,64.5058,64.5058,63.924,63.9979,69679.0
2023-05-08 10:30:00,69.3,69.36,69.04,69.06,58706.0,63.9979,64.0533,63.7578,63.7763,58706.0
2023-05-08 11:00:00,69.04,69.24,69.03,69.21,62160.0,63.7578,63.9425,63.7485,63.9148,62160.0
2023-05-08 11:30:00,69.18,69.27,69.1,69.1,52594.0,63.8871,63.9702,63.8132,63.8132,52594.0
2023-05-08 12:00:00,69.11,69.24,69.02,69.18,43617.0,63.8224,63.9425,63.7393,63.8871,43617.0
2023-05-08 12:30:00,69.19,69.21,69.07,69.15,44661.0,63.8963,63.9148,63.7855,63.8594,44661.0
2023-05-08 13:00:00,69.15,69.25,69.13,69.23,40275.0,63.8594,63.9517,63.8409,63.9332,40275.0
2023-05-08 13:30:00,69.22,69.33,69.2,69.27,95411.0,63.924,64.0256,63.9055,63.9702,95411.0
2023-05-08 14:00:00,69.27,69.39,69.18,69.34,58602.0,63.9702,64.081,63.8871,64.0348,58602.0
2023-05-08 14:30:00,69.35,69.4,69.18,69.27,53150.0,64.0441,64.0902,63.8871,63.9702,53150.0
2023-05-08 15:00:00,69.28,69.33,69.18,69.32,109098.0,63.9794,64.0256,63.8871,64.0164,109098.0
2023-05-08 15:30:00,69.32,69.42,69.25,69.33,297484.0,64.0164,64.1087,63.9517,64.0256,297484.0
2023-05-09 09:30:00,69.03,69.24,68.9,69.02,160990.0,63.7485,63.9425,63.6285,63.7393,160990.0
2023-05-09 10:00:00,69.06,69.11,68.88,69.01,80176.0,63.7763,63.8224,63.61,63.7301,80176.0
2023-05-09 10:30:00,69.01,69.06,68.73,68.87,78692.0,63.7301,63.7763,63.4715,63.6008,78692.0
2023-05-09 11:00:00,68.87,69.03,68.81,68.96,62995.0,63.6008,63.7485,63.5454,63.6839,62995.0
2023-05-09 11:30:00,68.97,69.05,68.84,68.86,78421.0,63.6931,63.767,63.5731,63.5916,78421.0
2023-05-09 12:00:00,68.85,69.01,68.81,68.97,59338.0,63.5823,63.7301,63.5454,63.6931,59338.0
2023-05-09 12:30:00,68.99,69.02,68.87,68.94,80249.0,63.7116,63.7393,63.6008,63.6654,80249.0
2023-05-09 13:00:00,68.95,69.0,68.9,68.95,56072.0,63.6747,63.7208,63.6285,63.6747,56072.0
2023-05-09 13:30:00,68.95,69.05,68.89,69.04,66760.0,63.6747,63.767,63.6193,63.7578,66760.0
2023-05-09 14:00:00,69.04,69.08,68.86,69.03,70105.0,63.7578,63.7947,63.5916,63.7485,70105.0
2023-05-09 14:30:00,69.03,69.14,69.0,69.04,77482.0,63.7485,63.8501,63.7208,63.7578,77482.0
2023-05-09 15:00:00,69.04,69.24,69.04,69.17,101075.0,63.7578,63.9425,63.7578,63.8778,101075.0
2023-05-09 15:30:00,69.17,69.24,69.08,69.12,311500.0,63.8778,63.9425,63.7947,63.8317,311500.0
2023-05-10 09:30:00,69.43,69.71,69.2,69.54,204880.0,64.1179,64.3765,63.9055,64.2195,204880.0
2023-05-10 10:00:00,69.55,69.65,69.17,69.19,120141.0,64.2288,64.3211,63.8778,63.8963,120141.0
2023-05-10 10:30:00,69.19,69.25,68.85,69.06,183050.0,63.8963,63.9517,63.5823,63.7763,183050.0
2023-05-10 11:00:00,69.06,69.26,69.04,69.16,64678.0,63.7763,63.9609,63.7578,63.8686,64678.0
2023-05-10 11:30:00,69.15,69.23,69.13,69.19,74201.0,63.8594,63.9332,63.8409,63.8963,74201.0
2023-05-10 12:00:00,69.19,69.22,68.92,68.96,59277.0,63.8963,63.924,63.647,63.6839,59277.0
2023-05-10 12:30:00,68.95,68.97,68.82,68.85,69273.0,63.6747,63.6931,63.5546,63.5823,69273.0
2023-05-10 13:00:00,68.84,68.86,68.69,68.72,121589.0,63.5731,63.5916,63.4346,63.4623,121589.0
2023-05-10 13:30:00,68.71,68.86,68.7,68.8,82694.0,63.453,63.5916,63.4438,63.5361,82694.0
2023-05-10 14:00:00,68.79,68.94,68.79,68.82,86297.0,63.5269,63.6654,63.5269,63.5546,86297.0
2023-05-10 14:30:00,68.82,69.13,68.82,69.08,104807.0,63.5546,63.8409,63.5546,63.7947,104807.0
2023-05-10 15:00:00,69.08,69.37,69.05,69.31,136777.0,63.7947,64.0625,63.767,64.0071,136777.0
2023-05-10 15:30:00,69.3,69.43,69.18,69.32,523711.0,63.9979,64.1179,63.8871,64.0164,523711.0
2023-05-11 09:30:00,69.06,69.41,68.45,68.52,118165.0,63.7763,64.0995,63.2129,63.2776,118165.0
2023-05-11 10:00:00,68.51,68.76,68.37,68.73,84613.0,63.2683,63.4992,63.139,63.4715,84613.0
2023-05-11 10:30:00,68.72,68.85,68.71,68.78,110883.0,63.4623,63.5823,63.453,63.5177,110883.0
2023-05-11 11:00:00,68.79,68.8,68.56,68.58,77904.0,63.5269,63.5361,63.3145,63.333,77904.0
2023-05-11 11:30:00,68.59,68.93,68.56,68.77,99921.0,63.3422,63.6562,63.3145,63.5084,99921.0
2023-05-11 12:00:00,68.78,68.93,68.7,68.87,289823.0,63.5177,63.6562,63.4438,63.6008,289823.0
2023-05-11 12:30:00,68.87,68.88,68.75,68.79,67843.0,63.6008,63.61,63.49,63.5269,67843.0
2023-05-11 13:00:00,68.81,68.82,68.64,68.66,45354.0,63.5454,63.5546,63.3884,63.4069,45354.0
2023-05-11 13:30:00,68.65,68.7,68.39,68.55,110961.0,63.3976,63.4438,63.1575,63.3053,110961.0
2023-05-11 14:00:00,68.55,68.57,68.31,68.48,86258.0,63.3053,63.3237,63.0836,63.2406,86258.0
2023-05-11 14:30:00,68.48,68.51,68.36,68.39,97850.0,63.2406,63.2683,63.1298,63.1575,97850.0
2023-05-11 15:00:00,68.39,68.57,68.37,68.48,178465.0,63.1575,63.3237,63.139,63.2406,178465.0
2023-05-11 15:30:00,68.47,68.67,68.42,68.63,525210.0,63.2314,63.4161,63.1852,63.3791,525210.0
2023-05-12 09:30:00,68.87,69.39,68.87,69.06,148212.0,63.6008,64.081,63.6008,63.7763,148212.0
2023-05-12 10:00:00,68.98,69.18,68.94,69.12,63995.0,63.7024,63.8871,63.6654,63.8317,63995.0
2023-05-12 10:30:00,69.11,69.11,68.89,68.95,76429.0,63.8224,63.8224,63.6193,63.6747,76429.0
2023-05-12 11:00:00,68.92,68.94,68.58,68.61,96194.0,63.647,63.6654,63.333,63.3607,96194.0
2023-05-12 11:30:00,68.61,68.79,68.57,68.78,53177.0,63.3607,63.5269,63.3237,63.5177,53177.0
2023-05-12 12:00:00,68.8,68.82,68.54,68.69,67972.0,63.5361,63.5546,63.296,63.4346,67972.0
2023-05-12 12:30:00,68.69,68.8,68.63,68.71,49884.0,63.4346,63.5361,63.3791,63.453,49884.0
2023-05-12 13:00:00,68.71,68.87,68.66,68.76,61787.0,63.453,63.6008,63.4069,63.4992,61787.0
2023-05-12 13:30:00,68.75,68.81,68.57,68.64,76436.0,63.49,63.5454,63.3237,63.3884,76436.0
2023-05-12 14:00:00,68.64,68.74,68.53,68.66,88307.0,63.3884,63.4807,63.2868,63.4069,88307.0
2023-05-12 14:30:00,68.65,68.82,68.56,68.81,105889.0,63.3976,63.5546,63.3145,63.5454,105889.0
2023-05-12 15:00:00,68.81,68.86,68.7,68.73,114008.0,63.5454,63.5916,63.4438,63.4715,114008.0
2023-05-12 15:30:00,68.74,68.94,68.71,68.9,436424.0,63.4807,63.6654,63.453,63.6285,436424.0
2023-05-15 09:30:00,69.01,69.14,67.61,67.72,88950.0,63.7301,63.8501,62.4372,62.5388,88950.0
2023-05-15 10:00:00,67.75,68.02,67.67,67.97,51648.0,62.5665,62.8158,62.4926,62.7696,51648.0
2023-05-15 10:30:00,68.0,68.03,67.73,67.8,50710.0,62.7974,62.8251,62.548,62.6127,50710.0
2023-05-15 11:00:00,67.77,67.82,67.44,67.49,74870.0,62.5849,62.6311,62.2802,62.3264,74870.0
2023-05-15 11:30:00,67.49,67.76,67.46,67.73,70896.0,62.3264,62.5757,62.2987,62.548,70896.0
2023-05-15 12:00:00,67.73,67.8,67.55,67.78,40678.0,62.548,62.6127,62.3818,62.5942,40678.0
2023-05-15 12:30:00,67.81,68.03,67.81,68.0,47058.0,62.6219,62.8251,62.6219,62.7974,47058.0
2023-05-15 13:00:00,68.0,68.05,67.73,67.76,46623.0,62.7974,62.8435,62.548,62.5757,46623.0
2023-05-15 13:30:00,67.73,67.77,67.6,67.72,39239.0,62.548,62.5849,62.428,62.5388,39239.0
2023-05-15 14:00:00,67.73,67.92,67.64,67.69,48040.0,62.548,62.7235,62.4649,62.5111,48040.0
2023-05-15 14:30:00,67.7,67.9,67.69,67.79,85806.0,62.5203,62.705,62.5111,62.6034,85806.0
2023-05-15 15:00:00,67.79,68.03,67.78,67.98,78000.0,62.6034,62.8251,62.5942,62.7789,78000.0
2023-05-15 15:30:00,67.98,68.05,67.84,67.91,274821.0,62.7789,62.8435,62.6496,62.7142,274821.0
2023-05-16 09:30:00,68.0,68.08,67.59,67.7,107213.0,62.7974,62.8712,62.4187,62.5203,107213.0
2023-05-16 10:00:00,67.67,67.81,67.51,67.64,62428.0,62.4926,62.6219,62.3448,62.4649,62428.0
2023-05-16 10:30:00,67.65,67.68,66.99,67.0,78313.0,62.4741,62.5018,61.8646,61.8739,78313.0
2023-05-16 11:00:00,67.0,67.21,66.88,67.17,65821.0,61.8739,62.0678,61.763,62.0309,65821.0
2023-05-16 11:30:00,67.18,67.24,66.84,66.87,121068.0,62.0401,62.0955,61.7261,61.7538,121068.0
2023-05-16 12:00:00,66.87,66.95,66.79,66.87,41364.0,61.7538,61.8277,61.6799,61.7538,41364.0
2023-05-16 12:30:00,66.88,67.06,66.81,66.86,44814.0,61.763,61.9293,61.6984,61.7446,44814.0
2023-05-16 13:00:00,66.86,67.03,66.82,66.83,43921.0,61.7446,61.9016,61.7076,61.7169,43921.0
2023-05-16 13:30:00,66.84,66.99,66.77,66.98,37795.0,61.7261,61.8646,61.6615,61.8554,37795.0
2023-05-16 14:00:00,66.97,66.98,66.81,66.82,43902.0,61.8462,61.8554,61.6984,61.7076,43902.0
2023-05-16 14:30:00,66.83,66.98,66.82,66.86,34682.0,61.7169,61.8554,61.7076,61.7446,34682.0
2023-05-16 15:00:00,66.86,66.89,66.75,66.78,74361.0,61.7446,61.7723,61.643,61.6707,74361.0
2023-05-16 15:30:00,66.78,66.88,66.56,66.59,196097.0,61.6707,61.763,61.4675,61.4952,196097.0
2023-05-17 09:30:00,66.65,66.76,65.88,65.93,99808.0,61.5506,61.6522,60.8396,60.8857,99808.0
2023-05-17 10:00:00,65.95,66.29,65.9,66.26,49896.0,60.9042,61.2182,60.858,61.1905,49896.0
2023-05-17 10:30:00,66.27,66.35,65.72,65.83,128449.0,61.1997,61.2736,60.6918,60.7934,128449.0
2023-05-17 11:00:00,65.88,66.06,65.73,65.95,69171.0,60.8396,61.0058,60.701,60.9042,69171.0
2023-05-17 11:30:00,65.96,66.03,65.8,65.96,41000.0,60.9134,60.9781,60.7657,60.9134,41000.0
2023-05-17 12:00:00,65.97,66.14,65.95,66.04,41467.0,60.9227,61.0797,60.9042,60.9873,41467.0
2023-05-17 12:30:00,66.05,66.21,66.05,66.18,45787.0,60.9965,61.1443,60.9965,61.1166,45787.0
2023-05-17 13:00:00,66.17,66.25,66.07,66.12,51385.0,61.1074,61.1812,61.015,61.0612,51385.0
2023-05-17 13:30:00,66.13,66.2,66.07,66.18,52709.0,61.0704,61.1351,61.015,61.1166,52709.0
2023-05-17 14:00:00,66.2,66.2,65.87,65.87,42274.0,61.1351,61.1351,60.8303,60.8303,42274.0
2023-05-17 14:30:00,65.87,65.94,65.76,65.76,53057.0,60.8303,60.895,60.7287,60.7287,53057.0
2023-05-17 15:00:00,65.76,65.9,65.73,65.76,80790.0,60.7287,60.858,60.701,60.7287,80790.0
2023-05-17 15:30:00,65.77,66.13,65.71,66.03,285961.0,60.738,61.0704,60.6826,60.9781,285961.0
2023-05-18 09:30:00,65.58,65.84,65.22,65.73,123642.0,60.5625,60.8026,60.23,60.701,123642.0
2023-05-18 10:00:00,65.73,65.79,65.45,65.59,108296.0,60.701,60.7564,60.4424,60.5717,108296.0
2023-05-18 10:30:00,65.59,65.84,65.54,65.65,62845.0,60.5717,60.8026,60.5256,60.6271,62845.0
2023-05-18 11:00:00,65.66,65.74,65.48,65.51,63441.0,60.6364,60.7103,60.4702,60.4979,63441.0
2023-05-18 11:30:00,65.52,65.62,65.28,65.32,79764.0,60.5071,60.5994,60.2855,60.3224,79764.0
2023-05-18 12:00:00,65.31,65.57,65.15,65.36,63187.0,60.3132,60.5533,60.1654,60.3593,63187.0
2023-05-18 12:30:00,65.34,65.57,65.34,65.47,46606.0,60.3409,60.5533,60.3409,60.4609,46606.0
2023-05-18 13:00:00,65.46,65.62,65.43,65.48,54202.0,60.4517,60.5994,60.424,60.4702,54202.0
2023-05-18 13:30:00,65.46,65.57,65.44,65.52,37918.0,60.4517,60.5533,60.4332,60.5071,37918.0
2023-05-18 14:00:00,65.53,65.56,65.34,65.46,72218.0,60.5163,60.544,60.3409,60.4517,72218.0
2023-05-18 14:30:00,65.47,65.53,65.38,65.48,130065.0,60.4609,60.5163,60.3778,60.4702,130065.0
2023-05-18 15:00:00,65.48,65.7,65.47,65.6,210910.0,60.4702,60.6733,60.4609,60.581,210910.0
2023-05-18 15:30:00,65.61,65.9,65.6,65.87,400723.0,60.5902,60.858,60.581,60.8303,400723.0
2023-05-19 09:30:00,66.05,66.36,65.95,66.11,180942.0,60.9965,61.2828,60.9042,61.052,180942.0
2023-05-19 10:00:00,66.12,66.5,66.12,66.37,72590.0,61.0612,61.4121,61.0612,61.2921,72590.0
2023-05-19 10:30:00,66.36,66.47,66.12,66.16,51715.0,61.2828,61.3844,61.0612,61.0981,51715.0
2023-05-19 11:00:00,66.16,66.34,66.03,66.06,63357.0,61.0981,61.2644,60.9781,61.0058,63357.0
2023-05-19 11:30:00,66.02,66.17,65.95,65.95,54774.0,60.9688,61.1074,60.9042,60.9042,54774.0
2023-05-19 12:00:00,65.93,66.07,65.88,65.92,53235.0,60.8857,61.015,60.8396,60.8765,53235.0
2023-05-19 12:30:00,65.9,66.02,65.86,66.01,81897.0,60.858,60.9688,60.8211,60.9596,81897.0
2023-05-19 13:00:00,66.01,66.09,65.93,65.95,54151.0,60.9596,61.0335,60.8857,60.9042,54151.0
2023-05-19 13:30:00,65.94,65.97,65.84,65.88,42784.0,60.895,60.9227,60.8026,60.8396,42784.0
2023-05-19 14:00:00,65.89,65.96,65.83,65.85,38375.0,60.8488,60.9134,60.7934,60.8118,38375.0
2023-05-19 14:30:00,65.85,65.97,65.84,65.95,54374.0,60.8118,60.9227,60.8026,60.9042,54374.0
2023-05-19 15:00:00,65.95,65.96,65.8,65.84,58183.0,60.9042,60.9134,60.7657,60.8026,58183.0
2023-05-19 15:30:00,65.82,66.05,65.8,65.93,278703.0,60.7841,60.9965,60.7657,60.8857,278703.0
2023-05-22 09:30:00,66.29,66.52,65.8,65.85,103749.0,61.2182,61.4306,60.7657,60.8118,103749.0
2023-05-22 10:00:00,65.83,66.14,65.68,66.14,91181.0,60.7934,61.0797,60.6549,61.0797,91181.0
2023-05-22 10:30:00,66.17,66.18,65.58,65.67,57345.0,61.1074,61.1166,60.5625,60.6456,57345.0
2023-05-22 11:00:00,65.68,65.87,65.66,65.71,38038.0,60.6549,60.8303,60.6364,60.6826,38038.0
2023-05-22 11:30:00,65.72,65.85,65.66,65.84,32175.0,60.6918,60.8118,60.6364,60.8026,32175.0
2023-05-22 12:00:00,65.86,65.87,65.75,65.84,45026.0,60.8211,60.8303,60.7195,60.8026,45026.0
2023-05-22 12:30:00,65.85,65.91,65.72,65.77,32437.0,60.8118,60.8673,60.6918,60.738,32437.0
2023-05-22 13:00:00,65.77,65.84,65.66,65.81,55429.0,60.738,60.8026,60.6364,60.7749,55429.0
2023-05-22 13:30:00,65.8,65.91,65.78,65.82,42326.0,60.7657,60.8673,60.7472,60.7841,42326.0
2023-05-22 14:00:00,65.83,65.98,65.82,65.91,26319.0,60.7934,60.9319,60.7841,60.8673,26319.0
2023-05-22 14:30:00,65.89,65.94,65.83,65.91,47429.0,60.8488,60.895,60.7934,60.8673,47429.0
2023-05-22 15:00:00,65.92,66.01,65.81,65.84,73487.0,60.8765,60.9596,60.7749,60.8026,73487.0
2023-05-22 15:30:00,65.83,65.93,65.79,65.88,268626.0,60.7934,60.8857,60.7564,60.8396,268626.0
2023-05-23 09:30:00,65.63,66.4,65.44,66.19,210512.0,60.6087,61.3198,60.4332,61.1258,210512.0
2023-05-23 10:00:00,66.22,66.27,65.93,65.98,67820.0,61.1535,61.1997,60.8857,60.9319,67820.0
2023-05-23 10:30:00,65.98,66.06,65.82,65.88,85951.0,60.9319,61.0058,60.7841,60.8396,85951.0
2023-05-23 11:00:00,65.88,66.09,65.87,65.97,77460.0,60.8396,61.0335,60.8303,60.9227,77460.0
2023-05-23 11:30:00,65.98,66.27,65.93,66.07,79395.0,60.9319,61.1997,60.8857,61.015,79395.0
2023-05-23 12:00:00,66.07,66.14,65.98,66.05,74804.0,61.015,61.0797,60.9319,60.9965,74804.0
2023-05-23 12:30:00,66.06,66.15,66.05,66.08,82727.0,61.0058,61.0889,60.9965,61.0242,82727.0
2023-05-23 13:00:00,66.08,66.1,65.74,65.75,111773.0,61.0242,61.0427,60.7103,60.7195,111773.0
2023-05-23 13:30:00,65.75,65.95,65.66,65.76,110919.0,60.7195,60.9042,60.6364,60.7287,110919.0
2023-05-23 14:00:00,65.77,65.86,65.56,65.72,122155.0,60.738,60.8211,60.544,60.6918,122155.0
2023-05-23 14:30:00,65.71,65.76,65.55,65.65,71751.0,60.6826,60.7287,60.5348,60.6271,71751.0
2023-05-23 15:00:00,65.64,65.69,65.53,65.67,119919.0,60.6179,60.6641,60.5163,60.6456,119919.0
2023-05-23 15:30:00,65.67,65.73,65.57,65.59,391956.0,60.6456,60.701,60.5533,60.5717,391956.0
2023-05-24 09:30:00,65.71,65.9,65.49,65.56,157680.0,60.6826,60.858,60.4794,60.544,157680.0
2023-05-24 10:00:00,65.55,66.02,65.52,66.02,97955.0,60.5348,60.9688,60.5071,60.9688,97955.0
2023-05-24 10:30:00,66.06,66.15,65.72,65.81,81395.0,61.0058,61.0889,60.6918,60.7749,81395.0
2023-05-24 11:00:00,65.84,65.88,65.6,65.61,78070.0,60.8026,60.8396,60.581,60.5902,78070.0
2023-05-24 11:30:00,65.6,65.65,65.35,65.4,82335.0,60.581,60.6271,60.3501,60.3963,82335.0
2023-05-24 12:00:00,65.39,65.59,65.38,65.53,64879.0,60.387,60.5717,60.3778,60.5163,64879.0
2023-05-24 12:30:00,65.53,65.74,65.51,65.63,44115.0,60.5163,60.7103,60.4979,60.6087,44115.0
2023-05-24 13:00:00,65.63,65.72,65.4,65.53,568558.0,60.6087,60.6918,60.3963,60.5163,568558.0
2023-05-24 13:30:00,65.54,65.66,65.54,65.64,59592.0,60.5256,60.6364,60.5256,60.6179,59592.0
2023-05-24 14:00:00,65.64,65.67,65.38,65.39,101139.0,60.6179,60.6456,60.3778,60.387,101139.0
2023-05-24 14:30:00,65.38,65.64,65.37,65.51,64036.0,60.3778,60.6179,60.3686,60.4979,64036.0
2023-05-24 15:00:00,65.52,65.7,65.41,65.53,95865.0,60.5071,60.6733,60.4055,60.5163,95865.0
2023-05-24 15:30:00,65.53,65.66,65.12,65.13,773429.0,60.5163,60.6364,60.1377,60.1469,773429.0
2023-05-25 09:30:00,64.61,64.61,63.77,64.17,162135.0,59.6667,59.6667,58.891,59.2604,162135.0
2023-05-25 10:00:00,64.18,64.71,64.18,64.56,120848.0,59.2696,59.7591,59.2696,59.6205,120848.0
2023-05-25 10:30:00,64.53,64.64,64.17,64.3,79220.0,59.5928,59.6944,59.2604,59.3804,79220.0
2023-05-25 11:00:00,64.31,64.37,63.97,64.07,97525.0,59.3897,59.4451,59.0757,59.168,97525.0
2023-05-25 11:30:00,64.07,64.19,63.91,64.04,87909.0,59.168,59.2789,59.0203,59.1403,87909.0
2023-05-25 12:00:00,64.06,64.39,64.04,64.06,87180.0,59.1588,59.4636,59.1403,59.1588,87180.0
2023-05-25 12:30:00,64.06,64.21,63.99,64.07,60534.0,59.1588,59.2973,59.0942,59.168,60534.0
2023-05-25 13:00:00,64.09,64.34,64.07,64.31,98125.0,59.1865,59.4174,59.168,59.3897,98125.0
2023-05-25 13:30:00,64.31,64.37,64.2,64.37,91693.0,59.3897,59.4451,59.2881,59.4451,91693.0
2023-05-25 14:00:00,64.38,64.54,64.26,64.38,266981.0,59.4543,59.6021,59.3435,59.4543,266981.0
2023-05-25 14:30:00,64.39,64.47,64.21,64.45,412539.0,59.4636,59.5374,59.2973,59.519,412539.0
2023-05-25 15:00:00,64.45,64.58,64.36,64.58,90087.0,59.519,59.639,59.4358,59.639,90087.0
2023-05-25 15:30:00,64.58,64.63,64.23,64.3,502041.0,59.639,59.6852,59.3158,59.3804,502041.0
2023-05-26 09:30:00,64.11,64.19,63.44,63.72,100832.0,59.205,59.2789,58.5862,58.8448,100832.0
2023-05-26 10:00:00,63.72,64.07,63.71,63.99,111774.0,58.8448,59.168,58.8356,59.0942,111774.0
2023-05-26 10:30:00,64.01,64.2,63.88,63.98,104817.0,59.1126,59.2881,58.9926,59.0849,104817.0
2023-05-26 11:00:00,63.99,64.05,63.76,63.84,107289.0,59.0942,59.1496,58.8818,58.9556,107289.0
2023-05-26 11:30:00,63.84,63.95,63.74,63.78,86809.0,58.9556,59.0572,58.8633,58.9002,86809.0
2023-05-26 12:00:00,63.78,64.14,63.76,64.12,78981.0,58.9002,59.2327,58.8818,59.2142,78981.0
2023-05-26 12:30:00,64.12,64.17,64.0,64.02,58884.0,59.2142,59.2604,59.1034,59.1219,58884.0
2023-05-26 13:00:00,64.02,64.05,63.94,63.98,74907.0,59.1219,59.1496,59.048,59.0849,74907.0
2023-05-26 13:30:00,63.97,64.08,63.94,64.08,74013.0,59.0757,59.1773,59.048,59.1773,74013.0
2023-05-26 14:00:00,64.09,64.11,63.94,64.09,72717.0,59.1865,59.205,59.048,59.1865,72717.0
2023-05-26 14:30:00,64.1,64.26,64.1,64.17,94462.0,59.1957,59.3435,59.1957,59.2604,94462.0
2023-05-26 15:00:00,64.17,64.3,64.11,64.15,121553.0,59.2604,59.3804,59.205,59.2419,121553.0
2023-05-26 15:30:00,64.14,64.38,64.13,64.34,549814.0,59.2327,59.4543,59.2234,59.4174,549814.0
2023-05-30 09:30:00,64.27,64.64,64.01,64.5,136085.0,59.3527,59.6944,59.1126,59.5651,136085.0
2023-05-30 10:00:00,64.51,64.73,64.44,64.65,105648.0,59.5744,59.7775,59.5097,59.7037,105648.0
2023-05-30 10:30:00,64.65,64.74,64.34,64.44,77163.0,59.7037,59.7868,59.4174,59.5097,77163.0
2023-05-30 11:00:00,64.41,64.41,64.15,64.34,72184.0,59.482,59.482,59.2419,59.4174,72184.0
2023-05-30 11:30:00,64.35,64.39,64.24,64.34,46278.0,59.4266,59.4636,59.325,59.4174,46278.0
2023-05-30 12:00:00,64.33,64.38,64.22,64.27,40537.0,59.4081,59.4543,59.3066,59.3527,40537.0
2023-05-30 12:30:00,64.29,64.36,64.16,64.31,51174.0,59.3712,59.4358,59.2511,59.3897,51174.0
2023-05-30 13:00:00,64.31,64.31,64.21,64.25,53499.0,59.3897,59.3897,59.2973,59.3343,53499.0
2023-05-30 13:30:00,64.24,64.27,64.14,64.15,40144.0,59.325,59.3527,59.2327,59.2419,40144.0
2023-05-30 14:00:00,64.16,64.34,64.14,64.28,53416.0,59.2511,59.4174,59.2327,59.362,53416.0
2023-05-30 14:30:00,64.3,64.42,64.06,64.14,93192.0,59.3804,59.4913,59.1588,59.2327,93192.0
2023-05-30 15:00:00,64.1,64.19,64.06,64.16,95551.0,59.1957,59.2789,59.1588,59.2511,95551.0
2023-05-30 15:30:00,64.16,64.24,64.07,64.17,234315.0,59.2511,59.325,59.168,59.2604,234315.0
2023-05-31 09:30:00,64.31,64.58,64.27,64.28,121226.0,59.3897,59.639,59.3527,59.362,121226.0
2023-05-31 10:00:00,64.29,64.56,64.14,64.52,64855.0,59.3712,59.6205,59.2327,59.5836,64855.0
2023-05-31 10:30:00,64.54,64.56,64.06,64.25,64723.0,59.6021,59.6205,59.1588,59.3343,64723.0
2023-05-31 11:00:00,64.24,64.66,64.16,64.63,56089.0,59.325,59.7129,59.2511,59.6852,56089.0
2023-05-31 11:30:00,64.62,64.72,64.57,64.64,65724.0,59.676,59.7683,59.6298,59.6944,65724.0
2023-05-31 12:00:00,64.66,64.97,64.66,64.96,64260.0,59.7129,59.9992,59.7129,59.9899,64260.0
2023-05-31 12:30:00,64.95,65.06,64.87,64.96,56762.0,59.9807,60.0823,59.9068,59.9899,56762.0
2023-05-31 13:00:00,64.98,64.99,64.83,64.89,65192.0,60.0084,60.0176,59.8699,59.9253,65192.0
2023-05-31 13:30:00,64.9,65.1,64.77,65.09,63146.0,59.9345,60.1192,59.8145,60.11,63146.0
2023-05-31 14:00:00,65.09,65.39,65.01,65.35,68895.0,60.11,60.387,60.0361,60.3501,68895.0
2023-05-31 14:30:00,65.34,65.34,65.18,65.29,78123.0,60.3409,60.3409,60.1931,60.2947,78123.0
2023-05-31 15:00:00,65.3,65.42,65.2,65.2,86850.0,60.3039,60.4147,60.2116,60.2116,86850.0
2023-05-31 15:30:00,65.2,65.47,65.15,65.3,696552.0,60.2116,60.4609,60.1654,60.3039,696552.0
2023-06-01 09:30:00,65.52,65.58,64.12,64.23,186895.0,60.5071,60.5625,59.2142,59.3158,186895.0
2023-06-01 10:00:00,64.29,64.69,64.1,64.5,123089.0,59.3712,59.7406,59.1957,59.5651,123089.0
2023-06-01 10:30:00,64.49,64.82,64.3,64.77,103273.0,59.5559,59.8607,59.3804,59.8145,103273.0
2023-06-01 11:00:00,64.78,64.86,64.54,64.7,75826.0,59.8237,59.8976,59.6021,59.7498,75826.0
2023-06-01 11:30:00,64.7,64.73,64.55,64.56,82855.0,59.7498,59.7775,59.6113,59.6205,82855.0
2023-06-01 12:00:00,64.57,64.63,64.24,64.3,314688.0,59.6298,59.6852,59.325,59.3804,314688.0
2023-06-01 12:30:00,64.3,64.31,63.61,63.69,442107.0,59.3804,59.3897,58.7432,58.8171,442107.0
2023-06-01 13:00:00,63.69,63.84,63.61,63.77,210896.0,58.8171,58.9556,58.7432,58.891,210896.0
2023-06-01 13:30:00,63.77,63.85,63.63,63.8,135654.0,58.891,58.9649,58.7617,58.9187,135654.0
2023-06-01 14:00:00,63.81,63.95,63.66,63.69,105589.0,58.9279,59.0572,58.7894,58.8171,105589.0
2023-06-01 14:30:00,63.69,63.71,63.51,63.6,258751.0,58.8171,58.8356,58.6509,58.734,258751.0
2023-06-01 15:00:00,63.61,63.79,63.6,63.65,310062.0,58.7432,58.9095,58.734,58.7802,310062.0
2023-06-01 15:30:00,63.66,63.66,63.15,63.54,1075304.0,58.7894,58.7894,58.3184,58.6786,1075304.0
2023-06-02 09:30:00,61.64,62.46,60.84,62.06,1261941.0,56.924,57.6812,56.1852,57.3118,1261941.0
2023-06-02 10:00:00,62.05,62.25,61.77,62.09,319494.0,57.3026,57.4873,57.044,57.3395,319494.0
2023-06-02 10:30:00,62.1,62.73,62.08,62.68,342725.0,57.3488,57.9306,57.3303,57.8844,342725.0
2023-06-02 11:00:00,62.68,63.22,62.66,63.2,367950.0,57.8844,58.3831,57.8659,58.3646,367950.0
2023-06-02 11:30:00,63.2,63.59,63.2,63.49,189067.0,58.3646,58.7248,58.3646,58.6324,189067.0
2023-06-02 12:00:00,63.5,63.5,63.28,63.28,385033.0,58.6416,58.6416,58.4385,58.4385,385033.0
2023-06-02 12:30:00,63.28,63.46,63.15,63.32,298829.0,58.4385,58.6047,58.3184,58.4754,298829.0
2023-06-02 13:00:00,63.32,63.34,63.04,63.13,218681.0,58.4754,58.4939,58.2168,58.3,218681.0
2023-06-02 13:30:00,63.15,63.25,62.97,63.01,174266.0,58.3184,58.4108,58.1522,58.1891,174266.0
2023-06-02 14:00:00,63.02,63.2,62.98,63.15,171507.0,58.1984,58.3646,58.1614,58.3184,171507.0
2023-06-02 14:30:00,63.16,63.19,62.99,63.11,126371.0,58.3277,58.3554,58.1707,58.2815,126371.0
2023-06-02 15:00:00,63.11,63.29,63.1,63.24,189758.0,58.2815,58.4477,58.2722,58.4015,189758.0
2023-06-02 15:30:00,63.24,63.24,63.09,63.16,798893.0,58.4015,58.4015,58.263,58.3277,798893.0
2023-06-05 09:30:00,63.1,64.07,63.1,64.06,277778.0,58.2722,59.168,58.2722,59.1588,277778.0
2023-06-05 10:00:00,64.07,64.56,63.89,64.39,177512.0,59.168,59.6205,59.0018,59.4636,177512.0
2023-06-05 10:30:00,64.37,64.48,64.14,64.25,148173.0,59.4451,59.5467,59.2327,59.3343,148173.0
2023-06-05 11:00:00,64.25,64.27,64.06,64.13,118465.0,59.3343,59.3527,59.1588,59.2234,118465.0
2023-06-05 11:30:00,64.14,64.21,63.94,63.97,96417.0,59.2327,59.2973,59.048,59.0757,96417.0
2023-06-05 12:00:00,63.97,64.01,63.85,63.94,90045.0,59.0757,59.1126,58.9649,59.048,90045.0
2023-06-05 12:30:00,63.94,63.95,63.72,63.76,88447.0,59.048,59.0572,58.8448,58.8818,88447.0
2023-06-05 13:00:00,63.75,63.75,63.51,63.53,93395.0,58.8725,58.8725,58.6509,58.6693,93395.0
2023-06-05 13:30:00,63.53,63.82,63.41,63.75,97869.0,58.6693,58.9372,58.5585,58.8725,97869.0
2023-06-05 14:00:00,63.75,63.83,63.7,63.78,98214.0,58.8725,58.9464,58.8263,58.9002,98214.0
2023-06-05 14:30:00,63.78,63.95,63.69,63.81,145727.0,58.9002,59.0572,58.8171,58.9279,145727.0
2023-06-05 15:00:00,63.8,63.87,63.7,63.81,164275.0,58.9187,58.9833,58.8263,58.9279,164275.0
2023-06-05 15:30:00,63.8,64.1,63.79,63.95,367784.0,58.9187,59.1957,58.9095,59.0572,367784.0
2023-06-06 09:30:00,64.27,64.44,63.35,63.57,204008.0,59.3527,59.5097,58.5031,58.7063,204008.0
2023-06-06 10:00:00,63.58,63.87,63.47,63.55,173622.0,58.7155,58.9833,58.6139,58.6878,173622.0
2023-06-06 10:30:00,63.55,63.66,63.33,63.36,146400.0,58.6878,58.7894,58.4847,58.5124,146400.0
2023-06-06 11:00:00,63.36,63.59,63.28,63.58,97439.0,58.5124,58.7248,58.4385,58.7155,97439.0
2023-06-06 11:30:00,63.6,63.77,63.42,63.56,82225.0,58.734,58.891,58.5678,58.6971,82225.0
2023-06-06 12:00:00,63.55,63.57,63.4,63.45,90673.0,58.6878,58.7063,58.5493,58.5955,90673.0
2023-06-06 12:30:00,63.45,63.71,63.42,63.69,81894.0,58.5955,58.8356,58.5678,58.8171,81894.0
2023-06-06 13:00:00,63.69,63.71,63.59,63.62,118515.0,58.8171,58.8356,58.7248,58.7525,118515.0
2023-06-06 13:30:00,63.61,63.66,63.47,63.61,125154.0,58.7432,58.7894,58.6139,58.7432,125154.0
2023-06-06 14:00:00,63.6,63.68,63.58,63.64,91242.0,58.734,58.8079,58.7155,58.7709,91242.0
2023-06-06 14:30:00,63.62,63.69,63.61,63.64,79257.0,58.7525,58.8171,58.7432,58.7709,79257.0
2023-06-06 15:00:00,63.65,63.78,63.61,63.75,116685.0,58.7802,58.9002,58.7432,58.8725,116685.0
2023-06-06 15:30:00,63.75,63.77,63.54,63.54,490051.0,58.8725,58.891,58.6786,58.6786,490051.0
2023-06-07 09:30:00,63.84,63.97,63.37,63.82,220327.0,58.9556,59.0757,58.5216,58.9372,220327.0
2023-06-07 10:00:00,63.82,64.06,63.73,64.02,126976.0,58.9372,59.1588,58.854,59.1219,126976.0
2023-06-07 10:30:00,64.03,64.61,63.94,64.53,101530.0,59.1311,59.6667,59.048,59.5928,101530.0
2023-06-07 11:00:00,64.48,64.48,64.1,64.16,109354.0,59.5467,59.5467,59.1957,59.2511,109354.0
2023-06-07 11:30:00,64.15,64.22,64.09,64.18,99907.0,59.2419,59.3066,59.1865,59.2696,99907.0
2023-06-07 12:00:00,64.19,64.58,64.14,64.57,107127.0,59.2789,59.639,59.2327,59.6298,107127.0
2023-06-07 12:30:00,64.58,64.58,64.4,64.52,67837.0,59.639,59.639,59.4728,59.5836,67837.0
2023-06-07 13:00:00,64.51,64.52,64.32,64.35,173783.0,59.5744,59.5836,59.3989,59.4266,173783.0
2023-06-07 13:30:00,64.34,64.39,64.28,64.37,117980.0,59.4174,59.4636,59.362,59.4451,117980.0
2023-06-07 14:00:00,64.36,64.45,64.23,64.41,79551.0,59.4358,59.519,59.3158,59.482,79551.0
2023-06-07 14:30:00,64.41,64.46,64.32,64.38,215383.0,59.482,59.5282,59.3989,59.4543,215383.0
2023-06-07 15:00:00,64.38,64.51,64.34,64.44,152899.0,59.4543,59.5744,59.4174,59.5097,152899.0
2023-06-07 15:30:00,64.44,64.52,64.15,64.31,598483.0,59.5097,59.5836,59.2419,59.3897,598483.0
2023-06-08 09:30:00,64.82,64.82,63.98,64.23,351717.0,59.8607,59.8607,59.0849,59.3158,351717.0
2023-06-08 10:00:00,64.23,64.54,64.22,64.31,295216.0,59.3158,59.6021,59.3066,59.3897,295216.0
2023-06-08 10:30:00,64.31,64.48,64.12,64.14,145631.0,59.3897,59.5467,59.2142,59.2327,145631.0
2023-06-08 11:00:00,64.14,64.24,63.97,63.98,143790.0,59.2327,59.325,59.0757,59.0849,143790.0
2023-06-08 11:30:00,63.98,64.04,63.78,63.82,160383.0,59.0849,59.1403,58.9002,58.9372,160383.0
2023-06-08 12:00:00,63.82,64.05,62.29,63.15,1415734.0,58.9372,59.1496,57.5242,58.3184,1415734.0
2023-06-08 12:30:00,63.15,64.04,63.13,63.9,527076.0,58.3184,59.1403,58.3,59.011,527076.0
2023-06-08 13:00:00,63.91,64.15,63.91,64.0,170359.0,59.0203,59.2419,59.0203,59.1034,170359.0
2023-06-08 13:30:00,64.0,64.01,63.79,63.86,180022.0,59.1034,59.1126,58.9095,58.9741,180022.0
2023-06-08 14:00:00,63.86,63.95,63.78,63.9,239056.0,58.9741,59.0572,58.9002,59.011,239056.0
2023-06-08 14:30:00,63.9,63.93,63.78,63.87,228854.0,59.011,59.0387,58.9002,58.9833,228854.0
2023-06-08 15:00:00,63.87,63.98,63.8,63.96,284875.0,58.9833,59.0849,58.9187,59.0664,284875.0
2023-06-08 15:30:00,63.95,64.16,63.93,64.12,722989.0,59.0572,59.2511,59.0387,59.2142,722989.0
2023-06-09 09:30:00,63.92,64.03,63.02,63.12,265476.0,59.0295,59.1311,58.1984,58.2907,265476.0
2023-06-09 10:00:00,63.12,63.37,63.06,63.35,155726.0,58.2907,58.5216,58.2353,58.5031,155726.0
2023-06-09 10:30:00,63.34,63.65,63.29,63.45,247915.0,58.4939,58.7802,58.4477,58.5955,247915.0
2023-06-09 11:00:00,63.46,63.82,63.45,63.5,108776.0,58.6047,58.9372,58.5955,58.6416,108776.0
2023-06-09 11:30:00,63.5,63.62,63.42,63.5,122539.0,58.6416,58.7525,58.5678,58.6416,122539.0
2023-06-09 12:00:00,63.51,63.61,63.46,63.54,92355.0,58.6509,58.7432,58.6047,58.6786,92355.0
2023-06-09 12:30:00,63.53,63.71,63.47,63.68,101968.0,58.6693,58.8356,58.6139,58.8079,101968.0
2023-06-09 13:00:00,63.69,63.73,63.49,63.53,169652.0,58.8171,58.854,58.6324,58.6693,169652.0
2023-06-09 13:30:00,63.54,63.61,63.41,63.53,112672.0,58.6786,58.7432,58.5585,58.6693,112672.0
2023-06-09 14:00:00,63.53,63.59,63.49,63.5,92947.0,58.6693,58.7248,58.6324,58.6416,92947.0
2023-06-09 14:30:00,63.51,63.56,63.45,63.53,146234.0,58.6509,58.6971,58.5955,58.6693,146234.0
2023-06-09 15:00:00,63.53,63.61,63.5,63.53,136336.0,58.6693,58.7432,58.6416,58.6693,136336.0
2023-06-09 15:30:00,63.53,63.6,63.39,63.46,438733.0,58.6693,58.734,58.5401,58.6047,438733.0
2023-06-12 09:30:00,63.5,63.52,63.05,63.15,150763.0,58.6416,58.6601,58.2261,58.3184,150763.0
2023-06-12 10:00:00,63.16,63.46,63.14,63.31,98917.0,58.3277,58.6047,58.3092,58.4662,98917.0
2023-06-12 10:30:00,63.31,63.49,63.28,63.46,67192.0,58.4662,58.6324,58.4385,58.6047,67192.0
2023-06-12 11:00:00,63.47,63.55,63.36,63.46,53749.0,58.6139,58.6878,58.5124,58.6047,53749.0
2023-06-12 11:30:00,63.49,63.56,63.35,63.37,66277.0,58.6324,58.6971,58.5031,58.5216,66277.0
2023-06-12 12:00:00,63.37,63.55,63.35,63.41,55285.0,58.5216,58.6878,58.5031,58.5585,55285.0
2023-06-12 12:30:00,63.4,63.49,63.36,63.38,46311.0,58.5493,58.6324,58.5124,58.5308,46311.0
2023-06-12 13:00:00,63.38,63.4,63.05,63.08,123541.0,58.5308,58.5493,58.2261,58.2538,123541.0
2023-06-12 13:30:00,63.08,63.12,63.0,63.09,114061.0,58.2538,58.2907,58.1799,58.263,114061.0
2023-06-12 14:00:00,63.09,63.18,63.04,63.13,77444.0,58.263,58.3461,58.2168,58.3,77444.0
2023-06-12 14:30:00,63.13,63.28,63.11,63.25,64183.0,58.3,58.4385,58.2815,58.4108,64183.0
2023-06-12 15:00:00,63.25,63.47,63.24,63.46,109646.0,58.4108,58.6139,58.4015,58.6047,109646.0
2023-06-12 15:30:00,63.47,63.62,63.33,63.58,366177.0,58.6139,58.7525,58.4847,58.7155,366177.0
2023-06-13 09:30:00,63.34,63.4,62.97,63.17,225259.0,58.4939,58.5493,58.1522,58.3369,225259.0
2023-06-13 10:00:00,63.18,63.52,63.1,63.46,253574.0,58.3461,58.6601,58.2722,58.6047,253574.0
2023-06-13 10:30:00,63.46,63.49,63.16,63.28,127742.0,58.6047,58.6324,58.3277,58.4385,127742.0
2023-06-13 11:00:00,63.29,63.37,63.15,63.17,91273.0,58.4477,58.5216,58.3184,58.3369,91273.0
2023-06-13 11:30:00,63.18,63.24,63.12,63.16,82372.0,58.3461,58.4015,58.2907,58.3277,82372.0
2023-06-13 12:00:00,63.15,63.31,63.1,63.3,75395.0,58.3184,58.4662,58.2722,58.4569,75395.0
2023-06-13 12:30:00,63.3,63.31,63.07,63.18,75041.0,58.4569,58.4662,58.2445,58.3461,75041.0
2023-06-13 13:00:00,63.19,63.34,63.18,63.33,69285.0,58.3554,58.4939,58.3461,58.4847,69285.0
2023-06-13 13:30:00,63.34,63.41,63.28,63.38,102686.0,58.4939,58.5585,58.4385,58.5308,102686.0
2023-06-13 14:00:00,63.37,63.47,63.29,63.41,131126.0,58.5216,58.6139,58.4477,58.5585,131126.0
2023-06-13 14:30:00,63.41,63.41,63.05,63.06,151635.0,58.5585,58.5585,58.2261,58.2353,151635.0
2023-06-13 15:00:00,63.07,63.25,63.06,63.2,135193.0,58.2445,58.4108,58.2353,58.3646,135193.0
2023-06-13 15:30:00,63.2,63.21,63.07,63.15,561347.0,58.3646,58.3738,58.2445,58.3184,561347.0
2023-06-14 09:30:00,62.9,63.24,62.61,63.05,456323.0,58.5709,58.8875,58.3009,58.7106,456323.0
2023-06-14 10:00:00,63.06,63.43,63.05,63.3,266203.0,58.7199,59.0644,58.7106,58.9434,266203.0
2023-06-14 10:30:00,63.3,63.5,63.29,63.49,143464.0,58.9434,59.1296,58.9341,59.1203,143464.0
2023-06-14 11:00:00,63.49,63.57,63.34,63.39,161079.0,59.1203,59.1948,58.9806,59.0272,161079.0
2023-06-14 11:30:00,63.39,63.47,63.31,63.32,290835.0,59.0272,59.1017,58.9527,58.962,290835.0
2023-06-14 12:00:00,63.31,63.4,63.28,63.3,175098.0,58.9527,59.0365,58.9248,58.9434,175098.0
2023-06-14 12:30:00,63.3,63.31,63.15,63.2,78138.0,58.9434,58.9527,58.8037,58.8503,78138.0
2023-06-14 13:00:00,63.19,63.32,63.1,63.1,90986.0,58.841,58.962,58.7572,58.7572,90986.0
2023-06-14 13:30:00,63.09,63.11,62.88,62.9,254298.0,58.7478,58.7665,58.5523,58.5709,254298.0
2023-06-14 14:00:00,62.91,62.92,62.54,62.75,174224.0,58.5802,58.5895,58.2357,58.4312,174224.0
2023-06-14 14:30:00,62.76,62.97,62.61,62.82,219415.0,58.4406,58.6361,58.3009,58.4964,219415.0
2023-06-14 15:00:00,62.82,63.02,62.72,62.73,295687.0,58.4964,58.6827,58.4033,58.4126,295687.0
2023-06-14 15:30:00,62.73,62.73,62.36,62.54,956216.0,58.4126,58.4126,58.0681,58.2357,956216.0
2023-06-15 09:30:00,62.85,63.59,62.46,63.51,648524.0,58.5244,59.2134,58.1612,59.1389,648524.0
2023-06-15 10:00:00,63.51,63.95,63.42,63.84,444202.0,59.1389,59.5486,59.0551,59.4462,444202.0
2023-06-15 10:30:00,63.83,63.91,63.55,63.77,259645.0,59.4369,59.5114,59.1762,59.381,259645.0
2023-06-15 11:00:00,63.79,63.95,63.74,63.93,304205.0,59.3997,59.5486,59.3531,59.53,304205.0
2023-06-15 11:30:00,63.92,63.92,63.6,63.71,164017.0,59.5207,59.5207,59.2227,59.3252,164017.0
2023-06-15 12:00:00,63.72,63.78,63.64,63.75,141969.0,59.3345,59.3903,59.26,59.3624,141969.0
2023-06-15 12:30:00,63.76,64.1,63.75,64.06,342858.0,59.3717,59.6883,59.3624,59.6511,342858.0
2023-06-15 13:00:00,64.06,64.11,63.98,64.11,127295.0,59.6511,59.6976,59.5766,59.6976,127295.0
2023-06-15 13:30:00,64.11,64.35,64.07,64.31,187659.0,59.6976,59.9211,59.6604,59.8839,187659.0
2023-06-15 14:00:00,64.31,64.52,64.23,64.37,126283.0,59.8839,60.0794,59.8094,59.9397,126283.0
2023-06-15 14:30:00,64.36,64.68,64.33,64.65,158152.0,59.9304,60.2284,59.9025,60.2005,158152.0
2023-06-15 15:00:00,64.64,64.72,64.57,64.62,199312.0,60.1912,60.2657,60.126,60.1725,199312.0
2023-06-15 15:30:00,64.61,64.63,64.23,64.32,846124.0,60.1632,60.1818,59.8094,59.8932,846124.0
2023-06-16 09:30:00,64.34,64.74,64.0,64.62,1024469.0,59.9118,60.2843,59.5952,60.1725,1024469.0
2023-06-16 10:00:00,64.64,64.72,64.51,64.57,99962.0,60.1912,60.2657,60.0701,60.126,99962.0
2023-06-16 10:30:00,64.58,64.61,64.33,64.53,83097.0,60.1353,60.1632,59.9025,60.0887,83097.0
2023-06-16 11:00:00,64.54,64.57,64.39,64.42,88477.0,60.098,60.126,59.9584,59.9863,88477.0
2023-06-16 11:30:00,64.42,64.55,64.29,64.48,88794.0,59.9863,60.1074,59.8652,60.0422,88794.0
2023-06-16 12:00:00,64.49,64.5,64.27,64.34,126556.0,60.0515,60.0608,59.8466,59.9118,126556.0
2023-06-16 12:30:00,64.34,64.47,64.3,64.42,91406.0,59.9118,60.0329,59.8746,59.9863,91406.0
2023-06-16 13:00:00,64.42,64.43,64.23,64.32,111494.0,59.9863,59.9956,59.8094,59.8932,111494.0
2023-06-16 13:30:00,64.31,64.33,64.12,64.24,103038.0,59.8839,59.9025,59.7069,59.8187,103038.0
2023-06-16 14:00:00,64.25,64.26,64.14,64.19,139701.0,59.828,59.8373,59.7256,59.7721,139701.0
2023-06-16 14:30:00,64.19,64.3,64.14,64.17,153425.0,59.7721,59.8746,59.7256,59.7535,153425.0
2023-06-16 15:00:00,64.18,64.2,63.9,63.91,130558.0,59.7628,59.7814,59.5021,59.5114,130558.0
2023-06-16 15:30:00,63.92,64.01,63.8,63.89,537366.0,59.5207,59.6045,59.409,59.4928,537366.0
2023-06-20 09:30:00,63.81,64.0,62.6,62.89,246894.0,59.4183,59.5952,58.2916,58.5616,246894.0
2023-06-20 10:00:00,62.9,63.41,62.83,63.4,163836.0,58.5709,59.0458,58.5057,59.0365,163836.0
2023-06-20 10:30:00,63.39,63.63,63.36,63.61,129319.0,59.0272,59.2507,58.9993,59.232,129319.0
2023-06-20 11:00:00,63.63,63.63,63.38,63.47,99985.0,59.2507,59.2507,59.0179,59.1017,99985.0
2023-06-20 11:30:00,63.46,63.71,63.42,63.69,94514.0,59.0924,59.3252,59.0551,59.3065,94514.0
2023-06-20 12:00:00,63.69,63.74,63.41,63.52,123714.0,59.3065,59.3531,59.0458,59.1482,123714.0
2023-06-20 12:30:00,63.52,63.69,63.38,63.66,141547.0,59.1482,59.3065,59.0179,59.2786,141547.0
2023-06-20 13:00:00,63.66,63.72,63.57,63.67,88696.0,59.2786,59.3345,59.1948,59.2879,88696.0
2023-06-20 13:30:00,63.68,63.72,63.58,63.64,90153.0,59.2972,59.3345,59.2041,59.26,90153.0
2023-06-20 14:00:00,63.65,63.76,63.62,63.7,102206.0,59.2693,59.3717,59.2414,59.3159,102206.0
2023-06-20 14:30:00,63.71,63.73,63.49,63.6,142981.0,59.3252,59.3438,59.1203,59.2227,142981.0
2023-06-20 15:00:00,63.61,63.64,63.32,63.35,133151.0,59.232,59.26,58.962,58.9899,133151.0
2023-06-20 15:30:00,63.34,63.37,62.97,63.08,421539.0,58.9806,59.0086,58.6361,58.7385,421539.0
2023-06-21 09:30:00,62.51,62.81,61.55,62.12,251702.0,58.2078,58.4871,57.3138,57.8446,251702.0
2023-06-21 10:00:00,62.13,62.42,62.02,62.3,198287.0,57.8539,58.124,57.7515,58.0122,198287.0
2023-06-21 10:30:00,62.29,62.84,62.29,62.75,132950.0,58.0029,58.515,58.0029,58.4312,132950.0
2023-06-21 11:00:00,62.75,62.82,62.55,62.57,128237.0,58.4312,58.4964,58.245,58.2636,128237.0
2023-06-21 11:30:00,62.57,62.71,62.48,62.69,79858.0,58.2636,58.394,58.1798,58.3754,79858.0
2023-06-21 12:00:00,62.68,62.85,62.64,62.8,84523.0,58.3661,58.5244,58.3288,58.4778,84523.0
2023-06-21 12:30:00,62.84,62.92,62.59,62.6,97187.0,58.515,58.5895,58.2823,58.2916,97187.0
2023-06-21 13:00:00,62.59,62.75,62.54,62.7,134509.0,58.2823,58.4312,58.2357,58.3847,134509.0
2023-06-21 13:30:00,62.72,62.72,62.54,62.63,87059.0,58.4033,58.4033,58.2357,58.3195,87059.0
2023-06-21 14:00:00,62.63,62.76,62.63,62.73,99714.0,58.3195,58.4406,58.3195,58.4126,99714.0
2023-06-21 14:30:00,62.73,62.85,62.7,62.71,126660.0,58.4126,58.5244,58.3847,58.394,126660.0
2023-06-21 15:00:00,62.71,62.74,62.55,62.56,113333.0,58.394,58.4219,58.245,58.2543,113333.0
2023-06-21 15:30:00,62.56,62.82,62.45,62.82,438237.0,58.2543,58.4964,58.1519,58.4964,438237.0
2023-06-22 09:30:00,63.03,63.21,62.36,62.49,216412.0,58.692,58.8596,58.0681,58.1891,216412.0
2023-06-22 10:00:00,62.45,62.73,62.42,62.48,111492.0,58.1519,58.4126,58.124,58.1798,111492.0
2023-06-22 10:30:00,62.48,62.58,62.3,62.5,109707.0,58.1798,58.2729,58.0122,58.1984,109707.0
2023-06-22 11:00:00,62.5,62.54,62.23,62.35,102152.0,58.1984,58.2357,57.947,58.0588,102152.0
2023-06-22 11:30:00,62.35,62.35,62.14,62.26,144430.0,58.0588,58.0588,57.8632,57.975,144430.0
2023-06-22 12:00:00,62.25,62.48,62.22,62.4,96106.0,57.9657,58.1798,57.9377,58.1053,96106.0
2023-06-22 12:30:00,62.41,62.48,62.35,62.42,84292.0,58.1146,58.1798,58.0588,58.124,84292.0
2023-06-22 13:00:00,62.42,62.45,62.29,62.35,69917.0,58.124,58.1519,58.0029,58.0588,69917.0
2023-06-22 13:30:00,62.36,62.49,62.31,62.46,62879.0,58.0681,58.1891,58.0215,58.1612,62879.0
2023-06-22 14:00:00,62.47,62.56,62.43,62.55,59536.0,58.1705,58.2543,58.1333,58.245,59536.0
2023-06-22 14:30:00,62.57,62.64,62.54,62.63,84030.0,58.2636,58.3288,58.2357,58.3195,84030.0
2023-06-22 15:00:00,62.63,62.75,62.59,62.73,212745.0,58.3195,58.4312,58.2823,58.4126,212745.0
2023-06-22 15:30:00,62.73,62.79,62.56,62.76,529203.0,58.4126,58.4685,58.2543,58.4406,529203.0
2023-06-23 09:30:00,63.04,63.09,62.1,62.91,269449.0,58.7013,58.7478,57.826,58.5802,269449.0
2023-06-23 10:00:00,62.94,63.11,62.81,62.9,99182.0,58.6082,58.7665,58.4871,58.5709,99182.0
2023-06-23 10:30:00,62.91,62.91,62.59,62.6,83046.0,58.5802,58.5802,58.2823,58.2916,83046.0
2023-06-23 11:00:00,62.59,62.7,62.31,62.4,66550.0,58.2823,58.3847,58.0215,58.1053,66550.0
2023-06-23 11:30:00,62.41,62.45,62.22,62.35,47191.0,58.1146,58.1519,57.9377,58.0588,47191.0
2023-06-23 12:00:00,62.37,62.38,62.07,62.1,88849.0,58.0774,58.0867,57.798,57.826,88849.0
2023-06-23 12:30:00,62.11,62.12,61.93,61.97,185088.0,57.8353,57.8446,57.6677,57.7049,185088.0
2023-06-23 13:00:00,61.97,61.98,61.76,61.9,103122.0,57.7049,57.7142,57.5094,57.6397,103122.0
2023-06-23 13:30:00,61.89,62.07,61.89,62.04,253332.0,57.6304,57.798,57.6304,57.7701,253332.0
2023-06-23 14:00:00,62.03,62.03,61.86,61.94,98521.0,57.7608,57.7608,57.6025,57.677,98521.0
2023-06-23 14:30:00,61.94,61.95,61.84,61.92,217514.0,57.677,57.6863,57.5839,57.6584,217514.0
2023-06-23 15:00:00,61.91,61.99,61.83,61.89,196467.0,57.6491,57.7235,57.5746,57.6304,196467.0
2023-06-23 15:30:00,61.9,62.17,61.73,62.1,1083495.0,57.6397,57.8912,57.4814,57.826,1083495.0
2023-06-26 09:30:00,62.21,62.44,61.91,61.95,276698.0,57.9284,58.1426,57.6491,57.6863,276698.0
2023-06-26 10:00:00,61.96,62.19,61.92,61.96,113459.0,57.6956,57.9098,57.6584,57.6956,113459.0
2023-06-26 10:30:00,61.94,61.99,61.78,61.97,113853.0,57.677,57.7235,57.528,57.7049,113853.0
2023-06-26 11:00:00,61.98,62.47,61.98,62.46,285089.0,57.7142,58.1705,57.7142,58.1612,285089.0
2023-06-26 11:30:00,62.47,62.68,62.46,62.55,90936.0,58.1705,58.3661,58.1612,58.245,90936.0
2023-06-26 12:00:00,62.56,62.9,62.56,62.9,242191.0,58.2543,58.5709,58.2543,58.5709,242191.0
2023-06-26 12:30:00,62.9,63.05,62.85,62.93,186980.0,58.5709,58.7106,58.5244,58.5989,186980.0
2023-06-26 13:00:00,62.94,63.0,62.84,62.92,77920.0,58.6082,58.664,58.515,58.5895,77920.0
2023-06-26 13:30:00,62.93,63.0,62.8,62.9,136558.0,58.5989,58.664,58.4778,58.5709,136558.0
2023-06-26 14:00:00,62.9,62.98,62.65,62.75,84729.0,58.5709,58.6454,58.3381,58.4312,84729.0
2023-06-26 14:30:00,62.75,62.79,62.69,62.78,94395.0,58.4312,58.4685,58.3754,58.4592,94395.0
2023-06-26 15:00:00,62.78,62.79,62.63,62.68,210776.0,58.4592,58.4685,58.3195,58.3661,210776.0
2023-06-26 15:30:00,62.69,62.93,62.67,62.86,521746.0,58.3754,58.5989,58.3567,58.5337,521746.0
2023-06-27 09:30:00,62.89,62.99,62.5,62.59,168995.0,58.5616,58.6547,58.1984,58.2823,168995.0
2023-06-27 10:00:00,62.58,63.03,62.5,62.82,220061.0,58.2729,58.692,58.1984,58.4964,220061.0
2023-06-27 10:30:00,62.82,62.95,62.73,62.93,160792.0,58.4964,58.6175,58.4126,58.5989,160792.0
2023-06-27 11:00:00,62.94,62.99,62.66,62.66,110568.0,58.6082,58.6547,58.3474,58.3474,110568.0
2023-06-27 11:30:00,62.65,62.75,62.63,62.68,90677.0,58.3381,58.4312,58.3195,58.3661,90677.0
2023-06-27 12:00:00,62.69,62.71,62.6,62.64,47598.0,58.3754,58.394,58.2916,58.3288,47598.0
2023-06-27 12:30:00,62.65,62.75,62.58,62.61,55389.0,58.3381,58.4312,58.2729,58.3009,55389.0
2023-06-27 13:00:00,62.61,62.71,62.58,62.67,83975.0,58.3009,58.394,58.2729,58.3567,83975.0
2023-06-27 13:30:00,62.66,62.7,62.57,62.59,242643.0,58.3474,58.3847,58.2636,58.2823,242643.0
2023-06-27 14:00:00,62.59,62.67,62.5,62.52,108651.0,58.2823,58.3567,58.1984,58.2171,108651.0
2023-06-27 14:30:00,62.52,62.64,62.5,62.55,159793.0,58.2171,58.3288,58.1984,58.245,159793.0
2023-06-27 15:00:00,62.55,62.67,62.55,62.65,187226.0,58.245,58.3567,58.245,58.3381,187226.0
2023-06-27 15:30:00,62.65,62.68,62.41,62.42,358980.0,58.3381,58.3661,58.1146,58.124,358980.0
2023-06-28 09:30:00,62.45,62.51,61.41,61.6,168481.0,58.1519,58.2078,57.1835,57.3604,168481.0
2023-06-28 10:00:00,61.59,61.69,61.38,61.42,153527.0,57.3511,57.4442,57.1555,57.1928,153527.0
2023-06-28 10:30:00,61.42,61.55,61.21,61.4,127613.0,57.1928,57.3138,56.9972,57.1742,127613.0
2023-06-28 11:00:00,61.4,61.57,61.32,61.57,96450.0,57.1742,57.3325,57.0997,57.3325,96450.0
2023-06-28 11:30:00,61.57,61.58,61.21,61.22,104479.0,57.3325,57.3418,56.9972,57.0065,104479.0
2023-06-28 12:00:00,61.22,61.51,61.17,61.49,104852.0,57.0065,57.2766,56.96,57.258,104852.0
2023-06-28 12:30:00,61.51,61.53,61.35,61.39,86692.0,57.2766,57.2952,57.1276,57.1648,86692.0
2023-06-28 13:00:00,61.4,61.45,61.31,61.38,65687.0,57.1742,57.2207,57.0903,57.1555,65687.0
2023-06-28 13:30:00,61.37,61.37,61.12,61.2,74630.0,57.1462,57.1462,56.9134,56.9879,74630.0
2023-06-28 14:00:00,61.21,61.34,61.2,61.28,57643.0,56.9972,57.1183,56.9879,57.0624,57643.0
2023-06-28 14:30:00,61.28,61.32,61.16,61.18,76252.0,57.0624,57.0997,56.9507,56.9693,76252.0
2023-06-28 15:00:00,61.18,61.32,61.18,61.26,160896.0,56.9693,57.0997,56.9693,57.0438,160896.0
2023-06-28 15:30:00,61.25,61.29,61.11,61.26,430158.0,57.0345,57.0717,56.9041,57.0438,430158.0
2023-06-29 09:30:00,60.7,61.15,60.39,60.98,259711.0,56.5223,56.9414,56.2337,56.7831,259711.0
2023-06-29 10:00:00,61.0,61.28,60.86,61.28,125790.0,56.8017,57.0624,56.6713,57.0624,125790.0
2023-06-29 10:30:00,61.29,61.32,61.11,61.12,110857.0,57.0717,57.0997,56.9041,56.9134,110857.0
2023-06-29 11:00:00,61.12,61.35,61.09,61.18,105079.0,56.9134,57.1276,56.8855,56.9693,105079.0
2023-06-29 11:30:00,61.18,61.39,61.18,61.36,83480.0,56.9693,57.1648,56.9693,57.1369,83480.0
2023-06-29 12:00:00,61.36,61.57,61.34,61.55,117144.0,57.1369,57.3325,57.1183,57.3138,117144.0
2023-06-29 12:30:00,61.54,61.56,61.46,61.52,91289.0,57.3045,57.3231,57.23,57.2859,91289.0
2023-06-29 13:00:00,61.52,61.53,61.33,61.42,85250.0,57.2859,57.2952,57.109,57.1928,85250.0
2023-06-29 13:30:00,61.42,61.46,61.26,61.27,126509.0,57.1928,57.23,57.0438,57.0531,126509.0
2023-06-29 14:00:00,61.27,61.34,61.19,61.27,79570.0,57.0531,57.1183,56.9786,57.0531,79570.0
2023-06-29 14:30:00,61.27,61.4,61.26,61.39,107905.0,57.0531,57.1742,57.0438,57.1648,107905.0
2023-06-29 15:00:00,61.39,61.48,61.36,61.43,85831.0,57.1648,57.2486,57.1369,57.2021,85831.0
2023-06-29 15:30:00,61.43,61.46,61.12,61.29,421688.0,57.2021,57.23,56.9134,57.0717,421688.0
2023-06-30 09:30:00,61.36,61.71,61.26,61.56,173640.0,57.1369,57.4628,57.0438,57.3231,173640.0
2023-06-30 10:00:00,61.57,61.61,61.33,61.35,105883.0,57.3325,57.3697,57.109,57.1276,105883.0
2023-06-30 10:30:00,61.35,61.48,61.32,61.45,149372.0,57.1276,57.2486,57.0997,57.2207,149372.0
2023-06-30 11:00:00,61.45,61.51,61.35,61.5,114810.0,57.2207,57.2766,57.1276,57.2673,114810.0
2023-06-30 11:30:00,61.49,61.52,61.35,61.5,81750.0,57.258,57.2859,57.1276,57.2673,81750.0
2023-06-30 12:00:00,61.51,61.62,61.4,61.62,44761.0,57.2766,57.379,57.1742,57.379,44761.0
2023-06-30 12:30:00,61.62,61.68,61.55,61.63,59469.0,57.379,57.4349,57.3138,57.3883,59469.0
2023-06-30 13:00:00,61.63,61.79,61.62,61.78,46889.0,57.3883,57.5373,57.379,57.528,46889.0
2023-06-30 13:30:00,61.77,61.81,61.7,61.72,68602.0,57.5187,57.5559,57.4535,57.4721,68602.0
2023-06-30 14:00:00,61.72,61.97,61.72,61.97,84221.0,57.4721,57.7049,57.4721,57.7049,84221.0
2023-06-30 14:30:00,61.96,62.06,61.96,62.06,90075.0,57.6956,57.7887,57.6956,57.7887,90075.0
2023-06-30 15:00:00,62.06,62.15,62.03,62.13,118123.0,57.7887,57.8725,57.7608,57.8539,118123.0
2023-06-30 15:30:00,62.13,62.26,62.12,62.16,531017.0,57.8539,57.975,57.8446,57.8818,531017.0
2023-07-03 09:30:00,62.13,62.83,62.0,62.65,212103.0,57.8539,58.5057,57.7329,58.3381,212103.0
2023-07-03 10:00:00,62.62,62.76,62.53,62.63,93298.0,58.3102,58.4406,58.2264,58.3195,93298.0
2023-07-03 10:30:00,62.64,62.84,62.53,62.54,81631.0,58.3288,58.515,58.2264,58.2357,81631.0
2023-07-03 11:00:00,62.53,62.73,62.51,62.7,73196.0,58.2264,58.4126,58.2078,58.3847,73196.0
2023-07-03 11:30:00,62.7,62.8,62.65,62.69,74259.0,58.3847,58.4778,58.3381,58.3754,74259.0
2023-07-03 12:00:00,62.69,62.77,62.62,62.77,141093.0,58.3754,58.4499,58.3102,58.4499,141093.0
2023-07-03 12:30:00,62.76,63.02,62.73,62.99,210654.0,58.4406,58.6827,58.4126,58.6547,210654.0
2023-07-05 09:30:00,62.86,63.11,62.64,63.1,315657.0,58.5337,58.7665,58.3288,58.7572,315657.0
2023-07-05 10:00:00,63.09,63.23,62.89,62.97,160648.0,58.7478,58.8782,58.5616,58.6361,160648.0
2023-07-05 10:30:00,62.98,63.41,62.89,63.29,137877.0,58.6454,59.0458,58.5616,58.9341,137877.0
2023-07-05 11:00:00,63.29,63.67,63.29,63.58,170207.0,58.9341,59.2879,58.9341,59.2041,170207.0
2023-07-05 11:30:00,63.59,63.81,63.59,63.78,152031.0,59.2134,59.4183,59.2134,59.3903,152031.0
2023-07-05 12:00:00,63.78,63.83,63.5,63.51,160499.0,59.3903,59.4369,59.1296,59.1389,160499.0
2023-07-05 12:30:00,63.52,63.64,63.51,63.57,143980.0,59.1482,59.26,59.1389,59.1948,143980.0
2023-07-05 13:00:00,63.57,63.77,63.56,63.71,140076.0,59.1948,59.381,59.1855,59.3252,140076.0
2023-07-05 13:30:00,63.73,63.82,63.63,63.64,109206.0,59.3438,59.4276,59.2507,59.26,109206.0
2023-07-05 14:00:00,63.6,63.8,63.57,63.74,134044.0,59.2227,59.409,59.1948,59.3531,134044.0
2023-07-05 14:30:00,63.74,63.97,63.69,63.95,121591.0,59.3531,59.5673,59.3065,59.5486,121591.0
2023-07-05 15:00:00,63.95,63.97,63.74,63.77,148444.0,59.5486,59.5673,59.3531,59.381,148444.0
2023-07-05 15:30:00,63.77,63.86,63.57,63.8,814583.0,59.381,59.4648,59.1948,59.409,814583.0
2023-07-06 09:30:00,63.38,63.43,62.74,63.18,206091.0,59.0179,59.0644,58.4219,58.8316,206091.0
2023-07-06 10:00:00,63.15,63.37,63.02,63.13,163188.0,58.8037,59.0086,58.6827,58.7851,163188.0
2023-07-06 10:30:00,63.14,63.54,63.1,63.5,146162.0,58.7944,59.1669,58.7572,59.1296,146162.0
2023-07-06 11:00:00,63.5,63.69,63.41,63.67,155310.0,59.1296,59.3065,59.0458,59.2879,155310.0
2023-07-06 11:30:00,63.68,63.93,63.61,63.87,208663.0,59.2972,59.53,59.232,59.4742,208663.0
2023-07-06 12:00:00,63.88,64.03,63.74,64.0,322701.0,59.4835,59.6231,59.3531,59.5952,322701.0
2023-07-06 12:30:00,64.0,64.01,63.77,63.84,197844.0,59.5952,59.6045,59.381,59.4462,197844.0
2023-07-06 13:00:00,63.83,63.93,63.81,63.93,174564.0,59.4369,59.53,59.4183,59.53,174564.0
2023-07-06 13:30:00,63.93,63.94,63.76,63.81,151065.0,59.53,59.5393,59.3717,59.4183,151065.0
2023-07-06 14:00:00,63.81,63.85,63.74,63.81,117466.0,59.4183,59.4555,59.3531,59.4183,117466.0
2023-07-06 14:30:00,63.8,63.83,63.74,63.8,127012.0,59.409,59.4369,59.3531,59.409,127012.0
2023-07-06 15:00:00,63.8,63.82,63.72,63.75,257824.0,59.409,59.4276,59.3345,59.3624,257824.0
2023-07-06 15:30:00,63.75,63.94,63.63,63.76,915899.0,59.3624,59.5393,59.2507,59.3717,915899.0
2023-07-07 09:30:00,63.3,63.43,63.04,63.26,310230.0,58.9434,59.0644,58.7013,58.9061,310230.0
2023-07-07 10:00:00,63.29,63.31,63.04,63.13,245145.0,58.9341,58.9527,58.7013,58.7851,245145.0
2023-07-07 10:30:00,63.14,63.24,63.08,63.13,160693.0,58.7944,58.8875,58.7385,58.7851,160693.0
2023-07-07 11:00:00,63.13,63.17,62.97,63.17,177916.0,58.7851,58.8223,58.6361,58.8223,177916.0
2023-07-07 11:30:00,63.17,63.31,63.11,63.18,143620.0,58.8223,58.9527,58.7665,58.8316,143620.0
2023-07-07 12:00:00,63.18,63.25,63.15,63.21,92230.0,58.8316,58.8968,58.8037,58.8596,92230.0
2023-07-07 12:30:00,63.22,63.3,63.11,63.28,89522.0,58.8689,58.9434,58.7665,58.9248,89522.0
2023-07-07 13:00:00,63.28,63.39,63.26,63.33,101374.0,58.9248,59.0272,58.9061,58.9713,101374.0
2023-07-07 13:30:00,63.32,63.33,63.16,63.18,109481.0,58.962,58.9713,58.813,58.8316,109481.0
2023-07-07 14:00:00,63.19,63.28,63.16,63.21,109048.0,58.841,58.9248,58.813,58.8596,109048.0
2023-07-07 14:30:00,63.21,63.22,63.08,63.1,131641.0,58.8596,58.8689,58.7385,58.7572,131641.0
2023-07-07 15:00:00,63.1,63.12,62.96,63.03,180939.0,58.7572,58.7758,58.6268,58.692,180939.0
2023-07-07 15:30:00,63.04,63.08,62.86,62.91,611245.0,58.7013,58.7385,58.5337,58.5802,611245.0
2023-07-10 09:30:00,63.05,63.45,62.78,63.23,315762.0,58.7106,59.0831,58.4592,58.8782,315762.0
2023-07-10 10:00:00,63.23,63.29,62.61,62.73,370611.0,58.8782,58.9341,58.3009,58.4126,370611.0
2023-07-10 10:30:00,62.73,62.75,62.36,62.44,276535.0,58.4126,58.4312,58.0681,58.1426,276535.0
2023-07-10 11:00:00,62.44,62.71,62.36,62.58,100262.0,58.1426,58.394,58.0681,58.2729,100262.0
2023-07-10 11:30:00,62.59,62.83,62.59,62.77,67389.0,58.2823,58.5057,58.2823,58.4499,67389.0
2023-07-10 12:00:00,62.79,62.88,62.69,62.82,68605.0,58.4685,58.5523,58.3754,58.4964,68605.0
2023-07-10 12:30:00,62.82,62.95,62.82,62.9,69236.0,58.4964,58.6175,58.4964,58.5709,69236.0
2023-07-10 13:00:00,62.9,63.0,62.87,62.98,98819.0,58.5709,58.664,58.543,58.6454,98819.0
2023-07-10 13:30:00,62.98,63.01,62.9,62.97,101266.0,58.6454,58.6733,58.5709,58.6361,101266.0
2023-07-10 14:00:00,62.97,62.97,62.73,62.75,116634.0,58.6361,58.6361,58.4126,58.4312,116634.0
2023-07-10 14:30:00,62.74,62.78,62.52,62.6,195049.0,58.4219,58.4592,58.2171,58.2916,195049.0
2023-07-10 15:00:00,62.61,62.67,62.56,62.59,101606.0,58.3009,58.3567,58.2543,58.2823,101606.0
2023-07-10 15:30:00,62.59,62.71,62.58,62.68,781300.0,58.2823,58.394,58.2729,58.3661,781300.0
2023-07-11 09:30:00,62.83,62.84,62.57,62.68,140515.0,58.5057,58.515,58.2636,58.3661,140515.0
2023-07-11 10:00:00,62.69,62.8,62.58,62.75,143828.0,58.3754,58.4778,58.2729,58.4312,143828.0
2023-07-11 10:30:00,62.74,62.76,62.61,62.75,159709.0,58.4219,58.4406,58.3009,58.4312,159709.0
2023-07-11 11:00:00,62.74,62.83,62.69,62.73,85597.0,58.4219,58.5057,58.3754,58.4126,85597.0
2023-07-11 11:30:00,62.72,62.81,62.66,62.67,80550.0,58.4033,58.4871,58.3474,58.3567,80550.0
2023-07-11 12:00:00,62.68,62.85,62.67,62.71,89786.0,58.3661,58.5244,58.3567,58.394,89786.0
2023-07-11 12:30:00,62.7,62.77,62.62,62.68,93394.0,58.3847,58.4499,58.3102,58.3661,93394.0
2023-07-11 13:00:00,62.68,62.78,62.64,62.73,70189.0,58.3661,58.4592,58.3288,58.4126,70189.0
2023-07-11 13:30:00,62.73,62.76,62.63,62.71,120942.0,58.4126,58.4406,58.3195,58.394,120942.0
2023-07-11 14:00:00,62.71,62.85,62.71,62.85,99753.0,58.394,58.5244,58.394,58.5244,99753.0
2023-07-11 14:30:00,62.86,62.92,62.82,62.9,116840.0,58.5337,58.5895,58.4964,58.5709,116840.0
2023-07-11 15:00:00,62.91,62.94,62.85,62.88,116620.0,58.5802,58.6082,58.5244,58.5523,116620.0
2023-07-11 15:30:00,62.87,63.15,62.86,63.11,371589.0,58.543,58.8037,58.5337,58.7665,371589.0
2023-07-12 09:30:00,63.11,63.65,63.1,63.38,220428.0,58.7665,59.2693,58.7572,59.0179,220428.0
2023-07-12 10:00:00,63.36,63.57,63.26,63.53,82439.0,58.9993,59.1948,58.9061,59.1576,82439.0
2023-07-12 10:30:00,63.53,63.68,63.5,63.61,94113.0,59.1576,59.2972,59.1296,59.232,94113.0
2023-07-12 11:00:00,63.6,63.7,63.5,63.67,105753.0,59.2227,59.3159,59.1296,59.2879,105753.0
2023-07-12 11:30:00,63.66,63.93,63.64,63.89,121587.0,59.2786,59.53,59.26,59.4928,121587.0
2023-07-12 12:00:00,63.9,64.13,63.84,64.06,97342.0,59.5021,59.7163,59.4462,59.6511,97342.0
2023-07-12 12:30:00,64.06,64.25,64.02,64.2,95578.0,59.6511,59.828,59.6138,59.7814,95578.0
2023-07-12 13:00:00,64.21,64.23,64.0,64.04,84287.0,59.7908,59.8094,59.5952,59.6325,84287.0
2023-07-12 13:30:00,64.03,64.1,63.96,64.02,88476.0,59.6231,59.6883,59.558,59.6138,88476.0
2023-07-12 14:00:00,64.03,64.08,63.93,63.95,88162.0,59.6231,59.6697,59.53,59.5486,88162.0
2023-07-12 14:30:00,63.95,64.05,63.94,64.05,104175.0,59.5486,59.6418,59.5393,59.6418,104175.0
2023-07-12 15:00:00,64.04,64.04,63.75,63.76,158749.0,59.6325,59.6325,59.3624,59.3717,158749.0
2023-07-12 15:30:00,63.76,63.91,63.72,63.79,478751.0,59.3717,59.5114,59.3345,59.3997,478751.0
2023-07-13 09:30:00,63.65,63.85,63.51,63.8,168612.0,59.2693,59.4555,59.1389,59.409,168612.0
2023-07-13 10:00:00,63.81,64.12,63.79,64.09,81592.0,59.4183,59.7069,59.3997,59.679,81592.0
2023-07-13 10:30:00,64.09,64.13,63.87,63.99,61594.0,59.679,59.7163,59.4742,59.5859,61594.0
2023-07-13 11:00:00,64.0,64.19,63.91,64.18,72803.0,59.5952,59.7721,59.5114,59.7628,72803.0
2023-07-13 11:30:00,64.17,64.23,64.09,64.21,56479.0,59.7535,59.8094,59.679,59.7908,56479.0
2023-07-13 12:00:00,64.22,64.28,64.06,64.12,147941.0,59.8001,59.8559,59.6511,59.7069,147941.0
2023-07-13 12:30:00,64.11,64.18,64.06,64.1,94320.0,59.6976,59.7628,59.6511,59.6883,94320.0
2023-07-13 13:00:00,64.11,64.11,64.01,64.07,53168.0,59.6976,59.6976,59.6045,59.6604,53168.0
2023-07-13 13:30:00,64.09,64.17,64.01,64.09,58918.0,59.679,59.7535,59.6045,59.679,58918.0
2023-07-13 14:00:00,64.09,64.19,64.08,64.08,43452.0,59.679,59.7721,59.6697,59.6697,43452.0
2023-07-13 14:30:00,64.08,64.16,64.04,64.16,40904.0,59.6697,59.7442,59.6325,59.7442,40904.0
2023-07-13 15:00:00,64.16,64.29,64.12,64.27,125946.0,59.7442,59.8652,59.7069,59.8466,125946.0
2023-07-13 15:30:00,64.27,64.35,64.24,64.31,370252.0,59.8466,59.9211,59.8187,59.8839,370252.0
2023-07-14 09:30:00,64.24,64.24,63.79,63.96,185103.0,59.8187,59.8187,59.3997,59.558,185103.0
2023-07-14 10:00:00,63.96,63.97,63.6,63.68,137450.0,59.558,59.5673,59.2227,59.2972,137450.0
2023-07-14 10:30:00,63.68,64.03,63.6,63.96,84622.0,59.2972,59.6231,59.2227,59.558,84622.0
2023-07-14 11:00:00,63.96,64.19,63.88,64.16,77349.0,59.558,59.7721,59.4835,59.7442,77349.0
2023-07-14 11:30:00,64.18,64.28,64.07,64.15,99604.0,59.7628,59.8559,59.6604,59.7349,99604.0
2023-07-14 12:00:00,64.16,64.17,64.07,64.12,85250.0,59.7442,59.7535,59.6604,59.7069,85250.0
2023-07-14 12:30:00,64.1,64.34,64.1,64.34,61344.0,59.6883,59.9118,59.6883,59.9118,61344.0
2023-07-14 13:00:00,64.34,64.44,64.3,64.35,66212.0,59.9118,60.0049,59.8746,59.9211,66212.0
2023-07-14 13:30:00,64.35,64.43,64.32,64.42,49082.0,59.9211,59.9956,59.8932,59.9863,49082.0
2023-07-14 14:00:00,64.42,64.57,64.41,64.53,89208.0,59.9863,60.126,59.977,60.0887,89208.0
2023-07-14 14:30:00,64.53,64.59,64.44,64.49,57958.0,60.0887,60.1446,60.0049,60.0515,57958.0
2023-07-14 15:00:00,64.49,64.53,64.39,64.4,89415.0,60.0515,60.0887,59.9584,59.9677,89415.0
2023-07-14 15:30:00,64.4,64.4,64.16,64.27,324440.0,59.9677,59.9677,59.7442,59.8466,324440.0
2023-07-17 09:30:00,64.22,64.22,63.34,63.89,149976.0,59.8001,59.8001,58.9806,59.4928,149976.0
2023-07-17 10:00:00,63.9,63.91,63.58,63.6,176545.0,59.5021,59.5114,59.2041,59.2227,176545.0
2023-07-17 10:30:00,63.59,63.59,63.25,63.45,202979.0,59.2134,59.2134,58.8968,59.0831,202979.0
2023-07-17 11:00:00,63.43,63.6,63.32,63.5,100702.0,59.0644,59.2227,58.962,59.1296,100702.0
2023-07-17 11:30:00,63.49,63.57,63.43,63.49,112729.0,59.1203,59.1948,59.0644,59.1203,112729.0
2023-07-17 12:00:00,63.49,63.58,63.41,63.56,88565.0,59.1203,59.2041,59.0458,59.1855,88565.0
2023-07-17 12:30:00,63.55,63.65,63.5,63.59,69609.0,59.1762,59.2693,59.1296,59.2134,69609.0
2023-07-17 13:00:00,63.61,63.61,63.41,63.44,74376.0,59.232,59.232,59.0458,59.0737,74376.0
2023-07-17 13:30:00,63.43,63.48,63.36,63.38,97589.0,59.0644,59.111,58.9993,59.0179,97589.0
2023-07-17 14:00:00,63.38,63.53,63.38,63.45,85658.0,59.0179,59.1576,59.0179,59.0831,85658.0
2023-07-17 14:30:00,63.46,63.54,63.43,63.46,83899.0,59.0924,59.1669,59.0644,59.0924,83899.0
2023-07-17 15:00:00,63.46,63.56,63.41,63.46,116514.0,59.0924,59.1855,59.0458,59.0924,116514.0
2023-07-17 15:30:00,63.46,63.46,63.2,63.22,421492.0,59.0924,59.0924,58.8503,58.8689,421492.0
2023-07-18 09:30:00,63.43,63.86,63.11,63.68,146011.0,59.0644,59.4648,58.7665,59.2972,146011.0
2023-07-18 10:00:00,63.67,63.81,63.52,63.6,96011.0,59.2879,59.4183,59.1482,59.2227,96011.0
2023-07-18 10:30:00,63.63,63.7,63.37,63.44,78227.0,59.2507,59.3159,59.0086,59.0737,78227.0
2023-07-18 11:00:00,63.45,63.57,63.3,63.34,52526.0,59.0831,59.1948,58.9434,58.9806,52526.0
2023-07-18 11:30:00,63.33,63.33,62.84,62.9,147198.0,58.9713,58.9713,58.515,58.5709,147198.0
2023-07-18 12:00:00,62.9,62.97,62.37,62.4,201589.0,58.5709,58.6361,58.0774,58.1053,201589.0
2023-07-18 12:30:00,62.41,62.49,62.33,62.38,135501.0,58.1146,58.1891,58.0401,58.0867,135501.0
2023-07-18 13:00:00,62.36,62.42,62.28,62.34,149151.0,58.0681,58.124,57.9936,58.0495,149151.0
2023-07-18 13:30:00,62.33,62.54,62.27,62.46,99603.0,58.0401,58.2357,57.9843,58.1612,99603.0
2023-07-18 14:00:00,62.45,62.62,62.44,62.62,68303.0,58.1519,58.3102,58.1426,58.3102,68303.0
2023-07-18 14:30:00,62.63,62.72,62.44,62.46,95596.0,58.3195,58.4033,58.1426,58.1612,95596.0
2023-07-18 15:00:00,62.46,62.64,62.38,62.62,184421.0,58.1612,58.3288,58.0867,58.3102,184421.0
2023-07-18 15:30:00,62.62,63.06,62.59,62.99,566147.0,58.3102,58.7199,58.2823,58.6547,566147.0
2023-07-19 09:30:00,63.21,63.98,63.11,63.96,340360.0,58.8596,59.5766,58.7665,59.558,340360.0
2023-07-19 10:00:00,63.97,64.18,63.96,64.03,102802.0,59.5673,59.7628,59.558,59.6231,102802.0
2023-07-19 10:30:00,64.05,64.05,63.7,63.75,72988.0,59.6418,59.6418,59.3159,59.3624,72988.0
2023-07-19 11:00:00,63.76,63.82,63.4,63.48,120016.0,59.3717,59.4276,59.0365,59.111,120016.0
2023-07-19 11:30:00,63.48,63.73,63.48,63.68,61935.0,59.111,59.3438,59.111,59.2972,61935.0
2023-07-19 12:00:00,63.69,63.84,63.48,63.81,158093.0,59.3065,59.4462,59.111,59.4183,158093.0
2023-07-19 12:30:00,63.81,63.87,63.71,63.8,317786.0,59.4183,59.4742,59.3252,59.409,317786.0
2023-07-19 13:00:00,63.8,63.93,63.76,63.8,68566.0,59.409,59.53,59.3717,59.409,68566.0
2023-07-19 13:30:00,63.8,63.82,63.64,63.72,202249.0,59.409,59.4276,59.26,59.3345,202249.0
2023-07-19 14:00:00,63.73,63.78,63.69,63.73,144310.0,59.3438,59.3903,59.3065,59.3438,144310.0
2023-07-19 14:30:00,63.73,63.8,63.7,63.72,105987.0,59.3438,59.409,59.3159,59.3345,105987.0
2023-07-19 15:00:00,63.72,63.72,63.51,63.53,130046.0,59.3345,59.3345,59.1389,59.1576,130046.0
2023-07-19 15:30:00,63.53,63.57,63.25,63.39,624831.0,59.1576,59.1948,58.8968,59.0272,624831.0
2023-07-20 09:30:00,63.8,63.99,63.31,63.56,250424.0,59.409,59.5859,58.9527,59.1855,250424.0
2023-07-20 10:00:00,63.55,63.93,63.55,63.9,187202.0,59.1762,59.53,59.1762,59.5021,187202.0
2023-07-20 10:30:00,63.91,64.16,63.89,64.02,124575.0,59.5114,59.7442,59.4928,59.6138,124575.0
2023-07-20 11:00:00,64.03,64.07,63.82,63.9,229851.0,59.6231,59.6604,59.4276,59.5021,229851.0
2023-07-20 11:30:00,63.9,64.06,63.8,63.97,176389.0,59.5021,59.6511,59.409,59.5673,176389.0
2023-07-20 12:00:00,63.98,64.1,63.96,64.06,169641.0,59.5766,59.6883,59.558,59.6511,169641.0
2023-07-20 12:30:00,64.07,64.16,64.02,64.09,93060.0,59.6604,59.7442,59.6138,59.679,93060.0
2023-07-20 13:00:00,64.09,64.22,64.07,64.19,80261.0,59.679,59.8001,59.6604,59.7721,80261.0
2023-07-20 13:30:00,64.18,64.34,64.12,64.28,71648.0,59.7628,59.9118,59.7069,59.8559,71648.0
2023-07-20 14:00:00,64.28,64.4,64.27,64.33,97735.0,59.8559,59.9677,59.8466,59.9025,97735.0
2023-07-20 14:30:00,64.33,64.58,64.31,64.56,132770.0,59.9025,60.1353,59.8839,60.1167,132770.0
2023-07-20 15:00:00,64.56,64.73,64.43,64.44,153250.0,60.1167,60.275,59.9956,60.0049,153250.0
2023-07-20 15:30:00,64.45,64.6,64.3,64.56,547757.0,60.0142,60.1539,59.8746,60.1167,547757.0
2023-07-21 09:30:00,64.85,65.07,64.55,64.8,268474.0,60.3867,60.5916,60.1074,60.3401,268474.0
2023-07-21 10:00:00,64.81,65.02,64.73,65.0,282822.0,60.3495,60.545,60.275,60.5264,282822.0
2023-07-21 10:30:00,64.99,65.13,64.84,65.08,141941.0,60.5171,60.6474,60.3774,60.6009,141941.0
2023-07-21 11:00:00,65.08,65.21,64.94,64.96,111710.0,60.6009,60.7219,60.4705,60.4891,111710.0
2023-07-21 11:30:00,64.97,65.31,64.96,65.19,140993.0,60.4984,60.815,60.4891,60.7033,140993.0
2023-07-21 12:00:00,65.19,65.36,65.15,65.36,142515.0,60.7033,60.8616,60.6661,60.8616,142515.0
2023-07-21 12:30:00,65.36,65.39,65.22,65.27,117156.0,60.8616,60.8895,60.7312,60.7778,117156.0
2023-07-21 13:00:00,65.26,65.27,65.05,65.05,86143.0,60.7685,60.7778,60.5729,60.5729,86143.0
2023-07-21 13:30:00,65.06,65.1,64.88,64.95,174184.0,60.5823,60.6195,60.4146,60.4798,174184.0
2023-07-21 14:00:00,64.95,64.98,64.82,64.95,136124.0,60.4798,60.5078,60.3588,60.4798,136124.0
2023-07-21 14:30:00,64.95,65.04,64.89,65.01,104297.0,60.4798,60.5636,60.424,60.5357,104297.0
2023-07-21 15:00:00,65.02,65.21,65.0,65.18,259007.0,60.545,60.7219,60.5264,60.694,259007.0
2023-07-21 15:30:00,65.18,65.36,65.0,65.18,887672.0,60.694,60.8616,60.5264,60.694,887672.0
2023-07-24 09:30:00,65.14,65.48,65.06,65.27,221945.0,60.6567,60.9733,60.5823,60.7778,221945.0
2023-07-24 10:00:00,65.29,65.33,64.66,64.75,151192.0,60.7964,60.8337,60.2098,60.2936,151192.0
2023-07-24 10:30:00,64.75,65.07,64.75,65.01,111456.0,60.2936,60.5916,60.2936,60.5357,111456.0
2023-07-24 11:00:00,65.01,65.15,64.95,65.15,63690.0,60.5357,60.6661,60.4798,60.6661,63690.0
2023-07-24 11:30:00,65.16,65.35,65.13,65.13,94216.0,60.6754,60.8523,60.6474,60.6474,94216.0
2023-07-24 12:00:00,65.14,65.21,65.08,65.17,95804.0,60.6567,60.7219,60.6009,60.6847,95804.0
2023-07-24 12:30:00,65.16,65.16,65.02,65.08,93761.0,60.6754,60.6754,60.545,60.6009,93761.0
2023-07-24 13:00:00,65.08,65.14,65.0,65.14,97804.0,60.6009,60.6567,60.5264,60.6567,97804.0
2023-07-24 13:30:00,65.14,65.16,64.98,65.09,65986.0,60.6567,60.6754,60.5078,60.6102,65986.0
2023-07-24 14:00:00,65.09,65.24,65.09,65.2,229420.0,60.6102,60.7499,60.6102,60.7126,229420.0
2023-07-24 14:30:00,65.2,65.2,65.05,65.14,128738.0,60.7126,60.7126,60.5729,60.6567,128738.0
2023-07-24 15:00:00,65.14,65.18,65.01,65.04,109994.0,60.6567,60.694,60.5357,60.5636,109994.0
2023-07-24 15:30:00,65.03,65.11,64.85,65.09,315133.0,60.5543,60.6288,60.3867,60.6102,315133.0
2023-07-25 09:30:00,65.07,65.1,64.82,64.98,215054.0,60.5916,60.6195,60.3588,60.5078,215054.0
2023-07-25 10:00:00,64.97,65.3,64.93,65.26,124503.0,60.4984,60.8057,60.4612,60.7685,124503.0
2023-07-25 10:30:00,65.25,65.31,65.11,65.22,135556.0,60.7592,60.815,60.6288,60.7312,135556.0
2023-07-25 11:00:00,65.22,65.29,65.12,65.26,87462.0,60.7312,60.7964,60.6381,60.7685,87462.0
2023-07-25 11:30:00,65.26,65.34,65.19,65.32,97027.0,60.7685,60.843,60.7033,60.8244,97027.0
2023-07-25 12:00:00,65.33,65.36,65.08,65.1,93558.0,60.8337,60.8616,60.6009,60.6195,93558.0
2023-07-25 12:30:00,65.1,65.15,64.95,65.0,93531.0,60.6195,60.6661,60.4798,60.5264,93531.0
2023-07-25 13:00:00,65.01,65.05,64.91,64.92,97497.0,60.5357,60.5729,60.4426,60.4519,97497.0
2023-07-25 13:30:00,64.92,65.0,64.86,64.98,76304.0,60.4519,60.5264,60.396,60.5078,76304.0
2023-07-25 14:00:00,64.98,65.08,64.92,65.05,72446.0,60.5078,60.6009,60.4519,60.5729,72446.0
2023-07-25 14:30:00,65.06,65.15,65.06,65.09,83142.0,60.5823,60.6661,60.5823,60.6102,83142.0
2023-07-25 15:00:00,65.09,65.11,64.91,64.92,88339.0,60.6102,60.6288,60.4426,60.4519,88339.0
2023-07-25 15:30:00,64.91,65.04,64.87,64.91,457068.0,60.4426,60.5636,60.4053,60.4426,457068.0
2023-07-26 09:30:00,64.91,65.35,64.74,64.83,140171.0,60.4426,60.8523,60.2843,60.3681,140171.0
2023-07-26 10:00:00,64.82,65.07,64.8,65.06,98055.0,60.3588,60.5916,60.3401,60.5823,98055.0
2023-07-26 10:30:00,65.06,65.6,65.03,65.47,143471.0,60.5823,61.0851,60.5543,60.964,143471.0
2023-07-26 11:00:00,65.47,65.62,65.31,65.32,92241.0,60.964,61.1037,60.815,60.8244,92241.0
2023-07-26 11:30:00,65.33,65.34,65.08,65.15,87648.0,60.8337,60.843,60.6009,60.6661,87648.0
2023-07-26 12:00:00,65.16,65.37,65.16,65.32,60910.0,60.6754,60.8709,60.6754,60.8244,60910.0
2023-07-26 12:30:00,65.32,65.33,65.09,65.09,54115.0,60.8244,60.8337,60.6102,60.6102,54115.0
2023-07-26 13:00:00,65.09,65.17,65.03,65.15,69879.0,60.6102,60.6847,60.5543,60.6661,69879.0
2023-07-26 13:30:00,65.14,65.14,65.04,65.06,77695.0,60.6567,60.6567,60.5636,60.5823,77695.0
2023-07-26 14:00:00,65.05,65.11,64.86,65.02,104110.0,60.5729,60.6288,60.396,60.545,104110.0
2023-07-26 14:30:00,65.01,65.23,64.97,65.15,120361.0,60.5357,60.7406,60.4984,60.6661,120361.0
2023-07-26 15:00:00,65.14,65.15,64.73,64.81,154519.0,60.6567,60.6661,60.275,60.3495,154519.0
2023-07-26 15:30:00,64.81,65.06,64.75,65.06,358674.0,60.3495,60.5823,60.2936,60.5823,358674.0
2023-07-27 09:30:00,64.61,64.77,63.62,64.37,347288.0,60.1632,60.3122,59.2414,59.9397,347288.0
2023-07-27 10:00:00,64.47,64.55,64.1,64.15,94775.0,60.0329,60.1074,59.6883,59.7349,94775.0
2023-07-27 10:30:00,64.15,64.24,63.41,63.5,129386.0,59.7349,59.8187,59.0458,59.1296,129386.0
2023-07-27 11:00:00,63.48,63.49,63.13,63.15,123512.0,59.111,59.1203,58.7851,58.8037,123512.0
2023-07-27 11:30:00,63.17,63.45,63.14,63.39,108330.0,58.8223,59.0831,58.7944,59.0272,108330.0
2023-07-27 12:00:00,63.42,63.43,63.18,63.29,102346.0,59.0551,59.0644,58.8316,58.9341,102346.0
2023-07-27 12:30:00,63.29,63.42,63.11,63.18,141968.0,58.9341,59.0551,58.7665,58.8316,141968.0
2023-07-27 13:00:00,63.19,63.24,62.81,62.88,108984.0,58.841,58.8875,58.4871,58.5523,108984.0
2023-07-27 13:30:00,62.87,62.92,62.67,62.84,123224.0,58.543,58.5895,58.3567,58.515,123224.0
2023-07-27 14:00:00,62.85,62.87,62.61,62.74,117711.0,58.5244,58.543,58.3009,58.4219,117711.0
2023-07-27 14:30:00,62.75,62.82,62.54,62.77,201006.0,58.4312,58.4964,58.2357,58.4499,201006.0
2023-07-27 15:00:00,62.76,62.84,62.6,62.83,161045.0,58.4406,58.515,58.2916,58.5057,161045.0
2023-07-27 15:30:00,62.82,62.97,62.8,62.85,557705.0,58.4964,58.6361,58.4778,58.5244,557705.0
2023-07-28 09:30:00,63.1,63.45,62.9,63.37,222102.0,58.7572,59.0831,58.5709,59.0086,222102.0
2023-07-28 10:00:00,63.35,63.62,63.31,63.44,154473.0,58.9899,59.2414,58.9527,59.0737,154473.0
2023-07-28 10:30:00,63.43,63.53,63.21,63.47,210262.0,59.0644,59.1576,58.8596,59.1017,210262.0
2023-07-28 11:00:00,63.46,63.79,63.41,63.79,137672.0,59.0924,59.3997,59.0458,59.3997,137672.0
2023-07-28 11:30:00,63.79,63.85,63.29,63.35,124554.0,59.3997,59.4555,58.9341,58.9899,124554.0
2023-07-28 12:00:00,63.35,63.4,63.15,63.23,86883.0,58.9899,59.0365,58.8037,58.8782,86883.0
2023-07-28 12:30:00,63.21,63.3,63.13,63.22,83923.0,58.8596,58.9434,58.7851,58.8689,83923.0
2023-07-28 13:00:00,63.22,63.25,62.99,63.0,89587.0,58.8689,58.8968,58.6547,58.664,89587.0
2023-07-28 13:30:00,63.0,63.06,62.77,63.06,123341.0,58.664,58.7199,58.4499,58.7199,123341.0
2023-07-28 14:00:00,63.06,63.23,63.06,63.21,57777.0,58.7199,58.8782,58.7199,58.8596,57777.0
2023-07-28 14:30:00,63.22,63.28,63.12,63.2,354182.0,58.8689,58.9248,58.7758,58.8503,354182.0
2023-07-28 15:00:00,63.2,63.22,63.1,63.11,130589.0,58.8503,58.8689,58.7572,58.7665,130589.0
2023-07-28 15:30:00,63.1,63.1,62.74,62.88,752363.0,58.7572,58.7572,58.4219,58.5523,752363.0
2023-07-31 09:30:00,62.98,63.3,62.76,63.11,292379.0,58.6454,58.9434,58.4406,58.7665,292379.0
2023-07-31 10:00:00,63.12,63.22,62.85,62.94,129854.0,58.7758,58.8689,58.5244,58.6082,129854.0
2023-07-31 10:30:00,62.94,63.0,62.79,62.91,75396.0,58.6082,58.664,58.4685,58.5802,75396.0
2023-07-31 11:00:00,62.91,62.92,62.55,62.67,118194.0,58.5802,58.5895,58.245,58.3567,118194.0
2023-07-31 11:30:00,62.67,62.71,62.53,62.67,78524.0,58.3567,58.394,58.2264,58.3567,78524.0
2023-07-31 12:00:00,62.68,62.85,62.66,62.79,70786.0,58.3661,58.5244,58.3474,58.4685,70786.0
2023-07-31 12:30:00,62.78,62.84,62.74,62.79,76917.0,58.4592,58.515,58.4219,58.4685,76917.0
2023-07-31 13:00:00,62.78,62.83,62.69,62.73,215195.0,58.4592,58.5057,58.3754,58.4126,215195.0
2023-07-31 13:30:00,62.73,62.81,62.71,62.76,76015.0,58.4126,58.4871,58.394,58.4406,76015.0
2023-07-31 14:00:00,62.76,62.76,62.57,62.68,60041.0,58.4406,58.4406,58.2636,58.3661,60041.0
2023-07-31 14:30:00,62.67,62.68,62.52,62.57,95220.0,58.3567,58.3661,58.2171,58.2636,95220.0
2023-07-31 15:00:00,62.58,62.63,62.42,62.55,131528.0,58.2729,58.3195,58.124,58.245,131528.0
2023-07-31 15:30:00,62.55,62.74,62.44,62.74,553665.0,58.245,58.4219,58.1426,58.4219,553665.0
2023-08-01 09:30:00,62.7,63.1,62.5,63.09,208558.0,58.3847,58.7572,58.1984,58.7478,208558.0
2023-08-01 10:00:00,63.08,63.21,62.85,63.0,268875.0,58.7385,58.8596,58.5244,58.664,268875.0
2023-08-01 10:30:00,62.98,63.05,62.82,62.91,240548.0,58.6454,58.7106,58.4964,58.5802,240548.0
2023-08-01 11:00:00,62.92,63.04,62.76,62.81,111600.0,58.5895,58.7013,58.4406,58.4871,111600.0
2023-08-01 11:30:00,62.81,62.86,62.66,62.82,97823.0,58.4871,58.5337,58.3474,58.4964,97823.0
2023-08-01 12:00:00,62.82,62.85,62.7,62.77,87269.0,58.4964,58.5244,58.3847,58.4499,87269.0
2023-08-01 12:30:00,62.77,62.88,62.66,62.88,92647.0,58.4499,58.5523,58.3474,58.5523,92647.0
2023-08-01 13:00:00,62.89,62.91,62.77,62.84,79209.0,58.5616,58.5802,58.4499,58.515,79209.0
2023-08-01 13:30:00,62.85,62.94,62.8,62.84,89389.0,58.5244,58.6082,58.4778,58.515,89389.0
2023-08-01 14:00:00,62.83,62.98,62.83,62.92,112280.0,58.5057,58.6454,58.5057,58.5895,112280.0
2023-08-01 14:30:00,62.93,63.04,62.88,62.91,108465.0,58.5989,58.7013,58.5523,58.5802,108465.0
2023-08-01 15:00:00,62.91,62.96,62.79,62.84,180895.0,58.5802,58.6268,58.4685,58.515,180895.0
2023-08-01 15:30:00,62.84,62.97,62.69,62.85,638793.0,58.515,58.6361,58.3754,58.5244,638793.0
2023-08-02 09:30:00,62.78,63.13,62.63,62.94,257578.0,58.4592,58.7851,58.3195,58.6082,257578.0
2023-08-02 10:00:00,62.95,62.96,62.53,62.6,168353.0,58.6175,58.6268,58.2264,58.2916,168353.0
2023-08-02 10:30:00,62.6,62.88,62.56,62.72,128844.0,58.2916,58.5523,58.2543,58.4033,128844.0
2023-08-02 11:00:00,62.71,62.87,62.61,62.87,81951.0,58.394,58.543,58.3009,58.543,81951.0
2023-08-02 11:30:00,62.88,63.03,62.82,62.97,100632.0,58.5523,58.692,58.4964,58.6361,100632.0
2023-08-02 12:00:00,62.97,63.24,62.96,63.14,96158.0,58.6361,58.8875,58.6268,58.7944,96158.0
2023-08-02 12:30:00,63.13,63.21,63.07,63.12,80936.0,58.7851,58.8596,58.7292,58.7758,80936.0
2023-08-02 13:00:00,63.11,63.11,62.92,63.0,71287.0,58.7665,58.7665,58.5895,58.664,71287.0
2023-08-02 13:30:00,63.01,63.02,62.85,62.88,66976.0,58.6733,58.6827,58.5244,58.5523,66976.0
2023-08-02 14:00:00,62.87,62.92,62.72,62.85,106403.0,58.543,58.5895,58.4033,58.5244,106403.0
2023-08-02 14:30:00,62.86,62.89,62.76,62.8,91045.0,58.5337,58.5616,58.4406,58.4778,91045.0
2023-08-02 15:00:00,62.8,62.92,62.79,62.88,130543.0,58.4778,58.5895,58.4685,58.5523,130543.0
2023-08-02 15:30:00,62.88,62.99,62.85,62.88,486254.0,58.5523,58.6547,58.5244,58.5523,486254.0
2023-08-03 09:30:00,62.61,62.78,61.53,61.59,389262.0,58.3009,58.4592,57.2952,57.3511,389262.0
2023-08-03 10:00:00,61.61,61.63,61.34,61.58,236196.0,57.3697,57.3883,57.1183,57.3418,236196.0
2023-08-03 10:30:00,61.58,61.77,61.43,61.54,155686.0,57.3418,57.5187,57.2021,57.3045,155686.0
2023-08-03 11:00:00,61.52,61.71,61.32,61.33,306512.0,57.2859,57.4628,57.0997,57.109,306512.0
2023-08-03 11:30:00,61.34,61.36,61.16,61.24,114522.0,57.1183,57.1369,56.9507,57.0252,114522.0
2023-08-03 12:00:00,61.25,61.51,61.24,61.45,100481.0,57.0345,57.2766,57.0252,57.2207,100481.0
2023-08-03 12:30:00,61.47,61.68,61.43,61.6,70597.0,57.2393,57.4349,57.2021,57.3604,70597.0
2023-08-03 13:00:00,61.61,61.63,61.45,61.49,161713.0,57.3697,57.3883,57.2207,57.258,161713.0
2023-08-03 13:30:00,61.48,61.69,61.42,61.66,104504.0,57.2486,57.4442,57.1928,57.4163,104504.0
2023-08-03 14:00:00,61.66,61.83,61.62,61.73,78295.0,57.4163,57.5746,57.379,57.4814,78295.0
2023-08-03 14:30:00,61.74,61.78,61.6,61.68,153169.0,57.4908,57.528,57.3604,57.4349,153169.0
2023-08-03 15:00:00,61.67,61.68,61.32,61.36,188516.0,57.4256,57.4349,57.0997,57.1369,188516.0
2023-08-03 15:30:00,61.36,61.47,61.3,61.32,504366.0,57.1369,57.2393,57.081,57.0997,504366.0
2023-08-04 09:30:00,61.27,62.01,61.18,61.91,190361.0,57.0531,57.7422,56.9693,57.6491,190361.0
2023-08-04 10:00:00,61.92,61.97,61.39,61.39,140735.0,57.6584,57.7049,57.1648,57.1648,140735.0
2023-08-04 10:30:00,61.35,61.54,61.08,61.09,109746.0,57.1276,57.3045,56.8762,56.8855,109746.0
2023-08-04 11:00:00,61.09,61.16,60.95,60.99,106302.0,56.8855,56.9507,56.7551,56.7924,106302.0
2023-08-04 11:30:00,60.99,61.12,60.85,60.85,101046.0,56.7924,56.9134,56.662,56.662,101046.0
2023-08-04 12:00:00,60.85,61.1,60.83,60.98,117330.0,56.662,56.8948,56.6434,56.7831,117330.0
2023-08-04 12:30:00,60.98,61.09,60.9,61.03,64012.0,56.7831,56.8855,56.7086,56.8296,64012.0
2023-08-04 13:00:00,61.03,61.12,60.95,60.97,92985.0,56.8296,56.9134,56.7551,56.7737,92985.0
2023-08-04 13:30:00,60.96,60.98,60.7,60.76,85591.0,56.7644,56.7831,56.5223,56.5782,85591.0
2023-08-04 14:00:00,60.77,60.77,60.34,60.35,167080.0,56.5875,56.5875,56.1871,56.1964,167080.0
2023-08-04 14:30:00,60.33,60.35,60.19,60.23,200714.0,56.1778,56.1964,56.0474,56.0847,200714.0
2023-08-04 15:00:00,60.22,60.35,60.2,60.35,153249.0,56.0754,56.1964,56.0567,56.1964,153249.0
2023-08-04 15:30:00,60.35,60.53,60.33,60.39,392090.0,56.1964,56.364,56.1778,56.2337,392090.0
2023-08-07 09:30:00,60.56,60.67,60.26,60.41,245674.0,56.392,56.4944,56.1126,56.2523,245674.0
2023-08-07 10:00:00,60.41,60.5,60.19,60.45,271648.0,56.2523,56.3361,56.0474,56.2895,271648.0
2023-08-07 10:30:00,60.45,60.51,60.06,60.1,305315.0,56.2895,56.3454,55.9264,55.9636,305315.0
2023-08-07 11:00:00,60.09,60.41,60.08,60.23,232808.0,55.9543,56.2523,55.945,56.0847,232808.0
2023-08-07 11:30:00,60.22,60.26,60.1,60.11,118984.0,56.0754,56.1126,55.9636,55.9729,118984.0
2023-08-07 12:00:00,60.1,60.12,59.92,59.93,237372.0,55.9636,55.9822,55.796,55.8053,237372.0
2023-08-07 12:30:00,59.94,59.95,59.74,59.84,231743.0,55.8146,55.8239,55.6284,55.7215,231743.0
2023-08-07 13:00:00,59.85,59.92,59.76,59.89,123175.0,55.7308,55.796,55.647,55.7681,123175.0
2023-08-07 13:30:00,59.9,59.98,59.85,59.92,128150.0,55.7774,55.8519,55.7308,55.796,128150.0
2023-08-07 14:00:00,59.92,60.0,59.82,59.83,155844.0,55.796,55.8705,55.7029,55.7122,155844.0
2023-08-07 14:30:00,59.83,59.98,59.82,59.91,108914.0,55.7122,55.8519,55.7029,55.7867,108914.0
2023-08-07 15:00:00,59.92,59.96,59.81,59.83,148558.0,55.796,55.8333,55.6936,55.7122,148558.0
2023-08-07 15:30:00,59.83,59.89,59.71,59.77,482019.0,55.7122,55.7681,55.6005,55.6563,482019.0
2023-08-08 09:30:00,59.75,59.8,59.44,59.59,281859.0,55.6377,55.6843,55.349,55.4887,281859.0
2023-08-08 10:00:00,59.58,59.64,59.22,59.29,179189.0,55.4794,55.5353,55.1442,55.2094,179189.0
2023-08-08 10:30:00,59.28,59.39,59.03,59.12,215994.0,55.2001,55.3025,54.9673,55.0511,215994.0
2023-08-08 11:00:00,59.12,59.28,59.05,59.07,225626.0,55.0511,55.2001,54.9859,55.0045,225626.0
2023-08-08 11:30:00,59.07,59.22,59.0,59.13,144862.0,55.0045,55.1442,54.9393,55.0604,144862.0
2023-08-08 12:00:00,59.12,59.24,58.93,59.22,184654.0,55.0511,55.1628,54.8741,55.1442,184654.0
2023-08-08 12:30:00,59.22,59.36,59.19,59.29,84440.0,55.1442,55.2746,55.1163,55.2094,84440.0
2023-08-08 13:00:00,59.31,59.36,59.23,59.29,93765.0,55.228,55.2746,55.1535,55.2094,93765.0
2023-08-08 13:30:00,59.29,59.37,59.27,59.33,126866.0,55.2094,55.2839,55.1907,55.2466,126866.0
2023-08-08 14:00:00,59.33,59.4,59.3,59.38,107197.0,55.2466,55.3118,55.2187,55.2932,107197.0
2023-08-08 14:30:00,59.38,59.4,59.27,59.3,172634.0,55.2932,55.3118,55.1907,55.2187,172634.0
2023-08-08 15:00:00,59.3,59.57,59.27,59.57,152751.0,55.2187,55.4701,55.1907,55.4701,152751.0
2023-08-08 15:30:00,59.57,59.69,59.53,59.62,458153.0,55.4701,55.5818,55.4329,55.5167,458153.0
2023-08-09 09:30:00,59.61,60.02,59.48,59.87,265512.0,55.5073,55.8891,55.3863,55.7495,265512.0
2023-08-09 10:00:00,59.86,60.09,59.83,59.98,112703.0,55.7401,55.9543,55.7122,55.8519,112703.0
2023-08-09 10:30:00,59.99,60.31,59.94,60.29,156501.0,55.8612,56.1592,55.8146,56.1405,156501.0
2023-08-09 11:00:00,60.3,60.33,59.87,59.87,125292.0,56.1499,56.1778,55.7495,55.7495,125292.0
2023-08-09 11:30:00,59.87,59.87,59.57,59.61,112144.0,55.7495,55.7495,55.4701,55.5073,112144.0
2023-08-09 12:00:00,59.59,59.7,59.51,59.53,106065.0,55.4887,55.5912,55.4142,55.4329,106065.0
2023-08-09 12:30:00,59.53,59.64,59.52,59.58,106766.0,55.4329,55.5353,55.4235,55.4794,106766.0
2023-08-09 13:00:00,59.58,59.71,59.52,59.69,132929.0,55.4794,55.6005,55.4235,55.5818,132929.0
2023-08-09 13:30:00,59.69,59.77,59.68,59.76,92234.0,55.5818,55.6563,55.5725,55.647,92234.0
2023-08-09 14:00:00,59.76,59.79,59.65,59.67,136308.0,55.647,55.675,55.5446,55.5632,136308.0
2023-08-09 14:30:00,59.67,59.78,59.67,59.74,166283.0,55.5632,55.6656,55.5632,55.6284,166283.0
2023-08-09 15:00:00,59.74,59.75,59.5,59.51,168512.0,55.6284,55.6377,55.4049,55.4142,168512.0
2023-08-09 15:30:00,59.5,59.84,59.47,59.7,781681.0,55.4049,55.7215,55.377,55.5912,781681.0
2023-08-10 09:30:00,60.21,60.34,59.89,60.12,169917.0,56.0661,56.1871,55.7681,55.9822,169917.0
2023-08-10 10:00:00,60.12,60.12,59.91,59.98,152713.0,55.9822,55.9822,55.7867,55.8519,152713.0
2023-08-10 10:30:00,59.97,60.16,59.81,59.89,92753.0,55.8426,56.0195,55.6936,55.7681,92753.0
2023-08-10 11:00:00,59.88,59.88,59.66,59.85,74180.0,55.7588,55.7588,55.5539,55.7308,74180.0
2023-08-10 11:30:00,59.85,59.9,59.7,59.76,140585.0,55.7308,55.7774,55.5912,55.647,140585.0
2023-08-10 12:00:00,59.76,59.83,59.69,59.75,100725.0,55.647,55.7122,55.5818,55.6377,100725.0
2023-08-10 12:30:00,59.76,59.79,59.66,59.72,81822.0,55.647,55.675,55.5539,55.6098,81822.0
2023-08-10 13:00:00,59.73,59.75,59.6,59.64,60362.0,55.6191,55.6377,55.498,55.5353,60362.0
2023-08-10 13:30:00,59.63,59.71,59.52,59.59,52228.0,55.526,55.6005,55.4235,55.4887,52228.0
2023-08-10 14:00:00,59.59,59.79,59.51,59.7,168404.0,55.4887,55.675,55.4142,55.5912,168404.0
2023-08-10 14:30:00,59.7,59.83,59.66,59.77,85350.0,55.5912,55.7122,55.5539,55.6563,85350.0
2023-08-10 15:00:00,59.77,59.78,59.62,59.64,100675.0,55.6563,55.6656,55.5167,55.5353,100675.0
2023-08-10 15:30:00,59.63,59.63,59.29,59.5,303564.0,55.526,55.526,55.2094,55.4049,303564.0
2023-08-11 09:30:00,59.65,59.72,59.39,59.71,136711.0,55.5446,55.6098,55.3025,55.6005,136711.0
2023-08-11 10:00:00,59.72,59.87,59.64,59.71,94966.0,55.6098,55.7495,55.5353,55.6005,94966.0
2023-08-11 10:30:00,59.73,59.77,59.51,59.56,79252.0,55.6191,55.6563,55.4142,55.4608,79252.0
2023-08-11 11:00:00,59.56,59.62,59.5,59.62,87976.0,55.4608,55.5167,55.4049,55.5167,87976.0
2023-08-11 11:30:00,59.62,59.79,59.58,59.79,91293.0,55.5167,55.675,55.4794,55.675,91293.0
2023-08-11 12:00:00,59.79,59.9,59.75,59.86,72796.0,55.675,55.7774,55.6377,55.7401,72796.0
2023-08-11 12:30:00,59.85,59.85,59.69,59.71,89676.0,55.7308,55.7308,55.5818,55.6005,89676.0
2023-08-11 13:00:00,59.71,59.83,59.71,59.81,85475.0,55.6005,55.7122,55.6005,55.6936,85475.0
2023-08-11 13:30:00,59.81,59.85,59.68,59.75,98805.0,55.6936,55.7308,55.5725,55.6377,98805.0
2023-08-11 14:00:00,59.75,59.91,59.75,59.85,92781.0,55.6377,55.7867,55.6377,55.7308,92781.0
2023-08-11 14:30:00,59.85,59.93,59.75,59.77,399653.0,55.7308,55.8053,55.6377,55.6563,399653.0
2023-08-11 15:00:00,59.76,59.79,59.64,59.69,170535.0,55.647,55.675,55.5353,55.5818,170535.0
2023-08-11 15:30:00,59.68,59.81,59.59,59.69,538925.0,55.5725,55.6936,55.4887,55.5818,538925.0
2023-08-14 09:30:00,59.73,59.75,58.94,59.05,226680.0,55.6191,55.6377,54.8835,54.9859,226680.0
2023-08-14 10:00:00,59.04,59.23,59.04,59.17,116053.0,54.9766,55.1535,54.9766,55.0976,116053.0
2023-08-14 10:30:00,59.14,59.21,59.01,59.06,102841.0,55.0697,55.1349,54.9486,54.9952,102841.0
2023-08-14 11:00:00,59.06,59.07,58.77,58.78,93376.0,54.9952,55.0045,54.7252,54.7345,93376.0
2023-08-14 11:30:00,58.77,59.01,58.72,58.91,81636.0,54.7252,54.9486,54.6786,54.8555,81636.0
2023-08-14 12:00:00,58.92,59.13,58.92,59.11,93702.0,54.8648,55.0604,54.8648,55.0418,93702.0
2023-08-14 12:30:00,59.11,59.24,59.09,59.23,83076.0,55.0418,55.1628,55.0231,55.1535,83076.0
2023-08-14 13:00:00,59.23,59.24,59.11,59.22,113652.0,55.1535,55.1628,55.0418,55.1442,113652.0
2023-08-14 13:30:00,59.22,59.28,59.13,59.16,113273.0,55.1442,55.2001,55.0604,55.0883,113273.0
2023-08-14 14:00:00,59.15,59.25,59.13,59.17,88492.0,55.079,55.1721,55.0604,55.0976,88492.0
2023-08-14 14:30:00,59.18,59.25,59.15,59.22,119161.0,55.1069,55.1721,55.079,55.1442,119161.0
2023-08-14 15:00:00,59.23,59.4,59.22,59.35,195561.0,55.1535,55.3118,55.1442,55.2652,195561.0
2023-08-14 15:30:00,59.34,59.42,59.17,59.25,593350.0,55.2559,55.3304,55.0976,55.1721,593350.0
2023-08-15 09:30:00,58.99,58.99,58.59,58.73,137202.0,54.93,54.93,54.5576,54.6879,137202.0
2023-08-15 10:00:00,58.71,58.79,58.51,58.62,100774.0,54.6693,54.7438,54.4831,54.5855,100774.0
2023-08-15 10:30:00,58.62,58.74,58.59,58.68,95221.0,54.5855,54.6972,54.5576,54.6414,95221.0
2023-08-15 11:00:00,58.68,58.78,58.6,58.69,113198.0,54.6414,54.7345,54.5669,54.6507,113198.0
2023-08-15 11:30:00,58.69,58.8,58.6,58.63,89546.0,54.6507,54.7531,54.5669,54.5948,89546.0
2023-08-15 12:00:00,58.63,58.67,58.56,58.61,71412.0,54.5948,54.632,54.5296,54.5762,71412.0
2023-08-15 12:30:00,58.61,58.63,58.52,58.55,79391.0,54.5762,54.5948,54.4924,54.5203,79391.0
2023-08-15 13:00:00,58.54,58.58,58.48,58.52,91191.0,54.511,54.5482,54.4551,54.4924,91191.0
2023-08-15 13:30:00,58.51,58.52,58.29,58.35,89704.0,54.4831,54.4924,54.2782,54.3341,89704.0
2023-08-15 14:00:00,58.35,58.37,58.21,58.26,98179.0,54.3341,54.3527,54.2037,54.2503,98179.0
2023-08-15 14:30:00,58.26,58.38,58.23,58.26,149986.0,54.2503,54.362,54.2223,54.2503,149986.0
2023-08-15 15:00:00,58.26,58.34,58.19,58.19,148804.0,54.2503,54.3248,54.1851,54.1851,148804.0
2023-08-15 15:30:00,58.19,58.23,58.05,58.14,655881.0,54.1851,54.2223,54.0547,54.1385,655881.0
2023-08-16 09:30:00,58.27,58.58,58.27,58.35,251939.0,54.2596,54.5482,54.2596,54.3341,251939.0
2023-08-16 10:00:00,58.34,58.45,58.27,58.41,229943.0,54.3248,54.4272,54.2596,54.3899,229943.0
2023-08-16 10:30:00,58.41,58.67,58.33,58.63,115392.0,54.3899,54.632,54.3154,54.5948,115392.0
2023-08-16 11:00:00,58.64,58.69,58.51,58.62,85751.0,54.6041,54.6507,54.4831,54.5855,85751.0
2023-08-16 11:30:00,58.62,58.63,58.47,58.55,107916.0,54.5855,54.5948,54.4458,54.5203,107916.0
2023-08-16 12:00:00,58.54,58.7,58.53,58.65,68159.0,54.511,54.66,54.5017,54.6134,68159.0
2023-08-16 12:30:00,58.64,58.66,58.43,58.48,200395.0,54.6041,54.6227,54.4086,54.4551,200395.0
2023-08-16 13:00:00,58.47,58.47,58.25,58.35,192638.0,54.4458,54.4458,54.241,54.3341,192638.0
2023-08-16 13:30:00,58.35,58.58,58.35,58.55,130211.0,54.3341,54.5482,54.3341,54.5203,130211.0
2023-08-16 14:00:00,58.54,58.57,58.37,58.56,93551.0,54.511,54.5389,54.3527,54.5296,93551.0
2023-08-16 14:30:00,58.55,58.64,58.55,58.6,112380.0,54.5203,54.6041,54.5203,54.5669,112380.0
2023-08-16 15:00:00,58.59,58.61,58.41,58.46,179113.0,54.5576,54.5762,54.3899,54.4365,179113.0
2023-08-16 15:30:00,58.47,58.52,58.37,58.41,317338.0,54.4458,54.4924,54.3527,54.3899,317338.0
2023-08-17 09:30:00,58.52,58.63,58.37,58.58,252620.0,54.4924,54.5948,54.3527,54.5482,252620.0
2023-08-17 10:00:00,58.57,58.81,58.47,58.66,263469.0,54.5389,54.7624,54.4458,54.6227,263469.0
2023-08-17 10:30:00,58.65,58.89,58.61,58.67,212255.0,54.6134,54.8369,54.5762,54.632,212255.0
2023-08-17 11:00:00,58.68,58.7,58.38,58.38,134162.0,54.6414,54.66,54.362,54.362,134162.0
2023-08-17 11:30:00,58.39,58.49,58.38,58.46,141802.0,54.3713,54.4644,54.362,54.4365,141802.0
2023-08-17 12:00:00,58.47,58.68,58.44,58.58,165754.0,54.4458,54.6414,54.4179,54.5482,165754.0
2023-08-17 12:30:00,58.57,58.57,58.4,58.45,149129.0,54.5389,54.5389,54.3806,54.4272,149129.0
2023-08-17 13:00:00,58.45,58.46,58.34,58.42,332470.0,54.4272,54.4365,54.3248,54.3993,332470.0
2023-08-17 13:30:00,58.42,58.42,58.18,58.19,225361.0,54.3993,54.3993,54.1758,54.1851,225361.0
2023-08-17 14:00:00,58.19,58.25,58.07,58.19,235679.0,54.1851,54.241,54.0733,54.1851,235679.0
2023-08-17 14:30:00,58.19,58.24,58.06,58.08,225556.0,54.1851,54.2316,54.064,54.0827,225556.0
2023-08-17 15:00:00,58.07,58.22,58.05,58.19,228496.0,54.0733,54.213,54.0547,54.1851,228496.0
2023-08-17 15:30:00,58.2,58.35,58.15,58.17,525071.0,54.1944,54.3341,54.1478,54.1665,525071.0
2023-08-18 09:30:00,58.3,58.44,58.08,58.4,242788.0,54.2875,54.4179,54.0827,54.3806,242788.0
2023-08-18 10:00:00,58.41,58.54,58.31,58.44,117841.0,54.3899,54.511,54.2968,54.4179,117841.0
2023-08-18 10:30:00,58.44,58.66,58.32,58.58,124639.0,54.4179,54.6227,54.3061,54.5482,124639.0
2023-08-18 11:00:00,58.58,58.6,58.33,58.38,139383.0,54.5482,54.5669,54.3154,54.362,139383.0
2023-08-18 11:30:00,58.38,58.56,58.32,58.36,142851.0,54.362,54.5296,54.3061,54.3434,142851.0
2023-08-18 12:00:00,58.36,58.45,58.34,58.34,119030.0,54.3434,54.4272,54.3248,54.3248,119030.0
2023-08-18 12:30:00,58.34,58.42,58.23,58.26,97974.0,54.3248,54.3993,54.2223,54.2503,97974.0
2023-08-18 13:00:00,58.26,58.26,58.11,58.14,131829.0,54.2503,54.2503,54.1106,54.1385,131829.0
2023-08-18 13:30:00,58.14,58.32,58.14,58.27,118713.0,54.1385,54.3061,54.1385,54.2596,118713.0
2023-08-18 14:00:00,58.27,58.32,58.19,58.25,105334.0,54.2596,54.3061,54.1851,54.241,105334.0
2023-08-18 14:30:00,58.26,58.33,58.21,58.25,120305.0,54.2503,54.3154,54.2037,54.241,120305.0
2023-08-18 15:00:00,58.25,58.34,58.15,58.21,144462.0,54.241,54.3248,54.1478,54.2037,144462.0
2023-08-18 15:30:00,58.21,58.44,58.17,58.2,489554.0,54.2037,54.4179,54.1665,54.1944,489554.0
2023-08-21 09:30:00,58.15,58.35,57.67,57.67,175854.0,54.1478,54.3341,53.7009,53.7009,175854.0
2023-08-21 10:00:00,57.66,57.73,57.23,57.29,163755.0,53.6916,53.7567,53.2912,53.347,163755.0
2023-08-21 10:30:00,57.28,57.44,57.27,57.41,114624.0,53.3377,53.4867,53.3284,53.4588,114624.0
2023-08-21 11:00:00,57.41,57.56,57.36,57.41,140144.0,53.4588,53.5984,53.4122,53.4588,140144.0
2023-08-21 11:30:00,57.41,57.47,57.33,57.4,70803.0,53.4588,53.5146,53.3843,53.4495,70803.0
2023-08-21 12:00:00,57.41,57.62,57.4,57.6,160320.0,53.4588,53.6543,53.4495,53.6357,160320.0
2023-08-21 12:30:00,57.6,57.64,57.45,57.5,126349.0,53.6357,53.6729,53.496,53.5426,126349.0
2023-08-21 13:00:00,57.48,57.62,57.48,57.61,93326.0,53.5239,53.6543,53.5239,53.645,93326.0
2023-08-21 13:30:00,57.61,57.7,57.58,57.64,114328.0,53.645,53.7288,53.6171,53.6729,114328.0
2023-08-21 14:00:00,57.65,57.77,57.59,57.7,136904.0,53.6822,53.794,53.6264,53.7288,136904.0
2023-08-21 14:30:00,57.71,57.89,57.7,57.89,134631.0,53.7381,53.9057,53.7288,53.9057,134631.0
2023-08-21 15:00:00,57.89,57.98,57.87,57.93,121043.0,53.9057,53.9895,53.8871,53.943,121043.0
2023-08-21 15:30:00,57.93,58.07,57.93,57.95,374860.0,53.943,54.0733,53.943,53.9616,374860.0
2023-08-22 09:30:00,57.36,57.81,57.23,57.48,311208.0,53.4122,53.8312,53.2912,53.5239,311208.0
2023-08-22 10:00:00,57.47,57.65,57.4,57.63,162324.0,53.5146,53.6822,53.4495,53.6636,162324.0
2023-08-22 10:30:00,57.63,57.66,57.5,57.55,156750.0,53.6636,53.6916,53.5426,53.5891,156750.0
2023-08-22 11:00:00,57.55,57.69,57.48,57.61,223883.0,53.5891,53.7195,53.5239,53.645,223883.0
2023-08-22 11:30:00,57.61,57.79,57.58,57.74,162056.0,53.645,53.8126,53.6171,53.7661,162056.0
2023-08-22 12:00:00,57.74,58.0,57.73,57.98,120188.0,53.7661,54.0082,53.7567,53.9895,120188.0
2023-08-22 12:30:00,57.98,58.07,57.91,57.92,142412.0,53.9895,54.0733,53.9244,53.9337,142412.0
2023-08-22 13:00:00,57.91,57.94,57.79,57.93,129613.0,53.9244,53.9523,53.8126,53.943,129613.0
2023-08-22 13:30:00,57.92,57.99,57.9,57.93,61734.0,53.9337,53.9988,53.915,53.943,61734.0
2023-08-22 14:00:00,57.93,58.02,57.88,57.93,110557.0,53.943,54.0268,53.8964,53.943,110557.0
2023-08-22 14:30:00,57.94,58.05,57.92,57.98,90882.0,53.9523,54.0547,53.9337,53.9895,90882.0
2023-08-22 15:00:00,57.98,58.09,57.97,58.03,121794.0,53.9895,54.092,53.9802,54.0361,121794.0
2023-08-22 15:30:00,58.04,58.04,57.89,57.95,373874.0,54.0454,54.0454,53.9057,53.9616,373874.0
2023-08-23 09:30:00,58.11,58.11,57.32,57.43,828937.0,54.1106,54.1106,53.375,53.4774,828937.0
2023-08-23 10:00:00,57.43,57.53,56.87,56.94,930039.0,53.4774,53.5705,52.9559,53.0211,930039.0
2023-08-23 10:30:00,56.93,57.17,56.88,57.02,788470.0,53.0118,53.2353,52.9652,53.0956,788470.0
2023-08-23 11:00:00,57.02,57.27,57.01,57.13,370658.0,53.0956,53.3284,53.0863,53.198,370658.0
2023-08-23 11:30:00,57.13,57.15,57.02,57.09,275020.0,53.198,53.2167,53.0956,53.1608,275020.0
2023-08-23 12:00:00,57.1,57.31,57.07,57.21,361520.0,53.1701,53.3656,53.1422,53.2725,361520.0
2023-08-23 12:30:00,57.21,57.45,57.2,57.34,336015.0,53.2725,53.496,53.2632,53.3936,336015.0
2023-08-23 13:00:00,57.35,57.36,57.26,57.3,223780.0,53.4029,53.4122,53.3191,53.3563,223780.0
2023-08-23 13:30:00,57.3,57.34,57.13,57.14,282226.0,53.3563,53.3936,53.198,53.2073,282226.0
2023-08-23 14:00:00,57.14,57.31,57.09,57.25,177730.0,53.2073,53.3656,53.1608,53.3098,177730.0
2023-08-23 14:30:00,57.25,57.35,57.23,57.25,146057.0,53.3098,53.4029,53.2912,53.3098,146057.0
2023-08-23 15:00:00,57.25,57.44,57.24,57.35,562627.0,53.3098,53.4867,53.3005,53.4029,562627.0
2023-08-23 15:30:00,57.33,57.54,57.28,57.53,1087388.0,53.3843,53.5798,53.3377,53.5705,1087388.0
2023-08-24 09:30:00,57.55,58.06,57.32,57.93,481411.0,53.5891,54.064,53.375,53.943,481411.0
2023-08-24 10:00:00,57.94,58.0,57.72,57.86,341206.0,53.9523,54.0082,53.7474,53.8778,341206.0
2023-08-24 10:30:00,57.87,57.87,57.58,57.71,162457.0,53.8871,53.8871,53.6171,53.7381,162457.0
2023-08-24 11:00:00,57.71,57.81,57.58,57.78,255818.0,53.7381,53.8312,53.6171,53.8033,255818.0
2023-08-24 11:30:00,57.77,57.93,57.7,57.71,474126.0,53.794,53.943,53.7288,53.7381,474126.0
2023-08-24 12:00:00,57.71,57.73,57.13,57.17,170793.0,53.7381,53.7567,53.198,53.2353,170793.0
2023-08-24 12:30:00,57.16,57.34,57.09,57.26,171207.0,53.226,53.3936,53.1608,53.3191,171207.0
2023-08-24 13:00:00,57.26,57.3,57.07,57.07,138566.0,53.3191,53.3563,53.1422,53.1422,138566.0
2023-08-24 13:30:00,57.08,57.11,56.94,56.96,148024.0,53.1515,53.1794,53.0211,53.0397,148024.0
2023-08-24 14:00:00,56.96,57.02,56.75,56.79,369180.0,53.0397,53.0956,52.8442,52.8814,369180.0
2023-08-24 14:30:00,56.79,56.96,56.68,56.93,227888.0,52.8814,53.0397,52.779,53.0118,227888.0
2023-08-24 15:00:00,56.93,57.28,56.92,57.25,228544.0,53.0118,53.3377,53.0025,53.3098,228544.0
2023-08-24 15:30:00,57.25,57.34,56.97,57.01,639350.0,53.3098,53.3936,53.049,53.0863,639350.0
2023-08-25 09:30:00,57.09,57.37,56.99,57.23,190012.0,53.1608,53.4215,53.0677,53.2912,190012.0
2023-08-25 10:00:00,57.23,57.44,57.16,57.37,321889.0,53.2912,53.4867,53.226,53.4215,321889.0
2023-08-25 10:30:00,57.36,57.53,57.19,57.49,269757.0,53.4122,53.5705,53.2539,53.5333,269757.0
2023-08-25 11:00:00,57.49,57.79,57.38,57.79,732192.0,53.5333,53.8126,53.4308,53.8126,732192.0
2023-08-25 11:30:00,57.8,57.8,57.54,57.55,559057.0,53.8219,53.8219,53.5798,53.5891,559057.0
2023-08-25 12:00:00,57.56,57.76,57.56,57.72,602099.0,53.5984,53.7847,53.5984,53.7474,602099.0
2023-08-25 12:30:00,57.71,57.84,57.52,57.59,199275.0,53.7381,53.8592,53.5612,53.6264,199275.0
2023-08-25 13:00:00,57.58,57.61,57.44,57.48,157856.0,53.6171,53.645,53.4867,53.5239,157856.0
2023-08-25 13:30:00,57.48,57.58,57.4,57.52,175371.0,53.5239,53.6171,53.4495,53.5612,175371.0
2023-08-25 14:00:00,57.51,57.59,57.46,57.53,158413.0,53.5519,53.6264,53.5053,53.5705,158413.0
2023-08-25 14:30:00,57.54,57.66,57.52,57.62,371957.0,53.5798,53.6916,53.5612,53.6543,371957.0
2023-08-25 15:00:00,57.62,57.74,57.54,57.69,473269.0,53.6543,53.7661,53.5798,53.7195,473269.0
2023-08-25 15:30:00,57.69,57.78,57.53,57.57,1326784.0,53.7195,53.8033,53.5705,53.6078,1326784.0
2023-08-28 09:30:00,57.77,58.15,57.71,58.02,314176.0,53.794,54.1478,53.7381,54.0268,314176.0
2023-08-28 10:00:00,58.02,58.06,57.9,58.02,140069.0,54.0268,54.064,53.915,54.0268,140069.0
2023-08-28 10:30:00,58.02,58.04,57.86,57.9,85066.0,54.0268,54.0454,53.8778,53.915,85066.0
2023-08-28 11:00:00,57.9,57.91,57.7,57.77,101942.0,53.915,53.9244,53.7288,53.794,101942.0
2023-08-28 11:30:00,57.77,57.78,57.65,57.73,91101.0,53.794,53.8033,53.6822,53.7567,91101.0
2023-08-28 12:00:00,57.74,57.8,57.7,57.73,100914.0,53.7661,53.8219,53.7288,53.7567,100914.0
2023-08-28 12:30:00,57.72,57.83,57.68,57.81,96635.0,53.7474,53.8499,53.7102,53.8312,96635.0
2023-08-28 13:00:00,57.81,57.86,57.75,57.78,112836.0,53.8312,53.8778,53.7754,53.8033,112836.0
2023-08-28 13:30:00,57.78,57.89,57.75,57.81,346956.0,53.8033,53.9057,53.7754,53.8312,346956.0
2023-08-28 14:00:00,57.81,57.89,57.75,57.87,140745.0,53.8312,53.9057,53.7754,53.8871,140745.0
2023-08-28 14:30:00,57.86,57.98,57.84,57.96,156040.0,53.8778,53.9895,53.8592,53.9709,156040.0
2023-08-28 15:00:00,57.96,57.98,57.82,57.86,212997.0,53.9709,53.9895,53.8405,53.8778,212997.0
2023-08-28 15:30:00,57.87,57.95,57.81,57.87,642137.0,53.8871,53.9616,53.8312,53.8871,642137.0
2023-08-29 09:30:00,57.78,57.95,57.51,57.88,300456.0,53.8033,53.9616,53.5519,53.8964,300456.0
2023-08-29 10:00:00,57.9,58.33,57.83,58.33,453737.0,53.915,54.3154,53.8499,54.3154,453737.0
2023-08-29 10:30:00,58.32,58.34,57.8,57.85,124374.0,54.3061,54.3248,53.8219,53.8685,124374.0
2023-08-29 11:00:00,57.85,57.85,57.65,57.72,210302.0,53.8685,53.8685,53.6822,53.7474,210302.0
2023-08-29 11:30:00,57.72,57.86,57.71,57.73,126174.0,53.7474,53.8778,53.7381,53.7567,126174.0
2023-08-29 12:00:00,57.73,58.03,57.71,58.0,163577.0,53.7567,54.0361,53.7381,54.0082,163577.0
2023-08-29 12:30:00,58.01,58.01,57.83,57.87,97865.0,54.0175,54.0175,53.8499,53.8871,97865.0
2023-08-29 13:00:00,57.87,57.95,57.81,57.87,79262.0,53.8871,53.9616,53.8312,53.8871,79262.0
2023-08-29 13:30:00,57.87,58.08,57.87,57.97,104333.0,53.8871,54.0827,53.8871,53.9802,104333.0
2023-08-29 14:00:00,57.97,57.99,57.82,57.87,128110.0,53.9802,53.9988,53.8405,53.8871,128110.0
2023-08-29 14:30:00,57.86,57.87,57.77,57.81,123398.0,53.8778,53.8871,53.794,53.8312,123398.0
2023-08-29 15:00:00,57.8,57.85,57.76,57.84,264728.0,53.8219,53.8685,53.7847,53.8592,264728.0
2023-08-29 15:30:00,57.83,58.1,57.83,57.96,757050.0,53.8499,54.1013,53.8499,53.9709,757050.0
2023-08-30 09:30:00,57.84,58.21,57.82,58.14,103142.0,53.8592,54.2037,53.8405,54.1385,103142.0
2023-08-30 10:00:00,58.16,58.24,58.08,58.09,83662.0,54.1571,54.2316,54.0827,54.092,83662.0
2023-08-30 10:30:00,58.08,58.1,57.72,57.81,121388.0,54.0827,54.1013,53.7474,53.8312,121388.0
2023-08-30 11:00:00,57.82,57.82,57.57,57.69,157959.0,53.8405,53.8405,53.6078,53.7195,157959.0
2023-08-30 11:30:00,57.7,57.86,57.65,57.78,102037.0,53.7288,53.8778,53.6822,53.8033,102037.0
2023-08-30 12:00:00,57.79,57.79,57.67,57.73,67428.0,53.8126,53.8126,53.7009,53.7567,67428.0
2023-08-30 12:30:00,57.73,57.79,57.66,57.75,88171.0,53.7567,53.8126,53.6916,53.7754,88171.0
2023-08-30 13:00:00,57.76,57.77,57.57,57.6,82707.0,53.7847,53.794,53.6078,53.6357,82707.0
2023-08-30 13:30:00,57.59,57.61,57.51,57.59,96955.0,53.6264,53.645,53.5519,53.6264,96955.0
2023-08-30 14:00:00,57.59,57.6,57.51,57.51,82809.0,53.6264,53.6357,53.5519,53.5519,82809.0
2023-08-30 14:30:00,57.51,57.58,57.41,57.52,144923.0,53.5519,53.6171,53.4588,53.5612,144923.0
2023-08-30 15:00:00,57.51,57.71,57.5,57.7,138605.0,53.5519,53.7381,53.5426,53.7288,138605.0
2023-08-30 15:30:00,57.7,57.72,57.59,57.7,345574.0,53.7288,53.7474,53.6264,53.7288,345574.0
2023-08-31 09:30:00,57.84,58.08,57.81,57.98,185542.0,53.8592,54.0827,53.8312,53.9895,185542.0
2023-08-31 10:00:00,57.96,57.96,57.58,57.63,83117.0,53.9709,53.9709,53.6171,53.6636,83117.0
2023-08-31 10:30:00,57.62,57.63,57.43,57.44,191925.0,53.6543,53.6636,53.4774,53.4867,191925.0
2023-08-31 11:00:00,57.45,57.68,57.4,57.68,131447.0,53.496,53.7102,53.4495,53.7102,131447.0
2023-08-31 11:30:00,57.68,57.68,57.51,57.56,84999.0,53.7102,53.7102,53.5519,53.5984,84999.0
2023-08-31 12:00:00,57.56,57.58,57.46,57.56,83638.0,53.5984,53.6171,53.5053,53.5984,83638.0
2023-08-31 12:30:00,57.55,57.62,57.5,57.59,89474.0,53.5891,53.6543,53.5426,53.6264,89474.0
2023-08-31 13:00:00,57.58,57.59,57.51,57.53,80100.0,53.6171,53.6264,53.5519,53.5705,80100.0
2023-08-31 13:30:00,57.52,57.61,57.49,57.58,170567.0,53.5612,53.645,53.5333,53.6171,170567.0
2023-08-31 14:00:00,57.59,57.61,57.51,57.53,116550.0,53.6264,53.645,53.5519,53.5705,116550.0
2023-08-31 14:30:00,57.54,57.54,57.23,57.27,200704.0,53.5798,53.5798,53.2912,53.3284,200704.0
2023-08-31 15:00:00,57.27,57.37,57.21,57.33,139045.0,53.3284,53.4215,53.2725,53.3843,139045.0
2023-08-31 15:30:00,57.33,57.45,57.11,57.14,621072.0,53.3843,53.496,53.1794,53.2073,621072.0
2023-09-01 09:30:00,57.49,57.53,57.23,57.4,119380.0,53.5333,53.5705,53.2912,53.4495,119380.0
2023-09-01 10:00:00,57.38,57.38,57.04,57.08,83300.0,53.4308,53.4308,53.1142,53.1515,83300.0
2023-09-01 10:30:00,57.09,57.09,56.97,57.08,85752.0,53.1608,53.1608,53.049,53.1515,85752.0
2023-09-01 11:00:00,57.07,57.16,56.75,56.78,98042.0,53.1422,53.226,52.8442,52.8721,98042.0
2023-09-01 11:30:00,56.79,56.81,56.46,56.51,107148.0,52.8814,52.9001,52.5741,52.6207,107148.0
2023-09-01 12:00:00,56.52,56.52,56.2,56.21,142951.0,52.63,52.63,52.332,52.3414,142951.0
2023-09-01 12:30:00,56.21,56.21,56.07,56.16,93015.0,52.3414,52.3414,52.211,52.2948,93015.0
2023-09-01 13:00:00,56.17,56.28,56.13,56.22,149643.0,52.3041,52.4065,52.2669,52.3507,149643.0
2023-09-01 13:30:00,56.22,56.45,56.2,56.4,109040.0,52.3507,52.5648,52.332,52.5183,109040.0
2023-09-01 14:00:00,56.41,56.43,56.3,56.39,76591.0,52.5276,52.5462,52.4252,52.509,76591.0
2023-09-01 14:30:00,56.39,56.48,56.38,56.42,94324.0,52.509,52.5928,52.4997,52.5369,94324.0
2023-09-01 15:00:00,56.42,56.47,56.36,56.47,131187.0,52.5369,52.5835,52.481,52.5835,131187.0
2023-09-01 15:30:00,56.46,56.56,56.46,56.51,341180.0,52.5741,52.6673,52.5741,52.6207,341180.0
2023-09-05 09:30:00,56.54,56.54,56.05,56.13,227909.0,52.6486,52.6486,52.1924,52.2669,227909.0
2023-09-05 10:00:00,56.14,56.26,55.85,55.86,159634.0,52.2762,52.3879,52.0061,52.0154,159634.0
2023-09-05 10:30:00,55.85,55.89,55.51,55.59,112887.0,52.0061,52.0434,51.6895,51.764,112887.0
2023-09-05 11:00:00,55.6,55.63,55.11,55.16,124418.0,51.7733,51.8013,51.3171,51.3636,124418.0
2023-09-05 11:30:00,55.16,55.44,55.15,55.44,147511.0,51.3636,51.6243,51.3543,51.6243,147511.0
2023-09-05 12:00:00,55.45,55.63,55.42,55.44,131964.0,51.6337,51.8013,51.6057,51.6243,131964.0
2023-09-05 12:30:00,55.44,55.51,55.33,55.38,188032.0,51.6243,51.6895,51.5219,51.5685,188032.0
2023-09-05 13:00:00,55.38,55.45,55.32,55.32,133891.0,51.5685,51.6337,51.5126,51.5126,133891.0
2023-09-05 13:30:00,55.31,55.37,55.22,55.35,140908.0,51.5033,51.5592,51.4195,51.5405,140908.0
2023-09-05 14:00:00,55.35,55.48,55.33,55.45,124968.0,51.5405,51.6616,51.5219,51.6337,124968.0
2023-09-05 14:30:00,55.44,55.64,55.44,55.64,133798.0,51.6243,51.8106,51.6243,51.8106,133798.0
2023-09-05 15:00:00,55.66,55.68,55.59,55.62,147778.0,51.8292,51.8478,51.764,51.792,147778.0
2023-09-05 15:30:00,55.62,55.77,55.5,55.6,651960.0,51.792,51.9316,51.6802,51.7733,651960.0
2023-09-06 09:30:00,55.7,55.96,55.52,55.96,248614.0,51.8665,52.1086,51.6988,52.1086,248614.0
2023-09-06 10:00:00,55.94,56.13,55.87,55.92,235200.0,52.0899,52.2669,52.0248,52.0713,235200.0
2023-09-06 10:30:00,55.92,56.15,55.88,56.15,178753.0,52.0713,52.2855,52.0341,52.2855,178753.0
2023-09-06 11:00:00,56.16,56.34,56.06,56.25,109264.0,52.2948,52.4624,52.2017,52.3786,109264.0
2023-09-06 11:30:00,56.25,56.25,56.14,56.21,110783.0,52.3786,52.3786,52.2762,52.3414,110783.0
2023-09-06 12:00:00,56.2,56.28,56.04,56.05,85178.0,52.332,52.4065,52.1831,52.1924,85178.0
2023-09-06 12:30:00,56.05,56.15,56.02,56.05,106102.0,52.1924,52.2855,52.1644,52.1924,106102.0
2023-09-06 13:00:00,56.05,56.07,55.97,56.03,125350.0,52.1924,52.211,52.1179,52.1737,125350.0
2023-09-06 13:30:00,56.03,56.2,55.98,56.19,161772.0,52.1737,52.332,52.1272,52.3227,161772.0
2023-09-06 14:00:00,56.2,56.35,56.19,56.33,177454.0,52.332,52.4717,52.3227,52.4531,177454.0
2023-09-06 14:30:00,56.33,56.33,56.18,56.23,113996.0,52.4531,52.4531,52.3134,52.36,113996.0
2023-09-06 15:00:00,56.23,56.28,56.13,56.28,164005.0,52.36,52.4065,52.2669,52.4065,164005.0
2023-09-06 15:30:00,56.27,56.36,56.24,56.34,509234.0,52.3972,52.481,52.3693,52.4624,509234.0
2023-09-07 09:30:00,56.79,56.91,56.61,56.79,137344.0,52.8814,52.9932,52.7138,52.8814,137344.0
2023-09-07 10:00:00,56.78,56.88,56.34,56.36,155591.0,52.8721,52.9652,52.4624,52.481,155591.0
2023-09-07 10:30:00,56.37,56.72,56.34,56.65,139335.0,52.4903,52.8163,52.4624,52.7511,139335.0
2023-09-07 11:00:00,56.66,57.07,56.65,57.07,124720.0,52.7604,53.1422,52.7511,53.1422,124720.0
2023-09-07 11:30:00,57.06,57.12,57.01,57.11,119771.0,53.1329,53.1887,53.0863,53.1794,119771.0
2023-09-07 12:00:00,57.1,57.13,56.89,56.92,90281.0,53.1701,53.198,52.9746,53.0025,90281.0
2023-09-07 12:30:00,56.93,56.97,56.73,56.75,85554.0,53.0118,53.049,52.8256,52.8442,85554.0
2023-09-07 13:00:00,56.75,56.77,56.58,56.61,72336.0,52.8442,52.8628,52.6859,52.7138,72336.0
2023-09-07 13:30:00,56.62,56.68,56.49,56.49,88337.0,52.7231,52.779,52.6021,52.6021,88337.0
2023-09-07 14:00:00,56.5,56.58,56.49,56.57,140322.0,52.6114,52.6859,52.6021,52.6766,140322.0
2023-09-07 14:30:00,56.57,56.7,56.53,56.69,132605.0,52.6766,52.7976,52.6393,52.7883,132605.0
2023-09-07 15:00:00,56.69,56.74,56.62,56.73,150883.0,52.7883,52.8349,52.7231,52.8256,150883.0
2023-09-07 15:30:00,56.74,56.8,56.57,56.6,388314.0,52.8349,52.8907,52.6766,52.7045,388314.0
2023-09-08 09:30:00,56.7,56.88,56.51,56.88,126991.0,52.7976,52.9652,52.6207,52.9652,126991.0
2023-09-08 10:00:00,56.88,57.08,56.84,57.05,164971.0,52.9652,53.1515,52.928,53.1235,164971.0
2023-09-08 10:30:00,57.06,57.17,57.04,57.1,93010.0,53.1329,53.2353,53.1142,53.1701,93010.0
2023-09-08 11:00:00,57.1,57.1,56.81,56.84,83729.0,53.1701,53.1701,52.9001,52.928,83729.0
2023-09-08 11:30:00,56.84,56.85,56.71,56.74,91347.0,52.928,52.9373,52.8069,52.8349,91347.0
2023-09-08 12:00:00,56.75,56.91,56.71,56.89,79828.0,52.8442,52.9932,52.8069,52.9746,79828.0
2023-09-08 12:30:00,56.88,56.95,56.84,56.93,79311.0,52.9652,53.0304,52.928,53.0118,79311.0
2023-09-08 13:00:00,56.92,56.96,56.83,56.84,85430.0,53.0025,53.0397,52.9187,52.928,85430.0
2023-09-08 13:30:00,56.84,56.91,56.81,56.9,76119.0,52.928,52.9932,52.9001,52.9839,76119.0
2023-09-08 14:00:00,56.91,56.99,56.85,56.98,95062.0,52.9932,53.0677,52.9373,53.0584,95062.0
2023-09-08 14:30:00,56.97,57.03,56.93,57.02,103684.0,53.049,53.1049,53.0118,53.0956,103684.0
2023-09-08 15:00:00,57.02,57.08,57.0,57.05,93231.0,53.0956,53.1515,53.077,53.1235,93231.0
2023-09-08 15:30:00,57.04,57.15,57.01,57.08,360312.0,53.1142,53.2167,53.0863,53.1515,360312.0
2023-09-11 09:30:00,57.06,57.35,57.0,57.31,179047.0,53.1329,53.4029,53.077,53.3656,179047.0
2023-09-11 10:00:00,57.32,57.49,57.3,57.47,135785.0,53.375,53.5333,53.3563,53.5146,135785.0
2023-09-11 10:30:00,57.49,57.5,57.15,57.17,126445.0,53.5333,53.5426,53.2167,53.2353,126445.0
2023-09-11 11:00:00,57.15,57.15,57.03,57.11,66168.0,53.2167,53.2167,53.1049,53.1794,66168.0
2023-09-11 11:30:00,57.11,57.27,57.04,57.26,125863.0,53.1794,53.3284,53.1142,53.3191,125863.0
2023-09-11 12:00:00,57.27,57.46,57.26,57.44,103881.0,53.3284,53.5053,53.3191,53.4867,103881.0
2023-09-11 12:30:00,57.45,57.65,57.43,57.6,189337.0,53.496,53.6822,53.4774,53.6357,189337.0
2023-09-11 13:00:00,57.61,57.63,57.49,57.54,130882.0,53.645,53.6636,53.5333,53.5798,130882.0
2023-09-11 13:30:00,57.54,57.55,57.31,57.38,175040.0,53.5798,53.5891,53.3656,53.4308,175040.0
2023-09-11 14:00:00,57.38,57.4,57.29,57.39,207947.0,53.4308,53.4495,53.347,53.4401,207947.0
2023-09-11 14:30:00,57.39,57.48,57.35,57.47,263824.0,53.4401,53.5239,53.4029,53.5146,263824.0
2023-09-11 15:00:00,57.47,57.53,57.39,57.4,379764.0,53.5146,53.5705,53.4401,53.4495,379764.0
2023-09-11 15:30:00,57.4,57.46,57.27,57.45,834464.0,53.4495,53.5053,53.3284,53.496,834464.0
2023-09-12 09:30:00,57.36,57.51,56.97,57.22,192131.0,53.4122,53.5519,53.049,53.2818,192131.0
2023-09-12 10:00:00,57.22,57.3,57.07,57.27,188095.0,53.2818,53.3563,53.1422,53.3284,188095.0
2023-09-12 10:30:00,57.28,57.47,57.26,57.3,225000.0,53.3377,53.5146,53.3191,53.3563,225000.0
2023-09-12 11:00:00,57.3,57.49,57.27,57.41,173750.0,53.3563,53.5333,53.3284,53.4588,173750.0
2023-09-12 11:30:00,57.4,57.41,57.25,57.36,157349.0,53.4495,53.4588,53.3098,53.4122,157349.0
2023-09-12 12:00:00,57.36,57.43,57.32,57.32,167435.0,53.4122,53.4774,53.375,53.375,167435.0
2023-09-12 12:30:00,57.32,57.32,57.24,57.27,122922.0,53.375,53.375,53.3005,53.3284,122922.0
2023-09-12 13:00:00,57.27,57.42,57.26,57.32,146092.0,53.3284,53.4681,53.3191,53.375,146092.0
2023-09-12 13:30:00,57.32,57.39,57.25,57.36,280578.0,53.375,53.4401,53.3098,53.4122,280578.0
2023-09-12 14:00:00,57.36,57.41,57.29,57.37,140411.0,53.4122,53.4588,53.347,53.4215,140411.0
2023-09-12 14:30:00,57.37,57.39,57.29,57.3,166843.0,53.4215,53.4401,53.347,53.3563,166843.0
2023-09-12 15:00:00,57.29,57.3,57.2,57.24,205036.0,53.347,53.3563,53.2632,53.3005,205036.0
2023-09-12 15:30:00,57.24,57.38,57.2,57.21,805311.0,53.3005,53.4308,53.2632,53.2725,805311.0
2023-09-13 09:30:00,57.28,57.78,57.25,57.77,297700.0,53.3377,53.8033,53.3098,53.794,297700.0
2023-09-13 10:00:00,57.77,57.87,57.46,57.49,162790.0,53.794,53.8871,53.5053,53.5333,162790.0
2023-09-13 10:30:00,57.5,57.59,57.48,57.53,88726.0,53.5426,53.6264,53.5239,53.5705,88726.0
2023-09-13 11:00:00,57.53,57.81,57.46,57.79,151397.0,53.5705,53.8312,53.5053,53.8126,151397.0
2023-09-13 11:30:00,57.79,58.08,57.76,58.03,158700.0,53.8126,54.0827,53.7847,54.0361,158700.0
2023-09-13 12:00:00,58.03,58.12,58.01,58.09,85784.0,54.0361,54.1199,54.0175,54.092,85784.0
2023-09-13 12:30:00,58.08,58.13,57.99,58.05,96463.0,54.0827,54.1292,53.9988,54.0547,96463.0
2023-09-13 13:00:00,58.04,58.25,57.99,58.21,97041.0,54.0454,54.241,53.9988,54.2037,97041.0
2023-09-13 13:30:00,58.22,58.26,58.15,58.23,91348.0,54.213,54.2503,54.1478,54.2223,91348.0
2023-09-13 14:00:00,58.23,58.38,58.2,58.35,107823.0,54.2223,54.362,54.1944,54.3341,107823.0
2023-09-13 14:30:00,58.35,58.37,58.1,58.13,216260.0,54.3341,54.3527,54.1013,54.1292,216260.0
2023-09-13 15:00:00,58.13,58.13,57.96,58.08,248799.0,54.1292,54.1292,53.9709,54.0827,248799.0
2023-09-13 15:30:00,58.09,58.21,58.04,58.15,590273.0,54.092,54.2037,54.0454,54.1478,590273.0
2023-09-14 09:30:00,57.9,58.32,57.88,58.28,233320.0,54.3928,54.7874,54.374,54.7498,233320.0
2023-09-14 10:00:00,58.3,58.31,58.16,58.25,133136.0,54.7686,54.778,54.6371,54.7216,133136.0
2023-09-14 10:30:00,58.25,58.32,58.19,58.28,146906.0,54.7216,54.7874,54.6652,54.7498,146906.0
2023-09-14 11:00:00,58.29,58.51,58.17,58.48,176039.0,54.7592,54.9659,54.6465,54.9377,176039.0
2023-09-14 11:30:00,58.48,58.67,58.48,58.6,150207.0,54.9377,55.1162,54.9377,55.0504,150207.0
2023-09-14 12:00:00,58.6,58.62,58.47,58.5,126710.0,55.0504,55.0692,54.9283,54.9565,126710.0
2023-09-14 12:30:00,58.49,58.61,58.48,58.58,130988.0,54.9471,55.0598,54.9377,55.0316,130988.0
2023-09-14 13:00:00,58.58,58.69,58.54,58.66,128970.0,55.0316,55.135,54.994,55.1068,128970.0
2023-09-14 13:30:00,58.65,58.65,58.55,58.59,113039.0,55.0974,55.0974,55.0034,55.041,113039.0
2023-09-14 14:00:00,58.6,58.63,58.57,58.61,103301.0,55.0504,55.0786,55.0222,55.0598,103301.0
2023-09-14 14:30:00,58.61,58.71,58.56,58.59,141923.0,55.0598,55.1537,55.0128,55.041,141923.0
2023-09-14 15:00:00,58.59,58.63,58.52,58.6,145585.0,55.041,55.0786,54.9753,55.0504,145585.0
2023-09-14 15:30:00,58.61,58.75,58.59,58.67,531980.0,55.0598,55.1913,55.041,55.1162,531980.0
2023-09-15 09:30:00,58.59,58.99,58.27,58.62,1606609.0,55.041,55.4168,54.7404,55.0692,1606609.0
2023-09-15 10:00:00,58.64,58.8,58.55,58.56,213108.0,55.088,55.2383,55.0034,55.0128,213108.0
2023-09-15 10:30:00,58.55,58.67,58.45,58.47,132114.0,55.0034,55.1162,54.9095,54.9283,132114.0
2023-09-15 11:00:00,58.48,58.59,58.38,58.56,294402.0,54.9377,55.041,54.8437,55.0128,294402.0
2023-09-15 11:30:00,58.57,58.61,58.33,58.59,325761.0,55.0222,55.0598,54.7968,55.041,325761.0
2023-09-15 12:00:00,58.6,58.61,58.43,58.44,103149.0,55.0504,55.0598,54.8907,54.9001,103149.0
2023-09-15 12:30:00,58.44,58.5,58.38,58.41,121533.0,54.9001,54.9565,54.8437,54.8719,121533.0
2023-09-15 13:00:00,58.4,58.41,58.23,58.36,158113.0,54.8625,54.8719,54.7028,54.825,158113.0
2023-09-15 13:30:00,58.36,58.53,58.31,58.39,177470.0,54.825,54.9847,54.778,54.8531,177470.0
2023-09-15 14:00:00,58.38,58.44,58.31,58.36,163041.0,54.8437,54.9001,54.778,54.825,163041.0
2023-09-15 14:30:00,58.37,58.47,58.35,58.44,173017.0,54.8343,54.9283,54.8156,54.9001,173017.0
2023-09-15 15:00:00,58.44,58.46,58.35,58.37,125851.0,54.9001,54.9189,54.8156,54.8343,125851.0
2023-09-15 15:30:00,58.37,58.38,57.91,57.95,931923.0,54.8343,54.8437,54.4022,54.4398,931923.0
2023-09-18 09:30:00,57.95,58.06,57.62,57.81,217036.0,54.4398,54.5431,54.1298,54.3083,217036.0
2023-09-18 10:00:00,57.8,58.03,57.76,57.99,77050.0,54.2989,54.5149,54.2613,54.4774,77050.0
2023-09-18 10:30:00,58.0,58.19,57.98,58.18,96810.0,54.4868,54.6652,54.468,54.6559,96810.0
2023-09-18 11:00:00,58.17,58.2,58.08,58.19,119378.0,54.6465,54.6746,54.5619,54.6652,119378.0
2023-09-18 11:30:00,58.19,58.26,58.13,58.16,61691.0,54.6652,54.731,54.6089,54.6371,61691.0
2023-09-18 12:00:00,58.18,58.22,58.12,58.14,81684.0,54.6559,54.6934,54.5995,54.6183,81684.0
2023-09-18 12:30:00,58.14,58.2,58.11,58.17,89948.0,54.6183,54.6746,54.5901,54.6465,89948.0
2023-09-18 13:00:00,58.17,58.2,58.13,58.17,112958.0,54.6465,54.6746,54.6089,54.6465,112958.0
2023-09-18 13:30:00,58.17,58.18,58.13,58.14,75845.0,54.6465,54.6559,54.6089,54.6183,75845.0
2023-09-18 14:00:00,58.14,58.14,58.03,58.03,67074.0,54.6183,54.6183,54.5149,54.5149,67074.0
2023-09-18 14:30:00,58.03,58.05,57.97,57.98,75261.0,54.5149,54.5337,54.4586,54.468,75261.0
2023-09-18 15:00:00,57.98,58.02,57.94,57.98,111512.0,54.468,54.5055,54.4304,54.468,111512.0
2023-09-18 15:30:00,57.99,58.05,57.89,57.99,403507.0,54.4774,54.5337,54.3834,54.4774,403507.0
2023-09-19 09:30:00,57.99,58.71,57.8,58.67,508376.0,54.4774,55.1537,54.2989,55.1162,508376.0
2023-09-19 10:00:00,58.67,58.67,58.27,58.48,305869.0,55.1162,55.1162,54.7404,54.9377,305869.0
2023-09-19 10:30:00,58.49,58.65,58.45,58.53,270864.0,54.9471,55.0974,54.9095,54.9847,270864.0
2023-09-19 11:00:00,58.53,58.61,58.47,58.58,189165.0,54.9847,55.0598,54.9283,55.0316,189165.0
2023-09-19 11:30:00,58.58,58.64,58.45,58.5,297779.0,55.0316,55.088,54.9095,54.9565,297779.0
2023-09-19 12:00:00,58.5,58.62,58.46,58.62,248783.0,54.9565,55.0692,54.9189,55.0692,248783.0
2023-09-19 12:30:00,58.61,58.65,58.51,58.57,134698.0,55.0598,55.0974,54.9659,55.0222,134698.0
2023-09-19 13:00:00,58.57,58.68,58.5,58.68,209899.0,55.0222,55.1256,54.9565,55.1256,209899.0
2023-09-19 13:30:00,58.68,58.81,58.63,58.77,157228.0,55.1256,55.2477,55.0786,55.2101,157228.0
2023-09-19 14:00:00,58.77,58.78,58.54,58.64,190237.0,55.2101,55.2195,54.994,55.088,190237.0
2023-09-19 14:30:00,58.64,58.77,58.63,58.71,217342.0,55.088,55.2101,55.0786,55.1537,217342.0
2023-09-19 15:00:00,58.72,58.73,58.65,58.71,272101.0,55.1631,55.1725,55.0974,55.1537,272101.0
2023-09-19 15:30:00,58.71,58.74,58.5,58.53,978322.0,55.1537,55.1819,54.9565,54.9847,978322.0
2023-09-20 09:30:00,58.82,58.93,58.54,58.86,236522.0,55.2571,55.3604,54.994,55.2947,236522.0
2023-09-20 10:00:00,58.87,59.5,58.87,59.45,297240.0,55.3041,55.8959,55.3041,55.8489,297240.0
2023-09-20 10:30:00,59.46,59.71,59.39,59.69,268842.0,55.8583,56.0932,55.7926,56.0744,268842.0
2023-09-20 11:00:00,59.69,59.83,59.63,59.78,190337.0,56.0744,56.2059,56.018,56.1589,190337.0
2023-09-20 11:30:00,59.78,59.79,59.69,59.75,126388.0,56.1589,56.1683,56.0744,56.1308,126388.0
2023-09-20 12:00:00,59.75,59.86,59.71,59.82,138903.0,56.1308,56.2341,56.0932,56.1965,138903.0
2023-09-20 12:30:00,59.83,59.97,59.81,59.95,144348.0,56.2059,56.3374,56.1871,56.3186,144348.0
2023-09-20 13:00:00,59.96,60.08,59.95,60.04,155498.0,56.328,56.4408,56.3186,56.4032,155498.0
2023-09-20 13:30:00,60.03,60.23,59.99,60.2,212437.0,56.3938,56.5817,56.3562,56.5535,212437.0
2023-09-20 14:00:00,60.2,60.2,59.85,59.97,360309.0,56.5535,56.5535,56.2247,56.3374,360309.0
2023-09-20 14:30:00,59.98,60.15,59.92,60.01,372908.0,56.3468,56.5065,56.2905,56.375,372908.0
2023-09-20 15:00:00,60.0,60.12,59.93,60.08,316396.0,56.3656,56.4783,56.2999,56.4408,316396.0
2023-09-20 15:30:00,60.07,60.12,59.9,59.97,1088971.0,56.4314,56.4783,56.2717,56.3374,1088971.0
2023-09-21 09:30:00,59.91,60.1,59.33,59.7,302694.0,56.2811,56.4596,55.7362,56.0838,302694.0
2023-09-21 10:00:00,59.69,59.81,59.48,59.79,251750.0,56.0744,56.1871,55.8771,56.1683,251750.0
2023-09-21 10:30:00,59.79,59.91,59.55,59.71,235872.0,56.1683,56.2811,55.9429,56.0932,235872.0
2023-09-21 11:00:00,59.71,60.0,59.7,59.94,153240.0,56.0932,56.3656,56.0838,56.3092,153240.0
2023-09-21 11:30:00,59.94,60.16,59.86,60.16,140511.0,56.3092,56.5159,56.2341,56.5159,140511.0
2023-09-21 12:00:00,60.16,60.3,60.07,60.23,220491.0,56.5159,56.6474,56.4314,56.5817,220491.0
2023-09-21 12:30:00,60.22,60.23,60.0,60.03,171929.0,56.5723,56.5817,56.3656,56.3938,171929.0
2023-09-21 13:00:00,60.02,60.07,59.72,59.83,169535.0,56.3844,56.4314,56.1026,56.2059,169535.0
2023-09-21 13:30:00,59.84,59.91,59.79,59.91,113459.0,56.2153,56.2811,56.1683,56.2811,113459.0
2023-09-21 14:00:00,59.91,59.93,59.76,59.8,167135.0,56.2811,56.2999,56.1401,56.1777,167135.0
2023-09-21 14:30:00,59.81,59.86,59.76,59.8,159135.0,56.1871,56.2341,56.1401,56.1777,159135.0
2023-09-21 15:00:00,59.8,59.9,59.65,59.67,214403.0,56.1777,56.2717,56.0368,56.0556,214403.0
2023-09-21 15:30:00,59.67,59.68,59.35,59.36,711805.0,56.0556,56.065,55.755,55.7644,711805.0
2023-09-22 09:30:00,59.11,59.66,59.01,59.38,224000.0,55.5295,56.0462,55.4356,55.7832,224000.0
2023-09-22 10:00:00,59.39,59.85,59.37,59.84,237508.0,55.7926,56.2247,55.7738,56.2153,237508.0
2023-09-22 10:30:00,59.84,59.86,59.72,59.8,189849.0,56.2153,56.2341,56.1026,56.1777,189849.0
2023-09-22 11:00:00,59.81,60.03,59.74,60.03,161828.0,56.1871,56.3938,56.1214,56.3938,161828.0
2023-09-22 11:30:00,60.04,60.2,60.02,60.05,189456.0,56.4032,56.5535,56.3844,56.4126,189456.0
2023-09-22 12:00:00,60.05,60.08,59.85,59.93,121440.0,56.4126,56.4408,56.2247,56.2999,121440.0
2023-09-22 12:30:00,59.93,60.09,59.9,60.0,146463.0,56.2999,56.4502,56.2717,56.3656,146463.0
2023-09-22 13:00:00,60.01,60.1,59.96,60.02,110554.0,56.375,56.4596,56.328,56.3844,110554.0
2023-09-22 13:30:00,60.01,60.13,59.92,60.1,211181.0,56.375,56.4877,56.2905,56.4596,211181.0
2023-09-22 14:00:00,60.1,60.13,60.04,60.07,216974.0,56.4596,56.4877,56.4032,56.4314,216974.0
2023-09-22 14:30:00,60.08,60.08,59.82,59.85,216259.0,56.4408,56.4408,56.1965,56.2247,216259.0
2023-09-22 15:00:00,59.85,60.18,59.83,60.05,242160.0,56.2247,56.5347,56.2059,56.4126,242160.0
2023-09-22 15:30:00,60.05,60.09,59.65,59.72,818692.0,56.4126,56.4502,56.0368,56.1026,818692.0
2023-09-25 09:30:00,59.23,59.56,58.8,59.11,344345.0,55.6423,55.9523,55.2383,55.5295,344345.0
2023-09-25 10:00:00,59.11,59.22,58.66,58.67,175541.0,55.5295,55.6329,55.1068,55.1162,175541.0
2023-09-25 10:30:00,58.65,59.12,58.61,58.98,133192.0,55.0974,55.5389,55.0598,55.4074,133192.0
2023-09-25 11:00:00,58.98,59.11,58.71,59.1,211255.0,55.4074,55.5295,55.1537,55.5201,211255.0
2023-09-25 11:30:00,59.11,59.11,58.9,59.09,183999.0,55.5295,55.5295,55.3322,55.5107,183999.0
2023-09-25 12:00:00,59.09,59.28,59.08,59.27,132192.0,55.5107,55.6892,55.5013,55.6798,132192.0
2023-09-25 12:30:00,59.26,59.26,59.09,59.16,127086.0,55.6704,55.6704,55.5107,55.5765,127086.0
2023-09-25 13:00:00,59.15,59.16,58.99,59.0,96675.0,55.5671,55.5765,55.4168,55.4262,96675.0
2023-09-25 13:30:00,59.01,59.29,58.96,59.28,100822.0,55.4356,55.6986,55.3886,55.6892,100822.0
2023-09-25 14:00:00,59.28,59.32,59.18,59.23,104156.0,55.6892,55.7268,55.5953,55.6423,104156.0
2023-09-25 14:30:00,59.23,59.35,59.21,59.29,111563.0,55.6423,55.755,55.6235,55.6986,111563.0
2023-09-25 15:00:00,59.29,59.4,59.07,59.34,125527.0,55.6986,55.802,55.4919,55.7456,125527.0
2023-09-25 15:30:00,59.33,59.54,59.33,59.5,506684.0,55.7362,55.9335,55.7362,55.8959,506684.0
2023-09-26 09:30:00,59.4,59.48,58.8,59.0,946424.0,55.802,55.8771,55.2383,55.4262,946424.0
2023-09-26 10:00:00,58.99,59.0,58.21,58.44,422872.0,55.4168,55.4262,54.684,54.9001,422872.0
2023-09-26 10:30:00,58.44,58.63,58.29,58.63,199006.0,54.9001,55.0786,54.7592,55.0786,199006.0
2023-09-26 11:00:00,58.62,58.65,58.39,58.5,185926.0,55.0692,55.0974,54.8531,54.9565,185926.0
2023-09-26 11:30:00,58.5,58.61,58.2,58.57,188513.0,54.9565,55.0598,54.6746,55.0222,188513.0
2023-09-26 12:00:00,58.57,58.67,58.47,58.53,415894.0,55.0222,55.1162,54.9283,54.9847,415894.0
2023-09-26 12:30:00,58.53,58.6,58.4,58.43,148720.0,54.9847,55.0504,54.8625,54.8907,148720.0
2023-09-26 13:00:00,58.42,58.47,58.28,58.47,194567.0,54.8813,54.9283,54.7498,54.9283,194567.0
2023-09-26 13:30:00,58.46,58.52,58.12,58.15,426625.0,54.9189,54.9753,54.5995,54.6277,426625.0
2023-09-26 14:00:00,58.15,58.21,58.02,58.04,201377.0,54.6277,54.684,54.5055,54.5243,201377.0
2023-09-26 14:30:00,58.03,58.03,57.64,57.74,151714.0,54.5149,54.5149,54.1486,54.2425,151714.0
2023-09-26 15:00:00,57.73,57.85,57.4,57.44,171177.0,54.2331,54.3458,53.9231,53.9607,171177.0
2023-09-26 15:30:00,57.44,57.81,57.43,57.75,834529.0,53.9607,54.3083,53.9513,54.2519,834529.0
2023-09-27 09:30:00,57.59,57.7,57.11,57.28,256932.0,54.1016,54.2049,53.6507,53.8104,256932.0
2023-09-27 10:00:00,57.28,57.71,57.27,57.47,212741.0,53.8104,54.2143,53.801,53.9889,212741.0
2023-09-27 10:30:00,57.47,57.62,57.29,57.29,135721.0,53.9889,54.1298,53.8198,53.8198,135721.0
2023-09-27 11:00:00,57.29,57.3,56.94,57.11,117540.0,53.8198,53.8292,53.491,53.6507,117540.0
2023-09-27 11:30:00,57.14,57.23,57.12,57.16,124276.0,53.6788,53.7634,53.6601,53.6976,124276.0
2023-09-27 12:00:00,57.17,57.25,56.78,56.97,130407.0,53.707,53.7822,53.3407,53.5191,130407.0
2023-09-27 12:30:00,56.99,57.26,56.96,57.19,132669.0,53.5379,53.7916,53.5098,53.7258,132669.0
2023-09-27 13:00:00,57.17,57.22,56.99,57.0,132264.0,53.707,53.754,53.5379,53.5473,132264.0
2023-09-27 13:30:00,57.0,57.07,56.89,57.03,132369.0,53.5473,53.6131,53.444,53.5755,132369.0
2023-09-27 14:00:00,57.03,57.31,57.02,57.3,148038.0,53.5755,53.8386,53.5661,53.8292,148038.0
2023-09-27 14:30:00,57.31,57.57,57.31,57.42,135623.0,53.8386,54.0828,53.8386,53.9419,135623.0
2023-09-27 15:00:00,57.41,57.53,57.33,57.38,133771.0,53.9325,54.0452,53.8573,53.9043,133771.0
2023-09-27 15:30:00,57.37,57.39,57.14,57.26,432441.0,53.8949,53.9137,53.6788,53.7916,432441.0
2023-09-28 09:30:00,57.45,57.6,56.88,57.28,226044.0,53.9701,54.111,53.4346,53.8104,226044.0
2023-09-28 10:00:00,57.29,57.38,56.63,56.63,145234.0,53.8198,53.9043,53.1997,53.1997,145234.0
2023-09-28 10:30:00,56.6,56.6,56.23,56.43,202520.0,53.1716,53.1716,52.824,53.0119,202520.0
2023-09-28 11:00:00,56.43,56.49,56.08,56.29,193405.0,53.0119,53.0682,52.6831,52.8803,193405.0
2023-09-28 11:30:00,56.28,56.67,56.28,56.5,193401.0,52.8709,53.2373,52.8709,53.0776,193401.0
2023-09-28 12:00:00,56.49,56.68,56.38,56.66,137727.0,53.0682,53.2467,52.9649,53.2279,137727.0
2023-09-28 12:30:00,56.66,56.95,56.65,56.93,134867.0,53.2279,53.5004,53.2185,53.4816,134867.0
2023-09-28 13:00:00,56.92,56.96,56.77,56.9,140510.0,53.4722,53.5098,53.3313,53.4534,140510.0
2023-09-28 13:30:00,56.9,56.95,56.7,56.88,196039.0,53.4534,53.5004,53.2655,53.4346,196039.0
2023-09-28 14:00:00,56.88,57.14,56.85,57.01,184050.0,53.4346,53.6788,53.4064,53.5567,184050.0
2023-09-28 14:30:00,57.02,57.02,56.84,56.96,166377.0,53.5661,53.5661,53.397,53.5098,166377.0
2023-09-28 15:00:00,56.97,57.13,56.86,57.09,290430.0,53.5191,53.6695,53.4158,53.6319,290430.0
2023-09-28 15:30:00,57.09,57.17,56.82,56.88,636427.0,53.6319,53.707,53.3782,53.4346,636427.0
2023-09-29 09:30:00,57.42,57.79,57.24,57.3,141255.0,53.9419,54.2895,53.7728,53.8292,141255.0
2023-09-29 10:00:00,57.29,57.31,56.79,56.94,103795.0,53.8198,53.8386,53.3501,53.491,103795.0
2023-09-29 10:30:00,56.95,57.4,56.91,57.32,181838.0,53.5004,53.9231,53.4628,53.8479,181838.0
2023-09-29 11:00:00,57.33,57.63,57.16,57.54,157614.0,53.8573,54.1392,53.6976,54.0546,157614.0
2023-09-29 11:30:00,57.55,57.56,57.09,57.43,173082.0,54.064,54.0734,53.6319,53.9513,173082.0
2023-09-29 12:00:00,57.43,57.45,57.28,57.36,165657.0,53.9513,53.9701,53.8104,53.8855,165657.0
2023-09-29 12:30:00,57.38,57.39,57.16,57.24,117539.0,53.9043,53.9137,53.6976,53.7728,117539.0
2023-09-29 13:00:00,57.25,57.27,56.9,57.03,125061.0,53.7822,53.801,53.4534,53.5755,125061.0
2023-09-29 13:30:00,57.03,57.1,56.94,56.98,91745.0,53.5755,53.6413,53.491,53.5285,91745.0
2023-09-29 14:00:00,56.97,57.14,56.93,57.03,114288.0,53.5191,53.6788,53.4816,53.5755,114288.0
2023-09-29 14:30:00,57.04,57.4,56.99,57.4,96878.0,53.5849,53.9231,53.5379,53.9231,96878.0
2023-09-29 15:00:00,57.42,57.47,57.13,57.26,152956.0,53.9419,53.9889,53.6695,53.7916,152956.0
2023-09-29 15:30:00,57.26,57.45,57.15,57.22,689962.0,53.7916,53.9701,53.6882,53.754,689962.0
2023-10-02 09:30:00,57.17,57.17,56.05,56.29,258328.0,53.707,53.707,52.6549,52.8803,258328.0
2023-10-02 10:00:00,56.27,56.33,55.74,55.8,255378.0,52.8615,52.9179,52.3637,52.42,255378.0
2023-10-02 10:30:00,55.8,55.95,55.4,55.46,255328.0,52.42,52.5609,52.0442,52.1006,255328.0
2023-10-02 11:00:00,55.46,55.59,55.28,55.37,273778.0,52.1006,52.2227,51.9315,52.0161,273778.0
2023-10-02 11:30:00,55.38,55.45,54.8,55.05,173398.0,52.0255,52.0912,51.4806,51.7154,173398.0
2023-10-02 12:00:00,55.05,55.19,54.89,54.89,125696.0,51.7154,51.847,51.5651,51.5651,125696.0
2023-10-02 12:30:00,54.87,55.03,54.73,54.79,156352.0,51.5464,51.6967,51.4148,51.4712,156352.0
2023-10-02 13:00:00,54.78,55.2,54.76,55.08,142764.0,51.4618,51.8564,51.443,51.7436,142764.0
2023-10-02 13:30:00,55.06,55.06,54.87,55.0,106106.0,51.7248,51.7248,51.5464,51.6685,106106.0
2023-10-02 14:00:00,54.99,55.15,54.69,54.7,150525.0,51.6591,51.8094,51.3773,51.3866,150525.0
2023-10-02 14:30:00,54.68,54.84,54.56,54.77,149202.0,51.3679,51.5182,51.2551,51.4524,149202.0
2023-10-02 15:00:00,54.76,54.97,54.68,54.87,261968.0,51.443,51.6403,51.3679,51.5464,261968.0
2023-10-02 15:30:00,54.86,55.16,54.84,55.05,757830.0,51.537,51.8188,51.5182,51.7154,757830.0
2023-10-03 09:30:00,54.56,54.75,54.25,54.45,295783.0,51.2551,51.4336,50.9639,51.1518,295783.0
2023-10-03 10:00:00,54.46,54.5,53.73,54.25,344653.0,51.1612,51.1988,50.4754,50.9639,344653.0
2023-10-03 10:30:00,54.25,54.47,53.96,54.41,286613.0,50.9639,51.1706,50.6915,51.1142,286613.0
2023-10-03 11:00:00,54.42,54.74,54.22,54.68,243284.0,51.1236,51.4242,50.9357,51.3679,243284.0
2023-10-03 11:30:00,54.69,54.92,54.49,54.61,181058.0,51.3773,51.5933,51.1894,51.3021,181058.0
2023-10-03 12:00:00,54.61,55.03,54.59,55.02,123527.0,51.3021,51.6967,51.2833,51.6873,123527.0
2023-10-03 12:30:00,55.02,55.05,54.78,54.93,167380.0,51.6873,51.7154,51.4618,51.6027,167380.0
2023-10-03 13:00:00,54.93,55.37,54.93,55.32,138661.0,51.6027,52.0161,51.6027,51.9691,138661.0
2023-10-03 13:30:00,55.31,55.53,55.27,55.53,169360.0,51.9597,52.1664,51.9221,52.1664,169360.0
2023-10-03 14:00:00,55.54,55.57,55.31,55.53,172532.0,52.1758,52.2039,51.9597,52.1664,172532.0
2023-10-03 14:30:00,55.52,55.69,55.46,55.65,287958.0,52.157,52.3167,52.1006,52.2791,287958.0
2023-10-03 15:00:00,55.65,56.04,55.56,56.0,338714.0,52.2791,52.6455,52.1946,52.6079,338714.0
2023-10-03 15:30:00,56.01,56.02,55.78,55.87,725817.0,52.6173,52.6267,52.4012,52.4858,725817.0
2023-10-04 09:30:00,55.9,56.25,55.69,56.17,241850.0,52.514,52.8428,52.3167,52.7676,241850.0
2023-10-04 10:00:00,56.13,56.27,55.45,55.61,207918.0,52.73,52.8615,52.0912,52.2415,207918.0
2023-10-04 10:30:00,55.61,55.82,55.38,55.56,190666.0,52.2415,52.4388,52.0255,52.1946,190666.0
2023-10-04 11:00:00,55.55,55.96,55.49,55.8,285507.0,52.1852,52.5703,52.1288,52.42,285507.0
2023-10-04 11:30:00,55.78,55.95,55.51,55.84,136410.0,52.4012,52.5609,52.1476,52.4576,136410.0
2023-10-04 12:00:00,55.85,56.12,55.83,56.1,140404.0,52.467,52.7206,52.4482,52.7018,140404.0
2023-10-04 12:30:00,56.09,56.17,55.91,56.07,91919.0,52.6925,52.7676,52.5234,52.6737,91919.0
2023-10-04 13:00:00,56.08,56.28,55.97,56.18,115760.0,52.6831,52.8709,52.5797,52.777,115760.0
2023-10-04 13:30:00,56.17,56.32,56.1,56.28,94760.0,52.7676,52.9085,52.7018,52.8709,94760.0
2023-10-04 14:00:00,56.29,56.44,56.22,56.33,172871.0,52.8803,53.0213,52.8146,52.9179,172871.0
2023-10-04 14:30:00,56.32,56.48,56.3,56.39,135094.0,52.9085,53.0588,52.8897,52.9743,135094.0
2023-10-04 15:00:00,56.37,56.53,56.3,56.48,144657.0,52.9555,53.1058,52.8897,53.0588,144657.0
2023-10-04 15:30:00,56.48,56.69,56.48,56.63,646969.0,53.0588,53.2561,53.0588,53.1997,646969.0
2023-10-05 09:30:00,56.67,56.67,55.91,56.4,289322.0,53.2373,53.2373,52.5234,52.9837,289322.0
2023-10-05 10:00:00,56.39,56.49,55.93,55.99,128185.0,52.9743,53.0682,52.5421,52.5985,128185.0
2023-10-05 10:30:00,56.0,56.13,55.82,56.06,150608.0,52.6079,52.73,52.4388,52.6643,150608.0
2023-10-05 11:00:00,56.05,56.26,55.97,56.04,102079.0,52.6549,52.8522,52.5797,52.6455,102079.0
2023-10-05 11:30:00,56.06,56.14,55.95,55.98,210246.0,52.6643,52.7394,52.5609,52.5891,210246.0
2023-10-05 12:00:00,55.98,56.16,55.83,56.13,96862.0,52.5891,52.7582,52.4482,52.73,96862.0
2023-10-05 12:30:00,56.13,56.16,55.81,55.94,109666.0,52.73,52.7582,52.4294,52.5515,109666.0
2023-10-05 13:00:00,55.95,56.06,55.9,56.05,70774.0,52.5609,52.6643,52.514,52.6549,70774.0
2023-10-05 13:30:00,56.05,56.39,55.99,56.39,119079.0,52.6549,52.9743,52.5985,52.9743,119079.0
2023-10-05 14:00:00,56.39,56.67,56.39,56.66,116832.0,52.9743,53.2373,52.9743,53.2279,116832.0
2023-10-05 14:30:00,56.66,56.73,56.51,56.56,114092.0,53.2279,53.2937,53.087,53.134,114092.0
2023-10-05 15:00:00,56.55,56.64,56.45,56.62,121916.0,53.1246,53.2091,53.0306,53.1903,121916.0
2023-10-05 15:30:00,56.62,56.65,56.3,56.47,490636.0,53.1903,53.2185,52.8897,53.0494,490636.0
2023-10-06 09:30:00,56.3,56.3,55.64,56.16,458086.0,52.8897,52.8897,52.2697,52.7582,458086.0
2023-10-06 10:00:00,56.16,56.84,55.9,56.78,487605.0,52.7582,53.397,52.514,53.3407,487605.0
2023-10-06 10:30:00,56.78,57.11,56.7,56.76,246208.0,53.3407,53.6507,53.2655,53.3219,246208.0
2023-10-06 11:00:00,56.77,57.14,56.68,57.09,197330.0,53.3313,53.6788,53.2467,53.6319,197330.0
2023-10-06 11:30:00,57.1,57.63,57.08,57.52,215798.0,53.6413,54.1392,53.6225,54.0358,215798.0
2023-10-06 12:00:00,57.53,57.61,57.22,57.48,365629.0,54.0452,54.1204,53.754,53.9983,365629.0
2023-10-06 12:30:00,57.48,57.59,57.41,57.44,165404.0,53.9983,54.1016,53.9325,53.9607,165404.0
2023-10-06 13:00:00,57.45,57.68,57.39,57.55,200447.0,53.9701,54.1861,53.9137,54.064,200447.0
2023-10-06 13:30:00,57.55,57.68,57.45,57.46,227721.0,54.064,54.1861,53.9701,53.9795,227721.0
2023-10-06 14:00:00,57.46,57.49,57.28,57.35,299858.0,53.9795,54.0076,53.8104,53.8761,299858.0
2023-10-06 14:30:00,57.35,57.46,57.28,57.36,434974.0,53.8761,53.9795,53.8104,53.8855,434974.0
2023-10-06 15:00:00,57.36,57.41,57.25,57.32,380921.0,53.8855,53.9325,53.7822,53.8479,380921.0
2023-10-06 15:30:00,57.32,57.44,57.26,57.37,729496.0,53.8479,53.9607,53.7916,53.8949,729496.0
2023-10-09 09:30:00,57.41,57.7,57.16,57.36,183376.0,53.9325,54.2049,53.6976,53.8855,183376.0
2023-10-09 10:00:00,57.38,57.38,57.04,57.1,149551.0,53.9043,53.9043,53.5849,53.6413,149551.0
2023-10-09 10:30:00,57.1,57.49,57.03,57.45,112134.0,53.6413,54.0076,53.5755,53.9701,112134.0
2023-10-09 11:00:00,57.46,57.54,57.33,57.43,79365.0,53.9795,54.0546,53.8573,53.9513,79365.0
2023-10-09 11:30:00,57.44,57.46,57.15,57.37,81821.0,53.9607,53.9795,53.6882,53.8949,81821.0
2023-10-09 12:00:00,57.37,57.39,57.24,57.26,79631.0,53.8949,53.9137,53.7728,53.7916,79631.0
2023-10-09 12:30:00,57.25,57.3,57.09,57.17,104396.0,53.7822,53.8292,53.6319,53.707,104396.0
2023-10-09 13:00:00,57.18,57.37,57.13,57.34,57162.0,53.7164,53.8949,53.6695,53.8667,57162.0
2023-10-09 13:30:00,57.33,57.61,57.33,57.59,100154.0,53.8573,54.1204,53.8573,54.1016,100154.0
2023-10-09 14:00:00,57.6,57.74,57.51,57.52,94685.0,54.111,54.2425,54.0264,54.0358,94685.0
2023-10-09 14:30:00,57.51,57.52,57.34,57.45,73804.0,54.0264,54.0358,53.8667,53.9701,73804.0
2023-10-09 15:00:00,57.45,57.46,57.34,57.41,102952.0,53.9701,53.9795,53.8667,53.9325,102952.0
2023-10-09 15:30:00,57.41,57.67,57.37,57.66,350149.0,53.9325,54.1767,53.8949,54.1674,350149.0
2023-10-10 09:30:00,57.44,57.92,57.4,57.59,171516.0,53.9607,54.4116,53.9231,54.1016,171516.0
2023-10-10 10:00:00,57.61,58.08,57.5,57.83,107611.0,54.1204,54.5619,54.017,54.3271,107611.0
2023-10-10 10:30:00,57.83,58.01,57.68,57.98,120561.0,54.3271,54.4962,54.1861,54.468,120561.0
2023-10-10 11:00:00,57.96,58.04,57.73,57.9,122984.0,54.4492,54.5243,54.2331,54.3928,122984.0
2023-10-10 11:30:00,57.9,57.93,57.78,57.91,118883.0,54.3928,54.421,54.2801,54.4022,118883.0
2023-10-10 12:00:00,57.91,58.03,57.87,58.01,86058.0,54.4022,54.5149,54.3646,54.4962,86058.0
2023-10-10 12:30:00,58.03,58.14,58.01,58.12,83191.0,54.5149,54.6183,54.4962,54.5995,83191.0
2023-10-10 13:00:00,58.12,58.16,57.98,58.13,84424.0,54.5995,54.6371,54.468,54.6089,84424.0
2023-10-10 13:30:00,58.12,58.12,57.87,58.05,71965.0,54.5995,54.5995,54.3646,54.5337,71965.0
2023-10-10 14:00:00,58.05,58.1,57.89,57.99,79307.0,54.5337,54.5807,54.3834,54.4774,79307.0
2023-10-10 14:30:00,57.98,58.04,57.82,57.86,149301.0,54.468,54.5243,54.3177,54.3552,149301.0
2023-10-10 15:00:00,57.86,58.1,57.84,57.99,137342.0,54.3552,54.5807,54.3364,54.4774,137342.0
2023-10-10 15:30:00,57.99,58.17,57.94,58.06,385219.0,54.4774,54.6465,54.4304,54.5431,385219.0
2023-10-11 09:30:00,58.47,58.56,57.93,58.1,166660.0,54.9283,55.0128,54.421,54.5807,166660.0
2023-10-11 10:00:00,58.09,58.36,58.09,58.36,92176.0,54.5713,54.825,54.5713,54.825,92176.0
2023-10-11 10:30:00,58.37,58.45,58.31,58.33,188808.0,54.8343,54.9095,54.778,54.7968,188808.0
2023-10-11 11:00:00,58.33,58.38,58.08,58.33,84990.0,54.7968,54.8437,54.5619,54.7968,84990.0
2023-10-11 11:30:00,58.33,58.38,58.19,58.2,44523.0,54.7968,54.8437,54.6652,54.6746,44523.0
2023-10-11 12:00:00,58.21,58.34,58.2,58.29,67465.0,54.684,54.8062,54.6746,54.7592,67465.0
2023-10-11 12:30:00,58.29,58.49,58.27,58.42,62958.0,54.7592,54.9471,54.7404,54.8813,62958.0
2023-10-11 13:00:00,58.41,58.59,58.32,58.56,59324.0,54.8719,55.041,54.7874,55.0128,59324.0
2023-10-11 13:30:00,58.55,58.57,58.37,58.47,59932.0,55.0034,55.0222,54.8343,54.9283,59932.0
2023-10-11 14:00:00,58.46,58.55,58.39,58.51,74603.0,54.9189,55.0034,54.8531,54.9659,74603.0
2023-10-11 14:30:00,58.51,58.73,58.34,58.7,155663.0,54.9659,55.1725,54.8062,55.1444,155663.0
2023-10-11 15:00:00,58.69,58.81,58.68,58.77,109697.0,55.135,55.2477,55.1256,55.2101,109697.0
2023-10-11 15:30:00,58.76,58.89,58.66,58.8,491510.0,55.2007,55.3228,55.1068,55.2383,491510.0
2023-10-12 09:30:00,58.5,58.78,58.24,58.52,206706.0,54.9565,55.2195,54.7122,54.9753,206706.0
2023-10-12 10:00:00,58.52,58.57,58.32,58.42,346831.0,54.9753,55.0222,54.7874,54.8813,346831.0
2023-10-12 10:30:00,58.43,58.53,58.13,58.4,550681.0,54.8907,54.9847,54.6089,54.8625,550681.0
2023-10-12 11:00:00,58.4,58.53,58.03,58.28,197631.0,54.8625,54.9847,54.5149,54.7498,197631.0
2023-10-12 11:30:00,58.29,58.39,58.14,58.38,105097.0,54.7592,54.8531,54.6183,54.8437,105097.0
2023-10-12 12:00:00,58.4,58.47,58.26,58.38,121224.0,54.8625,54.9283,54.731,54.8437,121224.0
2023-10-12 12:30:00,58.38,58.5,58.32,58.39,99662.0,54.8437,54.9565,54.7874,54.8531,99662.0
2023-10-12 13:00:00,58.39,58.39,58.11,58.13,213410.0,54.8531,54.8531,54.5901,54.6089,213410.0
2023-10-12 13:30:00,58.12,58.21,57.91,57.98,163498.0,54.5995,54.684,54.4022,54.468,163498.0
2023-10-12 14:00:00,57.97,57.98,57.77,57.93,162908.0,54.4586,54.468,54.2707,54.421,162908.0
2023-10-12 14:30:00,57.92,58.08,57.89,58.01,136351.0,54.4116,54.5619,54.3834,54.4962,136351.0
2023-10-12 15:00:00,58.02,58.04,57.84,57.99,185077.0,54.5055,54.5243,54.3364,54.4774,185077.0
2023-10-12 15:30:00,58.0,58.27,58.0,58.17,417847.0,54.4868,54.7404,54.4868,54.6465,417847.0
2023-10-13 09:30:00,58.51,59.26,58.32,58.94,249702.0,54.9659,55.6704,54.7874,55.3698,249702.0
2023-10-13 10:00:00,58.93,59.32,58.77,59.31,147170.0,55.3604,55.7268,55.2101,55.7174,147170.0
2023-10-13 10:30:00,59.3,59.35,59.05,59.07,244269.0,55.708,55.755,55.4732,55.4919,244269.0
2023-10-13 11:00:00,59.06,59.06,58.63,58.81,194803.0,55.4825,55.4825,55.0786,55.2477,194803.0
2023-10-13 11:30:00,58.81,58.83,58.66,58.68,233889.0,55.2477,55.2665,55.1068,55.1256,233889.0
2023-10-13 12:00:00,58.67,58.81,58.58,58.66,160758.0,55.1162,55.2477,55.0316,55.1068,160758.0
2023-10-13 12:30:00,58.65,58.9,58.53,58.55,132349.0,55.0974,55.3322,54.9847,55.0034,132349.0
2023-10-13 13:00:00,58.55,58.82,58.54,58.61,95206.0,55.0034,55.2571,54.994,55.0598,95206.0
2023-10-13 13:30:00,58.6,58.84,58.47,58.77,131443.0,55.0504,55.2759,54.9283,55.2101,131443.0
2023-10-13 14:00:00,58.77,58.96,58.75,58.96,90201.0,55.2101,55.3886,55.1913,55.3886,90201.0
2023-10-13 14:30:00,58.96,59.0,58.61,58.81,138493.0,55.3886,55.4262,55.0598,55.2477,138493.0
2023-10-13 15:00:00,58.82,58.87,58.65,58.69,135521.0,55.2571,55.3041,55.0974,55.135,135521.0
2023-10-13 15:30:00,58.69,58.95,58.53,58.87,485374.0,55.135,55.3792,54.9847,55.3041,485374.0
2023-10-16 09:30:00,59.22,59.22,58.62,58.73,153823.0,55.6329,55.6329,55.0692,55.1725,153823.0
2023-10-16 10:00:00,58.72,58.98,58.63,58.85,102886.0,55.1631,55.4074,55.0786,55.2853,102886.0
2023-10-16 10:30:00,58.86,59.38,58.86,59.34,99285.0,55.2947,55.7832,55.2947,55.7456,99285.0
2023-10-16 11:00:00,59.34,59.43,59.24,59.25,99398.0,55.7456,55.8301,55.6516,55.661,99398.0
2023-10-16 11:30:00,59.25,59.47,59.14,59.39,185653.0,55.661,55.8677,55.5577,55.7926,185653.0
2023-10-16 12:00:00,59.41,59.64,59.39,59.47,191987.0,55.8113,56.0274,55.7926,55.8677,191987.0
2023-10-16 12:30:00,59.47,59.67,59.41,59.51,171424.0,55.8677,56.0556,55.8113,55.9053,171424.0
2023-10-16 13:00:00,59.51,59.64,59.42,59.62,156388.0,55.9053,56.0274,55.8207,56.0086,156388.0
2023-10-16 13:30:00,59.62,59.88,59.54,59.88,110383.0,56.0086,56.2529,55.9335,56.2529,110383.0
2023-10-16 14:00:00,59.88,59.94,59.61,59.64,157314.0,56.2529,56.3092,55.9992,56.0274,157314.0
2023-10-16 14:30:00,59.63,59.82,59.62,59.79,80868.0,56.018,56.1965,56.0086,56.1683,80868.0
2023-10-16 15:00:00,59.79,59.82,59.61,59.63,145179.0,56.1683,56.1965,55.9992,56.018,145179.0
2023-10-16 15:30:00,59.63,59.71,59.53,59.55,390565.0,56.018,56.0932,55.9241,55.9429,390565.0
2023-10-17 09:30:00,59.22,59.64,58.98,58.98,220160.0,55.6329,56.0274,55.4074,55.4074,220160.0
2023-10-17 10:00:00,58.99,59.23,58.87,59.19,144365.0,55.4168,55.6423,55.3041,55.6047,144365.0
2023-10-17 10:30:00,59.2,59.26,58.88,59.01,129422.0,55.6141,55.6704,55.3135,55.4356,129422.0
2023-10-17 11:00:00,59.01,59.39,58.95,59.36,130708.0,55.4356,55.7926,55.3792,55.7644,130708.0
2023-10-17 11:30:00,59.36,59.72,59.35,59.52,173342.0,55.7644,56.1026,55.755,55.9147,173342.0
2023-10-17 12:00:00,59.51,59.74,59.51,59.74,186572.0,55.9053,56.1214,55.9053,56.1214,186572.0
2023-10-17 12:30:00,59.74,59.77,59.4,59.43,124072.0,56.1214,56.1495,55.802,55.8301,124072.0
2023-10-17 13:00:00,59.43,59.49,59.3,59.44,139356.0,55.8301,55.8865,55.708,55.8395,139356.0
2023-10-17 13:30:00,59.45,59.49,59.26,59.42,132157.0,55.8489,55.8865,55.6704,55.8207,132157.0
2023-10-17 14:00:00,59.42,59.44,59.27,59.38,140697.0,55.8207,55.8395,55.6798,55.7832,140697.0
2023-10-17 14:30:00,59.38,59.38,59.15,59.29,201415.0,55.7832,55.7832,55.5671,55.6986,201415.0
2023-10-17 15:00:00,59.29,59.52,59.27,59.48,357072.0,55.6986,55.9147,55.6798,55.8771,357072.0
2023-10-17 15:30:00,59.48,59.54,59.25,59.52,550885.0,55.8771,55.9335,55.661,55.9147,550885.0
2023-10-18 09:30:00,59.56,59.88,59.3,59.37,230498.0,55.9523,56.2529,55.708,55.7738,230498.0
2023-10-18 10:00:00,59.39,59.54,59.2,59.2,130540.0,55.7926,55.9335,55.6141,55.6141,130540.0
2023-10-18 10:30:00,59.19,59.45,59.17,59.36,82540.0,55.6047,55.8489,55.5859,55.7644,82540.0
2023-10-18 11:00:00,59.37,59.38,59.04,59.26,112765.0,55.7738,55.7832,55.4638,55.6704,112765.0
2023-10-18 11:30:00,59.25,59.25,58.92,58.95,107767.0,55.661,55.661,55.351,55.3792,107767.0
2023-10-18 12:00:00,58.95,59.08,58.83,58.89,135469.0,55.3792,55.5013,55.2665,55.3228,135469.0
2023-10-18 12:30:00,58.89,58.96,58.8,58.96,115037.0,55.3228,55.3886,55.2383,55.3886,115037.0
2023-10-18 13:00:00,58.96,59.2,58.92,59.05,124223.0,55.3886,55.6141,55.351,55.4732,124223.0
2023-10-18 13:30:00,59.03,59.18,58.89,59.17,100486.0,55.4544,55.5953,55.3228,55.5859,100486.0
2023-10-18 14:00:00,59.17,59.39,59.11,59.27,274893.0,55.5859,55.7926,55.5295,55.6798,274893.0
2023-10-18 14:30:00,59.26,59.4,59.17,59.28,153670.0,55.6704,55.802,55.5859,55.6892,153670.0
2023-10-18 15:00:00,59.28,59.39,59.19,59.25,284478.0,55.6892,55.7926,55.6047,55.661,284478.0
2023-10-18 15:30:00,59.26,59.39,59.19,59.34,832728.0,55.6704,55.7926,55.6047,55.7456,832728.0
2023-10-19 09:30:00,59.24,59.62,59.19,59.54,253132.0,55.6516,56.0086,55.6047,55.9335,253132.0
2023-10-19 10:00:00,59.54,59.6,59.2,59.24,206719.0,55.9335,55.9898,55.6141,55.6516,206719.0
2023-10-19 10:30:00,59.25,59.35,59.06,59.14,156383.0,55.661,55.755,55.4825,55.5577,156383.0
2023-10-19 11:00:00,59.11,59.33,59.01,59.31,113479.0,55.5295,55.7362,55.4356,55.7174,113479.0
2023-10-19 11:30:00,59.31,59.66,59.28,59.64,81454.0,55.7174,56.0462,55.6892,56.0274,81454.0
2023-10-19 12:00:00,59.62,59.95,59.4,59.44,203761.0,56.0086,56.3186,55.802,55.8395,203761.0
2023-10-19 12:30:00,59.45,59.83,59.19,59.83,211738.0,55.8489,56.2059,55.6047,56.2059,211738.0
2023-10-19 13:00:00,59.83,59.96,59.54,59.68,159707.0,56.2059,56.328,55.9335,56.065,159707.0
2023-10-19 13:30:00,59.73,59.78,59.33,59.36,107272.0,56.112,56.1589,55.7362,55.7644,107272.0
2023-10-19 14:00:00,59.35,59.53,59.17,59.3,146337.0,55.755,55.9241,55.5859,55.708,146337.0
2023-10-19 14:30:00,59.29,59.34,59.16,59.26,243039.0,55.6986,55.7456,55.5765,55.6704,243039.0
2023-10-19 15:00:00,59.25,59.29,59.11,59.22,253823.0,55.661,55.6986,55.5295,55.6329,253823.0
2023-10-19 15:30:00,59.22,59.35,59.04,59.05,635653.0,55.6329,55.755,55.4638,55.4732,635653.0
2023-10-20 09:30:00,59.0,59.25,58.89,59.08,436352.0,55.4262,55.661,55.3228,55.5013,436352.0
2023-10-20 10:00:00,59.08,59.08,58.84,58.91,137340.0,55.5013,55.5013,55.2759,55.3416,137340.0
2023-10-20 10:30:00,58.9,59.34,58.88,59.29,111106.0,55.3322,55.7456,55.3135,55.6986,111106.0
2023-10-20 11:00:00,59.31,59.41,59.14,59.36,118057.0,55.7174,55.8113,55.5577,55.7644,118057.0
2023-10-20 11:30:00,59.35,59.38,59.13,59.21,133605.0,55.755,55.7832,55.5483,55.6235,133605.0
2023-10-20 12:00:00,59.2,59.31,59.06,59.2,229434.0,55.6141,55.7174,55.4825,55.6141,229434.0
2023-10-20 12:30:00,59.2,59.22,58.86,58.89,113449.0,55.6141,55.6329,55.2947,55.3228,113449.0
2023-10-20 13:00:00,58.9,58.91,58.67,58.73,116390.0,55.3322,55.3416,55.1162,55.1725,116390.0
2023-10-20 13:30:00,58.74,58.76,58.62,58.75,86104.0,55.1819,55.2007,55.0692,55.1913,86104.0
2023-10-20 14:00:00,58.75,58.75,58.31,58.37,116216.0,55.1913,55.1913,54.778,54.8343,116216.0
2023-10-20 14:30:00,58.37,58.62,58.36,58.48,151687.0,54.8343,55.0692,54.825,54.9377,151687.0
2023-10-20 15:00:00,58.48,58.55,58.31,58.41,132537.0,54.9377,55.0034,54.778,54.8719,132537.0
2023-10-20 15:30:00,58.42,58.44,58.03,58.1,623946.0,54.8813,54.9001,54.5149,54.5807,623946.0
2023-10-23 09:30:00,57.9,58.05,57.11,58.05,288957.0,54.3928,54.5337,53.6507,54.5337,288957.0
2023-10-23 10:00:00,58.04,58.16,57.82,57.91,138918.0,54.5243,54.6371,54.3177,54.4022,138918.0
2023-10-23 10:30:00,57.9,58.34,57.88,58.08,181404.0,54.3928,54.8062,54.374,54.5619,181404.0
2023-10-23 11:00:00,58.1,58.52,58.1,58.49,124573.0,54.5807,54.9753,54.5807,54.9471,124573.0
2023-10-23 11:30:00,58.51,58.6,58.3,58.45,109440.0,54.9659,55.0504,54.7686,54.9095,109440.0
2023-10-23 12:00:00,58.45,58.46,58.24,58.35,155799.0,54.9095,54.9189,54.7122,54.8156,155799.0
2023-10-23 12:30:00,58.35,58.55,58.32,58.55,141406.0,54.8156,55.0034,54.7874,55.0034,141406.0
2023-10-23 13:00:00,58.55,58.57,58.31,58.37,137370.0,55.0034,55.0222,54.778,54.8343,137370.0
2023-10-23 13:30:00,58.38,58.55,58.27,58.41,166877.0,54.8437,55.0034,54.7404,54.8719,166877.0
2023-10-23 14:00:00,58.4,58.43,58.21,58.41,178228.0,54.8625,54.8907,54.684,54.8719,178228.0
2023-10-23 14:30:00,58.41,58.62,58.39,58.48,176486.0,54.8719,55.0692,54.8531,54.9377,176486.0
2023-10-23 15:00:00,58.47,58.5,58.16,58.2,297357.0,54.9283,54.9565,54.6371,54.6746,297357.0
2023-10-23 15:30:00,58.19,58.22,57.93,58.04,539828.0,54.6652,54.6934,54.421,54.5243,539828.0
2023-10-24 09:30:00,58.39,58.96,58.38,58.86,175564.0,54.8531,55.3886,54.8437,55.2947,175564.0
2023-10-24 10:00:00,58.86,58.93,58.48,58.92,237400.0,55.2947,55.3604,54.9377,55.351,237400.0
2023-10-24 10:30:00,58.86,58.96,58.71,58.85,143503.0,55.2947,55.3886,55.1537,55.2853,143503.0
2023-10-24 11:00:00,58.85,59.15,58.69,59.07,218495.0,55.2853,55.5671,55.135,55.4919,218495.0
2023-10-24 11:30:00,59.06,59.14,58.81,58.95,138396.0,55.4825,55.5577,55.2477,55.3792,138396.0
2023-10-24 12:00:00,58.96,59.01,58.8,58.85,113530.0,55.3886,55.4356,55.2383,55.2853,113530.0
2023-10-24 12:30:00,58.85,58.93,58.78,58.9,101691.0,55.2853,55.3604,55.2195,55.3322,101691.0
2023-10-24 13:00:00,58.89,59.0,58.79,58.95,116110.0,55.3228,55.4262,55.2289,55.3792,116110.0
2023-10-24 13:30:00,58.96,59.06,58.9,58.96,86869.0,55.3886,55.4825,55.3322,55.3886,86869.0
2023-10-24 14:00:00,58.97,59.03,58.92,59.03,77914.0,55.398,55.4544,55.351,55.4544,77914.0
2023-10-24 14:30:00,59.03,59.24,59.03,59.22,188954.0,55.4544,55.6516,55.4544,55.6329,188954.0
2023-10-24 15:00:00,59.23,59.31,59.09,59.13,276106.0,55.6423,55.7174,55.5107,55.5483,276106.0
2023-10-24 15:30:00,59.14,59.19,58.98,59.07,595300.0,55.5577,55.6047,55.4074,55.4919,595300.0
2023-10-25 09:30:00,59.04,59.55,59.0,59.05,140592.0,55.4638,55.9429,55.4262,55.4732,140592.0
2023-10-25 10:00:00,59.01,59.07,58.79,58.97,99711.0,55.4356,55.4919,55.2289,55.398,99711.0
2023-10-25 10:30:00,58.95,59.51,58.9,59.46,82050.0,55.3792,55.9053,55.3322,55.8583,82050.0
2023-10-25 11:00:00,59.45,59.67,59.39,59.6,102014.0,55.8489,56.0556,55.7926,55.9898,102014.0
2023-10-25 11:30:00,59.63,59.68,59.42,59.52,83129.0,56.018,56.065,55.8207,55.9147,83129.0
2023-10-25 12:00:00,59.52,59.52,59.31,59.38,85781.0,55.9147,55.9147,55.7174,55.7832,85781.0
2023-10-25 12:30:00,59.39,59.56,59.34,59.39,87149.0,55.7926,55.9523,55.7456,55.7926,87149.0
2023-10-25 13:00:00,59.39,59.5,59.29,59.44,102824.0,55.7926,55.8959,55.6986,55.8395,102824.0
2023-10-25 13:30:00,59.43,59.45,59.31,59.44,124973.0,55.8301,55.8489,55.7174,55.8395,124973.0
2023-10-25 14:00:00,59.45,59.54,59.39,59.41,89731.0,55.8489,55.9335,55.7926,55.8113,89731.0
2023-10-25 14:30:00,59.41,59.55,59.39,59.5,89894.0,55.8113,55.9429,55.7926,55.8959,89894.0
2023-10-25 15:00:00,59.5,59.55,59.4,59.44,111432.0,55.8959,55.9429,55.802,55.8395,111432.0
2023-10-25 15:30:00,59.43,59.61,59.41,59.49,547990.0,55.8301,55.9992,55.8113,55.8865,547990.0
2023-10-26 09:30:00,59.61,60.49,59.61,60.24,244640.0,55.9992,56.8259,55.9992,56.5911,244640.0
2023-10-26 10:00:00,60.21,60.56,60.13,60.16,193486.0,56.5629,56.8917,56.4877,56.5159,193486.0
2023-10-26 10:30:00,60.15,60.27,59.86,59.87,238950.0,56.5065,56.6193,56.2341,56.2435,238950.0
2023-10-26 11:00:00,59.88,60.04,59.8,60.02,151882.0,56.2529,56.4032,56.1777,56.3844,151882.0
2023-10-26 11:30:00,60.03,60.05,59.74,59.74,96609.0,56.3938,56.4126,56.1214,56.1214,96609.0
2023-10-26 12:00:00,59.73,59.84,59.56,59.8,130845.0,56.112,56.2153,55.9523,56.1777,130845.0
2023-10-26 12:30:00,59.79,59.84,59.64,59.69,90835.0,56.1683,56.2153,56.0274,56.0744,90835.0
2023-10-26 13:00:00,59.69,59.82,59.67,59.71,94182.0,56.0744,56.1965,56.0556,56.0932,94182.0
2023-10-26 13:30:00,59.7,59.85,59.64,59.78,87917.0,56.0838,56.2247,56.0274,56.1589,87917.0
2023-10-26 14:00:00,59.78,59.9,59.75,59.76,76560.0,56.1589,56.2717,56.1308,56.1401,76560.0
2023-10-26 14:30:00,59.76,59.88,59.71,59.79,126704.0,56.1401,56.2529,56.0932,56.1683,126704.0
2023-10-26 15:00:00,59.79,59.99,59.75,59.76,128179.0,56.1683,56.3562,56.1308,56.1401,128179.0
2023-10-26 15:30:00,59.76,59.94,59.74,59.77,472414.0,56.1401,56.3092,56.1214,56.1495,472414.0
2023-10-27 09:30:00,59.0,59.96,58.5,59.44,360837.0,55.4262,56.328,54.9565,55.8395,360837.0
2023-10-27 10:00:00,59.45,59.45,59.1,59.19,177745.0,55.8489,55.8489,55.5201,55.6047,177745.0
2023-10-27 10:30:00,59.2,59.44,59.12,59.3,171023.0,55.6141,55.8395,55.5389,55.708,171023.0
2023-10-27 11:00:00,59.29,59.37,58.91,58.95,152159.0,55.6986,55.7738,55.3416,55.3792,152159.0
2023-10-27 11:30:00,58.93,58.96,58.76,58.82,119814.0,55.3604,55.3886,55.2007,55.2571,119814.0
2023-10-27 12:00:00,58.81,58.93,58.68,58.73,147441.0,55.2477,55.3604,55.1256,55.1725,147441.0
2023-10-27 12:30:00,58.73,58.8,58.56,58.6,175176.0,55.1725,55.2383,55.0128,55.0504,175176.0
2023-10-27 13:00:00,58.59,58.6,58.25,58.39,92237.0,55.041,55.0504,54.7216,54.8531,92237.0
2023-10-27 13:30:00,58.39,58.44,58.25,58.38,82672.0,54.8531,54.9001,54.7216,54.8437,82672.0
2023-10-27 14:00:00,58.39,58.49,58.16,58.17,107134.0,54.8531,54.9471,54.6371,54.6465,107134.0
2023-10-27 14:30:00,58.16,58.43,58.09,58.24,137042.0,54.6371,54.8907,54.5713,54.7122,137042.0
2023-10-27 15:00:00,58.25,58.49,58.21,58.46,163230.0,54.7216,54.9471,54.684,54.9189,163230.0
2023-10-27 15:30:00,58.47,58.63,58.22,58.31,702909.0,54.9283,55.0786,54.6934,54.778,702909.0
2023-10-30 09:30:00,58.81,59.09,58.53,58.63,241665.0,55.2477,55.5107,54.9847,55.0786,241665.0
2023-10-30 10:00:00,58.59,58.62,58.28,58.51,234553.0,55.041,55.0692,54.7498,54.9659,234553.0
2023-10-30 10:30:00,58.5,58.51,58.18,58.46,192806.0,54.9565,54.9659,54.6559,54.9189,192806.0
2023-10-30 11:00:00,58.44,58.59,58.1,58.29,100068.0,54.9001,55.041,54.5807,54.7592,100068.0
2023-10-30 11:30:00,58.29,58.51,58.18,58.29,169945.0,54.7592,54.9659,54.6559,54.7592,169945.0
2023-10-30 12:00:00,58.29,58.48,58.29,58.44,75441.0,54.7592,54.9377,54.7592,54.9001,75441.0
2023-10-30 12:30:00,58.44,58.49,58.33,58.44,75686.0,54.9001,54.9471,54.7968,54.9001,75686.0
2023-10-30 13:00:00,58.45,58.69,58.33,58.68,119691.0,54.9095,55.135,54.7968,55.1256,119691.0
2023-10-30 13:30:00,58.69,58.83,58.51,58.65,157839.0,55.135,55.2665,54.9659,55.0974,157839.0
2023-10-30 14:00:00,58.66,58.67,58.53,58.66,132204.0,55.1068,55.1162,54.9847,55.1068,132204.0
2023-10-30 14:30:00,58.67,58.81,58.61,58.71,99999.0,55.1162,55.2477,55.0598,55.1537,99999.0
2023-10-30 15:00:00,58.72,58.79,58.65,58.72,154454.0,55.1631,55.2289,55.0974,55.1631,154454.0
2023-10-30 15:30:00,58.71,58.85,58.67,58.73,527992.0,55.1537,55.2853,55.1162,55.1725,527992.0
2023-10-31 09:30:00,59.01,59.4,58.93,58.95,182198.0,55.4356,55.802,55.3604,55.3792,182198.0
2023-10-31 10:00:00,58.92,58.97,58.67,58.72,114684.0,55.351,55.398,55.1162,55.1631,114684.0
2023-10-31 10:30:00,58.73,58.87,58.62,58.86,195111.0,55.1725,55.3041,55.0692,55.2947,195111.0
2023-10-31 11:00:00,58.86,59.32,58.85,59.23,101551.0,55.2947,55.7268,55.2853,55.6423,101551.0
2023-10-31 11:30:00,59.24,59.24,58.95,59.11,76806.0,55.6516,55.6516,55.3792,55.5295,76806.0
2023-10-31 12:00:00,59.12,59.14,58.87,59.0,86533.0,55.5389,55.5577,55.3041,55.4262,86533.0
2023-10-31 12:30:00,59.01,59.21,58.99,59.19,74900.0,55.4356,55.6235,55.4168,55.6047,74900.0
2023-10-31 13:00:00,59.19,59.33,59.19,59.29,74944.0,55.6047,55.7362,55.6047,55.6986,74944.0
2023-10-31 13:30:00,59.3,59.33,59.17,59.3,105119.0,55.708,55.7362,55.5859,55.708,105119.0
2023-10-31 14:00:00,59.3,59.33,59.08,59.1,198909.0,55.708,55.7362,55.5013,55.5201,198909.0
2023-10-31 14:30:00,59.1,59.17,59.01,59.11,125110.0,55.5201,55.5859,55.4356,55.5295,125110.0
2023-10-31 15:00:00,59.11,59.3,59.1,59.26,181715.0,55.5295,55.708,55.5201,55.6704,181715.0
2023-10-31 15:30:00,59.27,59.34,59.1,59.27,530954.0,55.6798,55.7456,55.5201,55.6798,530954.0
2023-11-01 09:30:00,59.15,59.32,58.8,59.03,130736.0,55.5671,55.7268,55.2383,55.4544,130736.0
2023-11-01 10:00:00,59.05,59.99,59.04,59.83,193888.0,55.4732,56.3562,55.4638,56.2059,193888.0
2023-11-01 10:30:00,59.83,59.86,59.53,59.54,121869.0,56.2059,56.2341,55.9241,55.9335,121869.0
2023-11-01 11:00:00,59.54,59.58,59.2,59.54,114636.0,55.9335,55.9711,55.6141,55.9335,114636.0
2023-11-01 11:30:00,59.53,59.87,59.53,59.74,74616.0,55.9241,56.2435,55.9241,56.1214,74616.0
2023-11-01 12:00:00,59.73,59.79,59.6,59.72,93679.0,56.112,56.1683,55.9898,56.1026,93679.0
2023-11-01 12:30:00,59.71,60.0,59.69,59.98,140115.0,56.0932,56.3656,56.0744,56.3468,140115.0
2023-11-01 13:00:00,59.97,60.17,59.9,60.01,190269.0,56.3374,56.5253,56.2717,56.375,190269.0
2023-11-01 13:30:00,60.01,60.17,59.94,60.1,135040.0,56.375,56.5253,56.3092,56.4596,135040.0
2023-11-01 14:00:00,60.12,60.43,60.09,60.37,104716.0,56.4783,56.7696,56.4502,56.7132,104716.0
2023-11-01 14:30:00,60.37,60.56,60.21,60.54,216171.0,56.7132,56.8917,56.5629,56.8729,216171.0
2023-11-01 15:00:00,60.54,60.83,60.54,60.71,259741.0,56.8729,57.1453,56.8729,57.0326,259741.0
2023-11-01 15:30:00,60.71,60.79,60.46,60.53,806915.0,57.0326,57.1078,56.7977,56.8635,806915.0
2023-11-02 09:30:00,60.41,61.46,60.39,61.16,255505.0,56.7508,57.7372,56.732,57.4553,255505.0
2023-11-02 10:00:00,61.17,61.4,61.13,61.26,302194.0,57.4647,57.6808,57.4272,57.5493,302194.0
2023-11-02 10:30:00,61.26,61.57,61.25,61.54,173111.0,57.5493,57.8405,57.5399,57.8123,173111.0
2023-11-02 11:00:00,61.53,61.53,61.26,61.29,136496.0,57.8029,57.8029,57.5493,57.5775,136496.0
2023-11-02 11:30:00,61.27,61.38,61.16,61.24,158089.0,57.5587,57.662,57.4553,57.5305,158089.0
2023-11-02 12:00:00,61.19,61.24,61.05,61.11,86299.0,57.4835,57.5305,57.352,57.4084,86299.0
2023-11-02 12:30:00,61.11,61.38,61.11,61.34,137163.0,57.4084,57.662,57.4084,57.6244,137163.0
2023-11-02 13:00:00,61.32,61.42,61.27,61.28,67506.0,57.6057,57.6996,57.5587,57.5681,67506.0
2023-11-02 13:30:00,61.29,61.37,61.23,61.28,92393.0,57.5775,57.6526,57.5211,57.5681,92393.0
2023-11-02 14:00:00,61.27,61.39,61.23,61.33,138572.0,57.5587,57.6714,57.5211,57.615,138572.0
2023-11-02 14:30:00,61.33,61.39,61.18,61.22,151882.0,57.615,57.6714,57.4741,57.5117,151882.0
2023-11-02 15:00:00,61.21,61.28,61.09,61.12,159151.0,57.5023,57.5681,57.3896,57.4178,159151.0
2023-11-02 15:30:00,61.12,61.33,61.02,61.06,489700.0,57.4178,57.615,57.3238,57.3614,489700.0
2023-11-03 09:30:00,61.8,62.02,61.28,61.57,252228.0,58.0566,58.2633,57.5681,57.8405,252228.0
2023-11-03 10:00:00,61.59,61.73,61.4,61.59,149700.0,57.8593,57.9908,57.6808,57.8593,149700.0
2023-11-03 10:30:00,61.58,61.98,61.57,61.98,156824.0,57.8499,58.2257,57.8405,58.2257,156824.0
2023-11-03 11:00:00,61.97,61.98,61.56,61.56,82241.0,58.2163,58.2257,57.8311,57.8311,82241.0
2023-11-03 11:30:00,61.58,61.86,61.57,61.83,84135.0,57.8499,58.1129,57.8405,58.0848,84135.0
2023-11-03 12:00:00,61.84,61.96,61.79,61.89,148138.0,58.0942,58.2069,58.0472,58.1411,148138.0
2023-11-03 12:30:00,61.88,61.88,61.68,61.69,84423.0,58.1317,58.1317,57.9438,57.9532,84423.0
2023-11-03 13:00:00,61.68,61.72,61.56,61.61,98101.0,57.9438,57.9814,57.8311,57.8781,98101.0
2023-11-03 13:30:00,61.61,61.71,61.56,61.7,283655.0,57.8781,57.972,57.8311,57.9626,283655.0
2023-11-03 14:00:00,61.7,61.71,61.44,61.48,107701.0,57.9626,57.972,57.7184,57.756,107701.0
2023-11-03 14:30:00,61.46,61.49,61.38,61.39,117123.0,57.7372,57.7654,57.662,57.6714,117123.0
2023-11-03 15:00:00,61.39,61.43,61.29,61.32,220368.0,57.6714,57.709,57.5775,57.6057,220368.0
2023-11-03 15:30:00,61.32,61.34,61.01,61.03,521904.0,57.6057,57.6244,57.3144,57.3332,521904.0
2023-11-06 09:30:00,61.1,61.23,60.78,61.01,146511.0,57.399,57.5211,57.0984,57.3144,146511.0
2023-11-06 10:00:00,61.03,61.03,60.63,60.85,241744.0,57.3332,57.3332,56.9574,57.1641,241744.0
2023-11-06 10:30:00,60.86,61.03,60.76,60.9,142923.0,57.1735,57.3332,57.0796,57.2111,142923.0
2023-11-06 11:00:00,60.91,60.99,60.77,60.84,66002.0,57.2205,57.2956,57.089,57.1547,66002.0
2023-11-06 11:30:00,60.83,61.01,60.8,60.99,68629.0,57.1453,57.3144,57.1172,57.2956,68629.0
2023-11-06 12:00:00,60.99,61.05,60.94,61.01,117110.0,57.2956,57.352,57.2487,57.3144,117110.0
2023-11-06 12:30:00,61.01,61.07,60.9,60.92,68868.0,57.3144,57.3708,57.2111,57.2299,68868.0
2023-11-06 13:00:00,60.93,61.05,60.81,60.98,77020.0,57.2393,57.352,57.1265,57.2862,77020.0
2023-11-06 13:30:00,60.97,60.97,60.77,60.89,96937.0,57.2769,57.2769,57.089,57.2017,96937.0
2023-11-06 14:00:00,60.89,60.97,60.7,60.85,110824.0,57.2017,57.2769,57.0232,57.1641,110824.0
2023-11-06 14:30:00,60.86,60.92,60.81,60.81,114261.0,57.1735,57.2299,57.1265,57.1265,114261.0
2023-11-06 15:00:00,60.81,60.88,60.7,60.76,154438.0,57.1265,57.1923,57.0232,57.0796,154438.0
2023-11-06 15:30:00,60.75,60.77,60.47,60.55,497699.0,57.0702,57.089,56.8071,56.8823,497699.0
2023-11-07 09:30:00,60.75,60.75,60.2,60.3,165102.0,57.0702,57.0702,56.5535,56.6474,165102.0
2023-11-07 10:00:00,60.28,60.45,60.18,60.3,122950.0,56.6287,56.7884,56.5347,56.6474,122950.0
2023-11-07 10:30:00,60.32,60.41,60.23,60.37,128163.0,56.6662,56.7508,56.5817,56.7132,128163.0
2023-11-07 11:00:00,60.39,60.49,60.34,60.44,127888.0,56.732,56.8259,56.685,56.779,127888.0
2023-11-07 11:30:00,60.43,60.51,60.32,60.37,98647.0,56.7696,56.8447,56.6662,56.7132,98647.0
2023-11-07 12:00:00,60.36,60.37,60.11,60.14,103690.0,56.7038,56.7132,56.4689,56.4971,103690.0
2023-11-07 12:30:00,60.13,60.22,60.02,60.18,113733.0,56.4877,56.5723,56.3844,56.5347,113733.0
2023-11-07 13:00:00,60.19,60.26,60.08,60.1,83763.0,56.5441,56.6099,56.4408,56.4596,83763.0
2023-11-07 13:30:00,60.1,60.14,60.0,60.09,96411.0,56.4596,56.4971,56.3656,56.4502,96411.0
2023-11-07 14:00:00,60.09,60.11,59.85,59.86,129763.0,56.4502,56.4689,56.2247,56.2341,129763.0
2023-11-07 14:30:00,59.87,60.01,59.79,59.94,142734.0,56.2435,56.375,56.1683,56.3092,142734.0
2023-11-07 15:00:00,59.95,60.03,59.85,59.94,178091.0,56.3186,56.3938,56.2247,56.3092,178091.0
2023-11-07 15:30:00,59.94,60.01,59.7,59.82,554672.0,56.3092,56.375,56.0838,56.1965,554672.0
2023-11-08 09:30:00,59.59,59.69,58.77,59.05,189671.0,55.9804,56.0744,55.2101,55.4732,189671.0
2023-11-08 10:00:00,59.05,59.22,58.94,59.14,144471.0,55.4732,55.6329,55.3698,55.5577,144471.0
2023-11-08 10:30:00,59.15,59.18,58.92,59.13,127873.0,55.5671,55.5953,55.351,55.5483,127873.0
2023-11-08 11:00:00,59.12,59.12,58.54,58.65,111132.0,55.5389,55.5389,54.994,55.0974,111132.0
2023-11-08 11:30:00,58.65,58.83,58.55,58.68,111445.0,55.0974,55.2665,55.0034,55.1256,111445.0
2023-11-08 12:00:00,58.67,58.74,58.54,58.67,127547.0,55.1162,55.1819,54.994,55.1162,127547.0
2023-11-08 12:30:00,58.66,58.71,58.53,58.6,223088.0,55.1068,55.1537,54.9847,55.0504,223088.0
2023-11-08 13:00:00,58.59,58.74,58.51,58.63,100744.0,55.041,55.1819,54.9659,55.0786,100744.0
2023-11-08 13:30:00,58.64,58.71,58.59,58.62,101339.0,55.088,55.1537,55.041,55.0692,101339.0
2023-11-08 14:00:00,58.61,58.83,58.6,58.78,192223.0,55.0598,55.2665,55.0504,55.2195,192223.0
2023-11-08 14:30:00,58.78,58.96,58.72,58.83,166129.0,55.2195,55.3886,55.1631,55.2665,166129.0
2023-11-08 15:00:00,58.83,59.06,58.81,59.0,173274.0,55.2665,55.4825,55.2477,55.4262,173274.0
2023-11-08 15:30:00,59.0,59.23,58.92,59.09,675008.0,55.4262,55.6423,55.351,55.5107,675008.0
2023-11-09 09:30:00,59.03,59.39,58.65,58.83,195513.0,55.4544,55.7926,55.0974,55.2665,195513.0
2023-11-09 10:00:00,58.84,58.95,58.6,58.65,143287.0,55.2759,55.3792,55.0504,55.0974,143287.0
2023-11-09 10:30:00,58.66,58.8,58.59,58.8,160422.0,55.1068,55.2383,55.041,55.2383,160422.0
2023-11-09 11:00:00,58.8,58.85,58.62,58.73,203630.0,55.2383,55.2853,55.0692,55.1725,203630.0
2023-11-09 11:30:00,58.73,58.93,58.52,58.89,114063.0,55.1725,55.3604,54.9753,55.3228,114063.0
2023-11-09 12:00:00,58.92,59.23,58.91,59.16,119047.0,55.351,55.6423,55.3416,55.5765,119047.0
2023-11-09 12:30:00,59.16,59.25,59.13,59.15,93668.0,55.5765,55.661,55.5483,55.5671,93668.0
2023-11-09 13:00:00,59.14,59.15,58.76,58.79,130707.0,55.5577,55.5671,55.2007,55.2289,130707.0
2023-11-09 13:30:00,58.77,58.86,58.67,58.8,68863.0,55.2101,55.2947,55.1162,55.2383,68863.0
2023-11-09 14:00:00,58.79,58.79,58.55,58.75,181779.0,55.2289,55.2289,55.0034,55.1913,181779.0
2023-11-09 14:30:00,58.74,58.84,58.67,58.75,187747.0,55.1819,55.2759,55.1162,55.1913,187747.0
2023-11-09 15:00:00,58.76,58.87,58.69,58.71,149229.0,55.2007,55.3041,55.135,55.1537,149229.0
2023-11-09 15:30:00,58.71,58.86,58.66,58.69,635569.0,55.1537,55.2947,55.1068,55.135,635569.0
2023-11-10 09:30:00,58.94,59.21,58.63,58.75,123546.0,55.3698,55.6235,55.0786,55.1913,123546.0
2023-11-10 10:00:00,58.73,58.87,58.63,58.84,76964.0,55.1725,55.3041,55.0786,55.2759,76964.0
2023-11-10 10:30:00,58.85,58.91,58.71,58.77,71761.0,55.2853,55.3416,55.1537,55.2101,71761.0
2023-11-10 11:00:00,58.79,59.18,58.79,59.18,72915.0,55.2289,55.5953,55.2289,55.5953,72915.0
2023-11-10 11:30:00,59.18,59.26,58.89,58.91,93188.0,55.5953,55.6704,55.3228,55.3416,93188.0
2023-11-10 12:00:00,58.92,58.99,58.73,58.76,71178.0,55.351,55.4168,55.1725,55.2007,71178.0
2023-11-10 12:30:00,58.76,58.87,58.72,58.87,74077.0,55.2007,55.3041,55.1631,55.3041,74077.0
2023-11-10 13:00:00,58.86,59.01,58.82,58.9,81127.0,55.2947,55.4356,55.2571,55.3322,81127.0
2023-11-10 13:30:00,58.89,59.04,58.88,59.03,91084.0,55.3228,55.4638,55.3135,55.4544,91084.0
2023-11-10 14:00:00,59.02,59.07,58.94,59.0,87442.0,55.445,55.4919,55.3698,55.4262,87442.0
2023-11-10 14:30:00,59.0,59.04,58.86,58.88,117612.0,55.4262,55.4638,55.2947,55.3135,117612.0
2023-11-10 15:00:00,58.87,59.05,58.82,59.05,134110.0,55.3041,55.4732,55.2571,55.4732,134110.0
2023-11-10 15:30:00,59.05,59.22,59.05,59.2,460196.0,55.4732,55.6329,55.4732,55.6141,460196.0
2023-11-13 09:30:00,59.0,59.31,58.52,58.74,153989.0,55.4262,55.7174,54.9753,55.1819,153989.0
2023-11-13 10:00:00,58.75,58.75,58.41,58.67,107609.0,55.1913,55.1913,54.8719,55.1162,107609.0
2023-11-13 10:30:00,58.66,58.73,58.48,58.52,111657.0,55.1068,55.1725,54.9377,54.9753,111657.0
2023-11-13 11:00:00,58.51,58.55,58.21,58.39,102417.0,54.9659,55.0034,54.684,54.8531,102417.0
2023-11-13 11:30:00,58.4,58.67,58.39,58.57,82680.0,54.8625,55.1162,54.8531,55.0222,82680.0
2023-11-13 12:00:00,58.57,58.6,58.46,58.51,86277.0,55.0222,55.0504,54.9189,54.9659,86277.0
2023-11-13 12:30:00,58.51,58.53,58.31,58.35,72481.0,54.9659,54.9847,54.778,54.8156,72481.0
2023-11-13 13:00:00,58.36,58.37,58.21,58.28,66904.0,54.825,54.8343,54.684,54.7498,66904.0
2023-11-13 13:30:00,58.28,58.38,58.17,58.27,78820.0,54.7498,54.8437,54.6465,54.7404,78820.0
2023-11-13 14:00:00,58.28,58.33,58.2,58.23,77474.0,54.7498,54.7968,54.6746,54.7028,77474.0
2023-11-13 14:30:00,58.23,58.31,58.17,58.19,86173.0,54.7028,54.778,54.6465,54.6652,86173.0
2023-11-13 15:00:00,58.18,58.33,58.12,58.17,151390.0,54.6559,54.7968,54.5995,54.6465,151390.0
2023-11-13 15:30:00,58.14,58.29,58.14,58.27,493921.0,54.6183,54.7592,54.6183,54.7404,493921.0
2023-11-14 09:30:00,59.11,60.03,59.06,59.91,330390.0,55.5295,56.3938,55.4825,56.2811,330390.0
2023-11-14 10:00:00,59.92,60.21,59.84,60.05,290794.0,56.2905,56.5629,56.2153,56.4126,290794.0
2023-11-14 10:30:00,60.05,60.37,60.05,60.35,240023.0,56.4126,56.7132,56.4126,56.6944,240023.0
2023-11-14 11:00:00,60.35,60.5,60.3,60.35,156512.0,56.6944,56.8353,56.6474,56.6944,156512.0
2023-11-14 11:30:00,60.35,60.38,60.2,60.24,154776.0,56.6944,56.7226,56.5535,56.5911,154776.0
2023-11-14 12:00:00,60.23,60.27,60.09,60.15,147146.0,56.5817,56.6193,56.4502,56.5065,147146.0
2023-11-14 12:30:00,60.15,60.16,59.92,59.98,82757.0,56.5065,56.5159,56.2905,56.3468,82757.0
2023-11-14 13:00:00,59.99,60.0,59.88,59.97,81382.0,56.3562,56.3656,56.2529,56.3374,81382.0
2023-11-14 13:30:00,59.97,60.03,59.9,59.96,101968.0,56.3374,56.3938,56.2717,56.328,101968.0
2023-11-14 14:00:00,59.95,60.09,59.89,59.98,123579.0,56.3186,56.4502,56.2623,56.3468,123579.0
2023-11-14 14:30:00,59.98,60.1,59.96,60.08,205905.0,56.3468,56.4596,56.328,56.4408,205905.0
2023-11-14 15:00:00,60.08,60.33,60.03,60.17,277920.0,56.4408,56.6756,56.3938,56.5253,277920.0
2023-11-14 15:30:00,60.18,60.32,60.07,60.3,699998.0,56.5347,56.6662,56.4314,56.6474,699998.0
2023-11-15 09:30:00,60.19,60.67,60.16,60.63,290310.0,56.5441,56.995,56.5159,56.9574,290310.0
2023-11-15 10:00:00,60.65,60.76,60.52,60.53,257003.0,56.9762,57.0796,56.8541,56.8635,257003.0
2023-11-15 10:30:00,60.53,60.55,60.05,60.05,128519.0,56.8635,56.8823,56.4126,56.4126,128519.0
2023-11-15 11:00:00,60.05,60.08,59.95,60.0,63247.0,56.4126,56.4408,56.3186,56.3656,63247.0
2023-11-15 11:30:00,60.01,60.1,59.87,60.08,72912.0,56.375,56.4596,56.2435,56.4408,72912.0
2023-11-15 12:00:00,60.09,60.15,59.96,60.07,80834.0,56.4502,56.5065,56.328,56.4314,80834.0
2023-11-15 12:30:00,60.06,60.14,59.98,60.0,63847.0,56.422,56.4971,56.3468,56.3656,63847.0
2023-11-15 13:00:00,60.01,60.11,59.99,60.03,78194.0,56.375,56.4689,56.3562,56.3938,78194.0
2023-11-15 13:30:00,60.02,60.05,59.95,60.01,69959.0,56.3844,56.4126,56.3186,56.375,69959.0
2023-11-15 14:00:00,60.01,60.05,59.93,60.05,77553.0,56.375,56.4126,56.2999,56.4126,77553.0
2023-11-15 14:30:00,60.05,60.06,59.96,60.05,81283.0,56.4126,56.422,56.328,56.4126,81283.0
2023-11-15 15:00:00,60.05,60.24,60.03,60.23,154968.0,56.4126,56.5911,56.3938,56.5817,154968.0
2023-11-15 15:30:00,60.23,60.27,60.03,60.09,461070.0,56.5817,56.6193,56.3938,56.4502,461070.0
2023-11-16 09:30:00,60.71,60.88,60.25,60.46,234640.0,57.0326,57.1923,56.6005,56.7977,234640.0
2023-11-16 10:00:00,60.49,60.75,60.42,60.73,157607.0,56.8259,57.0702,56.7602,57.0514,157607.0
2023-11-16 10:30:00,60.74,60.86,60.67,60.76,171549.0,57.0608,57.1735,56.995,57.0796,171549.0
2023-11-16 11:00:00,60.76,60.79,60.64,60.72,181573.0,57.0796,57.1078,56.9668,57.042,181573.0
2023-11-16 11:30:00,60.72,60.79,60.67,60.75,177709.0,57.042,57.1078,56.995,57.0702,177709.0
2023-11-16 12:00:00,60.75,60.8,60.48,60.59,119730.0,57.0702,57.1172,56.8165,56.9199,119730.0
2023-11-16 12:30:00,60.58,60.75,60.57,60.75,124576.0,56.9105,57.0702,56.9011,57.0702,124576.0
2023-11-16 13:00:00,60.75,60.95,60.65,60.94,248689.0,57.0702,57.2581,56.9762,57.2487,248689.0
2023-11-16 13:30:00,60.93,60.96,60.81,60.89,157036.0,57.2393,57.2675,57.1265,57.2017,157036.0
2023-11-16 14:00:00,60.89,60.97,60.83,60.92,134020.0,57.2017,57.2769,57.1453,57.2299,134020.0
2023-11-16 14:30:00,60.92,60.98,60.9,60.93,161056.0,57.2299,57.2862,57.2111,57.2393,161056.0
2023-11-16 15:00:00,60.93,60.97,60.71,60.85,175006.0,57.2393,57.2769,57.0326,57.1641,175006.0
2023-11-16 15:30:00,60.84,60.86,60.69,60.71,615674.0,57.1547,57.1735,57.0138,57.0326,615674.0
2023-11-17 09:30:00,61.01,61.01,60.34,60.47,289434.0,57.3144,57.3144,56.685,56.8071,289434.0
2023-11-17 10:00:00,60.46,60.69,60.46,60.62,98328.0,56.7977,57.0138,56.7977,56.9481,98328.0
2023-11-17 10:30:00,60.61,60.71,60.45,60.64,145185.0,56.9387,57.0326,56.7884,56.9668,145185.0
2023-11-17 11:00:00,60.64,60.79,60.5,60.5,115014.0,56.9668,57.1078,56.8353,56.8353,115014.0
2023-11-17 11:30:00,60.49,60.64,60.34,60.61,199780.0,56.8259,56.9668,56.685,56.9387,199780.0
2023-11-17 12:00:00,60.6,60.71,60.49,60.5,180959.0,56.9293,57.0326,56.8259,56.8353,180959.0
2023-11-17 12:30:00,60.5,60.7,60.5,60.56,99263.0,56.8353,57.0232,56.8353,56.8917,99263.0
2023-11-17 13:00:00,60.55,60.71,60.5,60.7,93417.0,56.8823,57.0326,56.8353,57.0232,93417.0
2023-11-17 13:30:00,60.7,60.76,60.64,60.69,123007.0,57.0232,57.0796,56.9668,57.0138,123007.0
2023-11-17 14:00:00,60.69,60.83,60.64,60.73,196166.0,57.0138,57.1453,56.9668,57.0514,196166.0
2023-11-17 14:30:00,60.73,60.79,60.71,60.73,153467.0,57.0514,57.1078,57.0326,57.0514,153467.0
2023-11-17 15:00:00,60.73,60.79,60.62,60.79,322316.0,57.0514,57.1078,56.9481,57.1078,322316.0
2023-11-17 15:30:00,60.79,60.84,60.54,60.57,812127.0,57.1078,57.1547,56.8729,56.9011,812127.0
2023-11-20 09:30:00,60.23,60.23,59.28,59.77,256920.0,56.5817,56.5817,55.6892,56.1495,256920.0
2023-11-20 10:00:00,59.77,60.23,59.69,59.98,216750.0,56.1495,56.5817,56.0744,56.3468,216750.0
2023-11-20 10:30:00,59.97,60.19,59.9,60.03,199296.0,56.3374,56.5441,56.2717,56.3938,199296.0
2023-11-20 11:00:00,60.03,60.18,60.02,60.12,663246.0,56.3938,56.5347,56.3844,56.4783,663246.0
2023-11-20 11:30:00,60.12,60.16,59.76,59.78,374499.0,56.4783,56.5159,56.1401,56.1589,374499.0
2023-11-20 12:00:00,59.78,59.88,59.74,59.83,152268.0,56.1589,56.2529,56.1214,56.2059,152268.0
2023-11-20 12:30:00,59.83,59.84,59.64,59.78,117333.0,56.2059,56.2153,56.0274,56.1589,117333.0
2023-11-20 13:00:00,59.78,59.95,59.74,59.9,153877.0,56.1589,56.3186,56.1214,56.2717,153877.0
2023-11-20 13:30:00,59.9,60.04,59.89,60.01,174155.0,56.2717,56.4032,56.2623,56.375,174155.0
2023-11-20 14:00:00,60.0,60.1,59.97,60.02,362650.0,56.3656,56.4596,56.3374,56.3844,362650.0
2023-11-20 14:30:00,60.02,60.14,59.99,60.12,290338.0,56.3844,56.4971,56.3562,56.4783,290338.0
2023-11-20 15:00:00,60.12,60.25,60.09,60.17,639226.0,56.4783,56.6005,56.4502,56.5253,639226.0
2023-11-20 15:30:00,60.17,60.22,59.99,60.05,1045717.0,56.5253,56.5723,56.3562,56.4126,1045717.0
2023-11-21 09:30:00,60.24,60.3,59.58,59.87,333769.0,56.5911,56.6474,55.9711,56.2435,333769.0
2023-11-21 10:00:00,59.86,60.06,59.78,59.99,262996.0,56.2341,56.422,56.1589,56.3562,262996.0
2023-11-21 10:30:00,60.0,60.03,59.9,60.01,224436.0,56.3656,56.3938,56.2717,56.375,224436.0
2023-11-21 11:00:00,60.01,60.07,59.94,60.03,170055.0,56.375,56.4314,56.3092,56.3938,170055.0
2023-11-21 11:30:00,60.04,60.05,59.84,59.94,140865.0,56.4032,56.4126,56.2153,56.3092,140865.0
2023-11-21 12:00:00,59.94,60.0,59.84,59.91,107312.0,56.3092,56.3656,56.2153,56.2811,107312.0
2023-11-21 12:30:00,59.9,59.97,59.87,59.89,77915.0,56.2717,56.3374,56.2435,56.2623,77915.0
2023-11-21 13:00:00,59.88,60.01,59.8,59.96,86185.0,56.2529,56.375,56.1777,56.328,86185.0
2023-11-21 13:30:00,59.97,60.03,59.88,59.92,103337.0,56.3374,56.3938,56.2529,56.2905,103337.0
2023-11-21 14:00:00,59.92,60.01,59.88,59.93,130503.0,56.2905,56.375,56.2529,56.2999,130503.0
2023-11-21 14:30:00,59.94,59.95,59.82,59.89,143887.0,56.3092,56.3186,56.1965,56.2623,143887.0
2023-11-21 15:00:00,59.9,59.94,59.77,59.79,239548.0,56.2717,56.3092,56.1495,56.1683,239548.0
2023-11-21 15:30:00,59.79,60.03,59.75,60.02,793026.0,56.1683,56.3938,56.1308,56.3844,793026.0
2023-11-22 09:30:00,60.21,60.3,59.85,60.08,208918.0,56.5629,56.6474,56.2247,56.4408,208918.0
2023-11-22 10:00:00,60.06,60.27,59.95,60.1,240824.0,56.422,56.6193,56.3186,56.4596,240824.0
2023-11-22 10:30:00,60.11,60.26,60.08,60.17,129716.0,56.4689,56.6099,56.4408,56.5253,129716.0
2023-11-22 11:00:00,60.17,60.19,59.98,59.99,125051.0,56.5253,56.5441,56.3468,56.3562,125051.0
2023-11-22 11:30:00,59.99,60.01,59.86,59.94,81896.0,56.3562,56.375,56.2341,56.3092,81896.0
2023-11-22 12:00:00,59.94,59.98,59.83,59.91,123008.0,56.3092,56.3468,56.2059,56.2811,123008.0
2023-11-22 12:30:00,59.91,59.93,59.77,59.93,92900.0,56.2811,56.2999,56.1495,56.2999,92900.0
2023-11-22 13:00:00,59.93,60.0,59.9,59.98,80285.0,56.2999,56.3656,56.2717,56.3468,80285.0
2023-11-22 13:30:00,59.98,60.03,59.93,59.98,117432.0,56.3468,56.3938,56.2999,56.3468,117432.0
2023-11-22 14:00:00,59.99,60.1,59.96,60.06,192242.0,56.3562,56.4596,56.328,56.422,192242.0
2023-11-22 14:30:00,60.05,60.16,59.98,60.12,287570.0,56.4126,56.5159,56.3468,56.4783,287570.0
2023-11-22 15:00:00,60.13,60.25,60.07,60.23,301946.0,56.4877,56.6005,56.4314,56.5817,301946.0
2023-11-22 15:30:00,60.24,60.47,60.23,60.44,737129.0,56.5911,56.8071,56.5817,56.779,737129.0
2023-11-24 09:30:00,60.57,60.59,60.11,60.11,115613.0,56.9011,56.9199,56.4689,56.4689,115613.0
2023-11-24 10:00:00,60.12,60.31,60.04,60.29,115083.0,56.4783,56.6568,56.4032,56.638,115083.0
2023-11-24 10:30:00,60.29,60.36,60.12,60.32,89098.0,56.638,56.7038,56.4783,56.6662,89098.0
2023-11-24 11:00:00,60.31,60.46,60.29,60.38,109529.0,56.6568,56.7977,56.638,56.7226,109529.0
2023-11-24 11:30:00,60.39,60.46,60.33,60.39,77338.0,56.732,56.7977,56.6756,56.732,77338.0
2023-11-24 12:00:00,60.4,60.49,60.32,60.34,113596.0,56.7414,56.8259,56.6662,56.685,113596.0
2023-11-24 12:30:00,60.34,60.54,60.33,60.54,239884.0,56.685,56.8729,56.6756,56.8729,239884.0
2023-11-27 09:30:00,60.58,60.76,59.87,60.08,176891.0,56.9105,57.0796,56.2435,56.4408,176891.0
2023-11-27 10:00:00,60.09,60.36,60.07,60.28,119382.0,56.4502,56.7038,56.4314,56.6287,119382.0
2023-11-27 10:30:00,60.27,60.29,60.11,60.29,114268.0,56.6193,56.638,56.4689,56.638,114268.0
2023-11-27 11:00:00,60.29,60.44,60.27,60.39,153807.0,56.638,56.779,56.6193,56.732,153807.0
2023-11-27 11:30:00,60.38,60.42,60.27,60.38,97467.0,56.7226,56.7602,56.6193,56.7226,97467.0
2023-11-27 12:00:00,60.38,60.38,60.28,60.28,54254.0,56.7226,56.7226,56.6287,56.6287,54254.0
2023-11-27 12:30:00,60.29,60.42,60.28,60.37,83032.0,56.638,56.7602,56.6287,56.7132,83032.0
2023-11-27 13:00:00,60.37,60.55,60.35,60.53,83548.0,56.7132,56.8823,56.6944,56.8635,83548.0
2023-11-27 13:30:00,60.53,60.62,60.46,60.62,89546.0,56.8635,56.9481,56.7977,56.9481,89546.0
2023-11-27 14:00:00,60.62,60.64,60.48,60.55,114188.0,56.9481,56.9668,56.8165,56.8823,114188.0
2023-11-27 14:30:00,60.57,60.59,60.49,60.59,94293.0,56.9011,56.9199,56.8259,56.9199,94293.0
2023-11-27 15:00:00,60.59,60.61,60.41,60.43,175121.0,56.9199,56.9387,56.7508,56.7696,175121.0
2023-11-27 15:30:00,60.43,60.57,60.4,60.46,421087.0,56.7696,56.9011,56.7414,56.7977,421087.0
2023-11-28 09:30:00,60.49,60.96,60.33,60.93,264761.0,56.8259,57.2675,56.6756,57.2393,264761.0
2023-11-28 10:00:00,60.95,61.22,60.87,60.87,205728.0,57.2581,57.5117,57.1829,57.1829,205728.0
2023-11-28 10:30:00,60.87,61.18,60.86,61.14,139165.0,57.1829,57.4741,57.1735,57.4366,139165.0
2023-11-28 11:00:00,61.15,61.17,61.01,61.09,125924.0,57.446,57.4647,57.3144,57.3896,125924.0
2023-11-28 11:30:00,61.09,61.2,61.08,61.16,107933.0,57.3896,57.4929,57.3802,57.4553,107933.0
2023-11-28 12:00:00,61.15,61.27,61.08,61.15,99667.0,57.446,57.5587,57.3802,57.446,99667.0
2023-11-28 12:30:00,61.15,61.32,61.08,61.29,90074.0,57.446,57.6057,57.3802,57.5775,90074.0
2023-11-28 13:00:00,61.28,61.44,61.2,61.36,123820.0,57.5681,57.7184,57.4929,57.6432,123820.0
2023-11-28 13:30:00,61.36,61.36,61.03,61.05,67039.0,57.6432,57.6432,57.3332,57.352,67039.0
2023-11-28 14:00:00,61.05,61.14,60.98,61.03,100123.0,57.352,57.4366,57.2862,57.3332,100123.0
2023-11-28 14:30:00,61.02,61.14,60.96,61.1,153079.0,57.3238,57.4366,57.2675,57.399,153079.0
2023-11-28 15:00:00,61.11,61.21,61.06,61.1,198368.0,57.4084,57.5023,57.3614,57.399,198368.0
2023-11-28 15:30:00,61.11,61.22,60.96,60.96,533546.0,57.4084,57.5117,57.2675,57.2675,533546.0
2023-11-29 09:30:00,61.06,61.15,60.88,61.0,354726.0,57.3614,57.446,57.1923,57.305,354726.0
2023-11-29 10:00:00,61.01,61.07,60.75,60.76,122314.0,57.3144,57.3708,57.0702,57.0796,122314.0
2023-11-29 10:30:00,60.75,60.81,60.48,60.5,147784.0,57.0702,57.1265,56.8165,56.8353,147784.0
2023-11-29 11:00:00,60.5,60.6,60.35,60.38,198953.0,56.8353,56.9293,56.6944,56.7226,198953.0
2023-11-29 11:30:00,60.38,60.52,60.3,60.36,228678.0,56.7226,56.8541,56.6474,56.7038,228678.0
2023-11-29 12:00:00,60.37,60.41,60.27,60.4,124121.0,56.7132,56.7508,56.6193,56.7414,124121.0
2023-11-29 12:30:00,60.4,60.59,60.38,60.56,150692.0,56.7414,56.9199,56.7226,56.8917,150692.0
2023-11-29 13:00:00,60.57,60.57,60.48,60.54,101521.0,56.9011,56.9011,56.8165,56.8729,101521.0
2023-11-29 13:30:00,60.53,60.54,60.41,60.42,109890.0,56.8635,56.8729,56.7508,56.7602,109890.0
2023-11-29 14:00:00,60.41,60.46,60.21,60.34,153065.0,56.7508,56.7977,56.5629,56.685,153065.0
2023-11-29 14:30:00,60.33,60.35,60.18,60.31,149472.0,56.6756,56.6944,56.5347,56.6568,149472.0
2023-11-29 15:00:00,60.3,60.36,59.98,60.02,208508.0,56.6474,56.7038,56.3468,56.3844,208508.0
2023-11-29 15:30:00,60.03,60.04,59.8,60.01,798192.0,56.3938,56.4032,56.1777,56.375,798192.0
2023-11-30 09:30:00,60.15,60.33,59.99,60.05,143520.0,56.5065,56.6756,56.3562,56.4126,143520.0
2023-11-30 10:00:00,60.04,60.2,59.94,60.12,136940.0,56.4032,56.5535,56.3092,56.4783,136940.0
2023-11-30 10:30:00,60.13,60.44,60.06,60.39,96973.0,56.4877,56.779,56.422,56.732,96973.0
2023-11-30 11:00:00,60.4,60.5,60.31,60.45,149645.0,56.7414,56.8353,56.6568,56.7884,149645.0
2023-11-30 11:30:00,60.46,60.49,60.36,60.46,123081.0,56.7977,56.8259,56.7038,56.7977,123081.0
2023-11-30 12:00:00,60.46,60.55,60.36,60.45,98555.0,56.7977,56.8823,56.7038,56.7884,98555.0
2023-11-30 12:30:00,60.45,60.59,60.43,60.54,119617.0,56.7884,56.9199,56.7696,56.8729,119617.0
2023-11-30 13:00:00,60.54,60.75,60.53,60.66,59834.0,56.8729,57.0702,56.8635,56.9856,59834.0
2023-11-30 13:30:00,60.65,60.75,60.6,60.63,108281.0,56.9762,57.0702,56.9293,56.9574,108281.0
2023-11-30 14:00:00,60.64,60.64,60.48,60.53,95896.0,56.9668,56.9668,56.8165,56.8635,95896.0
2023-11-30 14:30:00,60.54,60.69,60.54,60.68,78389.0,56.8729,57.0138,56.8729,57.0044,78389.0
2023-11-30 15:00:00,60.68,60.82,60.6,60.75,219000.0,57.0044,57.1359,56.9293,57.0702,219000.0
2023-11-30 15:30:00,60.75,60.93,60.61,60.86,617862.0,57.0702,57.2393,56.9387,57.1735,617862.0
2023-12-01 09:30:00,60.94,61.11,60.52,60.79,113780.0,57.2487,57.4084,56.8541,57.1078,113780.0
2023-12-01 10:00:00,60.81,60.97,60.71,60.77,96205.0,57.1265,57.2769,57.0326,57.089,96205.0
2023-12-01 10:30:00,60.74,60.94,60.73,60.79,76075.0,57.0608,57.2487,57.0514,57.1078,76075.0
2023-12-01 11:00:00,60.8,61.07,60.73,61.02,117157.0,57.1172,57.3708,57.0514,57.3238,117157.0
2023-12-01 11:30:00,61.02,61.26,60.94,61.14,151422.0,57.3238,57.5493,57.2487,57.4366,151422.0
2023-12-01 12:00:00,61.14,61.28,61.08,61.21,69576.0,57.4366,57.5681,57.3802,57.5023,69576.0
2023-12-01 12:30:00,61.21,61.27,61.1,61.19,67468.0,57.5023,57.5587,57.399,57.4835,67468.0
2023-12-01 13:00:00,61.19,61.37,61.14,61.23,109186.0,57.4835,57.6526,57.4366,57.5211,109186.0
2023-12-01 13:30:00,61.23,61.34,61.2,61.28,62818.0,57.5211,57.6244,57.4929,57.5681,62818.0
2023-12-01 14:00:00,61.28,61.31,61.07,61.18,130306.0,57.5681,57.5963,57.3708,57.4741,130306.0
2023-12-01 14:30:00,61.19,61.29,61.17,61.18,103864.0,57.4835,57.5775,57.4647,57.4741,103864.0
2023-12-01 15:00:00,61.19,61.19,61.04,61.11,185221.0,57.4835,57.4835,57.3426,57.4084,185221.0
2023-12-01 15:30:00,61.11,61.49,61.11,61.43,519275.0,57.4084,57.7654,57.4084,57.709,519275.0
2023-12-04 09:30:00,61.05,61.32,60.84,61.06,234357.0,57.352,57.6057,57.1547,57.3614,234357.0
2023-12-04 10:00:00,61.06,61.35,61.06,61.23,140150.0,57.3614,57.6338,57.3614,57.5211,140150.0
2023-12-04 10:30:00,61.24,61.57,61.24,61.54,115505.0,57.5305,57.8405,57.5305,57.8123,115505.0
2023-12-04 11:00:00,61.55,61.73,61.5,61.53,122293.0,57.8217,57.9908,57.7748,57.8029,122293.0
2023-12-04 11:30:00,61.52,61.7,61.42,61.59,118961.0,57.7935,57.9626,57.6996,57.8593,118961.0
2023-12-04 12:00:00,61.6,61.79,61.6,61.69,142940.0,57.8687,58.0472,57.8687,57.9532,142940.0
2023-12-04 12:30:00,61.69,61.71,61.43,61.56,91297.0,57.9532,57.972,57.709,57.8311,91297.0
2023-12-04 13:00:00,61.57,61.59,61.42,61.52,122806.0,57.8405,57.8593,57.6996,57.7935,122806.0
2023-12-04 13:30:00,61.51,61.64,61.46,61.61,72503.0,57.7841,57.9063,57.7372,57.8781,72503.0
2023-12-04 14:00:00,61.61,61.68,61.49,61.57,102883.0,57.8781,57.9438,57.7654,57.8405,102883.0
2023-12-04 14:30:00,61.57,61.65,61.53,61.57,112768.0,57.8405,57.9157,57.8029,57.8405,112768.0
2023-12-04 15:00:00,61.58,61.64,61.46,61.49,184181.0,57.8499,57.9063,57.7372,57.7654,184181.0
2023-12-04 15:30:00,61.5,61.52,61.36,61.47,580016.0,57.7748,57.7935,57.6432,57.7466,580016.0
2023-12-05 09:30:00,61.62,61.71,60.99,61.14,130162.0,57.8875,57.972,57.2956,57.4366,130162.0
2023-12-05 10:00:00,61.15,61.32,61.04,61.19,79747.0,57.446,57.6057,57.3426,57.4835,79747.0
2023-12-05 10:30:00,61.22,61.24,60.98,61.07,94176.0,57.5117,57.5305,57.2862,57.3708,94176.0
2023-12-05 11:00:00,61.08,61.12,60.86,61.09,89786.0,57.3802,57.4178,57.1735,57.3896,89786.0
2023-12-05 11:30:00,61.09,61.21,61.08,61.2,112932.0,57.3896,57.5023,57.3802,57.4929,112932.0
2023-12-05 12:00:00,61.18,61.37,61.11,61.28,98431.0,57.4741,57.6526,57.4084,57.5681,98431.0
2023-12-05 12:30:00,61.29,61.35,61.15,61.23,178221.0,57.5775,57.6338,57.446,57.5211,178221.0
2023-12-05 13:00:00,61.24,61.36,61.24,61.35,63024.0,57.5305,57.6432,57.5305,57.6338,63024.0
2023-12-05 13:30:00,61.35,61.37,61.18,61.21,92110.0,57.6338,57.6526,57.4741,57.5023,92110.0
2023-12-05 14:00:00,61.2,61.25,61.11,61.21,63313.0,57.4929,57.5399,57.4084,57.5023,63313.0
2023-12-05 14:30:00,61.2,61.22,61.07,61.14,76413.0,57.4929,57.5117,57.3708,57.4366,76413.0
2023-12-05 15:00:00,61.13,61.25,61.09,61.16,136439.0,57.4272,57.5399,57.3896,57.4553,136439.0
2023-12-05 15:30:00,61.15,61.19,60.97,61.03,628746.0,57.446,57.4835,57.2769,57.3332,628746.0
2023-12-06 09:30:00,61.27,61.45,61.0,61.22,137313.0,57.5587,57.7278,57.305,57.5117,137313.0
2023-12-06 10:00:00,61.22,61.29,61.02,61.19,318465.0,57.5117,57.5775,57.3238,57.4835,318465.0
2023-12-06 10:30:00,61.19,61.45,61.16,61.37,244662.0,57.4835,57.7278,57.4553,57.6526,244662.0
2023-12-06 11:00:00,61.36,61.54,61.31,61.47,143071.0,57.6432,57.8123,57.5963,57.7466,143071.0
2023-12-06 11:30:00,61.46,61.51,61.26,61.29,195819.0,57.7372,57.7841,57.5493,57.5775,195819.0
2023-12-06 12:00:00,61.28,61.37,61.2,61.32,98637.0,57.5681,57.6526,57.4929,57.6057,98637.0
2023-12-06 12:30:00,61.32,61.43,61.31,61.39,73988.0,57.6057,57.709,57.5963,57.6714,73988.0
2023-12-06 13:00:00,61.39,61.44,61.28,61.44,108181.0,57.6714,57.7184,57.5681,57.7184,108181.0
2023-12-06 13:30:00,61.44,61.57,61.38,61.51,79211.0,57.7184,57.8405,57.662,57.7841,79211.0
2023-12-06 14:00:00,61.51,61.67,61.49,61.58,145558.0,57.7841,57.9345,57.7654,57.8499,145558.0
2023-12-06 14:30:00,61.58,61.71,61.53,61.63,116819.0,57.8499,57.972,57.8029,57.8969,116819.0
2023-12-06 15:00:00,61.62,61.81,61.58,61.8,206997.0,57.8875,58.066,57.8499,58.0566,206997.0
2023-12-06 15:30:00,61.8,61.99,61.78,61.98,596955.0,58.0566,58.2351,58.0378,58.2257,596955.0
2023-12-07 09:30:00,62.03,62.19,61.65,62.12,282760.0,58.2726,58.423,57.9157,58.3572,282760.0
2023-12-07 10:00:00,62.13,62.18,61.94,62.12,112071.0,58.3666,58.4136,58.1881,58.3572,112071.0
2023-12-07 10:30:00,62.13,62.25,62.05,62.22,77945.0,58.3666,58.4793,58.2914,58.4511,77945.0
2023-12-07 11:00:00,62.22,62.28,61.83,61.83,124858.0,58.4511,58.5075,58.0848,58.0848,124858.0
2023-12-07 11:30:00,61.84,61.89,61.75,61.84,149577.0,58.0942,58.1411,58.0096,58.0942,149577.0
2023-12-07 12:00:00,61.84,61.99,61.78,61.88,166176.0,58.0942,58.2351,58.0378,58.1317,166176.0
2023-12-07 12:30:00,61.88,61.98,61.86,61.89,70661.0,58.1317,58.2257,58.1129,58.1411,70661.0
2023-12-07 13:00:00,61.9,61.91,61.79,61.84,53609.0,58.1505,58.1599,58.0472,58.0942,53609.0
2023-12-07 13:30:00,61.84,62.0,61.83,61.87,87183.0,58.0942,58.2445,58.0848,58.1223,87183.0
2023-12-07 14:00:00,61.86,61.91,61.81,61.87,102177.0,58.1129,58.1599,58.066,58.1223,102177.0
2023-12-07 14:30:00,61.87,61.88,61.5,61.54,313734.0,58.1223,58.1317,57.7748,57.8123,313734.0
2023-12-07 15:00:00,61.54,61.65,61.47,61.54,223067.0,57.8123,57.9157,57.7466,57.8123,223067.0
2023-12-07 15:30:00,61.54,61.61,61.46,61.53,514365.0,57.8123,57.8781,57.7372,57.8029,514365.0
2023-12-08 09:30:00,61.41,61.59,60.74,60.76,174625.0,57.6902,57.8593,57.0608,57.0796,174625.0
2023-12-08 10:00:00,60.76,60.98,60.69,60.75,153431.0,57.0796,57.2862,57.0138,57.0702,153431.0
2023-12-08 10:30:00,60.75,60.85,60.42,60.83,203700.0,57.0702,57.1641,56.7602,57.1453,203700.0
2023-12-08 11:00:00,60.83,60.91,60.74,60.83,328303.0,57.1453,57.2205,57.0608,57.1453,328303.0
2023-12-08 11:30:00,60.83,60.94,60.77,60.91,199855.0,57.1453,57.2487,57.089,57.2205,199855.0
2023-12-08 12:00:00,60.91,61.01,60.89,61.0,104861.0,57.2205,57.3144,57.2017,57.305,104861.0
2023-12-08 12:30:00,61.0,61.06,60.92,61.01,79900.0,57.305,57.3614,57.2299,57.3144,79900.0
2023-12-08 13:00:00,61.02,61.03,60.92,60.98,69407.0,57.3238,57.3332,57.2299,57.2862,69407.0
2023-12-08 13:30:00,60.98,61.07,60.91,60.98,90541.0,57.2862,57.3708,57.2205,57.2862,90541.0
2023-12-08 14:00:00,60.98,60.99,60.82,60.91,85688.0,57.2862,57.2956,57.1359,57.2205,85688.0
2023-12-08 14:30:00,60.91,60.99,60.9,60.93,76280.0,57.2205,57.2956,57.2111,57.2393,76280.0
2023-12-08 15:00:00,60.92,60.97,60.83,60.91,176836.0,57.2299,57.2769,57.1453,57.2205,176836.0
2023-12-08 15:30:00,60.91,61.03,60.8,60.91,929081.0,57.2205,57.3332,57.1172,57.2205,929081.0
2023-12-11 09:30:00,61.02,61.06,60.51,60.84,308551.0,57.3238,57.3614,56.8447,57.1547,308551.0
2023-12-11 10:00:00,60.83,61.32,60.81,61.2,213475.0,57.1453,57.6057,57.1265,57.4929,213475.0
2023-12-11 10:30:00,61.2,61.33,61.02,61.25,216146.0,57.4929,57.615,57.3238,57.5399,216146.0
2023-12-11 11:00:00,61.25,61.49,61.24,61.47,166311.0,57.5399,57.7654,57.5305,57.7466,166311.0
2023-12-11 11:30:00,61.47,61.61,61.41,61.61,135939.0,57.7466,57.8781,57.6902,57.8781,135939.0
2023-12-11 12:00:00,61.6,61.6,61.28,61.32,171325.0,57.8687,57.8687,57.5681,57.6057,171325.0
2023-12-11 12:30:00,61.32,61.35,61.25,61.28,119294.0,57.6057,57.6338,57.5399,57.5681,119294.0
2023-12-11 13:00:00,61.27,61.39,61.21,61.37,169001.0,57.5587,57.6714,57.5023,57.6526,169001.0
2023-12-11 13:30:00,61.37,61.5,61.35,61.45,138297.0,57.6526,57.7748,57.6338,57.7278,138297.0
2023-12-11 14:00:00,61.44,61.45,61.33,61.34,108610.0,57.7184,57.7278,57.615,57.6244,108610.0
2023-12-11 14:30:00,61.35,61.41,61.25,61.3,146120.0,57.6338,57.6902,57.5399,57.5869,146120.0
2023-12-11 15:00:00,61.3,61.37,61.2,61.34,162657.0,57.5869,57.6526,57.4929,57.6244,162657.0
2023-12-11 15:30:00,61.34,61.56,61.29,61.55,430742.0,57.6244,57.8311,57.5775,57.8217,430742.0
2023-12-12 09:30:00,61.79,61.81,60.95,61.17,233686.0,58.0472,58.066,57.2581,57.4647,233686.0
2023-12-12 10:00:00,61.16,61.4,61.02,61.39,111334.0,57.4553,57.6808,57.3238,57.6714,111334.0
2023-12-12 10:30:00,61.4,61.55,61.22,61.31,140284.0,57.6808,57.8217,57.5117,57.5963,140284.0
2023-12-12 11:00:00,61.3,61.48,61.26,61.42,96027.0,57.5869,57.756,57.5493,57.6996,96027.0
2023-12-12 11:30:00,61.42,61.42,61.3,61.37,92117.0,57.6996,57.6996,57.5869,57.6526,92117.0
2023-12-12 12:00:00,61.36,61.5,61.27,61.46,94106.0,57.6432,57.7748,57.5587,57.7372,94106.0
2023-12-12 12:30:00,61.46,61.48,61.29,61.42,81874.0,57.7372,57.756,57.5775,57.6996,81874.0
2023-12-12 13:00:00,61.42,61.53,61.36,61.36,110508.0,57.6996,57.8029,57.6432,57.6432,110508.0
2023-12-12 13:30:00,61.36,61.36,61.2,61.3,87827.0,57.6432,57.6432,57.4929,57.5869,87827.0
2023-12-12 14:00:00,61.3,61.31,61.15,61.15,147432.0,57.5869,57.5963,57.446,57.446,147432.0
2023-12-12 14:30:00,61.16,61.22,61.03,61.09,166857.0,57.4553,57.5117,57.3332,57.3896,166857.0
2023-12-12 15:00:00,61.09,61.2,61.06,61.19,205536.0,57.3896,57.4929,57.3614,57.4835,205536.0
2023-12-12 15:30:00,61.2,61.27,61.1,61.15,409962.0,57.4929,57.5587,57.399,57.446,409962.0
2023-12-13 09:30:00,61.24,61.33,60.82,61.33,113308.0,57.5305,57.615,57.1359,57.615,113308.0
2023-12-13 10:00:00,61.35,61.75,61.33,61.74,121325.0,57.6338,58.0096,57.615,58.0002,121325.0
2023-12-13 10:30:00,61.75,61.92,61.71,61.77,91540.0,58.0096,58.1693,57.972,58.0284,91540.0
2023-12-13 11:00:00,61.78,62.04,61.74,61.92,77925.0,58.0378,58.282,58.0002,58.1693,77925.0
2023-12-13 11:30:00,61.92,62.07,61.87,61.93,85116.0,58.1693,58.3102,58.1223,58.1787,85116.0
2023-12-13 12:00:00,61.93,61.96,61.85,61.94,103225.0,58.1787,58.2069,58.1036,58.1881,103225.0
2023-12-13 12:30:00,61.93,62.11,61.92,61.99,85950.0,58.1787,58.3478,58.1693,58.2351,85950.0
2023-12-13 13:00:00,62.0,62.05,61.93,62.02,87330.0,58.2445,58.2914,58.1787,58.2633,87330.0
2023-12-13 13:30:00,62.02,62.1,61.96,62.09,90305.0,58.2633,58.3384,58.2069,58.329,90305.0
2023-12-13 14:00:00,62.09,62.49,62.09,62.48,149162.0,58.329,58.7048,58.329,58.6954,149162.0
2023-12-13 14:30:00,62.48,62.94,62.44,62.81,241353.0,58.6954,59.1275,58.6578,59.0054,241353.0
2023-12-13 15:00:00,62.84,63.04,62.79,62.97,455844.0,59.0336,59.2215,58.9866,59.1557,455844.0
2023-12-13 15:30:00,62.97,63.33,62.93,63.31,1184873.0,59.1557,59.4939,59.1181,59.4751,1184873.0
2023-12-14 09:30:00,63.71,63.85,63.33,63.58,434142.0,59.8509,59.9824,59.4939,59.7288,434142.0
2023-12-14 10:00:00,63.6,63.87,63.41,63.8,366375.0,59.7475,60.0012,59.5691,59.9354,366375.0
2023-12-14 10:30:00,63.8,63.81,63.54,63.55,235870.0,59.9354,59.9448,59.6912,59.7006,235870.0
2023-12-14 11:00:00,63.55,63.58,63.15,63.15,221462.0,59.7006,59.7288,59.3248,59.3248,221462.0
2023-12-14 11:30:00,63.16,63.39,63.02,63.34,230229.0,59.3342,59.5503,59.2027,59.5033,230229.0
2023-12-14 12:00:00,63.34,63.5,63.31,63.48,201736.0,59.5033,59.6536,59.4751,59.6348,201736.0
2023-12-14 12:30:00,63.48,63.5,62.54,62.6,383677.0,59.6348,59.6536,58.7518,58.8081,383677.0
2023-12-14 13:00:00,62.59,62.9,62.47,62.85,224458.0,58.7987,59.0899,58.686,59.043,224458.0
2023-12-14 13:30:00,62.85,63.06,62.76,63.03,194597.0,59.043,59.2403,58.9584,59.2121,194597.0
2023-12-14 14:00:00,63.02,63.05,62.72,62.85,252982.0,59.2027,59.2309,58.9209,59.043,252982.0
2023-12-14 14:30:00,62.86,62.9,62.55,62.65,171764.0,59.0524,59.0899,58.7611,58.8551,171764.0
2023-12-14 15:00:00,62.65,62.76,62.52,62.66,289298.0,58.8551,58.9584,58.733,58.8645,289298.0
2023-12-14 15:30:00,62.66,62.67,62.4,62.58,940174.0,58.8645,58.8739,58.6202,58.7893,940174.0
2023-12-15 09:30:00,62.32,62.36,61.63,61.94,1868311.0,58.5451,58.5827,57.8969,58.1881,1868311.0
2023-12-15 10:00:00,61.96,62.08,61.73,62.04,241151.0,58.2069,58.3196,57.9908,58.282,241151.0
2023-12-15 10:30:00,62.03,62.17,61.93,62.09,176144.0,58.2726,58.4042,58.1787,58.329,176144.0
2023-12-15 11:00:00,62.1,62.19,62.07,62.08,196620.0,58.3384,58.423,58.3102,58.3196,196620.0
2023-12-15 11:30:00,62.08,62.28,62.02,62.05,241271.0,58.3196,58.5075,58.2633,58.2914,241271.0
2023-12-15 12:00:00,62.05,62.11,61.62,61.77,157836.0,58.2914,58.3478,57.8875,58.0284,157836.0
2023-12-15 12:30:00,61.77,61.84,61.56,61.64,116718.0,58.0284,58.0942,57.8311,57.9063,116718.0
2023-12-15 13:00:00,61.64,61.67,61.51,61.6,120589.0,57.9063,57.9345,57.7841,57.8687,120589.0
2023-12-15 13:30:00,61.6,61.86,61.56,61.75,165508.0,57.8687,58.1129,57.8311,58.0096,165508.0
2023-12-15 14:00:00,61.74,61.75,61.55,61.58,155577.0,58.0002,58.0096,57.8217,57.8499,155577.0
2023-12-15 14:30:00,61.58,61.67,61.55,61.64,165738.0,57.8499,57.9345,57.8217,57.9063,165738.0
2023-12-15 15:00:00,61.64,61.65,61.33,61.41,268688.0,57.9063,57.9157,57.615,57.6902,268688.0
2023-12-15 15:30:00,61.4,61.74,61.17,61.57,749158.0,57.6808,58.0002,57.4647,57.8405,749158.0
2023-12-18 09:30:00,61.85,62.2,61.67,61.85,139652.0,58.1036,58.4323,57.9345,58.1036,139652.0
2023-12-18 10:00:00,61.87,61.89,61.56,61.66,123225.0,58.1223,58.1411,57.8311,57.9251,123225.0
2023-12-18 10:30:00,61.66,62.07,61.61,62.07,146003.0,57.9251,58.3102,57.8781,58.3102,146003.0
2023-12-18 11:00:00,62.07,62.13,61.87,62.04,218222.0,58.3102,58.3666,58.1223,58.282,218222.0
2023-12-18 11:30:00,62.04,62.09,61.88,61.96,173333.0,58.282,58.329,58.1317,58.2069,173333.0
2023-12-18 12:00:00,61.97,62.28,61.92,62.23,165307.0,58.2163,58.5075,58.1693,58.4605,165307.0
2023-12-18 12:30:00,62.22,62.29,62.11,62.24,193686.0,58.4511,58.5169,58.3478,58.4699,193686.0
2023-12-18 13:00:00,62.25,62.45,62.21,62.41,139706.0,58.4793,58.6672,58.4417,58.6296,139706.0
2023-12-18 13:30:00,62.41,62.45,62.3,62.36,116669.0,58.6296,58.6672,58.5263,58.5827,116669.0
2023-12-18 14:00:00,62.36,62.49,62.33,62.46,169670.0,58.5827,58.7048,58.5545,58.6766,169670.0
2023-12-18 14:30:00,62.47,62.5,62.36,62.37,186939.0,58.686,58.7142,58.5827,58.5921,186939.0
2023-12-18 15:00:00,62.37,62.48,62.34,62.41,194462.0,58.5921,58.6954,58.5639,58.6296,194462.0
2023-12-18 15:30:00,62.41,62.57,62.35,62.35,738398.0,58.6296,58.7799,58.5733,58.5733,738398.0
2023-12-19 09:30:00,62.61,62.61,61.91,62.26,252989.0,58.8175,58.8175,58.1599,58.4887,252989.0
2023-12-19 10:00:00,62.26,62.43,62.01,62.01,141061.0,58.4887,58.6484,58.2539,58.2539,141061.0
2023-12-19 10:30:00,62.0,62.16,61.88,62.01,146947.0,58.2445,58.3948,58.1317,58.2539,146947.0
2023-12-19 11:00:00,62.02,62.16,61.98,62.06,100652.0,58.2633,58.3948,58.2257,58.3008,100652.0
2023-12-19 11:30:00,62.04,62.04,61.88,61.96,130057.0,58.282,58.282,58.1317,58.2069,130057.0
2023-12-19 12:00:00,61.96,62.13,61.92,62.11,198969.0,58.2069,58.3666,58.1693,58.3478,198969.0
2023-12-19 12:30:00,62.11,62.11,61.88,62.0,149453.0,58.3478,58.3478,58.1317,58.2445,149453.0
2023-12-19 13:00:00,61.99,62.01,61.79,61.96,186669.0,58.2351,58.2539,58.0472,58.2069,186669.0
2023-12-19 13:30:00,61.96,61.97,61.77,61.83,130754.0,58.2069,58.2163,58.0284,58.0848,130754.0
2023-12-19 14:00:00,61.83,61.83,61.65,61.69,88981.0,58.0848,58.0848,57.9157,57.9532,88981.0
2023-12-19 14:30:00,61.69,61.73,61.58,61.65,103986.0,57.9532,57.9908,57.8499,57.9157,103986.0
2023-12-19 15:00:00,61.65,61.96,61.65,61.96,226900.0,57.9157,58.2069,57.9157,58.2069,226900.0
2023-12-19 15:30:00,61.98,62.16,61.88,62.11,572502.0,58.2257,58.3948,58.1317,58.3478,572502.0
2023-12-20 09:30:00,62.21,62.45,61.87,62.06,165141.0,58.4417,58.6672,58.1223,58.3008,165141.0
2023-12-20 10:00:00,62.07,62.27,61.95,61.98,194758.0,58.3102,58.4981,58.1975,58.2257,194758.0
2023-12-20 10:30:00,61.98,62.17,61.95,62.14,136290.0,58.2257,58.4042,58.1975,58.376,136290.0
2023-12-20 11:00:00,62.13,62.16,61.88,62.03,91940.0,58.3666,58.3948,58.1317,58.2726,91940.0
2023-12-20 11:30:00,62.03,62.07,61.91,62.01,94213.0,58.2726,58.3102,58.1599,58.2539,94213.0
2023-12-20 12:00:00,62.02,62.1,61.92,62.01,81557.0,58.2633,58.3384,58.1693,58.2539,81557.0
2023-12-20 12:30:00,62.01,62.13,61.98,62.12,61813.0,58.2539,58.3666,58.2257,58.3572,61813.0
2023-12-20 13:00:00,62.13,62.4,62.12,62.32,75318.0,58.3666,58.6202,58.3572,58.5451,75318.0
2023-12-20 13:30:00,62.32,62.34,62.15,62.16,73583.0,58.5451,58.5639,58.3854,58.3948,73583.0
2023-12-20 14:00:00,62.14,62.28,62.13,62.27,76678.0,58.376,58.5075,58.3666,58.4981,76678.0
2023-12-20 14:30:00,62.27,62.41,61.96,62.03,159426.0,58.4981,58.6296,58.2069,58.2726,159426.0
2023-12-20 15:00:00,62.02,62.06,61.79,61.86,185777.0,58.2633,58.3008,58.0472,58.1129,185777.0
2023-12-20 15:30:00,61.86,61.88,61.31,61.32,738755.0,58.1129,58.1317,57.5963,57.6057,738755.0
2023-12-21 09:30:00,61.4,61.73,61.2,61.71,151465.0,57.6808,57.9908,57.4929,57.972,151465.0
2023-12-21 10:00:00,61.72,61.78,61.48,61.68,95280.0,57.9814,58.0378,57.756,57.9438,95280.0
2023-12-21 10:30:00,61.69,61.88,61.69,61.78,81428.0,57.9532,58.1317,57.9532,58.0378,81428.0
2023-12-21 11:00:00,61.79,61.79,61.42,61.46,99220.0,58.0472,58.0472,57.6996,57.7372,99220.0
2023-12-21 11:30:00,61.45,61.46,61.18,61.2,89267.0,57.7278,57.7372,57.4741,57.4929,89267.0
2023-12-21 12:00:00,61.19,61.2,61.01,61.1,80099.0,57.4835,57.4929,57.3144,57.399,80099.0
2023-12-21 12:30:00,61.1,61.15,61.03,61.05,105863.0,57.399,57.446,57.3332,57.352,105863.0
2023-12-21 13:00:00,61.05,61.15,61.0,61.15,153607.0,57.352,57.446,57.305,57.446,153607.0
2023-12-21 13:30:00,61.15,61.22,61.07,61.21,73393.0,57.446,57.5117,57.3708,57.5023,73393.0
2023-12-21 14:00:00,61.22,61.32,61.16,61.32,70590.0,57.5117,57.6057,57.4553,57.6057,70590.0
2023-12-21 14:30:00,61.32,61.35,61.21,61.33,91415.0,57.6057,57.6338,57.5023,57.615,91415.0
2023-12-21 15:00:00,61.33,61.4,61.23,61.39,108421.0,57.615,57.6808,57.5211,57.6714,108421.0
2023-12-21 15:30:00,61.4,61.62,61.36,61.53,393501.0,57.6808,57.8875,57.6432,57.8029,393501.0
2023-12-22 09:30:00,61.94,62.39,61.81,62.33,176110.0,58.1881,58.6108,58.066,58.5545,176110.0
2023-12-22 10:00:00,62.31,62.33,62.02,62.2,106716.0,58.5357,58.5545,58.2633,58.4323,106716.0
2023-12-22 10:30:00,62.25,62.29,62.08,62.26,70435.0,58.4793,58.5169,58.3196,58.4887,70435.0
2023-12-22 11:00:00,62.27,62.43,62.17,62.32,106015.0,58.4981,58.6484,58.4042,58.5451,106015.0
2023-12-22 11:30:00,62.32,62.37,62.16,62.19,63650.0,58.5451,58.5921,58.3948,58.423,63650.0
2023-12-22 12:00:00,62.19,62.24,62.09,62.22,56744.0,58.423,58.4699,58.329,58.4511,56744.0
2023-12-22 12:30:00,62.22,62.25,62.18,62.19,73780.0,58.4511,58.4793,58.4136,58.423,73780.0
2023-12-22 13:00:00,62.2,62.25,62.13,62.23,48535.0,58.4323,58.4793,58.3666,58.4605,48535.0
2023-12-22 13:30:00,62.24,62.26,62.17,62.19,79461.0,58.4699,58.4887,58.4042,58.423,79461.0
2023-12-22 14:00:00,62.18,62.2,62.0,62.0,83719.0,58.4136,58.4323,58.2445,58.2445,83719.0
2023-12-22 14:30:00,62.0,62.25,61.96,62.18,95977.0,58.2445,58.4793,58.2069,58.4136,95977.0
2023-12-22 15:00:00,62.18,62.24,62.07,62.18,117124.0,58.4136,58.4699,58.3102,58.4136,117124.0
2023-12-22 15:30:00,62.19,62.2,62.02,62.05,420978.0,58.423,58.4323,58.2633,58.2914,420978.0
2023-12-26 09:30:00,61.98,62.29,61.97,62.16,111802.0,58.2257,58.5169,58.2163,58.3948,111802.0
2023-12-26 10:00:00,62.15,62.42,62.14,62.39,61639.0,58.3854,58.639,58.376,58.6108,61639.0
2023-12-26 10:30:00,62.39,62.51,62.35,62.47,57323.0,58.6108,58.7236,58.5733,58.686,57323.0
2023-12-26 11:00:00,62.46,62.47,62.37,62.42,37208.0,58.6766,58.686,58.5921,58.639,37208.0
2023-12-26 11:30:00,62.42,62.44,62.35,62.44,33962.0,58.639,58.6578,58.5733,58.6578,33962.0
2023-12-26 12:00:00,62.44,62.45,62.33,62.39,58005.0,58.6578,58.6672,58.5545,58.6108,58005.0
2023-12-26 12:30:00,62.39,62.46,62.34,62.43,65959.0,58.6108,58.6766,58.5639,58.6484,65959.0
2023-12-26 13:00:00,62.43,62.5,62.39,62.44,89438.0,58.6484,58.7142,58.6108,58.6578,89438.0
2023-12-26 13:30:00,62.44,62.48,62.37,62.42,32495.0,58.6578,58.6954,58.5921,58.639,32495.0
2023-12-26 14:00:00,62.42,62.47,62.35,62.4,112733.0,58.639,58.686,58.5733,58.6202,112733.0
2023-12-26 14:30:00,62.4,62.47,62.35,62.47,93167.0,58.6202,58.686,58.5733,58.686,93167.0
2023-12-26 15:00:00,62.46,62.46,62.31,62.39,73765.0,58.6766,58.6766,58.5357,58.6108,73765.0
2023-12-26 15:30:00,62.38,62.47,62.2,62.26,296740.0,58.6014,58.686,58.4323,58.4887,296740.0
2023-12-27 09:30:00,61.75,61.75,61.4,61.65,99150.0,58.4998,58.4998,58.1682,58.405,99150.0
2023-12-27 10:00:00,61.66,61.8,61.56,61.72,89630.0,58.4145,58.5471,58.3198,58.4714,89630.0
2023-12-27 10:30:00,61.72,61.8,61.65,61.69,131117.0,58.4714,58.5471,58.405,58.4429,131117.0
2023-12-27 11:00:00,61.67,61.76,61.59,61.68,76639.0,58.424,58.5093,58.3482,58.4335,76639.0
2023-12-27 11:30:00,61.69,61.78,61.65,61.69,71535.0,58.4429,58.5282,58.405,58.4429,71535.0
2023-12-27 12:00:00,61.69,61.69,61.53,61.54,101032.0,58.4429,58.4429,58.2914,58.3008,101032.0
2023-12-27 12:30:00,61.54,61.58,61.42,61.58,86695.0,58.3008,58.3387,58.1871,58.3387,86695.0
2023-12-27 13:00:00,61.57,61.71,61.57,61.67,103383.0,58.3293,58.4619,58.3293,58.424,103383.0
2023-12-27 13:30:00,61.67,61.68,61.53,61.56,68027.0,58.424,58.4335,58.2914,58.3198,68027.0
2023-12-27 14:00:00,61.55,61.56,61.38,61.48,143627.0,58.3103,58.3198,58.1493,58.244,143627.0
2023-12-27 14:30:00,61.49,61.51,61.38,61.48,77470.0,58.2535,58.2724,58.1493,58.244,77470.0
2023-12-27 15:00:00,61.49,61.6,61.46,61.51,99512.0,58.2535,58.3577,58.225,58.2724,99512.0
2023-12-27 15:30:00,61.51,61.56,61.37,61.54,433869.0,58.2724,58.3198,58.1398,58.3008,433869.0
2023-12-28 09:30:00,61.52,61.86,61.41,61.85,161307.0,58.2819,58.604,58.1777,58.5945,161307.0
2023-12-28 10:00:00,61.85,61.85,61.57,61.68,71169.0,58.5945,58.5945,58.3293,58.4335,71169.0
2023-12-28 10:30:00,61.68,61.82,61.6,61.69,87784.0,58.4335,58.5661,58.3577,58.4429,87784.0
2023-12-28 11:00:00,61.68,61.7,61.56,61.67,87808.0,58.4335,58.4524,58.3198,58.424,87808.0
2023-12-28 11:30:00,61.67,61.74,61.55,61.68,79502.0,58.424,58.4903,58.3103,58.4335,79502.0
2023-12-28 12:00:00,61.68,61.86,61.68,61.86,118694.0,58.4335,58.604,58.4335,58.604,118694.0
2023-12-28 12:30:00,61.86,61.9,61.76,61.86,75023.0,58.604,58.6419,58.5093,58.604,75023.0
2023-12-28 13:00:00,61.85,61.94,61.68,61.85,124851.0,58.5945,58.6798,58.4335,58.5945,124851.0
2023-12-28 13:30:00,61.85,61.9,61.8,61.89,66291.0,58.5945,58.6419,58.5471,58.6324,66291.0
2023-12-28 14:00:00,61.89,61.98,61.87,61.97,72612.0,58.6324,58.7177,58.6135,58.7082,72612.0
2023-12-28 14:30:00,61.98,62.0,61.9,61.97,66959.0,58.7177,58.7366,58.6419,58.7082,66959.0
2023-12-28 15:00:00,61.97,62.02,61.87,61.92,154873.0,58.7082,58.7556,58.6135,58.6608,154873.0
2023-12-28 15:30:00,61.92,61.99,61.85,61.91,420050.0,58.6608,58.7271,58.5945,58.6514,420050.0
2023-12-29 09:30:00,61.69,61.84,61.53,61.61,95576.0,58.4429,58.585,58.2914,58.3671,95576.0
2023-12-29 10:00:00,61.61,61.73,61.57,61.67,60832.0,58.3671,58.4808,58.3293,58.424,60832.0
2023-12-29 10:30:00,61.67,61.95,61.65,61.81,133342.0,58.424,58.6892,58.405,58.5566,133342.0
2023-12-29 11:00:00,61.81,61.88,61.66,61.68,81818.0,58.5566,58.6229,58.4145,58.4335,81818.0
2023-12-29 11:30:00,61.68,61.72,61.49,61.55,74385.0,58.4335,58.4714,58.2535,58.3103,74385.0
2023-12-29 12:00:00,61.55,61.58,61.42,61.55,93350.0,58.3103,58.3387,58.1871,58.3103,93350.0
2023-12-29 12:30:00,61.55,61.66,61.53,61.62,66921.0,58.3103,58.4145,58.2914,58.3766,66921.0
2023-12-29 13:00:00,61.63,61.66,61.44,61.48,67654.0,58.3861,58.4145,58.2061,58.244,67654.0
2023-12-29 13:30:00,61.48,61.55,61.44,61.45,35617.0,58.244,58.3103,58.2061,58.2156,35617.0
2023-12-29 14:00:00,61.45,61.59,61.44,61.53,69244.0,58.2156,58.3482,58.2061,58.2914,69244.0
2023-12-29 14:30:00,61.54,61.63,61.52,61.6,77415.0,58.3008,58.3861,58.2819,58.3577,77415.0
2023-12-29 15:00:00,61.6,61.68,61.55,61.67,113791.0,58.3577,58.4335,58.3103,58.424,113791.0
2023-12-29 15:30:00,61.66,61.95,61.64,61.91,536373.0,58.4145,58.6892,58.3956,58.6514,536373.0
2024-01-02 09:30:00,61.73,62.71,61.71,62.62,190963.0,58.4808,59.4092,58.4619,59.324,190963.0
2024-01-02 10:00:00,62.6,62.86,62.54,62.8,113726.0,59.305,59.5514,59.2482,59.4945,113726.0
2024-01-02 10:30:00,62.82,63.0,62.75,62.95,162088.0,59.5135,59.684,59.4471,59.6366,162088.0
2024-01-02 11:00:00,62.95,62.95,62.71,62.73,152826.0,59.6366,59.6366,59.4092,59.4282,152826.0
2024-01-02 11:30:00,62.73,62.83,62.65,62.76,86127.0,59.4282,59.5229,59.3524,59.4566,86127.0
2024-01-02 12:00:00,62.76,63.07,62.73,63.07,164517.0,59.4566,59.7503,59.4282,59.7503,164517.0
2024-01-02 12:30:00,63.07,63.1,62.91,63.03,96709.0,59.7503,59.7787,59.5987,59.7124,96709.0
2024-01-02 13:00:00,63.04,63.14,62.97,63.08,89028.0,59.7219,59.8166,59.6556,59.7598,89028.0
2024-01-02 13:30:00,63.07,63.21,63.0,63.16,117307.0,59.7503,59.8829,59.684,59.8356,117307.0
2024-01-02 14:00:00,63.16,63.26,63.11,63.24,100383.0,59.8356,59.9303,59.7882,59.9113,100383.0
2024-01-02 14:30:00,63.23,63.32,63.11,63.29,231611.0,59.9019,59.9871,59.7882,59.9587,231611.0
2024-01-02 15:00:00,63.29,63.33,63.19,63.25,192884.0,59.9587,59.9966,59.864,59.9208,192884.0
2024-01-02 15:30:00,63.24,63.5,63.17,63.46,677463.0,59.9113,60.1577,59.845,60.1198,677463.0
2024-01-03 09:30:00,63.69,63.86,63.12,63.58,173265.0,60.3377,60.4987,59.7977,60.2335,173265.0
2024-01-03 10:00:00,63.56,63.93,63.51,63.59,219835.0,60.2145,60.565,60.1671,60.2429,219835.0
2024-01-03 10:30:00,63.59,63.69,63.26,63.28,129130.0,60.2429,60.3377,59.9303,59.9492,129130.0
2024-01-03 11:00:00,63.29,63.49,63.29,63.38,107178.0,59.9587,60.1482,59.9587,60.044,107178.0
2024-01-03 11:30:00,63.38,63.46,63.27,63.34,60315.0,60.044,60.1198,59.9398,60.0061,60315.0
2024-01-03 12:00:00,63.35,63.41,63.26,63.29,69806.0,60.0156,60.0724,59.9303,59.9587,69806.0
2024-01-03 12:30:00,63.3,63.44,63.28,63.39,74878.0,59.9682,60.1008,59.9492,60.0535,74878.0
2024-01-03 13:00:00,63.39,63.51,63.39,63.51,82356.0,60.0535,60.1671,60.0535,60.1671,82356.0
2024-01-03 13:30:00,63.51,63.59,63.4,63.46,75460.0,60.1671,60.2429,60.0629,60.1198,75460.0
2024-01-03 14:00:00,63.48,63.77,63.42,63.74,112534.0,60.1387,60.4135,60.0819,60.385,112534.0
2024-01-03 14:30:00,63.74,63.74,63.43,63.43,137071.0,60.385,60.385,60.0913,60.0913,137071.0
2024-01-03 15:00:00,63.42,63.42,63.22,63.3,192013.0,60.0819,60.0819,59.8924,59.9682,192013.0
2024-01-03 15:30:00,63.29,63.61,63.25,63.55,665655.0,59.9587,60.2619,59.9208,60.205,665655.0
2024-01-04 09:30:00,63.62,63.98,63.22,63.94,161408.0,60.2713,60.6124,59.8924,60.5745,161408.0
2024-01-04 10:00:00,63.97,64.09,63.81,64.03,166488.0,60.6029,60.7166,60.4513,60.6598,166488.0
2024-01-04 10:30:00,64.04,64.25,63.98,64.19,94077.0,60.6692,60.8682,60.6124,60.8113,94077.0
2024-01-04 11:00:00,64.2,64.21,64.09,64.18,94977.0,60.8208,60.8303,60.7166,60.8019,94977.0
2024-01-04 11:30:00,64.18,64.2,64.07,64.11,81006.0,60.8019,60.8208,60.6977,60.7356,81006.0
2024-01-04 12:00:00,64.11,64.23,64.04,64.09,109582.0,60.7356,60.8492,60.6692,60.7166,109582.0
2024-01-04 12:30:00,64.09,64.09,63.88,63.9,69933.0,60.7166,60.7166,60.5177,60.5366,69933.0
2024-01-04 13:00:00,63.9,63.92,63.7,63.73,77692.0,60.5366,60.5556,60.3471,60.3756,77692.0
2024-01-04 13:30:00,63.73,63.85,63.57,63.78,122031.0,60.3756,60.4892,60.224,60.4229,122031.0
2024-01-04 14:00:00,63.79,63.83,63.68,63.76,93730.0,60.4324,60.4703,60.3282,60.404,93730.0
2024-01-04 14:30:00,63.75,63.91,63.7,63.82,92308.0,60.3945,60.5461,60.3471,60.4608,92308.0
2024-01-04 15:00:00,63.82,63.92,63.71,63.75,146509.0,60.4608,60.5556,60.3566,60.3945,146509.0
2024-01-04 15:30:00,63.75,63.88,63.62,63.72,542205.0,60.3945,60.5177,60.2713,60.3661,542205.0
2024-01-05 09:30:00,63.53,63.59,63.07,63.54,127372.0,60.1861,60.2429,59.7503,60.1956,127372.0
2024-01-05 10:00:00,63.55,63.82,63.55,63.69,214944.0,60.205,60.4608,60.205,60.3377,214944.0
2024-01-05 10:30:00,63.71,63.82,63.62,63.73,171370.0,60.3566,60.4608,60.2713,60.3756,171370.0
2024-01-05 11:00:00,63.72,63.96,63.61,63.65,402274.0,60.3661,60.5935,60.2619,60.2998,402274.0
2024-01-05 11:30:00,63.64,63.64,63.3,63.36,151148.0,60.2903,60.2903,59.9682,60.025,151148.0
2024-01-05 12:00:00,63.36,63.4,63.17,63.26,100955.0,60.025,60.0629,59.845,59.9303,100955.0
2024-01-05 12:30:00,63.26,63.33,63.14,63.25,114475.0,59.9303,59.9966,59.8166,59.9208,114475.0
2024-01-05 13:00:00,63.26,63.26,63.07,63.19,115852.0,59.9303,59.9303,59.7503,59.864,115852.0
2024-01-05 13:30:00,63.19,63.46,63.14,63.42,89861.0,59.864,60.1198,59.8166,60.0819,89861.0
2024-01-05 14:00:00,63.42,63.52,63.37,63.4,77193.0,60.0819,60.1766,60.0345,60.0629,77193.0
2024-01-05 14:30:00,63.39,63.52,63.37,63.39,143162.0,60.0535,60.1766,60.0345,60.0535,143162.0
2024-01-05 15:00:00,63.39,63.51,63.36,63.43,129687.0,60.0535,60.1671,60.025,60.0913,129687.0
2024-01-05 15:30:00,63.43,63.76,63.39,63.72,392224.0,60.0913,60.404,60.0535,60.3661,392224.0
2024-01-08 09:30:00,63.65,63.7,63.28,63.4,134333.0,60.2998,60.3471,59.9492,60.0629,134333.0
2024-01-08 10:00:00,63.42,63.52,63.32,63.35,250134.0,60.0819,60.1766,59.9871,60.0156,250134.0
2024-01-08 10:30:00,63.36,63.49,63.31,63.39,159860.0,60.025,60.1482,59.9777,60.0535,159860.0
2024-01-08 11:00:00,63.39,63.44,63.22,63.42,203173.0,60.0535,60.1008,59.8924,60.0819,203173.0
2024-01-08 11:30:00,63.42,63.53,63.36,63.5,140103.0,60.0819,60.1861,60.025,60.1577,140103.0
2024-01-08 12:00:00,63.5,63.7,63.49,63.59,137811.0,60.1577,60.3471,60.1482,60.2429,137811.0
2024-01-08 12:30:00,63.59,63.63,63.51,63.58,100351.0,60.2429,60.2808,60.1671,60.2335,100351.0
2024-01-08 13:00:00,63.57,63.6,63.47,63.47,73641.0,60.224,60.2524,60.1292,60.1292,73641.0
2024-01-08 13:30:00,63.47,63.48,63.26,63.31,93272.0,60.1292,60.1387,59.9303,59.9777,93272.0
2024-01-08 14:00:00,63.31,63.42,63.2,63.33,133115.0,59.9777,60.0819,59.8735,59.9966,133115.0
2024-01-08 14:30:00,63.33,63.53,63.32,63.52,118382.0,59.9966,60.1861,59.9871,60.1766,118382.0
2024-01-08 15:00:00,63.52,63.53,63.38,63.42,250390.0,60.1766,60.1861,60.044,60.0819,250390.0
2024-01-08 15:30:00,63.43,63.62,63.39,63.56,525008.0,60.0913,60.2713,60.0535,60.2145,525008.0
2024-01-09 09:30:00,63.47,63.47,62.95,63.05,223225.0,60.1292,60.1292,59.6366,59.7314,223225.0
2024-01-09 10:00:00,63.05,63.2,62.94,63.14,136056.0,59.7314,59.8735,59.6271,59.8166,136056.0
2024-01-09 10:30:00,63.13,63.3,63.1,63.19,195019.0,59.8071,59.9682,59.7787,59.864,195019.0
2024-01-09 11:00:00,63.19,63.34,63.15,63.27,123256.0,59.864,60.0061,59.8261,59.9398,123256.0
2024-01-09 11:30:00,63.27,63.36,63.21,63.34,71573.0,59.9398,60.025,59.8829,60.0061,71573.0
2024-01-09 12:00:00,63.33,63.36,63.23,63.26,84092.0,59.9966,60.025,59.9019,59.9303,84092.0
2024-01-09 12:30:00,63.27,63.32,63.19,63.19,113764.0,59.9398,59.9871,59.864,59.864,113764.0
2024-01-09 13:00:00,63.2,63.27,63.04,63.11,87191.0,59.8735,59.9398,59.7219,59.7882,87191.0
2024-01-09 13:30:00,63.1,63.23,62.97,63.21,123419.0,59.7787,59.9019,59.6556,59.8829,123419.0
2024-01-09 14:00:00,63.21,63.25,63.06,63.12,97226.0,59.8829,59.9208,59.7408,59.7977,97226.0
2024-01-09 14:30:00,63.12,63.16,62.99,63.09,151238.0,59.7977,59.8356,59.6745,59.7692,151238.0
2024-01-09 15:00:00,63.1,63.23,63.09,63.1,136850.0,59.7787,59.9019,59.7692,59.7787,136850.0
2024-01-09 15:30:00,63.1,63.35,63.08,63.27,482267.0,59.7787,60.0156,59.7598,59.9398,482267.0
2024-01-10 09:30:00,63.21,63.22,63.0,63.15,146936.0,59.8829,59.8924,59.684,59.8261,146936.0
2024-01-10 10:00:00,63.14,63.2,62.89,62.95,109570.0,59.8166,59.8735,59.5798,59.6366,109570.0
2024-01-10 10:30:00,62.94,62.99,62.88,62.89,76424.0,59.6271,59.6745,59.5703,59.5798,76424.0
2024-01-10 11:00:00,62.9,62.91,62.73,62.74,84254.0,59.5892,59.5987,59.4282,59.4377,84254.0
2024-01-10 11:30:00,62.75,62.75,62.62,62.75,99855.0,59.4471,59.4471,59.324,59.4471,99855.0
2024-01-10 12:00:00,62.75,62.8,62.68,62.77,79051.0,59.4471,59.4945,59.3808,59.4661,79051.0
2024-01-10 12:30:00,62.77,62.86,62.75,62.81,91537.0,59.4661,59.5514,59.4471,59.504,91537.0
2024-01-10 13:00:00,62.82,62.85,62.64,62.68,198639.0,59.5135,59.5419,59.3429,59.3808,198639.0
2024-01-10 13:30:00,62.67,62.69,62.55,62.59,203874.0,59.3714,59.3903,59.2577,59.2956,203874.0
2024-01-10 14:00:00,62.6,62.65,62.45,62.65,153963.0,59.305,59.3524,59.1629,59.3524,153963.0
2024-01-10 14:30:00,62.65,62.78,62.63,62.75,119075.0,59.3524,59.4756,59.3335,59.4471,119075.0
2024-01-10 15:00:00,62.76,62.94,62.74,62.83,205822.0,59.4566,59.6271,59.4377,59.5229,205822.0
2024-01-10 15:30:00,62.82,62.97,62.68,62.71,454978.0,59.5135,59.6556,59.3808,59.4092,454978.0
2024-01-11 09:30:00,62.23,62.34,61.84,61.91,244024.0,58.9545,59.0587,58.585,58.6514,244024.0
2024-01-11 10:00:00,61.89,61.89,61.37,61.39,242099.0,58.6324,58.6324,58.1398,58.1587,242099.0
2024-01-11 10:30:00,61.38,61.6,61.25,61.27,152008.0,58.1493,58.3577,58.0261,58.045,152008.0
2024-01-11 11:00:00,61.26,61.27,60.94,61.05,212800.0,58.0356,58.045,57.7324,57.8366,212800.0
2024-01-11 11:30:00,61.05,61.26,61.0,61.16,119611.0,57.8366,58.0356,57.7893,57.9408,119611.0
2024-01-11 12:00:00,61.16,61.29,61.14,61.22,95974.0,57.9408,58.064,57.9219,57.9977,95974.0
2024-01-11 12:30:00,61.22,61.35,61.16,61.19,89103.0,57.9977,58.1208,57.9408,57.9693,89103.0
2024-01-11 13:00:00,61.2,61.26,61.11,61.19,136377.0,57.9787,58.0356,57.8935,57.9693,136377.0
2024-01-11 13:30:00,61.19,61.28,61.08,61.21,134101.0,57.9693,58.0545,57.865,57.9882,134101.0
2024-01-11 14:00:00,61.21,61.34,61.21,61.33,95672.0,57.9882,58.1114,57.9882,58.1019,95672.0
2024-01-11 14:30:00,61.33,61.39,61.27,61.34,122745.0,58.1019,58.1587,58.045,58.1114,122745.0
2024-01-11 15:00:00,61.35,61.35,60.97,60.97,282771.0,58.1208,58.1208,57.7608,57.7608,282771.0
2024-01-11 15:30:00,60.96,61.08,60.94,61.01,556588.0,57.7514,57.865,57.7324,57.7987,556588.0
2024-01-12 09:30:00,61.35,61.66,61.19,61.27,171206.0,58.1208,58.4145,57.9693,58.045,171206.0
2024-01-12 10:00:00,61.26,61.27,61.05,61.17,126236.0,58.0356,58.045,57.8366,57.9503,126236.0
2024-01-12 10:30:00,61.17,61.23,61.06,61.15,94933.0,57.9503,58.0071,57.8461,57.9314,94933.0
2024-01-12 11:00:00,61.15,61.4,61.15,61.39,91177.0,57.9314,58.1682,57.9314,58.1587,91177.0
2024-01-12 11:30:00,61.41,61.47,61.29,61.37,98606.0,58.1777,58.2345,58.064,58.1398,98606.0
2024-01-12 12:00:00,61.37,61.5,61.34,61.48,58705.0,58.1398,58.2629,58.1114,58.244,58705.0
2024-01-12 12:30:00,61.48,61.51,61.37,61.4,111423.0,58.244,58.2724,58.1398,58.1682,111423.0
2024-01-12 13:00:00,61.4,61.45,61.37,61.45,80189.0,58.1682,58.2156,58.1398,58.2156,80189.0
2024-01-12 13:30:00,61.45,61.45,61.32,61.34,77615.0,58.2156,58.2156,58.0924,58.1114,77615.0
2024-01-12 14:00:00,61.34,61.4,61.31,61.34,72510.0,58.1114,58.1682,58.0829,58.1114,72510.0
2024-01-12 14:30:00,61.35,61.36,61.16,61.22,62859.0,58.1208,58.1303,57.9408,57.9977,62859.0
2024-01-12 15:00:00,61.22,61.27,61.12,61.19,85374.0,57.9977,58.045,57.9029,57.9693,85374.0
2024-01-12 15:30:00,61.19,61.34,61.16,61.31,409815.0,57.9693,58.1114,57.9408,58.0829,409815.0
2024-01-16 09:30:00,61.15,61.15,60.62,61.03,279028.0,57.9314,57.9314,57.4293,57.8177,279028.0
2024-01-16 10:00:00,61.03,61.2,61.02,61.11,141701.0,57.8177,57.9787,57.8082,57.8935,141701.0
2024-01-16 10:30:00,61.12,61.19,61.03,61.07,132614.0,57.9029,57.9693,57.8177,57.8556,132614.0
2024-01-16 11:00:00,61.06,61.21,60.86,61.09,167541.0,57.8461,57.9882,57.6566,57.8745,167541.0
2024-01-16 11:30:00,61.09,61.25,61.07,61.23,141779.0,57.8745,58.0261,57.8556,58.0071,141779.0
2024-01-16 12:00:00,61.23,61.32,61.14,61.26,125398.0,58.0071,58.0924,57.9219,58.0356,125398.0
2024-01-16 12:30:00,61.24,61.27,61.13,61.16,104520.0,58.0166,58.045,57.9124,57.9408,104520.0
2024-01-16 13:00:00,61.16,61.27,61.14,61.23,97526.0,57.9408,58.045,57.9219,58.0071,97526.0
2024-01-16 13:30:00,61.24,61.33,61.18,61.29,160631.0,58.0166,58.1019,57.9598,58.064,160631.0
2024-01-16 14:00:00,61.29,61.35,61.09,61.13,175056.0,58.064,58.1208,57.8745,57.9124,175056.0
2024-01-16 14:30:00,61.11,61.15,60.93,61.0,174231.0,57.8935,57.9314,57.7229,57.7893,174231.0
2024-01-16 15:00:00,61.0,61.02,60.83,60.86,182516.0,57.7893,57.8082,57.6282,57.6566,182516.0
2024-01-16 15:30:00,60.86,60.93,60.68,60.92,598206.0,57.6566,57.7229,57.4861,57.7135,598206.0
2024-01-17 09:30:00,60.45,60.93,60.31,60.93,131444.0,57.2682,57.7229,57.1356,57.7229,131444.0
2024-01-17 10:00:00,60.92,61.0,60.78,60.82,167603.0,57.7135,57.7893,57.5808,57.6187,167603.0
2024-01-17 10:30:00,60.82,60.84,60.56,60.72,113197.0,57.6187,57.6377,57.3724,57.524,113197.0
2024-01-17 11:00:00,60.73,60.8,60.42,60.43,144982.0,57.5335,57.5998,57.2398,57.2493,144982.0
2024-01-17 11:30:00,60.41,60.46,60.16,60.26,157878.0,57.2303,57.2777,56.9935,57.0882,157878.0
2024-01-17 12:00:00,60.26,60.33,60.08,60.13,151406.0,57.0882,57.1545,56.9177,56.965,151406.0
2024-01-17 12:30:00,60.13,60.17,59.98,59.98,115429.0,56.965,57.0029,56.8229,56.8229,115429.0
2024-01-17 13:00:00,59.99,60.03,59.68,59.69,144677.0,56.8324,56.8703,56.5387,56.5482,144677.0
2024-01-17 13:30:00,59.69,59.91,59.68,59.91,137031.0,56.5482,56.7566,56.5387,56.7566,137031.0
2024-01-17 14:00:00,59.91,60.0,59.87,59.94,156870.0,56.7566,56.8419,56.7187,56.785,156870.0
2024-01-17 14:30:00,59.95,60.06,59.9,59.93,159390.0,56.7945,56.8987,56.7472,56.7756,159390.0
2024-01-17 15:00:00,59.92,59.98,59.86,59.95,214157.0,56.7661,56.8229,56.7093,56.7945,214157.0
2024-01-17 15:30:00,59.96,60.15,59.91,60.09,570845.0,56.804,56.984,56.7566,56.9272,570845.0
2024-01-18 09:30:00,59.73,59.99,59.64,59.78,153934.0,56.5861,56.8324,56.5008,56.6335,153934.0
2024-01-18 10:00:00,59.79,59.84,59.45,59.61,157472.0,56.6429,56.6903,56.3208,56.4724,157472.0
2024-01-18 10:30:00,59.62,59.69,59.5,59.5,173157.0,56.4819,56.5482,56.3682,56.3682,173157.0
2024-01-18 11:00:00,59.5,59.5,59.29,59.46,183831.0,56.3682,56.3682,56.1693,56.3303,183831.0
2024-01-18 11:30:00,59.45,59.62,59.43,59.55,175542.0,56.3208,56.4819,56.3019,56.4156,175542.0
2024-01-18 12:00:00,59.53,59.56,59.37,59.46,239849.0,56.3966,56.425,56.245,56.3303,239849.0
2024-01-18 12:30:00,59.46,59.55,59.41,59.51,202449.0,56.3303,56.4156,56.2829,56.3777,202449.0
2024-01-18 13:00:00,59.52,59.54,59.39,59.5,129072.0,56.3872,56.4061,56.264,56.3682,129072.0
2024-01-18 13:30:00,59.5,59.67,59.49,59.61,65725.0,56.3682,56.5293,56.3587,56.4724,65725.0
2024-01-18 14:00:00,59.6,59.71,59.59,59.61,116818.0,56.4629,56.5672,56.4535,56.4724,116818.0
2024-01-18 14:30:00,59.61,59.65,59.37,59.46,159790.0,56.4724,56.5103,56.245,56.3303,159790.0
2024-01-18 15:00:00,59.46,59.66,59.43,59.63,235337.0,56.3303,56.5198,56.3019,56.4914,235337.0
2024-01-18 15:30:00,59.63,59.69,59.54,59.65,557725.0,56.4914,56.5482,56.4061,56.5103,557725.0
2024-01-19 09:30:00,59.75,59.91,59.23,59.43,304943.0,56.605,56.7566,56.1124,56.3019,304943.0
2024-01-19 10:00:00,59.45,59.49,59.24,59.32,139419.0,56.3208,56.3587,56.1219,56.1977,139419.0
2024-01-19 10:30:00,59.33,59.44,59.26,59.34,178537.0,56.2072,56.3114,56.1408,56.2166,178537.0
2024-01-19 11:00:00,59.35,59.5,59.29,59.5,134686.0,56.2261,56.3682,56.1693,56.3682,134686.0
2024-01-19 11:30:00,59.5,59.5,59.19,59.31,91509.0,56.3682,56.3682,56.0745,56.1882,91509.0
2024-01-19 12:00:00,59.31,59.36,59.22,59.3,73960.0,56.1882,56.2356,56.1029,56.1787,73960.0
2024-01-19 12:30:00,59.3,59.4,59.19,59.23,90292.0,56.1787,56.2735,56.0745,56.1124,90292.0
2024-01-19 13:00:00,59.23,59.41,59.18,59.4,90914.0,56.1124,56.2829,56.065,56.2735,90914.0
2024-01-19 13:30:00,59.42,59.49,59.37,59.49,79406.0,56.2924,56.3587,56.245,56.3587,79406.0
2024-01-19 14:00:00,59.49,59.61,59.42,59.53,112572.0,56.3587,56.4724,56.2924,56.3966,112572.0
2024-01-19 14:30:00,59.54,59.57,59.41,59.47,93423.0,56.4061,56.4345,56.2829,56.3398,93423.0
2024-01-19 15:00:00,59.48,59.56,59.46,59.52,109509.0,56.3493,56.425,56.3303,56.3872,109509.0
2024-01-19 15:30:00,59.52,59.62,59.43,59.49,647526.0,56.3872,56.4819,56.3019,56.3587,647526.0
2024-01-22 09:30:00,59.58,59.94,59.37,59.45,279599.0,56.444,56.785,56.245,56.3208,279599.0
2024-01-22 10:00:00,59.44,59.51,59.14,59.5,244309.0,56.3114,56.3777,56.0272,56.3682,244309.0
2024-01-22 10:30:00,59.5,59.63,59.27,59.3,348311.0,56.3682,56.4914,56.1503,56.1787,348311.0
2024-01-22 11:00:00,59.3,59.32,59.01,59.02,166113.0,56.1787,56.1977,55.904,55.9135,166113.0
2024-01-22 11:30:00,59.02,59.04,58.65,58.84,145310.0,55.9135,55.9324,55.5629,55.7429,145310.0
2024-01-22 12:00:00,58.84,59.02,58.84,58.91,105710.0,55.7429,55.9135,55.7429,55.8093,105710.0
2024-01-22 12:30:00,58.9,58.92,58.78,58.86,107331.0,55.7998,55.8187,55.6861,55.7619,107331.0
2024-01-22 13:00:00,58.87,58.88,58.72,58.75,86942.0,55.7714,55.7808,55.6293,55.6577,86942.0
2024-01-22 13:30:00,58.77,59.01,58.72,59.01,157126.0,55.6766,55.904,55.6293,55.904,157126.0
2024-01-22 14:00:00,59.01,59.13,58.95,59.11,178036.0,55.904,56.0177,55.8472,55.9987,178036.0
2024-01-22 14:30:00,59.11,59.16,58.99,59.14,134222.0,55.9987,56.0461,55.885,56.0272,134222.0
2024-01-22 15:00:00,59.14,59.15,58.95,58.97,144083.0,56.0272,56.0366,55.8472,55.8661,144083.0
2024-01-22 15:30:00,58.97,59.0,58.79,58.93,539310.0,55.8661,55.8945,55.6956,55.8282,539310.0
2024-01-23 09:30:00,59.01,59.35,58.75,58.86,168547.0,55.904,56.2261,55.6577,55.7619,168547.0
2024-01-23 10:00:00,58.88,59.2,58.87,59.07,181237.0,55.7808,56.084,55.7714,55.9608,181237.0
2024-01-23 10:30:00,59.06,59.08,58.95,59.0,157452.0,55.9514,55.9703,55.8472,55.8945,157452.0
2024-01-23 11:00:00,59.0,59.07,58.88,59.05,82082.0,55.8945,55.9608,55.7808,55.9419,82082.0
2024-01-23 11:30:00,59.06,59.19,59.06,59.11,179197.0,55.9514,56.0745,55.9514,55.9987,179197.0
2024-01-23 12:00:00,59.12,59.15,58.97,59.0,129036.0,56.0082,56.0366,55.8661,55.8945,129036.0
2024-01-23 12:30:00,59.01,59.19,59.0,59.13,112941.0,55.904,56.0745,55.8945,56.0177,112941.0
2024-01-23 13:00:00,59.12,59.13,59.02,59.06,83838.0,56.0082,56.0177,55.9135,55.9514,83838.0
2024-01-23 13:30:00,59.06,59.15,59.0,59.08,93405.0,55.9514,56.0366,55.8945,55.9703,93405.0
2024-01-23 14:00:00,59.08,59.1,59.01,59.04,97065.0,55.9703,55.9893,55.904,55.9324,97065.0
2024-01-23 14:30:00,59.04,59.15,59.0,59.1,119253.0,55.9324,56.0366,55.8945,55.9893,119253.0
2024-01-23 15:00:00,59.1,59.17,59.03,59.05,159608.0,55.9893,56.0556,55.9229,55.9419,159608.0
2024-01-23 15:30:00,59.05,59.21,58.97,59.18,595252.0,55.9419,56.0935,55.8661,56.065,595252.0
2024-01-24 09:30:00,59.52,59.76,59.07,59.09,160205.0,56.3872,56.6145,55.9608,55.9798,160205.0
2024-01-24 10:00:00,59.11,59.15,58.67,58.69,127455.0,55.9987,56.0366,55.5819,55.6008,127455.0
2024-01-24 10:30:00,58.69,58.77,58.45,58.62,157057.0,55.6008,55.6766,55.3735,55.5345,157057.0
2024-01-24 11:00:00,58.63,58.8,58.6,58.66,132806.0,55.544,55.7051,55.5156,55.5724,132806.0
2024-01-24 11:30:00,58.65,58.71,58.4,58.47,185904.0,55.5629,55.6198,55.3261,55.3924,185904.0
2024-01-24 12:00:00,58.47,58.49,58.28,58.36,189016.0,55.3924,55.4114,55.2124,55.2882,189016.0
2024-01-24 12:30:00,58.35,58.48,58.3,58.46,234562.0,55.2787,55.4019,55.2314,55.3829,234562.0
2024-01-24 13:00:00,58.46,58.55,58.28,58.34,248877.0,55.3829,55.4682,55.2124,55.2693,248877.0
2024-01-24 13:30:00,58.34,58.43,58.25,58.35,184102.0,55.2693,55.3545,55.184,55.2787,184102.0
2024-01-24 14:00:00,58.35,58.64,58.34,58.59,213126.0,55.2787,55.5535,55.2693,55.5061,213126.0
2024-01-24 14:30:00,58.59,58.6,58.42,58.47,367051.0,55.5061,55.5156,55.3451,55.3924,367051.0
2024-01-24 15:00:00,58.47,58.5,58.27,58.29,330641.0,55.3924,55.4208,55.2029,55.2219,330641.0
2024-01-24 15:30:00,58.29,58.38,58.13,58.17,1037026.0,55.2219,55.3072,55.0703,55.1082,1037026.0
2024-01-25 09:30:00,58.96,59.09,57.72,58.8,570629.0,55.8566,55.9798,54.6819,55.7051,570629.0
2024-01-25 10:00:00,58.81,58.92,58.46,58.57,283275.0,55.7145,55.8187,55.3829,55.4872,283275.0
2024-01-25 10:30:00,58.56,58.63,58.16,58.17,205841.0,55.4777,55.544,55.0987,55.1082,205841.0
2024-01-25 11:00:00,58.18,58.45,58.11,58.4,180184.0,55.1177,55.3735,55.0514,55.3261,180184.0
2024-01-25 11:30:00,58.4,58.46,58.32,58.33,161378.0,55.3261,55.3829,55.2503,55.2598,161378.0
2024-01-25 12:00:00,58.33,58.33,58.09,58.27,197136.0,55.2598,55.2598,55.0324,55.2029,197136.0
2024-01-25 12:30:00,58.28,58.63,58.27,58.61,180888.0,55.2124,55.544,55.2029,55.5251,180888.0
2024-01-25 13:00:00,58.61,58.88,58.61,58.71,211912.0,55.5251,55.7808,55.5251,55.6198,211912.0
2024-01-25 13:30:00,58.72,59.08,58.71,59.07,191833.0,55.6293,55.9703,55.6198,55.9608,191833.0
2024-01-25 14:00:00,59.07,59.26,59.01,59.05,246846.0,55.9608,56.1408,55.904,55.9419,246846.0
2024-01-25 14:30:00,59.05,59.11,58.85,58.94,173184.0,55.9419,55.9987,55.7524,55.8377,173184.0
2024-01-25 15:00:00,58.93,59.15,58.9,59.11,407527.0,55.8282,56.0366,55.7998,55.9987,407527.0
2024-01-25 15:30:00,59.12,59.12,58.79,58.89,1088972.0,56.0082,56.0082,55.6956,55.7903,1088972.0
2024-01-26 09:30:00,58.9,59.54,58.9,59.13,237100.0,55.7998,56.4061,55.7998,56.0177,237100.0
2024-01-26 10:00:00,59.1,59.49,58.99,59.3,213470.0,55.9893,56.3587,55.885,56.1787,213470.0
2024-01-26 10:30:00,59.3,59.47,59.26,59.4,306950.0,56.1787,56.3398,56.1408,56.2735,306950.0
2024-01-26 11:00:00,59.4,59.61,59.39,59.44,128569.0,56.2735,56.4724,56.264,56.3114,128569.0
2024-01-26 11:30:00,59.44,59.48,59.37,59.45,68532.0,56.3114,56.3493,56.245,56.3208,68532.0
2024-01-26 12:00:00,59.45,59.47,59.34,59.46,94169.0,56.3208,56.3398,56.2166,56.3303,94169.0
2024-01-26 12:30:00,59.46,59.46,59.26,59.32,143468.0,56.3303,56.3303,56.1408,56.1977,143468.0
2024-01-26 13:00:00,59.32,59.37,59.2,59.35,117931.0,56.1977,56.245,56.084,56.2261,117931.0
2024-01-26 13:30:00,59.34,59.43,59.32,59.41,95837.0,56.2166,56.3019,56.1977,56.2829,95837.0
2024-01-26 14:00:00,59.41,59.43,59.32,59.35,102459.0,56.2829,56.3019,56.1977,56.2261,102459.0
2024-01-26 14:30:00,59.35,59.48,59.34,59.46,94819.0,56.2261,56.3493,56.2166,56.3303,94819.0
2024-01-26 15:00:00,59.46,59.51,59.43,59.45,154526.0,56.3303,56.3777,56.3019,56.3208,154526.0
2024-01-26 15:30:00,59.46,59.5,59.3,59.39,442001.0,56.3303,56.3682,56.1787,56.264,442001.0
2024-01-29 09:30:00,59.52,59.73,59.3,59.41,354202.0,56.3872,56.5861,56.1787,56.2829,354202.0
2024-01-29 10:00:00,59.39,59.53,59.31,59.37,165044.0,56.264,56.3966,56.1882,56.245,165044.0
2024-01-29 10:30:00,59.38,59.71,59.29,59.7,150130.0,56.2545,56.5672,56.1693,56.5577,150130.0
2024-01-29 11:00:00,59.71,59.82,59.7,59.79,207169.0,56.5672,56.6714,56.5577,56.6429,207169.0
2024-01-29 11:30:00,59.78,59.78,59.68,59.72,124544.0,56.6335,56.6335,56.5387,56.5766,124544.0
2024-01-29 12:00:00,59.72,59.72,59.58,59.65,166996.0,56.5766,56.5766,56.444,56.5103,166996.0
2024-01-29 12:30:00,59.65,59.82,59.61,59.65,188675.0,56.5103,56.6714,56.4724,56.5103,188675.0
2024-01-29 13:00:00,59.64,59.73,59.61,59.69,245678.0,56.5008,56.5861,56.4724,56.5482,245678.0
2024-01-29 13:30:00,59.69,59.77,59.65,59.72,126369.0,56.5482,56.624,56.5103,56.5766,126369.0
2024-01-29 14:00:00,59.72,59.85,59.68,59.7,174790.0,56.5766,56.6998,56.5387,56.5577,174790.0
2024-01-29 14:30:00,59.7,59.75,59.67,59.74,185946.0,56.5577,56.605,56.5293,56.5956,185946.0
2024-01-29 15:00:00,59.73,60.12,59.73,60.03,269351.0,56.5861,56.9556,56.5861,56.8703,269351.0
2024-01-29 15:30:00,60.02,60.08,59.65,59.67,685077.0,56.8608,56.9177,56.5103,56.5293,685077.0
2024-01-30 09:30:00,59.51,59.6,59.35,59.55,145441.0,56.3777,56.4629,56.2261,56.4156,145441.0
2024-01-30 10:00:00,59.55,59.55,59.07,59.13,147339.0,56.4156,56.4156,55.9608,56.0177,147339.0
2024-01-30 10:30:00,59.13,59.45,59.09,59.36,101041.0,56.0177,56.3208,55.9798,56.2356,101041.0
2024-01-30 11:00:00,59.36,59.66,59.33,59.65,140807.0,56.2356,56.5198,56.2072,56.5103,140807.0
2024-01-30 11:30:00,59.65,59.77,59.57,59.77,94930.0,56.5103,56.624,56.4345,56.624,94930.0
2024-01-30 12:00:00,59.77,59.8,59.71,59.75,94992.0,56.624,56.6524,56.5672,56.605,94992.0
2024-01-30 12:30:00,59.74,59.78,59.63,59.69,115775.0,56.5956,56.6335,56.4914,56.5482,115775.0
2024-01-30 13:00:00,59.69,59.78,59.68,59.71,85778.0,56.5482,56.6335,56.5387,56.5672,85778.0
2024-01-30 13:30:00,59.72,59.88,59.66,59.86,105690.0,56.5766,56.7282,56.5198,56.7093,105690.0
2024-01-30 14:00:00,59.86,60.18,59.86,60.08,102199.0,56.7093,57.0124,56.7093,56.9177,102199.0
2024-01-30 14:30:00,60.08,60.09,59.96,59.99,124283.0,56.9177,56.9272,56.804,56.8324,124283.0
2024-01-30 15:00:00,59.98,59.99,59.69,59.72,198119.0,56.8229,56.8324,56.5482,56.5766,198119.0
2024-01-30 15:30:00,59.72,59.81,59.63,59.75,604482.0,56.5766,56.6619,56.4914,56.605,604482.0
2024-01-31 09:30:00,60.21,60.36,59.61,59.66,202630.0,57.0408,57.1829,56.4724,56.5198,202630.0
2024-01-31 10:00:00,59.67,60.43,59.66,60.41,173235.0,56.5293,57.2493,56.5198,57.2303,173235.0
2024-01-31 10:30:00,60.42,60.67,60.39,60.44,153347.0,57.2398,57.4766,57.2114,57.2587,153347.0
2024-01-31 11:00:00,60.44,60.44,60.13,60.13,129610.0,57.2587,57.2587,56.965,56.965,129610.0
2024-01-31 11:30:00,60.14,60.3,60.06,60.26,198089.0,56.9745,57.1261,56.8987,57.0882,198089.0
2024-01-31 12:00:00,60.25,60.33,60.22,60.33,98285.0,57.0787,57.1545,57.0503,57.1545,98285.0
2024-01-31 12:30:00,60.32,60.37,60.27,60.3,90613.0,57.145,57.1924,57.0977,57.1261,90613.0
2024-01-31 13:00:00,60.3,60.3,60.13,60.21,113212.0,57.1261,57.1261,56.965,57.0408,113212.0
2024-01-31 13:30:00,60.22,60.28,60.14,60.19,120301.0,57.0503,57.1072,56.9745,57.0219,120301.0
2024-01-31 14:00:00,60.2,60.25,59.9,59.97,149475.0,57.0314,57.0787,56.7472,56.8135,149475.0
2024-01-31 14:30:00,59.96,60.19,59.7,59.7,174146.0,56.804,57.0219,56.5577,56.5577,174146.0
2024-01-31 15:00:00,59.72,59.89,59.34,59.73,221656.0,56.5766,56.7377,56.2166,56.5861,221656.0
2024-01-31 15:30:00,59.73,60.12,59.63,59.84,824250.0,56.5861,56.9556,56.4914,56.6903,824250.0
2024-02-01 09:30:00,59.66,59.71,59.12,59.57,224850.0,56.5198,56.5672,56.0082,56.4345,224850.0
2024-02-01 10:00:00,59.55,60.13,59.49,60.12,180895.0,56.4156,56.965,56.3587,56.9556,180895.0
2024-02-01 10:30:00,60.12,60.45,60.09,60.21,182944.0,56.9556,57.2682,56.9272,57.0408,182944.0
2024-02-01 11:00:00,60.23,60.28,60.1,60.22,242128.0,57.0598,57.1072,56.9366,57.0503,242128.0
2024-02-01 11:30:00,60.22,60.69,60.21,60.67,187881.0,57.0503,57.4956,57.0408,57.4766,187881.0
2024-02-01 12:00:00,60.67,60.9,60.55,60.64,118137.0,57.4766,57.6945,57.3629,57.4482,118137.0
2024-02-01 12:30:00,60.63,60.87,60.58,60.84,123092.0,57.4387,57.6661,57.3914,57.6377,123092.0
2024-02-01 13:00:00,60.84,60.93,60.74,60.92,212918.0,57.6377,57.7229,57.5429,57.7135,212918.0
2024-02-01 13:30:00,60.93,61.1,60.89,60.99,142192.0,57.7229,57.884,57.685,57.7798,142192.0
2024-02-01 14:00:00,60.99,61.02,60.73,60.79,181785.0,57.7798,57.8082,57.5335,57.5903,181785.0
2024-02-01 14:30:00,60.8,60.82,60.66,60.72,132156.0,57.5998,57.6187,57.4671,57.524,132156.0
2024-02-01 15:00:00,60.73,60.85,60.68,60.85,166823.0,57.5335,57.6471,57.4861,57.6471,166823.0
2024-02-01 15:30:00,60.86,61.15,60.79,61.14,560046.0,57.6566,57.9314,57.5903,57.9219,560046.0
2024-02-02 09:30:00,60.67,60.68,59.66,59.85,195417.0,57.4766,57.4861,56.5198,56.6998,195417.0
2024-02-02 10:00:00,59.88,59.92,59.48,59.68,159752.0,56.7282,56.7661,56.3493,56.5387,159752.0
2024-02-02 10:30:00,59.71,59.93,59.61,59.86,178565.0,56.5672,56.7756,56.4724,56.7093,178565.0
2024-02-02 11:00:00,59.87,59.91,59.74,59.87,164666.0,56.7187,56.7566,56.5956,56.7187,164666.0
2024-02-02 11:30:00,59.89,60.03,59.65,59.7,156201.0,56.7377,56.8703,56.5103,56.5577,156201.0
2024-02-02 12:00:00,59.7,59.73,59.33,59.42,119192.0,56.5577,56.5861,56.2072,56.2924,119192.0
2024-02-02 12:30:00,59.42,59.56,59.26,59.56,126308.0,56.2924,56.425,56.1408,56.425,126308.0
2024-02-02 13:00:00,59.56,59.77,59.54,59.67,78301.0,56.425,56.624,56.4061,56.5293,78301.0
2024-02-02 13:30:00,59.7,59.82,59.66,59.78,94628.0,56.5577,56.6714,56.5198,56.6335,94628.0
2024-02-02 14:00:00,59.79,59.95,59.77,59.95,90325.0,56.6429,56.7945,56.624,56.7945,90325.0
2024-02-02 14:30:00,59.95,60.09,59.93,60.07,80833.0,56.7945,56.9272,56.7756,56.9082,80833.0
2024-02-02 15:00:00,60.07,60.27,60.06,60.27,143759.0,56.9082,57.0977,56.8987,57.0977,143759.0
2024-02-02 15:30:00,60.27,60.27,59.76,59.82,599688.0,57.0977,57.0977,56.6145,56.6714,599688.0
2024-02-05 09:30:00,59.16,59.29,58.63,59.05,142406.0,56.0461,56.1693,55.544,55.9419,142406.0
2024-02-05 10:00:00,59.04,59.15,58.79,59.0,101209.0,55.9324,56.0366,55.6956,55.8945,101209.0
2024-02-05 10:30:00,59.0,59.18,58.96,59.11,82472.0,55.8945,56.065,55.8566,55.9987,82472.0
2024-02-05 11:00:00,59.12,59.25,59.06,59.24,54704.0,56.0082,56.1314,55.9514,56.1219,54704.0
2024-02-05 11:30:00,59.24,59.25,59.09,59.1,60874.0,56.1219,56.1314,55.9798,55.9893,60874.0
2024-02-05 12:00:00,59.1,59.13,58.98,58.98,56453.0,55.9893,56.0177,55.8756,55.8756,56453.0
2024-02-05 12:30:00,58.99,59.02,58.91,58.92,49137.0,55.885,55.9135,55.8093,55.8187,49137.0
2024-02-05 13:00:00,58.93,58.96,58.82,58.84,73479.0,55.8282,55.8566,55.724,55.7429,73479.0
2024-02-05 13:30:00,58.84,58.93,58.8,58.92,52238.0,55.7429,55.8282,55.7051,55.8187,52238.0
2024-02-05 14:00:00,58.93,58.93,58.82,58.88,50878.0,55.8282,55.8282,55.724,55.7808,50878.0
2024-02-05 14:30:00,58.88,58.96,58.87,58.9,64578.0,55.7808,55.8566,55.7714,55.7998,64578.0
2024-02-05 15:00:00,58.9,59.06,58.85,59.04,123807.0,55.7998,55.9514,55.7524,55.9324,123807.0
2024-02-05 15:30:00,59.04,59.17,58.45,58.5,444022.0,55.9324,56.0556,55.3735,55.4208,444022.0
2024-02-06 09:30:00,58.39,58.47,58.18,58.35,155637.0,55.3166,55.3924,55.1177,55.2787,155637.0
2024-02-06 10:00:00,58.36,58.7,58.34,58.6,118058.0,55.2882,55.6103,55.2693,55.5156,118058.0
2024-02-06 10:30:00,58.58,58.68,58.5,58.54,149654.0,55.4966,55.5914,55.4208,55.4587,149654.0
2024-02-06 11:00:00,58.54,58.69,58.46,58.65,92845.0,55.4587,55.6008,55.3829,55.5629,92845.0
2024-02-06 11:30:00,58.65,58.65,58.41,58.56,81349.0,55.5629,55.5629,55.3356,55.4777,81349.0
2024-02-06 12:00:00,58.55,58.79,58.55,58.7,95069.0,55.4682,55.6956,55.4682,55.6103,95069.0
2024-02-06 12:30:00,58.71,58.76,58.66,58.67,77222.0,55.6198,55.6672,55.5724,55.5819,77222.0
2024-02-06 13:00:00,58.67,58.75,58.59,58.66,71064.0,55.5819,55.6577,55.5061,55.5724,71064.0
2024-02-06 13:30:00,58.66,58.72,58.63,58.68,76878.0,55.5724,55.6293,55.544,55.5914,76878.0
2024-02-06 14:00:00,58.68,58.69,58.49,58.52,71221.0,55.5914,55.6008,55.4114,55.4398,71221.0
2024-02-06 14:30:00,58.51,58.56,58.39,58.54,72205.0,55.4303,55.4777,55.3166,55.4587,72205.0
2024-02-06 15:00:00,58.53,58.62,58.49,58.57,104919.0,55.4493,55.5345,55.4114,55.4872,104919.0
2024-02-06 15:30:00,58.57,58.68,58.42,58.44,524454.0,55.4872,55.5914,55.3451,55.364,524454.0
2024-02-07 09:30:00,58.72,58.73,58.2,58.23,103786.0,55.6293,55.6387,55.1366,55.1651,103786.0
2024-02-07 10:00:00,58.22,58.46,58.14,58.45,93501.0,55.1556,55.3829,55.0798,55.3735,93501.0
2024-02-07 10:30:00,58.46,58.51,58.29,58.4,101429.0,55.3829,55.4303,55.2219,55.3261,101429.0
2024-02-07 11:00:00,58.41,58.42,58.18,58.22,177998.0,55.3356,55.3451,55.1177,55.1556,177998.0
2024-02-07 11:30:00,58.22,58.44,58.22,58.44,83017.0,55.1556,55.364,55.1556,55.364,83017.0
2024-02-07 12:00:00,58.46,58.49,58.33,58.33,66439.0,55.3829,55.4114,55.2598,55.2598,66439.0
2024-02-07 12:30:00,58.32,58.39,58.31,58.34,99689.0,55.2503,55.3166,55.2408,55.2693,99689.0
2024-02-07 13:00:00,58.33,58.45,58.32,58.37,80241.0,55.2598,55.3735,55.2503,55.2977,80241.0
2024-02-07 13:30:00,58.36,58.43,58.28,58.38,69896.0,55.2882,55.3545,55.2124,55.3072,69896.0
2024-02-07 14:00:00,58.37,58.49,58.36,58.43,54441.0,55.2977,55.4114,55.2882,55.3545,54441.0
2024-02-07 14:30:00,58.43,58.58,58.4,58.58,62336.0,55.3545,55.4966,55.3261,55.4966,62336.0
2024-02-07 15:00:00,58.57,58.61,58.47,58.48,85227.0,55.4872,55.5251,55.3924,55.4019,85227.0
2024-02-07 15:30:00,58.49,58.55,58.27,58.37,339914.0,55.4114,55.4682,55.2029,55.2977,339914.0
2024-02-08 09:30:00,58.23,58.23,57.97,57.97,137126.0,55.1651,55.1651,54.9187,54.9187,137126.0
2024-02-08 10:00:00,57.97,58.06,57.86,58.03,83336.0,54.9187,55.004,54.8145,54.9756,83336.0
2024-02-08 10:30:00,58.02,58.03,57.74,57.9,83912.0,54.9661,54.9756,54.7008,54.8524,83912.0
2024-02-08 11:00:00,57.9,57.91,57.64,57.66,71759.0,54.8524,54.8619,54.6061,54.6251,71759.0
2024-02-08 11:30:00,57.65,57.76,57.64,57.73,66865.0,54.6156,54.7198,54.6061,54.6914,66865.0
2024-02-08 12:00:00,57.73,57.73,57.53,57.57,79748.0,54.6914,54.6914,54.5019,54.5398,79748.0
2024-02-08 12:30:00,57.57,57.69,57.51,57.51,83933.0,54.5398,54.6535,54.4829,54.4829,83933.0
2024-02-08 13:00:00,57.52,57.75,57.51,57.54,85238.0,54.4924,54.7103,54.4829,54.5114,85238.0
2024-02-08 13:30:00,57.54,57.55,57.4,57.47,170473.0,54.5114,54.5208,54.3787,54.4451,170473.0
2024-02-08 14:00:00,57.49,57.66,57.48,57.55,91152.0,54.464,54.6251,54.4545,54.5208,91152.0
2024-02-08 14:30:00,57.54,57.7,57.49,57.65,130789.0,54.5114,54.6629,54.464,54.6156,130789.0
2024-02-08 15:00:00,57.67,57.68,57.47,57.62,88328.0,54.6345,54.644,54.4451,54.5872,88328.0
2024-02-08 15:30:00,57.62,58.07,57.61,58.01,438435.0,54.5872,55.0135,54.5777,54.9566,438435.0
2024-02-09 09:30:00,57.9,58.13,57.76,57.8,113112.0,54.8524,55.0703,54.7198,54.7577,113112.0
2024-02-09 10:00:00,57.8,58.06,57.67,57.73,112752.0,54.7577,55.004,54.6345,54.6914,112752.0
2024-02-09 10:30:00,57.71,57.9,57.7,57.81,130563.0,54.6724,54.8524,54.6629,54.7672,130563.0
2024-02-09 11:00:00,57.79,57.89,57.78,57.86,55217.0,54.7482,54.8429,54.7387,54.8145,55217.0
2024-02-09 11:30:00,57.86,57.9,57.72,57.72,79611.0,54.8145,54.8524,54.6819,54.6819,79611.0
2024-02-09 12:00:00,57.72,57.86,57.67,57.83,69306.0,54.6819,54.8145,54.6345,54.7861,69306.0
2024-02-09 12:30:00,57.85,57.87,57.75,57.85,78581.0,54.8051,54.824,54.7103,54.8051,78581.0
2024-02-09 13:00:00,57.86,57.88,57.78,57.83,46594.0,54.8145,54.8335,54.7387,54.7861,46594.0
2024-02-09 13:30:00,57.84,57.85,57.76,57.82,50096.0,54.7956,54.8051,54.7198,54.7766,50096.0
2024-02-09 14:00:00,57.83,57.97,57.82,57.93,61681.0,54.7861,54.9187,54.7766,54.8808,61681.0
2024-02-09 14:30:00,57.94,58.1,57.9,58.09,67335.0,54.8903,55.0419,54.8524,55.0324,67335.0
2024-02-09 15:00:00,58.1,58.16,58.06,58.15,86152.0,55.0419,55.0987,55.004,55.0893,86152.0
2024-02-09 15:30:00,58.15,58.2,58.02,58.17,350038.0,55.0893,55.1366,54.9661,55.1082,350038.0
2024-02-12 09:30:00,58.2,58.38,58.04,58.21,127719.0,55.1366,55.3072,54.9851,55.1461,127719.0
2024-02-12 10:00:00,58.21,58.37,58.16,58.29,119256.0,55.1461,55.2977,55.0987,55.2219,119256.0
2024-02-12 10:30:00,58.3,58.31,58.02,58.07,70198.0,55.2314,55.2408,54.9661,55.0135,70198.0
2024-02-12 11:00:00,58.06,58.45,58.06,58.44,72706.0,55.004,55.3735,55.004,55.364,72706.0
2024-02-12 11:30:00,58.44,58.62,58.38,58.61,112926.0,55.364,55.5345,55.3072,55.5251,112926.0
2024-02-12 12:00:00,58.61,58.8,58.56,58.78,163372.0,55.5251,55.7051,55.4777,55.6861,163372.0
2024-02-12 12:30:00,58.77,58.78,58.68,58.77,76702.0,55.6766,55.6861,55.5914,55.6766,76702.0
2024-02-12 13:00:00,58.77,58.89,58.76,58.87,50815.0,55.6766,55.7903,55.6672,55.7714,50815.0
2024-02-12 13:30:00,58.86,59.03,58.85,58.92,94897.0,55.7619,55.9229,55.7524,55.8187,94897.0
2024-02-12 14:00:00,58.91,59.07,58.9,58.98,93771.0,55.8093,55.9608,55.7998,55.8756,93771.0
2024-02-12 14:30:00,58.98,59.07,58.89,58.98,87889.0,55.8756,55.9608,55.7903,55.8756,87889.0
2024-02-12 15:00:00,58.98,59.1,58.82,58.84,131750.0,55.8756,55.9893,55.724,55.7429,131750.0
2024-02-12 15:30:00,58.84,59.01,58.82,58.97,429071.0,55.7429,55.904,55.724,55.8661,429071.0
2024-02-13 09:30:00,58.98,59.2,58.27,58.33,183461.0,55.8756,56.084,55.2029,55.2598,183461.0
2024-02-13 10:00:00,58.3,58.4,57.9,57.91,110830.0,55.2314,55.3261,54.8524,54.8619,110830.0
2024-02-13 10:30:00,57.89,57.9,57.29,57.42,145177.0,54.8429,54.8524,54.2745,54.3977,145177.0
2024-02-13 11:00:00,57.42,57.77,57.23,57.69,113110.0,54.3977,54.7293,54.2177,54.6535,113110.0
2024-02-13 11:30:00,57.7,57.99,57.7,57.94,114635.0,54.6629,54.9377,54.6629,54.8903,114635.0
2024-02-13 12:00:00,57.94,58.04,57.89,58.02,82799.0,54.8903,54.9851,54.8429,54.9661,82799.0
2024-02-13 12:30:00,58.02,58.21,57.97,58.19,56082.0,54.9661,55.1461,54.9187,55.1272,56082.0
2024-02-13 13:00:00,58.18,58.22,58.07,58.1,64776.0,55.1177,55.1556,55.0135,55.0419,64776.0
2024-02-13 13:30:00,58.09,58.09,57.93,58.02,71946.0,55.0324,55.0324,54.8808,54.9661,71946.0
2024-02-13 14:00:00,58.02,58.11,57.87,57.89,104281.0,54.9661,55.0514,54.824,54.8429,104281.0
2024-02-13 14:30:00,57.87,57.98,57.75,57.85,93292.0,54.824,54.9282,54.7103,54.8051,93292.0
2024-02-13 15:00:00,57.86,58.05,57.81,58.04,85323.0,54.8145,54.9945,54.7672,54.9851,85323.0
2024-02-13 15:30:00,58.03,58.31,57.98,58.3,534897.0,54.9756,55.2408,54.9282,55.2314,534897.0
2024-02-14 09:30:00,58.28,58.48,57.95,58.22,146166.0,55.2124,55.4019,54.8998,55.1556,146166.0
2024-02-14 10:00:00,58.22,58.23,57.82,58.02,119945.0,55.1556,55.1651,54.7766,54.9661,119945.0
2024-02-14 10:30:00,58.02,58.14,57.93,58.08,109161.0,54.9661,55.0798,54.8808,55.0229,109161.0
2024-02-14 11:00:00,58.08,58.25,58.05,58.21,70776.0,55.0229,55.184,54.9945,55.1461,70776.0
2024-02-14 11:30:00,58.21,58.28,58.05,58.05,96212.0,55.1461,55.2124,54.9945,54.9945,96212.0
2024-02-14 12:00:00,58.03,58.22,58.0,58.16,232826.0,54.9756,55.1556,54.9472,55.0987,232826.0
2024-02-14 12:30:00,58.16,58.4,58.15,58.34,164922.0,55.0987,55.3261,55.0893,55.2693,164922.0
2024-02-14 13:00:00,58.36,58.55,58.35,58.55,138789.0,55.2882,55.4682,55.2787,55.4682,138789.0
2024-02-14 13:30:00,58.55,58.59,58.41,58.44,125350.0,55.4682,55.5061,55.3356,55.364,125350.0
2024-02-14 14:00:00,58.45,58.46,58.25,58.46,118731.0,55.3735,55.3829,55.184,55.3829,118731.0
2024-02-14 14:30:00,58.46,58.51,58.41,58.47,110881.0,55.3829,55.4303,55.3356,55.3924,110881.0
2024-02-14 15:00:00,58.47,58.67,58.4,58.65,172766.0,55.3924,55.5819,55.3261,55.5629,172766.0
2024-02-14 15:30:00,58.65,58.76,58.53,58.65,742451.0,55.5629,55.6672,55.4493,55.5629,742451.0
2024-02-15 09:30:00,58.88,59.67,58.78,59.54,231771.0,55.7808,56.5293,55.6861,56.4061,231771.0
2024-02-15 10:00:00,59.56,59.57,59.03,59.37,141568.0,56.425,56.4345,55.9229,56.245,141568.0
2024-02-15 10:30:00,59.36,59.36,59.03,59.09,206882.0,56.2356,56.2356,55.9229,55.9798,206882.0
2024-02-15 11:00:00,59.08,59.2,58.75,58.78,108164.0,55.9703,56.084,55.6577,55.6861,108164.0
2024-02-15 11:30:00,58.78,58.95,58.76,58.94,153797.0,55.6861,55.8472,55.6672,55.8377,153797.0
2024-02-15 12:00:00,58.93,59.02,58.91,58.97,66059.0,55.8282,55.9135,55.8093,55.8661,66059.0
2024-02-15 12:30:00,58.98,59.03,58.91,59.0,74984.0,55.8756,55.9229,55.8093,55.8945,74984.0
2024-02-15 13:00:00,59.0,59.17,58.97,59.16,212111.0,55.8945,56.0556,55.8661,56.0461,212111.0
2024-02-15 13:30:00,59.17,59.2,59.02,59.05,118606.0,56.0556,56.084,55.9135,55.9419,118606.0
2024-02-15 14:00:00,59.05,59.1,58.98,59.07,101675.0,55.9419,55.9893,55.8756,55.9608,101675.0
2024-02-15 14:30:00,59.06,59.06,58.97,59.01,178916.0,55.9514,55.9514,55.8661,55.904,178916.0
2024-02-15 15:00:00,59.02,59.03,58.89,58.96,123805.0,55.9135,55.9229,55.7903,55.8566,123805.0
2024-02-15 15:30:00,58.96,59.06,58.9,59.02,511435.0,55.8566,55.9514,55.7998,55.9135,511435.0
2024-02-16 09:30:00,58.85,59.0,58.56,58.8,206149.0,55.7524,55.8945,55.4777,55.7051,206149.0
2024-02-16 10:00:00,58.76,58.91,58.66,58.86,116328.0,55.6672,55.8093,55.5724,55.7619,116328.0
2024-02-16 10:30:00,58.83,58.86,58.69,58.83,91542.0,55.7335,55.7619,55.6008,55.7335,91542.0
2024-02-16 11:00:00,58.84,58.95,58.78,58.93,65624.0,55.7429,55.8472,55.6861,55.8282,65624.0
2024-02-16 11:30:00,58.92,59.11,58.86,59.0,67802.0,55.8187,55.9987,55.7619,55.8945,67802.0
2024-02-16 12:00:00,59.0,59.08,58.98,59.01,69239.0,55.8945,55.9703,55.8756,55.904,69239.0
2024-02-16 12:30:00,59.01,59.17,58.97,59.14,53181.0,55.904,56.0556,55.8661,56.0272,53181.0
2024-02-16 13:00:00,59.14,59.23,59.12,59.16,46589.0,56.0272,56.1124,56.0082,56.0461,46589.0
2024-02-16 13:30:00,59.18,59.19,59.11,59.18,36602.0,56.065,56.0745,55.9987,56.065,36602.0
2024-02-16 14:00:00,59.17,59.23,59.1,59.21,55551.0,56.0556,56.1124,55.9893,56.0935,55551.0
2024-02-16 14:30:00,59.2,59.27,59.04,59.11,62811.0,56.084,56.1503,55.9324,55.9987,62811.0
2024-02-16 15:00:00,59.11,59.21,59.06,59.17,116378.0,55.9987,56.0935,55.9514,56.0556,116378.0
2024-02-16 15:30:00,59.18,59.27,58.98,59.04,357890.0,56.065,56.1503,55.8756,55.9324,357890.0
2024-02-20 09:30:00,59.11,59.69,58.95,59.48,167962.0,55.9987,56.5482,55.8472,56.3493,167962.0
2024-02-20 10:00:00,59.49,59.79,59.41,59.78,87974.0,56.3587,56.6429,56.2829,56.6335,87974.0
2024-02-20 10:30:00,59.78,59.85,59.55,59.56,79530.0,56.6335,56.6998,56.4156,56.425,79530.0
2024-02-20 11:00:00,59.56,59.62,59.49,59.53,79396.0,56.425,56.4819,56.3587,56.3966,79396.0
2024-02-20 11:30:00,59.54,59.6,59.39,59.45,117367.0,56.4061,56.4629,56.264,56.3208,117367.0
2024-02-20 12:00:00,59.45,59.48,59.35,59.36,49590.0,56.3208,56.3493,56.2261,56.2356,49590.0
2024-02-20 12:30:00,59.35,59.5,59.34,59.48,58936.0,56.2261,56.3682,56.2166,56.3493,58936.0
2024-02-20 13:00:00,59.49,59.53,59.38,59.44,66069.0,56.3587,56.3966,56.2545,56.3114,66069.0
2024-02-20 13:30:00,59.43,59.44,59.31,59.35,45490.0,56.3019,56.3114,56.1882,56.2261,45490.0
2024-02-20 14:00:00,59.35,59.39,59.27,59.33,50787.0,56.2261,56.264,56.1503,56.2072,50787.0
2024-02-20 14:30:00,59.31,59.39,59.25,59.37,50270.0,56.1882,56.264,56.1314,56.245,50270.0
2024-02-20 15:00:00,59.37,59.39,59.26,59.31,80624.0,56.245,56.264,56.1408,56.1882,80624.0
2024-02-20 15:30:00,59.31,59.31,59.14,59.19,274364.0,56.1882,56.1882,56.0272,56.0745,274364.0
2024-02-21 09:30:00,59.73,60.08,59.38,59.91,144155.0,56.5861,56.9177,56.2545,56.7566,144155.0
2024-02-21 10:00:00,59.9,59.94,59.68,59.9,130400.0,56.7472,56.785,56.5387,56.7472,130400.0
2024-02-21 10:30:00,59.88,59.92,59.63,59.71,84838.0,56.7282,56.7661,56.4914,56.5672,84838.0
2024-02-21 11:00:00,59.73,59.83,59.69,59.76,70523.0,56.5861,56.6808,56.5482,56.6145,70523.0
2024-02-21 11:30:00,59.77,60.0,59.71,59.92,72871.0,56.624,56.8419,56.5672,56.7661,72871.0
2024-02-21 12:00:00,59.92,60.17,59.91,60.04,130689.0,56.7661,57.0029,56.7566,56.8798,130689.0
2024-02-21 12:30:00,60.04,60.05,59.92,60.04,89442.0,56.8798,56.8893,56.7661,56.8798,89442.0
2024-02-21 13:00:00,60.04,60.05,59.85,59.93,85833.0,56.8798,56.8893,56.6998,56.7756,85833.0
2024-02-21 13:30:00,59.94,59.94,59.76,59.86,75387.0,56.785,56.785,56.6145,56.7093,75387.0
2024-02-21 14:00:00,59.84,59.88,59.7,59.78,111688.0,56.6903,56.7282,56.5577,56.6335,111688.0
2024-02-21 14:30:00,59.79,59.82,59.73,59.76,85631.0,56.6429,56.6714,56.5861,56.6145,85631.0
2024-02-21 15:00:00,59.77,59.78,59.63,59.73,136473.0,56.624,56.6335,56.4914,56.5861,136473.0
2024-02-21 15:30:00,59.74,59.89,59.7,59.79,663682.0,56.5956,56.7377,56.5577,56.6429,663682.0
2024-02-22 09:30:00,59.19,59.2,58.75,58.92,216564.0,56.0745,56.084,55.6577,55.8187,216564.0
2024-02-22 10:00:00,58.93,59.01,58.55,58.68,187885.0,55.8282,55.904,55.4682,55.5914,187885.0
2024-02-22 10:30:00,58.64,59.01,58.61,58.96,158903.0,55.5535,55.904,55.5251,55.8566,158903.0
2024-02-22 11:00:00,58.96,59.1,58.79,59.09,101376.0,55.8566,55.9893,55.6956,55.9798,101376.0
2024-02-22 11:30:00,59.1,59.12,58.94,59.06,113230.0,55.9893,56.0082,55.8377,55.9514,113230.0
2024-02-22 12:00:00,59.06,59.26,59.05,59.21,102606.0,55.9514,56.1408,55.9419,56.0935,102606.0
2024-02-22 12:30:00,59.22,59.31,59.2,59.25,79249.0,56.1029,56.1882,56.084,56.1314,79249.0
2024-02-22 13:00:00,59.25,59.43,59.2,59.41,80372.0,56.1314,56.3019,56.084,56.2829,80372.0
2024-02-22 13:30:00,59.41,59.51,59.34,59.37,86939.0,56.2829,56.3777,56.2166,56.245,86939.0
2024-02-22 14:00:00,59.37,59.49,59.37,59.43,71043.0,56.245,56.3587,56.245,56.3019,71043.0
2024-02-22 14:30:00,59.44,59.44,59.2,59.23,119090.0,56.3114,56.3114,56.084,56.1124,119090.0
2024-02-22 15:00:00,59.25,59.42,59.25,59.37,134065.0,56.1314,56.2924,56.1314,56.245,134065.0
2024-02-22 15:30:00,59.37,59.41,59.22,59.32,397845.0,56.245,56.2829,56.1029,56.1977,397845.0
2024-02-23 09:30:00,59.29,59.69,59.09,59.69,122503.0,56.1693,56.5482,55.9798,56.5482,122503.0
2024-02-23 10:00:00,59.7,59.98,59.64,59.97,94091.0,56.5577,56.8229,56.5008,56.8135,94091.0
2024-02-23 10:30:00,59.98,60.01,59.84,59.93,153960.0,56.8229,56.8514,56.6903,56.7756,153960.0
2024-02-23 11:00:00,59.94,60.03,59.69,59.73,78227.0,56.785,56.8703,56.5482,56.5861,78227.0
2024-02-23 11:30:00,59.73,59.75,59.54,59.58,93689.0,56.5861,56.605,56.4061,56.444,93689.0
2024-02-23 12:00:00,59.55,59.62,59.52,59.57,57097.0,56.4156,56.4819,56.3872,56.4345,57097.0
2024-02-23 12:30:00,59.57,59.58,59.39,59.4,58637.0,56.4345,56.444,56.264,56.2735,58637.0
2024-02-23 13:00:00,59.39,59.55,59.36,59.55,49303.0,56.264,56.4156,56.2356,56.4156,49303.0
2024-02-23 13:30:00,59.55,59.56,59.46,59.49,65268.0,56.4156,56.425,56.3303,56.3587,65268.0
2024-02-23 14:00:00,59.48,59.52,59.4,59.41,79786.0,56.3493,56.3872,56.2735,56.2829,79786.0
2024-02-23 14:30:00,59.41,59.52,59.4,59.48,71530.0,56.2829,56.3872,56.2735,56.3493,71530.0
2024-02-23 15:00:00,59.48,59.62,59.46,59.55,115210.0,56.3493,56.4819,56.3303,56.4156,115210.0
2024-02-23 15:30:00,59.55,59.59,59.31,59.32,381269.0,56.4156,56.4535,56.1882,56.1977,381269.0
2024-02-26 09:30:00,59.27,59.27,58.69,58.87,163673.0,56.1503,56.1503,55.6008,55.7714,163673.0
2024-02-26 10:00:00,58.87,58.94,58.42,58.43,98369.0,55.7714,55.8377,55.3451,55.3545,98369.0
2024-02-26 10:30:00,58.43,58.61,58.41,58.52,70270.0,55.3545,55.5251,55.3356,55.4398,70270.0
2024-02-26 11:00:00,58.53,58.61,58.45,58.54,72969.0,55.4493,55.5251,55.3735,55.4587,72969.0
2024-02-26 11:30:00,58.55,58.7,58.46,58.66,71805.0,55.4682,55.6103,55.3829,55.5724,71805.0
2024-02-26 12:00:00,58.67,58.7,58.54,58.56,58197.0,55.5819,55.6103,55.4587,55.4777,58197.0
2024-02-26 12:30:00,58.56,58.59,58.48,58.54,59171.0,55.4777,55.5061,55.4019,55.4587,59171.0
2024-02-26 13:00:00,58.55,58.63,58.46,58.51,48229.0,55.4682,55.544,55.3829,55.4303,48229.0
2024-02-26 13:30:00,58.51,58.53,58.28,58.28,67556.0,55.4303,55.4493,55.2124,55.2124,67556.0
2024-02-26 14:00:00,58.28,58.3,58.04,58.1,87004.0,55.2124,55.2314,54.9851,55.0419,87004.0
2024-02-26 14:30:00,58.09,58.24,58.09,58.22,73206.0,55.0324,55.1745,55.0324,55.1556,73206.0
2024-02-26 15:00:00,58.21,58.31,58.18,58.21,70689.0,55.1461,55.2408,55.1177,55.1461,70689.0
2024-02-26 15:30:00,58.2,58.29,58.02,58.04,329683.0,55.1366,55.2219,54.9661,54.9851,329683.0
2024-02-27 09:30:00,58.14,58.54,58.01,58.38,179040.0,55.0798,55.4587,54.9566,55.3072,179040.0
2024-02-27 10:00:00,58.39,58.49,58.26,58.44,136821.0,55.3166,55.4114,55.1935,55.364,136821.0
2024-02-27 10:30:00,58.44,58.59,58.36,58.47,106549.0,55.364,55.5061,55.2882,55.3924,106549.0
2024-02-27 11:00:00,58.47,58.49,58.33,58.35,230350.0,55.3924,55.4114,55.2598,55.2787,230350.0
2024-02-27 11:30:00,58.35,58.36,58.26,58.33,208271.0,55.2787,55.2882,55.1935,55.2598,208271.0
2024-02-27 12:00:00,58.33,58.35,58.14,58.16,179640.0,55.2598,55.2787,55.0798,55.0987,179640.0
2024-02-27 12:30:00,58.16,58.26,58.15,58.23,324276.0,55.0987,55.1935,55.0893,55.1651,324276.0
2024-02-27 13:00:00,58.23,58.36,58.18,58.25,595736.0,55.1651,55.2882,55.1177,55.184,595736.0
2024-02-27 13:30:00,58.25,58.37,58.21,58.28,235945.0,55.184,55.2977,55.1461,55.2124,235945.0
2024-02-27 14:00:00,58.29,58.3,58.16,58.2,362851.0,55.2219,55.2314,55.0987,55.1366,362851.0
2024-02-27 14:30:00,58.2,58.21,58.13,58.18,401604.0,55.1366,55.1461,55.0703,55.1177,401604.0
2024-02-27 15:00:00,58.18,58.26,58.05,58.09,389548.0,55.1177,55.1935,54.9945,55.0324,389548.0
2024-02-27 15:30:00,58.09,58.36,58.07,58.28,806830.0,55.0324,55.2882,55.0135,55.2124,806830.0
2024-02-28 09:30:00,58.19,58.24,57.78,58.04,424379.0,55.1272,55.1745,54.7387,54.9851,424379.0
2024-02-28 10:00:00,58.05,58.15,57.95,58.04,689769.0,54.9945,55.0893,54.8998,54.9851,689769.0
2024-02-28 10:30:00,58.06,58.25,57.95,58.17,357792.0,55.004,55.184,54.8998,55.1082,357792.0
2024-02-28 11:00:00,58.17,58.2,57.75,57.77,174010.0,55.1082,55.1366,54.7103,54.7293,174010.0
2024-02-28 11:30:00,57.77,57.91,57.66,57.82,290799.0,54.7293,54.8619,54.6251,54.7766,290799.0
2024-02-28 12:00:00,57.82,57.95,57.82,57.9,140344.0,54.7766,54.8998,54.7766,54.8524,140344.0
2024-02-28 12:30:00,57.9,57.95,57.83,57.85,158339.0,54.8524,54.8998,54.7861,54.8051,158339.0
2024-02-28 13:00:00,57.84,57.93,57.77,57.88,278779.0,54.7956,54.8808,54.7293,54.8335,278779.0
2024-02-28 13:30:00,57.88,57.93,57.79,57.81,329804.0,54.8335,54.8808,54.7482,54.7672,329804.0
2024-02-28 14:00:00,57.82,57.87,57.67,57.67,317968.0,54.7766,54.824,54.6345,54.6345,317968.0
2024-02-28 14:30:00,57.67,57.68,57.49,57.55,405191.0,54.6345,54.644,54.464,54.5208,405191.0
2024-02-28 15:00:00,57.55,57.7,57.51,57.65,304815.0,54.5208,54.6629,54.4829,54.6156,304815.0
2024-02-28 15:30:00,57.65,57.82,57.52,57.65,1277996.0,54.6156,54.7766,54.4924,54.6156,1277996.0
2024-02-29 09:30:00,57.48,57.48,54.96,55.73,2000488.0,54.4545,54.4545,52.0672,52.7966,2000488.0
2024-02-29 10:00:00,55.75,55.9,54.5,54.5,1214700.0,52.8156,52.9577,51.6314,51.6314,1214700.0
2024-02-29 10:30:00,54.49,54.49,52.65,54.01,3034052.0,51.6219,51.6219,49.8788,51.1672,3034052.0
2024-02-29 11:00:00,53.98,54.35,53.22,53.45,1226206.0,51.1388,51.4893,50.4188,50.6366,1226206.0
2024-02-29 11:30:00,53.43,53.43,52.54,53.06,1080901.0,50.6177,50.6177,49.7745,50.2672,1080901.0
2024-02-29 12:00:00,53.06,53.3,52.56,53.01,1205861.0,50.2672,50.4945,49.7935,50.2198,1205861.0
2024-02-29 12:30:00,53.01,53.09,52.6,52.91,1491251.0,50.2198,50.2956,49.8314,50.1251,1491251.0
2024-02-29 13:00:00,52.91,53.09,52.1,52.95,952964.0,50.1251,50.2956,49.3577,50.163,952964.0
2024-02-29 13:30:00,52.94,53.41,52.85,53.39,789581.0,50.1535,50.5988,50.0682,50.5798,789581.0
2024-02-29 14:00:00,53.41,53.65,53.03,53.16,788561.0,50.5988,50.8261,50.2388,50.3619,788561.0
2024-02-29 14:30:00,53.16,53.21,52.79,52.86,442916.0,50.3619,50.4093,50.0114,50.0777,442916.0
2024-02-29 15:00:00,52.86,53.09,52.7,52.98,688418.0,50.0777,50.2956,49.9261,50.1914,688418.0
2024-02-29 15:30:00,52.98,53.09,52.41,52.62,1864155.0,50.1914,50.2956,49.6514,49.8503,1864155.0
2024-03-01 09:30:00,51.63,51.66,49.69,49.75,1855376.0,48.9124,48.9409,47.0746,47.1314,1855376.0
2024-03-01 10:00:00,49.78,49.84,48.98,49.24,1495771.0,47.1598,47.2167,46.4019,46.6482,1495771.0
2024-03-01 10:30:00,49.24,50.03,49.04,49.38,1505270.0,46.6482,47.3967,46.4588,46.7809,1505270.0
2024-03-01 11:00:00,49.38,49.54,49.05,49.33,934458.0,46.7809,46.9325,46.4682,46.7335,934458.0
2024-03-01 11:30:00,49.32,49.71,49.29,49.38,1000790.0,46.724,47.0935,46.6956,46.7809,1000790.0
2024-03-01 12:00:00,49.38,49.44,49.1,49.32,562382.0,46.7809,46.8377,46.5156,46.724,562382.0
2024-03-01 12:30:00,49.32,49.46,49.29,49.37,560151.0,46.724,46.8567,46.6956,46.7714,560151.0
2024-03-01 13:00:00,49.38,49.75,49.2,49.73,571706.0,46.7809,47.1314,46.6103,47.1125,571706.0
2024-03-01 13:30:00,49.75,49.75,49.1,49.12,1350319.0,47.1314,47.1314,46.5156,46.5346,1350319.0
2024-03-01 14:00:00,49.12,49.55,49.11,49.55,1064671.0,46.5346,46.9419,46.5251,46.9419,1064671.0
2024-03-01 14:30:00,49.55,49.83,49.47,49.5,749588.0,46.9419,47.2072,46.8661,46.8946,749588.0
2024-03-01 15:00:00,49.5,49.77,49.43,49.61,502486.0,46.8946,47.1503,46.8282,46.9988,502486.0
2024-03-01 15:30:00,49.62,49.75,49.39,49.58,2305319.0,47.0082,47.1314,46.7903,46.9703,2305319.0
2024-03-04 09:30:00,49.06,50.1,48.52,50.03,1172689.0,46.4777,47.463,45.9661,47.3967,1172689.0
2024-03-04 10:00:00,50.03,50.45,49.99,50.45,565206.0,47.3967,47.7946,47.3588,47.7946,565206.0
2024-03-04 10:30:00,50.46,50.75,50.39,50.71,690538.0,47.804,48.0788,47.7377,48.0409,690538.0
2024-03-04 11:00:00,50.71,51.08,50.71,50.87,403082.0,48.0409,48.3914,48.0409,48.1924,403082.0
2024-03-04 11:30:00,50.87,51.07,50.71,50.97,381739.0,48.1924,48.3819,48.0409,48.2872,381739.0
2024-03-04 12:00:00,50.97,51.12,50.93,51.09,467411.0,48.2872,48.4293,48.2493,48.4009,467411.0
2024-03-04 12:30:00,51.09,51.1,50.96,50.99,407199.0,48.4009,48.4103,48.2777,48.3061,407199.0
2024-03-04 13:00:00,50.98,51.0,50.75,50.8,328116.0,48.2967,48.3156,48.0788,48.1261,328116.0
2024-03-04 13:30:00,50.8,50.81,50.5,50.55,354332.0,48.1261,48.1356,47.8419,47.8893,354332.0
2024-03-04 14:00:00,50.55,50.61,50.32,50.55,333607.0,47.8893,47.9461,47.6714,47.8893,333607.0
2024-03-04 14:30:00,50.55,50.8,50.46,50.66,408197.0,47.8893,48.1261,47.804,47.9935,408197.0
2024-03-04 15:00:00,50.66,50.85,50.64,50.84,394921.0,47.9935,48.1735,47.9746,48.164,394921.0
2024-03-04 15:30:00,50.84,51.21,50.78,51.04,1398332.0,48.164,48.5146,48.1072,48.3535,1398332.0
2024-03-05 09:30:00,51.14,51.63,50.49,50.51,856979.0,48.4482,48.9124,47.8324,47.8514,856979.0
2024-03-05 10:00:00,50.52,51.0,50.31,50.88,707452.0,47.8609,48.3156,47.6619,48.2019,707452.0
2024-03-05 10:30:00,50.88,51.09,50.49,50.49,612829.0,48.2019,48.4009,47.8324,47.8324,612829.0
2024-03-05 11:00:00,50.48,50.62,50.25,50.33,648475.0,47.823,47.9556,47.6051,47.6809,648475.0
2024-03-05 11:30:00,50.33,50.37,50.0,50.0,491006.0,47.6809,47.7188,47.3682,47.3682,491006.0
2024-03-05 12:00:00,50.01,50.11,49.82,49.83,401727.0,47.3777,47.4725,47.1977,47.2072,401727.0
2024-03-05 12:30:00,49.82,49.94,49.7,49.8,310166.0,47.1977,47.3114,47.084,47.1788,310166.0
2024-03-05 13:00:00,49.8,49.89,49.63,49.65,312554.0,47.1788,47.264,47.0177,47.0367,312554.0
2024-03-05 13:30:00,49.65,49.72,49.31,49.32,308788.0,47.0367,47.103,46.7146,46.724,308788.0
2024-03-05 14:00:00,49.32,49.52,49.17,49.45,545254.0,46.724,46.9135,46.5819,46.8472,545254.0
2024-03-05 14:30:00,49.44,49.45,48.87,48.9,433749.0,46.8377,46.8472,46.2977,46.3261,433749.0
2024-03-05 15:00:00,48.91,48.97,48.55,48.58,658006.0,46.3356,46.3925,45.9946,46.023,658006.0
2024-03-05 15:30:00,48.59,48.81,48.3,48.64,1978236.0,46.0325,46.2409,45.7577,46.0798,1978236.0
2024-03-06 09:30:00,49.28,49.73,48.67,49.48,1299995.0,46.6861,47.1125,46.1082,46.8756,1299995.0
2024-03-06 10:00:00,49.45,50.02,49.43,49.64,860067.0,46.8472,47.3872,46.8282,47.0272,860067.0
2024-03-06 10:30:00,49.64,49.69,49.18,49.27,521447.0,47.0272,47.0746,46.5914,46.6767,521447.0
2024-03-06 11:00:00,49.26,49.27,48.92,48.98,712825.0,46.6672,46.6767,46.3451,46.4019,712825.0
2024-03-06 11:30:00,48.98,49.04,48.82,48.94,597767.0,46.4019,46.4588,46.2503,46.364,597767.0
2024-03-06 12:00:00,48.94,49.01,48.69,48.71,498930.0,46.364,46.4303,46.1272,46.1461,498930.0
2024-03-06 12:30:00,48.71,48.89,48.67,48.79,364787.0,46.1461,46.3167,46.1082,46.2219,364787.0
2024-03-06 13:00:00,48.8,48.89,48.67,48.73,325342.0,46.2314,46.3167,46.1082,46.1651,325342.0
2024-03-06 13:30:00,48.73,48.74,48.45,48.62,440279.0,46.1651,46.1746,45.8998,46.0609,440279.0
2024-03-06 14:00:00,48.62,48.64,48.3,48.34,502641.0,46.0609,46.0798,45.7577,45.7956,502641.0
2024-03-06 14:30:00,48.34,48.54,48.23,48.54,646768.0,45.7956,45.9851,45.6914,45.9851,646768.0
2024-03-06 15:00:00,48.54,48.68,46.79,48.19,1357014.0,45.9851,46.1177,44.3272,45.6535,1357014.0
2024-03-06 15:30:00,48.18,48.88,48.13,48.43,2382277.0,45.644,46.3072,45.5967,45.8809,2382277.0
2024-03-07 09:30:00,48.97,50.51,48.69,50.3,1514602.0,46.3925,47.8514,46.1272,47.6524,1514602.0
2024-03-07 10:00:00,50.34,50.79,50.26,50.55,962377.0,47.6903,48.1167,47.6146,47.8893,962377.0
2024-03-07 10:30:00,50.55,50.75,49.87,49.89,532831.0,47.8893,48.0788,47.2451,47.264,532831.0
2024-03-07 11:00:00,49.88,50.05,49.5,49.54,437745.0,47.2546,47.4156,46.8946,46.9325,437745.0
2024-03-07 11:30:00,49.54,49.77,49.24,49.25,449354.0,46.9325,47.1503,46.6482,46.6577,449354.0
2024-03-07 12:00:00,49.24,49.42,49.03,49.03,387869.0,46.6482,46.8188,46.4493,46.4493,387869.0
2024-03-07 12:30:00,49.04,49.26,49.04,49.22,318605.0,46.4588,46.6672,46.4588,46.6293,318605.0
2024-03-07 13:00:00,49.22,49.27,49.05,49.12,431255.0,46.6293,46.6767,46.4682,46.5346,431255.0
2024-03-07 13:30:00,49.12,49.22,48.98,49.21,518066.0,46.5346,46.6293,46.4019,46.6198,518066.0
2024-03-07 14:00:00,49.22,49.27,49.13,49.22,399121.0,46.6293,46.6767,46.544,46.6293,399121.0
2024-03-07 14:30:00,49.22,49.78,49.17,49.73,1024167.0,46.6293,47.1598,46.5819,47.1125,1024167.0
2024-03-07 15:00:00,49.74,50.02,49.46,50.0,569866.0,47.1219,47.3872,46.8567,47.3682,569866.0
2024-03-07 15:30:00,49.98,50.1,49.9,50.0,1734233.0,47.3493,47.463,47.2735,47.3682,1734233.0
2024-03-08 09:30:00,50.19,50.48,49.89,50.09,705131.0,47.5482,47.823,47.264,47.4535,705131.0
2024-03-08 10:00:00,50.06,50.42,50.02,50.41,583140.0,47.4251,47.7661,47.3872,47.7567,583140.0
2024-03-08 10:30:00,50.41,50.58,50.31,50.5,869529.0,47.7567,47.9177,47.6619,47.8419,869529.0
2024-03-08 11:00:00,50.51,51.16,50.4,51.16,353121.0,47.8514,48.4672,47.7472,48.4672,353121.0
2024-03-08 11:30:00,51.18,51.4,50.85,50.98,352015.0,48.4861,48.6946,48.1735,48.2967,352015.0
2024-03-08 12:00:00,50.98,51.05,50.94,51.03,218591.0,48.2967,48.363,48.2588,48.344,218591.0
2024-03-08 12:30:00,51.03,51.03,50.85,50.99,472325.0,48.344,48.344,48.1735,48.3061,472325.0
2024-03-08 13:00:00,51.0,51.35,50.94,51.3,243926.0,48.3156,48.6472,48.2588,48.5998,243926.0
2024-03-08 13:30:00,51.29,51.32,51.04,51.06,213936.0,48.5903,48.6188,48.3535,48.3724,213936.0
2024-03-08 14:00:00,51.05,51.07,50.93,51.02,219350.0,48.363,48.3819,48.2493,48.3346,219350.0
2024-03-08 14:30:00,51.01,51.08,50.92,51.02,292535.0,48.3251,48.3914,48.2398,48.3346,292535.0
2024-03-08 15:00:00,51.02,51.14,50.94,50.95,452424.0,48.3346,48.4482,48.2588,48.2682,452424.0
2024-03-08 15:30:00,50.95,51.15,50.93,51.02,1521568.0,48.2682,48.4577,48.2493,48.3346,1521568.0
2024-03-11 09:30:00,52.81,53.3,52.33,52.46,1341602.0,50.0303,50.4945,49.5756,49.6988,1341602.0
2024-03-11 10:00:00,52.47,52.58,52.25,52.32,458653.0,49.7082,49.8124,49.4998,49.5661,458653.0
2024-03-11 10:30:00,52.31,52.43,52.12,52.35,437818.0,49.5567,49.6703,49.3767,49.5945,437818.0
2024-03-11 11:00:00,52.34,52.62,52.32,52.52,378921.0,49.5851,49.8503,49.5661,49.7556,378921.0
2024-03-11 11:30:00,52.53,52.76,52.52,52.67,375610.0,49.7651,49.983,49.7556,49.8977,375610.0
2024-03-11 12:00:00,52.67,52.71,52.35,52.39,303628.0,49.8977,49.9356,49.5945,49.6324,303628.0
2024-03-11 12:30:00,52.4,52.66,52.37,52.51,247189.0,49.6419,49.8882,49.6135,49.7461,247189.0
2024-03-11 13:00:00,52.51,53.03,52.5,52.96,260249.0,49.7461,50.2388,49.7367,50.1724,260249.0
2024-03-11 13:30:00,52.96,52.99,52.8,52.89,416639.0,50.1724,50.2009,50.0209,50.1061,416639.0
2024-03-11 14:00:00,52.89,52.91,52.7,52.78,190307.0,50.1061,50.1251,49.9261,50.0019,190307.0
2024-03-11 14:30:00,52.78,53.01,52.78,52.96,330343.0,50.0019,50.2198,50.0019,50.1724,330343.0
2024-03-11 15:00:00,52.96,53.3,52.94,53.18,693857.0,50.1724,50.4945,50.1535,50.3809,693857.0
2024-03-11 15:30:00,53.17,53.22,52.84,52.91,1554699.0,50.3714,50.4188,50.0588,50.1251,1554699.0
2024-03-12 09:30:00,52.65,53.0,52.35,52.51,428840.0,49.8788,50.2103,49.5945,49.7461,428840.0
2024-03-12 10:00:00,52.53,52.58,52.24,52.32,237370.0,49.7651,49.8124,49.4903,49.5661,237370.0
2024-03-12 10:30:00,52.31,52.39,52.16,52.31,263087.0,49.5567,49.6324,49.4145,49.5567,263087.0
2024-03-12 11:00:00,52.31,52.52,52.23,52.23,387170.0,49.5567,49.7556,49.4809,49.4809,387170.0
2024-03-12 11:30:00,52.22,52.25,52.02,52.25,244299.0,49.4714,49.4998,49.2819,49.4998,244299.0
2024-03-12 12:00:00,52.25,52.35,51.9,51.91,206640.0,49.4998,49.5945,49.1682,49.1777,206640.0
2024-03-12 12:30:00,51.91,52.01,51.75,51.94,192880.0,49.1777,49.2724,49.0261,49.2061,192880.0
2024-03-12 13:00:00,51.95,51.97,51.8,51.88,142772.0,49.2156,49.2345,49.0735,49.1493,142772.0
2024-03-12 13:30:00,51.88,51.93,51.75,51.89,185584.0,49.1493,49.1967,49.0261,49.1588,185584.0
2024-03-12 14:00:00,51.89,51.89,51.76,51.81,158353.0,49.1588,49.1588,49.0356,49.083,158353.0
2024-03-12 14:30:00,51.81,51.92,51.79,51.9,199528.0,49.083,49.1872,49.064,49.1682,199528.0
2024-03-12 15:00:00,51.89,52.1,51.89,52.04,276513.0,49.1588,49.3577,49.1588,49.3009,276513.0
2024-03-12 15:30:00,52.03,52.04,51.64,51.89,1005684.0,49.2914,49.3009,48.9219,49.1588,1005684.0
2024-03-13 09:30:00,52.06,52.45,51.99,52.11,242751.0,49.3198,49.6893,49.2535,49.3672,242751.0
2024-03-13 10:00:00,52.12,52.21,51.96,51.98,178880.0,49.3767,49.4619,49.2251,49.244,178880.0
2024-03-13 10:30:00,51.97,52.02,51.87,51.97,125425.0,49.2345,49.2819,49.1398,49.2345,125425.0
2024-03-13 11:00:00,51.97,52.03,51.89,52.0,89668.0,49.2345,49.2914,49.1588,49.263,89668.0
2024-03-13 11:30:00,51.99,52.03,51.89,51.95,109673.0,49.2535,49.2914,49.1588,49.2156,109673.0
2024-03-13 12:00:00,51.95,52.12,51.91,52.12,300710.0,49.2156,49.3767,49.1777,49.3767,300710.0
2024-03-13 12:30:00,52.11,52.21,52.08,52.1,101325.0,49.3672,49.4619,49.3388,49.3577,101325.0
2024-03-13 13:00:00,52.11,52.11,51.99,52.05,144403.0,49.3672,49.3672,49.2535,49.3103,144403.0
2024-03-13 13:30:00,52.04,52.07,51.89,51.92,100119.0,49.3009,49.3293,49.1588,49.1872,100119.0
2024-03-13 14:00:00,51.92,52.05,51.89,51.9,113786.0,49.1872,49.3103,49.1588,49.1682,113786.0
2024-03-13 14:30:00,51.89,51.89,51.63,51.66,200138.0,49.1588,49.1588,48.9124,48.9409,200138.0
2024-03-13 15:00:00,51.65,51.71,51.42,51.55,340423.0,48.9314,48.9882,48.7135,48.8367,340423.0
2024-03-13 15:30:00,51.55,51.8,51.46,51.49,558832.0,48.8367,49.0735,48.7514,48.7798,558832.0
2024-03-14 09:30:00,50.78,51.35,50.75,51.01,647361.0,48.6149,49.1606,48.5861,48.8351,647361.0
2024-03-14 10:00:00,51.0,51.76,50.99,51.44,283510.0,48.8255,49.5531,48.8159,49.2467,283510.0
2024-03-14 10:30:00,51.45,51.58,51.14,51.29,260456.0,49.2563,49.3808,48.9595,49.1031,260456.0
2024-03-14 11:00:00,51.29,51.61,51.29,51.6,135287.0,49.1031,49.4095,49.1031,49.3999,135287.0
2024-03-14 11:30:00,51.59,51.69,51.46,51.58,923423.0,49.3903,49.4861,49.2659,49.3808,923423.0
2024-03-14 12:00:00,51.59,51.82,51.58,51.7,364994.0,49.3903,49.6105,49.3808,49.4956,364994.0
2024-03-14 12:30:00,51.69,51.74,51.65,51.66,216081.0,49.4861,49.5339,49.4478,49.4573,216081.0
2024-03-14 13:00:00,51.68,51.7,51.54,51.64,535855.0,49.4765,49.4956,49.3425,49.4382,535855.0
2024-03-14 13:30:00,51.63,51.63,51.41,51.52,452121.0,49.4286,49.4286,49.218,49.3233,452121.0
2024-03-14 14:00:00,51.52,51.79,51.5,51.68,463818.0,49.3233,49.5818,49.3042,49.4765,463818.0
2024-03-14 14:30:00,51.68,51.8,51.61,51.79,433068.0,49.4765,49.5914,49.4095,49.5818,433068.0
2024-03-14 15:00:00,51.79,51.8,51.57,51.76,546160.0,49.5818,49.5914,49.3712,49.5531,546160.0
2024-03-14 15:30:00,51.75,51.9,51.65,51.9,1030223.0,49.5435,49.6871,49.4478,49.6871,1030223.0
2024-03-15 09:30:00,51.89,52.24,51.76,51.96,1638445.0,49.6775,50.0126,49.5531,49.7446,1638445.0
2024-03-15 10:00:00,51.96,52.11,51.74,51.89,347668.0,49.7446,49.8882,49.5339,49.6775,347668.0
2024-03-15 10:30:00,51.88,52.11,51.73,52.02,342794.0,49.668,49.8882,49.5244,49.802,342794.0
2024-03-15 11:00:00,52.01,52.03,51.56,51.77,224825.0,49.7924,49.8116,49.3616,49.5627,224825.0
2024-03-15 11:30:00,51.75,51.95,51.71,51.95,269116.0,49.5435,49.735,49.5052,49.735,269116.0
2024-03-15 12:00:00,51.95,51.97,51.7,51.8,232260.0,49.735,49.7541,49.4956,49.5914,232260.0
2024-03-15 12:30:00,51.8,51.83,51.66,51.75,273982.0,49.5914,49.6201,49.4573,49.5435,273982.0
2024-03-15 13:00:00,51.75,51.93,51.73,51.88,137328.0,49.5435,49.7158,49.5244,49.668,137328.0
2024-03-15 13:30:00,51.88,51.95,51.82,51.94,187374.0,49.668,49.735,49.6105,49.7254,187374.0
2024-03-15 14:00:00,51.94,51.94,51.83,51.91,161024.0,49.7254,49.7254,49.6201,49.6967,161024.0
2024-03-15 14:30:00,51.91,52.03,51.86,51.97,209503.0,49.6967,49.8116,49.6488,49.7541,209503.0
2024-03-15 15:00:00,51.97,52.02,51.91,51.99,283925.0,49.7541,49.802,49.6967,49.7733,283925.0
2024-03-15 15:30:00,51.99,52.02,51.8,52.0,957342.0,49.7733,49.802,49.5914,49.7829,957342.0
2024-03-18 09:30:00,51.71,51.93,51.37,51.8,431867.0,49.5052,49.7158,49.1797,49.5914,431867.0
2024-03-18 10:00:00,51.83,52.17,51.79,52.03,436039.0,49.6201,49.9456,49.5818,49.8116,436039.0
2024-03-18 10:30:00,52.02,52.25,51.97,52.19,332972.0,49.802,50.0222,49.7541,49.9648,332972.0
2024-03-18 11:00:00,52.2,52.39,52.17,52.29,178311.0,49.9743,50.1562,49.9456,50.0605,178311.0
2024-03-18 11:30:00,52.3,52.31,52.15,52.22,182523.0,50.0701,50.0796,49.9265,49.9935,182523.0
2024-03-18 12:00:00,52.22,52.24,52.05,52.12,184651.0,49.9935,50.0126,49.8307,49.8977,184651.0
2024-03-18 12:30:00,52.12,52.38,52.07,52.37,150286.0,49.8977,50.1466,49.8499,50.1371,150286.0
2024-03-18 13:00:00,52.39,52.42,52.17,52.21,153245.0,50.1562,50.1849,49.9456,49.9839,153245.0
2024-03-18 13:30:00,52.21,52.23,52.13,52.18,166780.0,49.9839,50.003,49.9073,49.9552,166780.0
2024-03-18 14:00:00,52.17,52.18,52.01,52.07,191484.0,49.9456,49.9552,49.7924,49.8499,191484.0
2024-03-18 14:30:00,52.07,52.08,51.81,51.88,191257.0,49.8499,49.8594,49.601,49.668,191257.0
2024-03-18 15:00:00,51.88,51.94,51.76,51.83,294857.0,49.668,49.7254,49.5531,49.6201,294857.0
2024-03-18 15:30:00,51.83,52.09,51.76,52.06,963789.0,49.6201,49.869,49.5531,49.8403,963789.0
2024-03-19 09:30:00,51.95,52.99,51.95,52.73,316464.0,49.735,50.7306,49.735,50.4817,316464.0
2024-03-19 10:00:00,52.73,52.76,52.43,52.47,218435.0,50.4817,50.5104,50.1945,50.2328,218435.0
2024-03-19 10:30:00,52.46,52.47,52.2,52.41,209285.0,50.2232,50.2328,49.9743,50.1754,209285.0
2024-03-19 11:00:00,52.41,52.48,52.36,52.46,165227.0,50.1754,50.2424,50.1275,50.2232,165227.0
2024-03-19 11:30:00,52.45,52.45,52.27,52.32,170582.0,50.2137,50.2137,50.0413,50.0892,170582.0
2024-03-19 12:00:00,52.32,52.41,52.2,52.34,169565.0,50.0892,50.1754,49.9743,50.1084,169565.0
2024-03-19 12:30:00,52.34,52.34,52.17,52.3,149190.0,50.1084,50.1084,49.9456,50.0701,149190.0
2024-03-19 13:00:00,52.29,52.33,52.21,52.26,175507.0,50.0605,50.0988,49.9839,50.0318,175507.0
2024-03-19 13:30:00,52.27,52.45,52.23,52.37,169561.0,50.0413,50.2137,50.003,50.1371,169561.0
2024-03-19 14:00:00,52.36,52.47,52.29,52.46,131310.0,50.1275,50.2328,50.0605,50.2232,131310.0
2024-03-19 14:30:00,52.47,52.5,52.39,52.43,134367.0,50.2328,50.2615,50.1562,50.1945,134367.0
2024-03-19 15:00:00,52.44,52.6,52.41,52.59,201002.0,50.2041,50.3573,50.1754,50.3477,201002.0
2024-03-19 15:30:00,52.59,52.59,52.32,52.44,675532.0,50.3477,50.3477,50.0892,50.2041,675532.0
2024-03-20 09:30:00,52.23,52.57,52.03,52.49,188560.0,50.003,50.3285,49.8116,50.252,188560.0
2024-03-20 10:00:00,52.48,52.7,52.39,52.67,124552.0,50.2424,50.453,50.1562,50.4243,124552.0
2024-03-20 10:30:00,52.67,52.73,52.55,52.64,126735.0,50.4243,50.4817,50.3094,50.3956,126735.0
2024-03-20 11:00:00,52.63,52.66,52.34,52.45,138369.0,50.386,50.4147,50.1084,50.2137,138369.0
2024-03-20 11:30:00,52.44,52.48,52.22,52.46,194540.0,50.2041,50.2424,49.9935,50.2232,194540.0
2024-03-20 12:00:00,52.47,52.47,52.33,52.36,100204.0,50.2328,50.2328,50.0988,50.1275,100204.0
2024-03-20 12:30:00,52.36,52.4,52.25,52.34,91385.0,50.1275,50.1658,50.0222,50.1084,91385.0
2024-03-20 13:00:00,52.35,52.57,52.32,52.5,121306.0,50.1179,50.3285,50.0892,50.2615,121306.0
2024-03-20 13:30:00,52.5,52.5,52.32,52.4,79941.0,50.2615,50.2615,50.0892,50.1658,79941.0
2024-03-20 14:00:00,52.41,52.51,52.1,52.28,254041.0,50.1754,50.2711,49.8786,50.0509,254041.0
2024-03-20 14:30:00,52.29,52.63,52.18,52.44,106933.0,50.0605,50.386,49.9552,50.2041,106933.0
2024-03-20 15:00:00,52.45,52.54,52.27,52.52,147254.0,50.2137,50.2998,50.0413,50.2807,147254.0
2024-03-20 15:30:00,52.52,52.61,52.27,52.6,660180.0,50.2807,50.3668,50.0413,50.3573,660180.0
2024-03-21 09:30:00,52.72,53.13,52.63,53.06,163307.0,50.4722,50.8647,50.386,50.7977,163307.0
2024-03-21 10:00:00,53.05,53.08,52.82,52.86,117561.0,50.7881,50.8168,50.5679,50.6062,117561.0
2024-03-21 10:30:00,52.86,52.9,52.73,52.79,92643.0,50.6062,50.6445,50.4817,50.5392,92643.0
2024-03-21 11:00:00,52.8,52.8,52.47,52.5,119524.0,50.5487,50.5487,50.2328,50.2615,119524.0
2024-03-21 11:30:00,52.5,52.53,52.4,52.48,118869.0,50.2615,50.2903,50.1658,50.2424,118869.0
2024-03-21 12:00:00,52.49,52.52,52.36,52.42,78354.0,50.252,50.2807,50.1275,50.1849,78354.0
2024-03-21 12:30:00,52.41,52.42,52.32,52.38,96205.0,50.1754,50.1849,50.0892,50.1466,96205.0
2024-03-21 13:00:00,52.38,52.38,52.3,52.36,94382.0,50.1466,50.1466,50.0701,50.1275,94382.0
2024-03-21 13:30:00,52.35,52.5,52.32,52.43,70042.0,50.1179,50.2615,50.0892,50.1945,70042.0
2024-03-21 14:00:00,52.43,52.5,52.38,52.43,100648.0,50.1945,50.2615,50.1466,50.1945,100648.0
2024-03-21 14:30:00,52.42,52.46,52.34,52.39,102639.0,50.1849,50.2232,50.1084,50.1562,102639.0
2024-03-21 15:00:00,52.39,52.47,52.38,52.44,108449.0,50.1562,50.2328,50.1466,50.2041,108449.0
2024-03-21 15:30:00,52.44,52.5,52.28,52.3,393047.0,50.2041,50.2615,50.0509,50.0701,393047.0
2024-03-22 09:30:00,52.5,52.71,52.25,52.37,148962.0,50.2615,50.4626,50.0222,50.1371,148962.0
2024-03-22 10:00:00,52.35,52.41,52.29,52.32,71793.0,50.1179,50.1754,50.0605,50.0892,71793.0
2024-03-22 10:30:00,52.32,52.32,52.04,52.08,82005.0,50.0892,50.0892,49.8211,49.8594,82005.0
2024-03-22 11:00:00,52.08,52.23,52.05,52.21,108341.0,49.8594,50.003,49.8307,49.9839,108341.0
2024-03-22 11:30:00,52.22,52.4,52.21,52.23,135579.0,49.9935,50.1658,49.9839,50.003,135579.0
2024-03-22 12:00:00,52.22,52.24,52.1,52.14,78354.0,49.9935,50.0126,49.8786,49.9169,78354.0
2024-03-22 12:30:00,52.16,52.27,52.12,52.22,74916.0,49.936,50.0413,49.8977,49.9935,74916.0
2024-03-22 13:00:00,52.22,52.22,52.1,52.15,80396.0,49.9935,49.9935,49.8786,49.9265,80396.0
2024-03-22 13:30:00,52.14,52.15,52.05,52.07,101976.0,49.9169,49.9265,49.8307,49.8499,101976.0
2024-03-22 14:00:00,52.07,52.17,52.06,52.11,74759.0,49.8499,49.9456,49.8403,49.8882,74759.0
2024-03-22 14:30:00,52.1,52.18,52.08,52.16,73189.0,49.8786,49.9552,49.8594,49.936,73189.0
2024-03-22 15:00:00,52.16,52.27,52.06,52.13,173490.0,49.936,50.0413,49.8403,49.9073,173490.0
2024-03-22 15:30:00,52.13,52.33,52.13,52.25,498789.0,49.9073,50.0988,49.9073,50.0222,498789.0
2024-03-25 09:30:00,52.61,52.61,52.28,52.44,158200.0,50.3668,50.3668,50.0509,50.2041,158200.0
2024-03-25 10:00:00,52.45,52.47,52.24,52.44,171705.0,50.2137,50.2328,50.0126,50.2041,171705.0
2024-03-25 10:30:00,52.45,52.56,52.32,52.56,63720.0,50.2137,50.319,50.0892,50.319,63720.0
2024-03-25 11:00:00,52.57,52.73,52.49,52.6,109464.0,50.3285,50.4817,50.252,50.3573,109464.0
2024-03-25 11:30:00,52.59,52.67,52.49,52.59,105358.0,50.3477,50.4243,50.252,50.3477,105358.0
2024-03-25 12:00:00,52.58,52.64,52.43,52.59,149266.0,50.3381,50.3956,50.1945,50.3477,149266.0
2024-03-25 12:30:00,52.59,52.61,52.34,52.56,152182.0,50.3477,50.3668,50.1084,50.319,152182.0
2024-03-25 13:00:00,52.57,52.6,52.36,52.41,108684.0,50.3285,50.3573,50.1275,50.1754,108684.0
2024-03-25 13:30:00,52.41,52.48,52.35,52.48,94837.0,50.1754,50.2424,50.1179,50.2424,94837.0
2024-03-25 14:00:00,52.47,52.53,52.39,52.47,139340.0,50.2328,50.2903,50.1562,50.2328,139340.0
2024-03-25 14:30:00,52.47,52.53,52.43,52.47,114211.0,50.2328,50.2903,50.1945,50.2328,114211.0
2024-03-25 15:00:00,52.48,52.51,52.4,52.45,144661.0,50.2424,50.2711,50.1658,50.2137,144661.0
2024-03-25 15:30:00,52.45,52.51,52.34,52.48,379089.0,50.2137,50.2711,50.1084,50.2424,379089.0
2024-03-26 09:30:00,52.49,52.65,52.3,52.38,152623.0,50.252,50.4051,50.0701,50.1466,152623.0
2024-03-26 10:00:00,52.39,52.42,52.21,52.35,134202.0,50.1562,50.1849,49.9839,50.1179,134202.0
2024-03-26 10:30:00,52.34,52.56,52.32,52.46,203425.0,50.1084,50.319,50.0892,50.2232,203425.0
2024-03-26 11:00:00,52.46,52.47,52.26,52.34,133693.0,50.2232,50.2328,50.0318,50.1084,133693.0
2024-03-26 11:30:00,52.33,52.35,52.05,52.05,152694.0,50.0988,50.1179,49.8307,49.8307,152694.0
2024-03-26 12:00:00,52.05,52.06,51.94,51.96,116815.0,49.8307,49.8403,49.7254,49.7446,116815.0
2024-03-26 12:30:00,51.95,51.97,51.85,51.86,99477.0,49.735,49.7541,49.6392,49.6488,99477.0
2024-03-26 13:00:00,51.86,51.92,51.79,51.85,111310.0,49.6488,49.7063,49.5818,49.6392,111310.0
2024-03-26 13:30:00,51.85,51.87,51.71,51.78,125916.0,49.6392,49.6584,49.5052,49.5722,125916.0
2024-03-26 14:00:00,51.77,51.82,51.69,51.7,169495.0,49.5627,49.6105,49.4861,49.4956,169495.0
2024-03-26 14:30:00,51.7,51.78,51.59,51.63,170124.0,49.4956,49.5722,49.3903,49.4286,170124.0
2024-03-26 15:00:00,51.64,51.88,51.58,51.84,186559.0,49.4382,49.668,49.3808,49.6297,186559.0
2024-03-26 15:30:00,51.84,51.93,51.76,51.81,495777.0,49.6297,49.7158,49.5531,49.601,495777.0
2024-03-27 09:30:00,52.21,52.96,52.18,52.86,247775.0,49.9839,50.7019,49.9552,50.6062,247775.0
2024-03-27 10:00:00,52.86,53.16,52.83,53.08,241364.0,50.6062,50.8934,50.5775,50.8168,241364.0
2024-03-27 10:30:00,53.07,53.09,52.76,52.84,161198.0,50.8072,50.8264,50.5104,50.587,161198.0
2024-03-27 11:00:00,52.85,53.02,52.82,53.01,114036.0,50.5966,50.7594,50.5679,50.7498,114036.0
2024-03-27 11:30:00,53.0,53.12,52.96,53.07,81520.0,50.7402,50.8551,50.7019,50.8072,81520.0
2024-03-27 12:00:00,53.08,53.16,53.0,53.15,110090.0,50.8168,50.8934,50.7402,50.8838,110090.0
2024-03-27 12:30:00,53.16,53.27,53.12,53.25,93280.0,50.8934,50.9987,50.8551,50.9796,93280.0
2024-03-27 13:00:00,53.24,53.27,53.16,53.17,112892.0,50.97,50.9987,50.8934,50.903,112892.0
2024-03-27 13:30:00,53.17,53.19,53.02,53.07,148809.0,50.903,50.9221,50.7594,50.8072,148809.0
2024-03-27 14:00:00,53.06,53.17,53.05,53.1,176884.0,50.7977,50.903,50.7881,50.836,176884.0
2024-03-27 14:30:00,53.1,53.19,52.97,53.19,146142.0,50.836,50.9221,50.7115,50.9221,146142.0
2024-03-27 15:00:00,53.19,53.22,53.1,53.2,112393.0,50.9221,50.9508,50.836,50.9317,112393.0
2024-03-27 15:30:00,53.19,53.4,53.12,53.4,464152.0,50.9221,51.1232,50.8551,51.1232,464152.0
2024-03-28 09:30:00,53.46,53.89,53.39,53.53,98326.0,51.1806,51.5923,51.1136,51.2476,98326.0
2024-03-28 10:00:00,53.53,53.61,53.46,53.56,124227.0,51.2476,51.3242,51.1806,51.2763,124227.0
2024-03-28 10:30:00,53.56,53.76,53.55,53.68,107619.0,51.2763,51.4678,51.2668,51.3912,107619.0
2024-03-28 11:00:00,53.68,53.79,53.61,53.63,77299.0,51.3912,51.4965,51.3242,51.3434,77299.0
2024-03-28 11:30:00,53.62,53.69,53.57,53.65,68443.0,51.3338,51.4008,51.2859,51.3625,68443.0
2024-03-28 12:00:00,53.65,53.75,53.62,53.66,80145.0,51.3625,51.4582,51.3338,51.3721,80145.0
2024-03-28 12:30:00,53.66,53.71,53.58,53.6,51066.0,51.3721,51.4199,51.2955,51.3146,51066.0
2024-03-28 13:00:00,53.61,53.69,53.61,53.63,51361.0,51.3242,51.4008,51.3242,51.3434,51361.0
2024-03-28 13:30:00,53.63,53.71,53.58,53.71,125729.0,51.3434,51.4199,51.2955,51.4199,125729.0
2024-03-28 14:00:00,53.71,53.72,53.54,53.55,128561.0,51.4199,51.4295,51.2572,51.2668,128561.0
2024-03-28 14:30:00,53.55,53.69,53.54,53.65,134412.0,51.2668,51.4008,51.2572,51.3625,134412.0
2024-03-28 15:00:00,53.66,53.8,53.65,53.77,99821.0,51.3721,51.5061,51.3625,51.4774,99821.0
2024-03-28 15:30:00,53.79,53.82,53.64,53.75,416391.0,51.4965,51.5253,51.3529,51.4582,416391.0
2024-04-01 09:30:00,53.77,53.79,53.07,53.12,324343.0,51.4774,51.4965,50.8072,50.8551,324343.0
2024-04-01 10:00:00,53.12,53.36,53.01,53.24,202878.0,50.8551,51.0849,50.7498,50.97,202878.0
2024-04-01 10:30:00,53.23,53.32,53.11,53.25,174183.0,50.9604,51.0466,50.8455,50.9796,174183.0
2024-04-01 11:00:00,53.24,53.29,53.05,53.21,216697.0,50.97,51.0178,50.7881,50.9413,216697.0
2024-04-01 11:30:00,53.2,53.34,53.19,53.28,126033.0,50.9317,51.0657,50.9221,51.0083,126033.0
2024-04-01 12:00:00,53.27,53.37,53.24,53.36,149748.0,50.9987,51.0944,50.97,51.0849,149748.0
2024-04-01 12:30:00,53.37,53.4,53.3,53.4,73880.0,51.0944,51.1232,51.0274,51.1232,73880.0
2024-04-01 13:00:00,53.39,53.51,53.35,53.49,86308.0,51.1136,51.2285,51.0753,51.2093,86308.0
2024-04-01 13:30:00,53.48,53.59,53.45,53.49,100583.0,51.1997,51.3051,51.171,51.2093,100583.0
2024-04-01 14:00:00,53.49,53.53,53.39,53.52,111201.0,51.2093,51.2476,51.1136,51.238,111201.0
2024-04-01 14:30:00,53.53,53.58,53.51,53.57,64353.0,51.2476,51.2955,51.2285,51.2859,64353.0
2024-04-01 15:00:00,53.57,53.65,53.43,53.52,175750.0,51.2859,51.3625,51.1519,51.238,175750.0
2024-04-01 15:30:00,53.52,53.53,53.16,53.29,842878.0,51.238,51.2476,50.8934,51.0178,842878.0
2024-04-02 09:30:00,53.28,53.64,53.14,53.55,185348.0,51.0083,51.3529,50.8742,51.2668,185348.0
2024-04-02 10:00:00,53.54,53.87,53.48,53.8,177687.0,51.2572,51.5731,51.1997,51.5061,177687.0
2024-04-02 10:30:00,53.81,53.88,53.74,53.86,145545.0,51.5157,51.5827,51.4487,51.5635,145545.0
2024-04-02 11:00:00,53.86,53.86,53.69,53.74,165875.0,51.5635,51.5635,51.4008,51.4487,165875.0
2024-04-02 11:30:00,53.73,54.15,53.71,54.08,548552.0,51.4391,51.8412,51.4199,51.7742,548552.0
2024-04-02 12:00:00,54.08,54.08,53.89,53.97,115017.0,51.7742,51.7742,51.5923,51.6689,115017.0
2024-04-02 12:30:00,53.96,54.17,53.93,54.05,96604.0,51.6593,51.8603,51.6306,51.7454,96604.0
2024-04-02 13:00:00,54.05,54.07,53.93,53.97,92443.0,51.7454,51.7646,51.6306,51.6689,92443.0
2024-04-02 13:30:00,53.97,54.05,53.86,54.02,124692.0,51.6689,51.7454,51.5635,51.7167,124692.0
2024-04-02 14:00:00,54.02,54.07,53.91,53.92,89998.0,51.7167,51.7646,51.6114,51.621,89998.0
2024-04-02 14:30:00,53.93,53.94,53.79,53.84,96691.0,51.6306,51.6401,51.4965,51.5444,96691.0
2024-04-02 15:00:00,53.85,53.96,53.77,53.91,173361.0,51.554,51.6593,51.4774,51.6114,173361.0
2024-04-02 15:30:00,53.91,54.12,53.88,54.09,626219.0,51.6114,51.8125,51.5827,51.7837,626219.0
2024-04-03 09:30:00,53.86,53.92,53.28,53.3,267221.0,51.5635,51.621,51.0083,51.0274,267221.0
2024-04-03 10:00:00,53.31,53.87,53.31,53.76,165766.0,51.037,51.5731,51.037,51.4678,165766.0
2024-04-03 10:30:00,53.75,53.85,53.7,53.76,152634.0,51.4582,51.554,51.4104,51.4678,152634.0
2024-04-03 11:00:00,53.77,53.82,53.63,53.66,112611.0,51.4774,51.5253,51.3434,51.3721,112611.0
2024-04-03 11:30:00,53.66,53.67,53.53,53.57,115845.0,51.3721,51.3816,51.2476,51.2859,115845.0
2024-04-03 12:00:00,53.57,53.94,53.57,53.84,131622.0,51.2859,51.6401,51.2859,51.5444,131622.0
2024-04-03 12:30:00,53.85,53.97,53.79,53.8,152825.0,51.554,51.6689,51.4965,51.5061,152825.0
2024-04-03 13:00:00,53.79,53.98,53.78,53.98,102399.0,51.4965,51.6784,51.487,51.6784,102399.0
2024-04-03 13:30:00,53.98,54.04,53.92,53.96,110072.0,51.6784,51.7359,51.621,51.6593,110072.0
2024-04-03 14:00:00,53.96,53.98,53.81,53.85,136329.0,51.6593,51.6784,51.5157,51.554,136329.0
2024-04-03 14:30:00,53.85,53.97,53.84,53.94,133653.0,51.554,51.6689,51.5444,51.6401,133653.0
2024-04-03 15:00:00,53.94,53.99,53.86,53.96,137526.0,51.6401,51.688,51.5635,51.6593,137526.0
2024-04-03 15:30:00,53.96,54.12,53.93,54.09,531778.0,51.6593,51.8125,51.6306,51.7837,531778.0
2024-04-04 09:30:00,54.71,54.96,54.07,54.13,253074.0,52.3773,52.6166,51.7646,51.822,253074.0
2024-04-04 10:00:00,54.13,54.2,53.61,53.8,155494.0,51.822,51.889,51.3242,51.5061,155494.0
2024-04-04 10:30:00,53.82,53.98,53.64,53.66,162424.0,51.5253,51.6784,51.3529,51.3721,162424.0
2024-04-04 11:00:00,53.66,54.07,53.65,54.03,95277.0,51.3721,51.7646,51.3625,51.7263,95277.0
2024-04-04 11:30:00,54.03,54.13,53.96,54.09,94861.0,51.7263,51.822,51.6593,51.7837,94861.0
2024-04-04 12:00:00,54.1,54.14,53.96,53.96,121467.0,51.7933,51.8316,51.6593,51.6593,121467.0
2024-04-04 12:30:00,53.97,53.98,53.91,53.94,74813.0,51.6689,51.6784,51.6114,51.6401,74813.0
2024-04-04 13:00:00,53.93,54.04,53.91,54.04,57235.0,51.6306,51.7359,51.6114,51.7359,57235.0
2024-04-04 13:30:00,54.04,54.05,53.91,53.94,103920.0,51.7359,51.7454,51.6114,51.6401,103920.0
2024-04-04 14:00:00,53.94,53.95,53.77,53.8,123595.0,51.6401,51.6497,51.4774,51.5061,123595.0
2024-04-04 14:30:00,53.79,53.8,53.57,53.71,150063.0,51.4965,51.5061,51.2859,51.4199,150063.0
2024-04-04 15:00:00,53.7,53.79,53.51,53.55,151404.0,51.4104,51.4965,51.2285,51.2668,151404.0
2024-04-04 15:30:00,53.56,54.03,53.44,53.76,854779.0,51.2763,51.7263,51.1615,51.4678,854779.0
2024-04-05 09:30:00,53.51,53.77,53.04,53.04,223942.0,51.2285,51.4774,50.7785,50.7785,223942.0
2024-04-05 10:00:00,53.04,53.21,52.95,53.19,139885.0,50.7785,50.9413,50.6923,50.9221,139885.0
2024-04-05 10:30:00,53.19,53.38,53.13,53.33,167933.0,50.9221,51.104,50.8647,51.0561,167933.0
2024-04-05 11:00:00,53.3,53.39,53.23,53.34,117090.0,51.0274,51.1136,50.9604,51.0657,117090.0
2024-04-05 11:30:00,53.33,53.53,53.24,53.48,91295.0,51.0561,51.2476,50.97,51.1997,91295.0
2024-04-05 12:00:00,53.49,53.54,53.42,53.48,134810.0,51.2093,51.2572,51.1423,51.1997,134810.0
2024-04-05 12:30:00,53.48,53.49,53.38,53.47,137345.0,51.1997,51.2093,51.104,51.1902,137345.0
2024-04-05 13:00:00,53.46,53.47,53.13,53.21,166928.0,51.1806,51.1902,50.8647,50.9413,166928.0
2024-04-05 13:30:00,53.21,53.26,53.05,53.14,283171.0,50.9413,50.9891,50.7881,50.8742,283171.0
2024-04-05 14:00:00,53.14,53.45,53.11,53.36,176819.0,50.8742,51.171,50.8455,51.0849,176819.0
2024-04-05 14:30:00,53.37,53.41,53.2,53.24,196565.0,51.0944,51.1327,50.9317,50.97,196565.0
2024-04-05 15:00:00,53.25,53.53,53.22,53.48,231345.0,50.9796,51.2476,50.9508,51.1997,231345.0
2024-04-05 15:30:00,53.48,53.75,53.36,53.5,840840.0,51.1997,51.4582,51.0849,51.2189,840840.0
2024-04-08 09:30:00,53.64,54.16,53.56,53.67,129887.0,51.3529,51.8508,51.2763,51.3816,129887.0
2024-04-08 10:00:00,53.68,53.75,53.58,53.71,176957.0,51.3912,51.4582,51.2955,51.4199,176957.0
2024-04-08 10:30:00,53.7,53.77,53.63,53.63,103240.0,51.4104,51.4774,51.3434,51.3434,103240.0
2024-04-08 11:00:00,53.64,53.82,53.64,53.76,79696.0,51.3529,51.5253,51.3529,51.4678,79696.0
2024-04-08 11:30:00,53.77,53.78,53.65,53.69,80129.0,51.4774,51.487,51.3625,51.4008,80129.0
2024-04-08 12:00:00,53.69,53.75,53.61,53.73,100532.0,51.4008,51.4582,51.3242,51.4391,100532.0
2024-04-08 12:30:00,53.72,53.75,53.67,53.7,77602.0,51.4295,51.4582,51.3816,51.4104,77602.0
2024-04-08 13:00:00,53.7,53.77,53.66,53.73,86177.0,51.4104,51.4774,51.3721,51.4391,86177.0
2024-04-08 13:30:00,53.73,54.0,53.69,53.97,174411.0,51.4391,51.6976,51.4008,51.6689,174411.0
2024-04-08 14:00:00,53.97,53.97,53.82,53.91,100224.0,51.6689,51.6689,51.5253,51.6114,100224.0
2024-04-08 14:30:00,53.91,53.94,53.84,53.91,96881.0,51.6114,51.6401,51.5444,51.6114,96881.0
2024-04-08 15:00:00,53.91,53.94,53.84,53.87,114833.0,51.6114,51.6401,51.5444,51.5731,114833.0
2024-04-08 15:30:00,53.87,54.12,53.78,54.1,722844.0,51.5731,51.8125,51.487,51.7933,722844.0
2024-04-09 09:30:00,54.45,54.58,54.14,54.3,94374.0,52.1284,52.2528,51.8316,51.9848,94374.0
2024-04-09 10:00:00,54.28,54.39,54.2,54.37,109147.0,51.9656,52.0709,51.889,52.0518,109147.0
2024-04-09 10:30:00,54.37,54.46,54.18,54.26,99485.0,52.0518,52.138,51.8699,51.9465,99485.0
2024-04-09 11:00:00,54.26,54.3,54.12,54.21,82191.0,51.9465,51.9848,51.8125,51.8986,82191.0
2024-04-09 11:30:00,54.19,54.28,54.11,54.14,62700.0,51.8795,51.9656,51.8029,51.8316,62700.0
2024-04-09 12:00:00,54.15,54.18,54.04,54.08,83868.0,51.8412,51.8699,51.7359,51.7742,83868.0
2024-04-09 12:30:00,54.07,54.2,54.07,54.11,48174.0,51.7646,51.889,51.7646,51.8029,48174.0
2024-04-09 13:00:00,54.11,54.18,54.1,54.13,47609.0,51.8029,51.8699,51.7933,51.822,47609.0
2024-04-09 13:30:00,54.13,54.24,54.12,54.16,60722.0,51.822,51.9273,51.8125,51.8508,60722.0
2024-04-09 14:00:00,54.16,54.23,54.09,54.15,48031.0,51.8508,51.9178,51.7837,51.8412,48031.0
2024-04-09 14:30:00,54.14,54.28,54.13,54.25,56056.0,51.8316,51.9656,51.822,51.9369,56056.0
2024-04-09 15:00:00,54.24,54.32,54.12,54.3,87648.0,51.9273,52.0039,51.8125,51.9848,87648.0
2024-04-09 15:30:00,54.31,54.38,54.2,54.36,331052.0,51.9944,52.0614,51.889,52.0422,331052.0
2024-04-10 09:30:00,53.39,53.64,52.87,53.24,245471.0,51.1136,51.3529,50.6158,50.97,245471.0
2024-04-10 10:00:00,53.23,53.46,53.13,53.36,170027.0,50.9604,51.1806,50.8647,51.0849,170027.0
2024-04-10 10:30:00,53.35,53.62,53.35,53.59,202331.0,51.0753,51.3338,51.0753,51.3051,202331.0
2024-04-10 11:00:00,53.59,53.68,53.49,53.54,122032.0,51.3051,51.3912,51.2093,51.2572,122032.0
2024-04-10 11:30:00,53.54,53.61,53.48,53.55,143622.0,51.2572,51.3242,51.1997,51.2668,143622.0
2024-04-10 12:00:00,53.55,53.63,53.47,53.48,117143.0,51.2668,51.3434,51.1902,51.1997,117143.0
2024-04-10 12:30:00,53.47,53.49,53.34,53.46,94805.0,51.1902,51.2093,51.0657,51.1806,94805.0
2024-04-10 13:00:00,53.47,53.47,53.17,53.33,124821.0,51.1902,51.1902,50.903,51.0561,124821.0
2024-04-10 13:30:00,53.32,53.5,53.27,53.39,103035.0,51.0466,51.2189,50.9987,51.1136,103035.0
2024-04-10 14:00:00,53.4,53.54,53.35,53.38,78690.0,51.1232,51.2572,51.0753,51.104,78690.0
2024-04-10 14:30:00,53.38,53.54,53.37,53.38,86098.0,51.104,51.2572,51.0944,51.104,86098.0
2024-04-10 15:00:00,53.37,53.73,53.36,53.71,123375.0,51.0944,51.4391,51.0849,51.4199,123375.0
2024-04-10 15:30:00,53.71,53.89,53.63,53.74,437687.0,51.4199,51.5923,51.3434,51.4487,437687.0
2024-04-11 09:30:00,54.09,54.2,53.33,53.57,132262.0,51.7837,51.889,51.0561,51.2859,132262.0
2024-04-11 10:00:00,53.56,53.62,53.29,53.3,90673.0,51.2763,51.3338,51.0178,51.0274,90673.0
2024-04-11 10:30:00,53.3,53.35,53.18,53.26,101804.0,51.0274,51.0753,50.9125,50.9891,101804.0
2024-04-11 11:00:00,53.26,53.29,53.17,53.21,64210.0,50.9891,51.0178,50.903,50.9413,64210.0
2024-04-11 11:30:00,53.2,53.52,53.17,53.48,44470.0,50.9317,51.238,50.903,51.1997,44470.0
2024-04-11 12:00:00,53.5,53.6,53.48,53.49,73287.0,51.2189,51.3146,51.1997,51.2093,73287.0
2024-04-11 12:30:00,53.47,53.55,53.41,53.5,65817.0,51.1902,51.2668,51.1327,51.2189,65817.0
2024-04-11 13:00:00,53.5,53.82,53.47,53.72,96579.0,51.2189,51.5253,51.1902,51.4295,96579.0
2024-04-11 13:30:00,53.73,53.8,53.65,53.8,77113.0,51.4391,51.5061,51.3625,51.5061,77113.0
2024-04-11 14:00:00,53.8,54.01,53.8,53.98,90809.0,51.5061,51.7072,51.5061,51.6784,90809.0
2024-04-11 14:30:00,53.99,54.04,53.75,53.79,122029.0,51.688,51.7359,51.4582,51.4965,122029.0
2024-04-11 15:00:00,53.78,53.79,53.63,53.73,84725.0,51.487,51.4965,51.3434,51.4391,84725.0
2024-04-11 15:30:00,53.73,53.76,53.46,53.49,344336.0,51.4391,51.4678,51.1806,51.2093,344336.0
2024-04-12 09:30:00,53.61,53.9,53.54,53.76,138931.0,51.3242,51.6018,51.2572,51.4678,138931.0
2024-04-12 10:00:00,53.75,53.82,53.54,53.81,141572.0,51.4582,51.5253,51.2572,51.5157,141572.0
2024-04-12 10:30:00,53.8,53.87,53.67,53.77,95875.0,51.5061,51.5731,51.3816,51.4774,95875.0
2024-04-12 11:00:00,53.77,53.84,53.28,53.37,87346.0,51.4774,51.5444,51.0083,51.0944,87346.0
2024-04-12 11:30:00,53.37,53.45,53.25,53.31,75487.0,51.0944,51.171,50.9796,51.037,75487.0
2024-04-12 12:00:00,53.32,53.44,53.27,53.31,79336.0,51.0466,51.1615,50.9987,51.037,79336.0
2024-04-12 12:30:00,53.31,53.33,53.02,53.03,129221.0,51.037,51.0561,50.7594,50.7689,129221.0
2024-04-12 13:00:00,53.02,53.06,52.85,52.86,101968.0,50.7594,50.7977,50.5966,50.6062,101968.0
2024-04-12 13:30:00,52.84,53.21,52.84,53.19,74343.0,50.587,50.9413,50.587,50.9221,74343.0
2024-04-12 14:00:00,53.18,53.34,53.12,53.29,107663.0,50.9125,51.0657,50.8551,51.0178,107663.0
2024-04-12 14:30:00,53.29,53.38,53.17,53.19,79479.0,51.0178,51.104,50.903,50.9221,79479.0
2024-04-12 15:00:00,53.18,53.22,53.08,53.08,93629.0,50.9125,50.9508,50.8168,50.8168,93629.0
2024-04-12 15:30:00,53.09,53.25,53.02,53.15,307012.0,50.8264,50.9796,50.7594,50.8838,307012.0
2024-04-15 09:30:00,53.24,53.72,53.13,53.26,163692.0,50.97,51.4295,50.8647,50.9891,163692.0
2024-04-15 10:00:00,53.28,53.3,52.82,53.02,156430.0,51.0083,51.0274,50.5679,50.7594,156430.0
2024-04-15 10:30:00,53.03,53.19,52.99,53.17,143643.0,50.7689,50.9221,50.7306,50.903,143643.0
2024-04-15 11:00:00,53.19,53.24,53.08,53.23,78832.0,50.9221,50.97,50.8168,50.9604,78832.0
2024-04-15 11:30:00,53.23,53.31,53.19,53.25,55591.0,50.9604,51.037,50.9221,50.9796,55591.0
2024-04-15 12:00:00,53.25,53.31,53.18,53.21,78624.0,50.9796,51.037,50.9125,50.9413,78624.0
2024-04-15 12:30:00,53.2,53.26,53.13,53.19,99421.0,50.9317,50.9891,50.8647,50.9221,99421.0
2024-04-15 13:00:00,53.18,53.24,53.12,53.13,113641.0,50.9125,50.97,50.8551,50.8647,113641.0
2024-04-15 13:30:00,53.12,53.2,53.0,53.01,267808.0,50.8551,50.9317,50.7402,50.7498,267808.0
2024-04-15 14:00:00,53.01,53.07,52.94,52.97,133019.0,50.7498,50.8072,50.6828,50.7115,133019.0
2024-04-15 14:30:00,52.96,53.03,52.86,52.91,140166.0,50.7019,50.7689,50.6062,50.6541,140166.0
2024-04-15 15:00:00,52.91,53.02,52.88,53.0,317092.0,50.6541,50.7594,50.6253,50.7402,317092.0
2024-04-15 15:30:00,53.0,53.23,52.99,53.19,430854.0,50.7402,50.9604,50.7306,50.9221,430854.0
2024-04-16 09:30:00,53.04,53.09,52.3,52.42,168583.0,50.7785,50.8264,50.0701,50.1849,168583.0
2024-04-16 10:00:00,52.41,52.49,52.17,52.36,214178.0,50.1754,50.252,49.9456,50.1275,214178.0
2024-04-16 10:30:00,52.37,52.55,52.27,52.5,196020.0,50.1371,50.3094,50.0413,50.2615,196020.0
2024-04-16 11:00:00,52.51,52.59,52.41,52.59,114361.0,50.2711,50.3477,50.1754,50.3477,114361.0
2024-04-16 11:30:00,52.59,52.86,52.58,52.79,138607.0,50.3477,50.6062,50.3381,50.5392,138607.0
2024-04-16 12:00:00,52.79,52.92,52.72,52.86,85788.0,50.5392,50.6636,50.4722,50.6062,85788.0
2024-04-16 12:30:00,52.86,52.95,52.82,52.9,170591.0,50.6062,50.6923,50.5679,50.6445,170591.0
2024-04-16 13:00:00,52.9,52.9,52.65,52.68,163342.0,50.6445,50.6445,50.4051,50.4339,163342.0
2024-04-16 13:30:00,52.69,52.7,52.32,52.42,354865.0,50.4434,50.453,50.0892,50.1849,354865.0
2024-04-16 14:00:00,52.41,52.72,52.34,52.51,139501.0,50.1754,50.4722,50.1084,50.2711,139501.0
2024-04-16 14:30:00,52.51,52.74,52.48,52.72,149245.0,50.2711,50.4913,50.2424,50.4722,149245.0
2024-04-16 15:00:00,52.72,52.72,52.51,52.58,146603.0,50.4722,50.4722,50.2711,50.3381,146603.0
2024-04-16 15:30:00,52.59,52.69,52.41,52.51,481069.0,50.3477,50.4434,50.1754,50.2711,481069.0
2024-04-17 09:30:00,53.01,53.11,52.78,52.96,169446.0,50.7498,50.8455,50.5296,50.7019,169446.0
2024-04-17 10:00:00,52.97,53.1,52.66,52.66,201599.0,50.7115,50.836,50.4147,50.4147,201599.0
2024-04-17 10:30:00,52.65,52.76,52.55,52.71,131346.0,50.4051,50.5104,50.3094,50.4626,131346.0
2024-04-17 11:00:00,52.71,52.87,52.53,52.53,244631.0,50.4626,50.6158,50.2903,50.2903,244631.0
2024-04-17 11:30:00,52.54,52.63,52.44,52.6,116227.0,50.2998,50.386,50.2041,50.3573,116227.0
2024-04-17 12:00:00,52.6,52.8,52.51,52.74,119816.0,50.3573,50.5487,50.2711,50.4913,119816.0
2024-04-17 12:30:00,52.73,52.81,52.72,52.78,212287.0,50.4817,50.5583,50.4722,50.5296,212287.0
2024-04-17 13:00:00,52.78,53.14,52.76,53.13,113977.0,50.5296,50.8742,50.5104,50.8647,113977.0
2024-04-17 13:30:00,53.12,53.28,52.94,53.18,238001.0,50.8551,51.0083,50.6828,50.9125,238001.0
2024-04-17 14:00:00,53.2,53.22,53.1,53.11,127782.0,50.9317,50.9508,50.836,50.8455,127782.0
2024-04-17 14:30:00,53.12,53.36,53.12,53.21,151809.0,50.8551,51.0849,50.8551,50.9413,151809.0
2024-04-17 15:00:00,53.21,53.23,53.09,53.21,129096.0,50.9413,50.9604,50.8264,50.9413,129096.0
2024-04-17 15:30:00,53.22,53.3,53.16,53.2,562556.0,50.9508,51.0274,50.8934,50.9317,562556.0
2024-04-18 09:30:00,53.66,53.77,53.23,53.49,229806.0,51.3721,51.4774,50.9604,51.2093,229806.0
2024-04-18 10:00:00,53.51,53.57,53.25,53.38,135610.0,51.2285,51.2859,50.9796,51.104,135610.0
2024-04-18 10:30:00,53.38,53.38,53.16,53.21,336128.0,51.104,51.104,50.8934,50.9413,336128.0
2024-04-18 11:00:00,53.21,53.39,53.2,53.3,77969.0,50.9413,51.1136,50.9317,51.0274,77969.0
2024-04-18 11:30:00,53.3,53.33,53.15,53.16,63849.0,51.0274,51.0561,50.8838,50.8934,63849.0
2024-04-18 12:00:00,53.16,53.26,53.15,53.23,84064.0,50.8934,50.9891,50.8838,50.9604,84064.0
2024-04-18 12:30:00,53.23,53.23,53.1,53.11,114764.0,50.9604,50.9604,50.836,50.8455,114764.0
2024-04-18 13:00:00,53.12,53.43,53.11,53.41,69806.0,50.8551,51.1519,50.8455,51.1327,69806.0
2024-04-18 13:30:00,53.41,53.53,53.34,53.53,124143.0,51.1327,51.2476,51.0657,51.2476,124143.0
2024-04-18 14:00:00,53.52,53.64,53.49,53.58,61935.0,51.238,51.3529,51.2093,51.2955,61935.0
2024-04-18 14:30:00,53.59,53.78,53.54,53.78,111135.0,51.3051,51.487,51.2572,51.487,111135.0
2024-04-18 15:00:00,53.78,53.9,53.75,53.89,119313.0,51.487,51.6018,51.4582,51.5923,119313.0
2024-04-18 15:30:00,53.89,53.97,53.75,53.76,432868.0,51.5923,51.6689,51.4582,51.4678,432868.0
2024-04-19 09:30:00,53.87,54.24,53.85,53.96,291345.0,51.5731,51.9273,51.554,51.6593,291345.0
2024-04-19 10:00:00,53.97,54.32,53.84,54.32,111306.0,51.6689,52.0039,51.5444,52.0039,111306.0
2024-04-19 10:30:00,54.32,54.49,54.3,54.43,134426.0,52.0039,52.1667,51.9848,52.1092,134426.0
2024-04-19 11:00:00,54.44,54.6,54.4,54.56,65217.0,52.1188,52.272,52.0805,52.2337,65217.0
2024-04-19 11:30:00,54.56,54.59,54.42,54.59,69052.0,52.2337,52.2624,52.0997,52.2624,69052.0
2024-04-19 12:00:00,54.59,54.65,54.35,54.49,111398.0,52.2624,52.3199,52.0327,52.1667,111398.0
2024-04-19 12:30:00,54.48,54.65,54.41,54.65,103797.0,52.1571,52.3199,52.0901,52.3199,103797.0
2024-04-19 13:00:00,54.65,54.95,54.65,54.81,184979.0,52.3199,52.6071,52.3199,52.473,184979.0
2024-04-19 13:30:00,54.82,54.9,54.67,54.67,122658.0,52.4826,52.5592,52.339,52.339,122658.0
2024-04-19 14:00:00,54.67,54.86,54.56,54.85,128927.0,52.339,52.5209,52.2337,52.5113,128927.0
2024-04-19 14:30:00,54.85,54.93,54.71,54.92,133697.0,52.5113,52.5879,52.3773,52.5784,133697.0
2024-04-19 15:00:00,54.93,55.0,54.78,54.83,221986.0,52.5879,52.6549,52.4443,52.4922,221986.0
2024-04-19 15:30:00,54.82,54.85,54.68,54.73,539630.0,52.4826,52.5113,52.3486,52.3965,539630.0
2024-04-22 09:30:00,54.82,54.89,54.47,54.74,216858.0,52.4826,52.5496,52.1475,52.406,216858.0
2024-04-22 10:00:00,54.76,55.02,54.65,54.98,149315.0,52.4252,52.6741,52.3199,52.6358,149315.0
2024-04-22 10:30:00,55.0,55.04,54.85,54.93,133408.0,52.6549,52.6932,52.5113,52.5879,133408.0
2024-04-22 11:00:00,54.92,54.99,54.86,54.95,116086.0,52.5784,52.6454,52.5209,52.6071,116086.0
2024-04-22 11:30:00,54.96,54.98,54.79,54.89,97499.0,52.6166,52.6358,52.4539,52.5496,97499.0
2024-04-22 12:00:00,54.89,54.94,54.79,54.81,84066.0,52.5496,52.5975,52.4539,52.473,84066.0
2024-04-22 12:30:00,54.82,54.99,54.82,54.97,100231.0,52.4826,52.6454,52.4826,52.6262,100231.0
2024-04-22 13:00:00,54.98,55.0,54.91,54.97,87154.0,52.6358,52.6549,52.5688,52.6262,87154.0
2024-04-22 13:30:00,54.96,55.14,54.92,55.1,98646.0,52.6166,52.789,52.5784,52.7507,98646.0
2024-04-22 14:00:00,55.1,55.19,55.07,55.19,117955.0,52.7507,52.8368,52.722,52.8368,117955.0
2024-04-22 14:30:00,55.19,55.21,55.03,55.11,82413.0,52.8368,52.856,52.6837,52.7602,82413.0
2024-04-22 15:00:00,55.12,55.12,54.91,55.0,164042.0,52.7698,52.7698,52.5688,52.6549,164042.0
2024-04-22 15:30:00,55.0,55.1,54.89,54.94,431538.0,52.6549,52.7507,52.5496,52.5975,431538.0
2024-04-23 09:30:00,54.68,55.49,54.68,55.08,144221.0,52.3486,53.124,52.3486,52.7315,144221.0
2024-04-23 10:00:00,55.09,55.22,55.02,55.06,141780.0,52.7411,52.8656,52.6741,52.7124,141780.0
2024-04-23 10:30:00,55.07,55.13,54.99,55.1,133836.0,52.722,52.7794,52.6454,52.7507,133836.0
2024-04-23 11:00:00,55.1,55.24,55.02,55.16,130326.0,52.7507,52.8847,52.6741,52.8081,130326.0
2024-04-23 11:30:00,55.16,55.31,55.13,55.25,115590.0,52.8081,52.9517,52.7794,52.8943,115590.0
2024-04-23 12:00:00,55.26,55.28,55.1,55.16,101132.0,52.9039,52.923,52.7507,52.8081,101132.0
2024-04-23 12:30:00,55.16,55.29,55.15,55.23,102357.0,52.8081,52.9326,52.7985,52.8751,102357.0
2024-04-23 13:00:00,55.23,55.29,55.2,55.27,118401.0,52.8751,52.9326,52.8464,52.9134,118401.0
2024-04-23 13:30:00,55.27,55.32,55.22,55.3,158584.0,52.9134,52.9613,52.8656,52.9421,158584.0
2024-04-23 14:00:00,55.3,55.31,55.24,55.26,157429.0,52.9421,52.9517,52.8847,52.9039,157429.0
2024-04-23 14:30:00,55.27,55.3,55.21,55.29,144123.0,52.9134,52.9421,52.856,52.9326,144123.0
2024-04-23 15:00:00,55.29,55.35,55.19,55.19,314531.0,52.9326,52.99,52.8368,52.8368,314531.0
2024-04-23 15:30:00,55.19,55.32,55.14,55.28,744471.0,52.8368,52.9613,52.789,52.923,744471.0
2024-04-24 09:30:00,54.28,55.06,54.15,55.05,244178.0,51.9656,52.7124,51.8412,52.7028,244178.0
2024-04-24 10:00:00,55.08,55.21,54.87,55.1,189849.0,52.7315,52.856,52.5305,52.7507,189849.0
2024-04-24 10:30:00,55.11,55.26,55.02,55.12,179242.0,52.7602,52.9039,52.6741,52.7698,179242.0
2024-04-24 11:00:00,55.13,55.38,55.06,55.38,87192.0,52.7794,53.0187,52.7124,53.0187,87192.0
2024-04-24 11:30:00,55.38,55.59,55.33,55.53,111255.0,53.0187,53.2198,52.9709,53.1623,111255.0
2024-04-24 12:00:00,55.52,55.64,55.43,55.54,222443.0,53.1528,53.2677,53.0666,53.1719,222443.0
2024-04-24 12:30:00,55.53,55.58,55.45,55.5,115137.0,53.1623,53.2102,53.0858,53.1336,115137.0
2024-04-24 13:00:00,55.48,55.56,55.44,55.51,113859.0,53.1145,53.1911,53.0762,53.1432,113859.0
2024-04-24 13:30:00,55.51,55.53,55.41,55.47,216320.0,53.1432,53.1623,53.0475,53.1049,216320.0
2024-04-24 14:00:00,55.47,55.51,55.32,55.47,199130.0,53.1049,53.1432,52.9613,53.1049,199130.0
2024-04-24 14:30:00,55.47,55.55,55.46,55.5,175984.0,53.1049,53.1815,53.0953,53.1336,175984.0
2024-04-24 15:00:00,55.5,55.61,55.45,55.61,177533.0,53.1336,53.2389,53.0858,53.2389,177533.0
2024-04-24 15:30:00,55.61,55.61,55.31,55.35,734311.0,53.2389,53.2389,52.9517,52.99,734311.0
2024-04-25 09:30:00,55.51,55.69,54.35,55.04,585871.0,53.1432,53.3155,52.0327,52.6932,585871.0
2024-04-25 10:00:00,55.05,55.25,54.55,54.86,363589.0,52.7028,52.8943,52.2241,52.5209,363589.0
2024-04-25 10:30:00,54.9,55.1,54.76,55.03,393306.0,52.5592,52.7507,52.4252,52.6837,393306.0
2024-04-25 11:00:00,55.03,55.58,54.95,55.34,315920.0,52.6837,53.2102,52.6071,52.9804,315920.0
2024-04-25 11:30:00,55.34,55.51,55.08,55.44,509785.0,52.9804,53.1432,52.7315,53.0762,509785.0
2024-04-25 12:00:00,55.44,55.58,55.24,55.3,219857.0,53.0762,53.2102,52.8847,52.9421,219857.0
2024-04-25 12:30:00,55.3,55.61,55.25,55.6,184098.0,52.9421,53.2389,52.8943,53.2294,184098.0
2024-04-25 13:00:00,55.6,55.62,55.39,55.41,227410.0,53.2294,53.2485,53.0283,53.0475,227410.0
2024-04-25 13:30:00,55.41,55.48,55.2,55.46,185108.0,53.0475,53.1145,52.8464,53.0953,185108.0
2024-04-25 14:00:00,55.48,55.51,54.99,55.08,261921.0,53.1145,53.1432,52.6454,52.7315,261921.0
2024-04-25 14:30:00,55.07,55.14,54.86,55.02,204523.0,52.722,52.789,52.5209,52.6741,204523.0
2024-04-25 15:00:00,55.01,55.24,54.9,55.16,326831.0,52.6645,52.8847,52.5592,52.8081,326831.0
2024-04-25 15:30:00,55.16,55.16,54.91,55.0,958822.0,52.8081,52.8081,52.5688,52.6549,958822.0
2024-04-26 09:30:00,54.58,54.68,53.96,54.09,372579.0,52.2528,52.3486,51.6593,51.7837,372579.0
2024-04-26 10:00:00,54.09,54.25,53.71,54.08,295595.0,51.7837,51.9369,51.4199,51.7742,295595.0
2024-04-26 10:30:00,54.08,54.11,53.78,53.95,217894.0,51.7742,51.8029,51.487,51.6497,217894.0
2024-04-26 11:00:00,53.93,54.05,53.83,53.88,136113.0,51.6306,51.7454,51.5348,51.5827,136113.0
2024-04-26 11:30:00,53.87,54.15,53.79,54.05,178592.0,51.5731,51.8412,51.4965,51.7454,178592.0
2024-04-26 12:00:00,54.05,54.31,54.02,54.25,189267.0,51.7454,51.9944,51.7167,51.9369,189267.0
2024-04-26 12:30:00,54.26,54.41,54.18,54.25,312584.0,51.9465,52.0901,51.8699,51.9369,312584.0
2024-04-26 13:00:00,54.26,54.3,53.91,53.92,361193.0,51.9465,51.9848,51.6114,51.621,361193.0
2024-04-26 13:30:00,53.92,54.21,53.9,54.13,206510.0,51.621,51.8986,51.6018,51.822,206510.0
2024-04-26 14:00:00,54.13,54.33,54.09,54.18,178040.0,51.822,52.0135,51.7837,51.8699,178040.0
2024-04-26 14:30:00,54.18,54.37,54.16,54.35,158194.0,51.8699,52.0518,51.8508,52.0327,158194.0
2024-04-26 15:00:00,54.34,54.54,54.32,54.36,387195.0,52.0231,52.2146,52.0039,52.0422,387195.0
2024-04-26 15:30:00,54.36,54.41,53.92,53.95,1069799.0,52.0422,52.0901,51.621,51.6497,1069799.0
2024-04-29 09:30:00,54.27,54.72,54.19,54.32,224848.0,51.9561,52.3869,51.8795,52.0039,224848.0
2024-04-29 10:00:00,54.3,54.51,54.23,54.38,146982.0,51.9848,52.1858,51.9178,52.0614,146982.0
2024-04-29 10:30:00,54.39,54.5,54.32,54.45,131803.0,52.0709,52.1763,52.0039,52.1284,131803.0
2024-04-29 11:00:00,54.46,54.73,54.42,54.66,122114.0,52.138,52.3965,52.0997,52.3294,122114.0
2024-04-29 11:30:00,54.65,54.66,54.38,54.48,106669.0,52.3199,52.3294,52.0614,52.1571,106669.0
2024-04-29 12:00:00,54.48,54.67,54.48,54.66,82827.0,52.1571,52.339,52.1571,52.3294,82827.0
2024-04-29 12:30:00,54.67,54.84,54.67,54.71,127969.0,52.339,52.5018,52.339,52.3773,127969.0
2024-04-29 13:00:00,54.7,54.81,54.69,54.72,108851.0,52.3677,52.473,52.3582,52.3869,108851.0
2024-04-29 13:30:00,54.72,54.77,54.55,54.59,105126.0,52.3869,52.4347,52.2241,52.2624,105126.0
2024-04-29 14:00:00,54.58,54.62,54.42,54.45,84558.0,52.2528,52.2911,52.0997,52.1284,84558.0
2024-04-29 14:30:00,54.44,54.57,54.34,54.55,165653.0,52.1188,52.2433,52.0231,52.2241,165653.0
2024-04-29 15:00:00,54.55,54.59,54.35,54.38,196954.0,52.2241,52.2624,52.0327,52.0614,196954.0
2024-04-29 15:30:00,54.38,54.54,54.33,54.48,623388.0,52.0614,52.2146,52.0135,52.1571,623388.0
2024-04-30 09:30:00,53.95,54.14,53.58,53.95,203777.0,51.6497,51.8316,51.2955,51.6497,203777.0
2024-04-30 10:00:00,53.93,53.98,53.79,53.81,150959.0,51.6306,51.6784,51.4965,51.5157,150959.0
2024-04-30 10:30:00,53.8,54.06,53.72,53.98,202439.0,51.5061,51.755,51.4295,51.6784,202439.0
2024-04-30 11:00:00,53.99,54.1,53.76,53.79,138637.0,51.688,51.7933,51.4678,51.4965,138637.0
2024-04-30 11:30:00,53.79,54.09,53.7,54.08,175286.0,51.4965,51.7837,51.4104,51.7742,175286.0
2024-04-30 12:00:00,54.08,54.24,54.06,54.11,124567.0,51.7742,51.9273,51.755,51.8029,124567.0
2024-04-30 12:30:00,54.1,54.16,54.06,54.07,88207.0,51.7933,51.8508,51.755,51.7646,88207.0
2024-04-30 13:00:00,54.05,54.07,53.92,53.94,143633.0,51.7454,51.7646,51.621,51.6401,143633.0
2024-04-30 13:30:00,53.93,54.11,53.9,54.02,83216.0,51.6306,51.8029,51.6018,51.7167,83216.0
2024-04-30 14:00:00,54.01,54.04,53.81,53.86,78775.0,51.7072,51.7359,51.5157,51.5635,78775.0
2024-04-30 14:30:00,53.87,53.89,53.79,53.85,78313.0,51.5731,51.5923,51.4965,51.554,78313.0
2024-04-30 15:00:00,53.85,53.92,53.7,53.75,141528.0,51.554,51.621,51.4104,51.4582,141528.0
2024-04-30 15:30:00,53.74,53.9,53.57,53.71,767594.0,51.4487,51.6018,51.2859,51.4199,767594.0
2024-05-01 09:30:00,53.29,53.69,52.85,52.93,299652.0,51.0178,51.4008,50.5966,50.6732,299652.0
2024-05-01 10:00:00,52.96,53.71,52.88,53.53,216248.0,50.7019,51.4199,50.6253,51.2476,216248.0
2024-05-01 10:30:00,53.51,53.6,53.35,53.48,142469.0,51.2285,51.3146,51.0753,51.1997,142469.0
2024-05-01 11:00:00,53.49,53.81,53.47,53.66,183682.0,51.2093,51.5157,51.1902,51.3721,183682.0
2024-05-01 11:30:00,53.66,53.84,53.59,53.77,130926.0,51.3721,51.5444,51.3051,51.4774,130926.0
2024-05-01 12:00:00,53.78,53.95,53.77,53.82,73252.0,51.487,51.6497,51.4774,51.5253,73252.0
2024-05-01 12:30:00,53.82,53.95,53.77,53.85,133824.0,51.5253,51.6497,51.4774,51.554,133824.0
2024-05-01 13:00:00,53.84,53.89,53.76,53.78,71648.0,51.5444,51.5923,51.4678,51.487,71648.0
2024-05-01 13:30:00,53.78,53.83,53.64,53.67,100244.0,51.487,51.5348,51.3529,51.3816,100244.0
2024-05-01 14:00:00,53.66,53.72,53.51,53.71,127892.0,51.3721,51.4295,51.2285,51.4199,127892.0
2024-05-01 14:30:00,53.71,54.2,53.58,53.99,244484.0,51.4199,51.889,51.2955,51.688,244484.0
2024-05-01 15:00:00,53.99,54.03,53.79,53.86,140100.0,51.688,51.7263,51.4965,51.5635,140100.0
2024-05-01 15:30:00,53.85,53.97,53.76,53.77,483093.0,51.554,51.6689,51.4678,51.4774,483093.0
2024-05-02 09:30:00,53.84,54.15,53.39,54.11,273623.0,51.5444,51.8412,51.1136,51.8029,273623.0
2024-05-02 10:00:00,54.09,54.34,54.04,54.2,142070.0,51.7837,52.0231,51.7359,51.889,142070.0
2024-05-02 10:30:00,54.2,54.23,53.91,53.95,118607.0,51.889,51.9178,51.6114,51.6497,118607.0
2024-05-02 11:00:00,53.95,53.95,53.67,53.71,151335.0,51.6497,51.6497,51.3816,51.4199,151335.0
2024-05-02 11:30:00,53.7,53.73,53.53,53.59,132191.0,51.4104,51.4391,51.2476,51.3051,132191.0
2024-05-02 12:00:00,53.59,53.71,53.56,53.71,159583.0,51.3051,51.4199,51.2763,51.4199,159583.0
2024-05-02 12:30:00,53.7,53.78,53.55,53.58,95532.0,51.4104,51.487,51.2668,51.2955,95532.0
2024-05-02 13:00:00,53.58,53.71,53.54,53.7,97243.0,51.2955,51.4199,51.2572,51.4104,97243.0
2024-05-02 13:30:00,53.7,53.81,53.59,53.78,110103.0,51.4104,51.5157,51.3051,51.487,110103.0
2024-05-02 14:00:00,53.77,53.85,53.65,53.76,161401.0,51.4774,51.554,51.3625,51.4678,161401.0
2024-05-02 14:30:00,53.77,53.91,53.73,53.88,108964.0,51.4774,51.6114,51.4391,51.5827,108964.0
2024-05-02 15:00:00,53.87,53.91,53.7,53.7,145009.0,51.5731,51.6114,51.4104,51.4104,145009.0
2024-05-02 15:30:00,53.68,53.81,53.61,53.77,430400.0,51.3912,51.5157,51.3242,51.4774,430400.0
2024-05-03 09:30:00,53.85,54.28,53.84,54.07,155811.0,51.554,51.9656,51.5444,51.7646,155811.0
2024-05-03 10:00:00,54.08,54.17,53.8,53.86,110069.0,51.7742,51.8603,51.5061,51.5635,110069.0
2024-05-03 10:30:00,53.86,53.89,53.55,53.65,99752.0,51.5635,51.5923,51.2668,51.3625,99752.0
2024-05-03 11:00:00,53.64,53.87,53.64,53.87,50103.0,51.3529,51.5731,51.3529,51.5731,50103.0
2024-05-03 11:30:00,53.87,53.95,53.79,53.8,70587.0,51.5731,51.6497,51.4965,51.5061,70587.0
2024-05-03 12:00:00,53.79,53.99,53.79,53.98,70211.0,51.4965,51.688,51.4965,51.6784,70211.0
2024-05-03 12:30:00,53.99,54.0,53.79,53.88,94801.0,51.688,51.6976,51.4965,51.5827,94801.0
2024-05-03 13:00:00,53.88,54.03,53.88,53.96,77214.0,51.5827,51.7263,51.5827,51.6593,77214.0
2024-05-03 13:30:00,53.96,54.05,53.91,54.01,64617.0,51.6593,51.7454,51.6114,51.7072,64617.0
2024-05-03 14:00:00,54.01,54.03,53.9,53.92,90531.0,51.7072,51.7263,51.6018,51.621,90531.0
2024-05-03 14:30:00,53.91,54.0,53.91,53.96,81798.0,51.6114,51.6976,51.6114,51.6593,81798.0
2024-05-03 15:00:00,53.96,54.12,53.94,54.1,99643.0,51.6593,51.8125,51.6401,51.7933,99643.0
2024-05-03 15:30:00,54.09,54.28,54.01,54.24,447339.0,51.7837,51.9656,51.7072,51.9273,447339.0
2024-05-06 09:30:00,54.42,54.43,53.71,54.02,138252.0,52.0997,52.1092,51.4199,51.7167,138252.0
2024-05-06 10:00:00,54.02,54.14,53.9,53.96,110784.0,51.7167,51.8316,51.6018,51.6593,110784.0
2024-05-06 10:30:00,53.97,54.01,53.73,53.78,83768.0,51.6689,51.7072,51.4391,51.487,83768.0
2024-05-06 11:00:00,53.77,53.77,53.46,53.5,72661.0,51.4774,51.4774,51.1806,51.2189,72661.0
2024-05-06 11:30:00,53.5,53.51,53.37,53.5,149155.0,51.2189,51.2285,51.0944,51.2189,149155.0
2024-05-06 12:00:00,53.5,53.61,53.44,53.6,181335.0,51.2189,51.3242,51.1615,51.3146,181335.0
2024-05-06 12:30:00,53.59,53.68,53.55,53.66,163251.0,51.3051,51.3912,51.2668,51.3721,163251.0
2024-05-06 13:00:00,53.66,53.9,53.63,53.9,181013.0,51.3721,51.6018,51.3434,51.6018,181013.0
2024-05-06 13:30:00,53.9,54.04,53.89,53.98,164957.0,51.6018,51.7359,51.5923,51.6784,164957.0
2024-05-06 14:00:00,53.98,54.15,53.95,54.14,150547.0,51.6784,51.8412,51.6497,51.8316,150547.0
2024-05-06 14:30:00,54.13,54.3,54.13,54.28,150452.0,51.822,51.9848,51.822,51.9656,150452.0
2024-05-06 15:00:00,54.28,54.4,54.23,54.3,244043.0,51.9656,52.0805,51.9178,51.9848,244043.0
2024-05-06 15:30:00,54.3,54.4,54.23,54.38,694199.0,51.9848,52.0805,51.9178,52.0614,694199.0
2024-05-07 09:30:00,54.64,54.89,54.17,54.52,168493.0,52.3103,52.5496,51.8603,52.1954,168493.0
2024-05-07 10:00:00,54.53,54.6,54.36,54.48,97355.0,52.205,52.272,52.0422,52.1571,97355.0
2024-05-07 10:30:00,54.49,54.74,54.47,54.54,127745.0,52.1667,52.406,52.1475,52.2146,127745.0
2024-05-07 11:00:00,54.54,54.54,54.23,54.25,415883.0,52.2146,52.2146,51.9178,51.9369,415883.0
2024-05-07 11:30:00,54.24,54.26,54.04,54.22,77291.0,51.9273,51.9465,51.7359,51.9082,77291.0
2024-05-07 12:00:00,54.2,54.26,54.13,54.24,63355.0,51.889,51.9465,51.822,51.9273,63355.0
2024-05-07 12:30:00,54.25,54.39,54.25,54.29,121724.0,51.9369,52.0709,51.9369,51.9752,121724.0
2024-05-07 13:00:00,54.29,54.38,54.21,54.28,102603.0,51.9752,52.0614,51.8986,51.9656,102603.0
2024-05-07 13:30:00,54.28,54.32,54.14,54.3,120112.0,51.9656,52.0039,51.8316,51.9848,120112.0
2024-05-07 14:00:00,54.31,54.58,54.25,54.53,197493.0,51.9944,52.2528,51.9369,52.205,197493.0
2024-05-07 14:30:00,54.53,54.91,54.5,54.88,341027.0,52.205,52.5688,52.1763,52.5401,341027.0
2024-05-07 15:00:00,54.89,54.94,54.85,54.88,224927.0,52.5496,52.5975,52.5113,52.5401,224927.0
2024-05-07 15:30:00,54.88,55.09,54.87,55.04,527955.0,52.5401,52.7411,52.5305,52.6932,527955.0
2024-05-08 09:30:00,55.11,55.11,54.57,55.1,150446.0,52.7602,52.7602,52.2433,52.7507,150446.0
2024-05-08 10:00:00,55.09,55.24,54.86,55.01,422098.0,52.7411,52.8847,52.5209,52.6645,422098.0
2024-05-08 10:30:00,55.02,55.14,55.0,55.07,79894.0,52.6741,52.789,52.6549,52.722,79894.0
2024-05-08 11:00:00,55.08,55.21,54.95,55.09,65950.0,52.7315,52.856,52.6071,52.7411,65950.0
2024-05-08 11:30:00,55.09,55.21,54.95,55.2,111236.0,52.7411,52.856,52.6071,52.8464,111236.0
2024-05-08 12:00:00,55.22,55.29,55.03,55.19,131763.0,52.8656,52.9326,52.6837,52.8368,131763.0
2024-05-08 12:30:00,55.18,55.32,55.15,55.27,117056.0,52.8273,52.9613,52.7985,52.9134,117056.0
2024-05-08 13:00:00,55.26,55.27,55.14,55.23,85434.0,52.9039,52.9134,52.789,52.8751,85434.0
2024-05-08 13:30:00,55.23,55.31,55.01,55.05,81741.0,52.8751,52.9517,52.6645,52.7028,81741.0
2024-05-08 14:00:00,55.05,55.06,54.86,54.95,55393.0,52.7028,52.7124,52.5209,52.6071,55393.0
2024-05-08 14:30:00,54.94,55.01,54.88,54.91,69190.0,52.5975,52.6645,52.5401,52.5688,69190.0
2024-05-08 15:00:00,54.91,54.99,54.87,54.89,95895.0,52.5688,52.6454,52.5305,52.5496,95895.0
2024-05-08 15:30:00,54.88,55.06,54.86,54.93,358173.0,52.5401,52.7124,52.5209,52.5879,358173.0
2024-05-09 09:30:00,54.93,55.11,54.64,54.71,1020086.0,52.5879,52.7602,52.3103,52.3773,1020086.0
2024-05-09 10:00:00,54.71,55.2,54.66,55.18,641078.0,52.3773,52.8464,52.3294,52.8273,641078.0
2024-05-09 10:30:00,55.18,55.47,55.15,55.43,116564.0,52.8273,53.1049,52.7985,53.0666,116564.0
2024-05-09 11:00:00,55.43,55.47,55.12,55.19,103034.0,53.0666,53.1049,52.7698,52.8368,103034.0
2024-05-09 11:30:00,55.19,55.38,55.16,55.25,106945.0,52.8368,53.0187,52.8081,52.8943,106945.0
2024-05-09 12:00:00,55.26,55.33,55.21,55.27,89531.0,52.9039,52.9709,52.856,52.9134,89531.0
2024-05-09 12:30:00,55.27,55.36,55.23,55.29,81352.0,52.9134,52.9996,52.8751,52.9326,81352.0
2024-05-09 13:00:00,55.27,55.3,55.2,55.25,48562.0,52.9134,52.9421,52.8464,52.8943,48562.0
2024-05-09 13:30:00,55.25,55.32,55.19,55.3,99224.0,52.8943,52.9613,52.8368,52.9421,99224.0
2024-05-09 14:00:00,55.3,55.3,55.21,55.23,65770.0,52.9421,52.9421,52.856,52.8751,65770.0
2024-05-09 14:30:00,55.23,55.45,55.19,55.25,131180.0,52.8751,53.0858,52.8368,52.8943,131180.0
2024-05-09 15:00:00,55.26,55.26,55.01,55.06,126795.0,52.9039,52.9039,52.6645,52.7124,126795.0
2024-05-09 15:30:00,55.05,55.25,55.02,55.23,522962.0,52.7028,52.8943,52.6741,52.8751,522962.0
2024-05-10 09:30:00,55.41,55.73,55.13,55.67,158391.0,53.0475,53.3538,52.7794,53.2964,158391.0
2024-05-10 10:00:00,55.64,55.73,55.36,55.65,104550.0,53.2677,53.3538,52.9996,53.2772,104550.0
2024-05-10 10:30:00,55.65,55.77,55.47,55.51,86485.0,53.2772,53.3921,53.1049,53.1432,86485.0
2024-05-10 11:00:00,55.51,55.56,55.29,55.54,75211.0,53.1432,53.1911,52.9326,53.1719,75211.0
2024-05-10 11:30:00,55.52,55.56,55.43,55.52,86311.0,53.1528,53.1911,53.0666,53.1528,86311.0
2024-05-10 12:00:00,55.52,55.55,55.37,55.48,59283.0,53.1528,53.1815,53.0092,53.1145,59283.0
2024-05-10 12:30:00,55.48,55.58,55.47,55.51,42988.0,53.1145,53.2102,53.1049,53.1432,42988.0
2024-05-10 13:00:00,55.51,55.53,55.24,55.36,76068.0,53.1432,53.1623,52.8847,52.9996,76068.0
2024-05-10 13:30:00,55.36,55.57,55.31,55.52,70730.0,52.9996,53.2006,52.9517,53.1528,70730.0
2024-05-10 14:00:00,55.53,55.54,55.42,55.47,43578.0,53.1623,53.1719,53.057,53.1049,43578.0
2024-05-10 14:30:00,55.47,55.58,55.41,55.54,42047.0,53.1049,53.2102,53.0475,53.1719,42047.0
2024-05-10 15:00:00,55.54,55.55,55.47,55.51,62706.0,53.1719,53.1815,53.1049,53.1432,62706.0
2024-05-10 15:30:00,55.51,55.59,55.43,55.45,345192.0,53.1432,53.2198,53.0666,53.0858,345192.0
2024-05-13 09:30:00,55.75,56.45,55.61,56.2,126139.0,53.373,54.0431,53.2389,53.8038,126139.0
2024-05-13 10:00:00,56.19,56.35,56.16,56.23,101821.0,53.7942,53.9474,53.7655,53.8325,101821.0
2024-05-13 10:30:00,56.24,56.3,56.05,56.05,65618.0,53.8421,53.8995,53.6602,53.6602,65618.0
2024-05-13 11:00:00,56.06,56.12,55.93,55.96,45879.0,53.6697,53.7272,53.5453,53.574,45879.0
2024-05-13 11:30:00,55.95,55.95,55.64,55.69,70219.0,53.5644,53.5644,53.2677,53.3155,70219.0
2024-05-13 12:00:00,55.7,55.79,55.65,55.69,63643.0,53.3251,53.4113,53.2772,53.3155,63643.0
2024-05-13 12:30:00,55.69,55.74,55.6,55.71,42313.0,53.3155,53.3634,53.2294,53.3347,42313.0
2024-05-13 13:00:00,55.69,55.8,55.68,55.8,107045.0,53.3155,53.4208,53.3059,53.4208,107045.0
2024-05-13 13:30:00,55.82,55.89,55.72,55.86,96869.0,53.44,53.507,53.3442,53.4783,96869.0
2024-05-13 14:00:00,55.86,55.87,55.73,55.78,92859.0,53.4783,53.4878,53.3538,53.4017,92859.0
2024-05-13 14:30:00,55.77,55.84,55.72,55.83,77052.0,53.3921,53.4591,53.3442,53.4496,77052.0
2024-05-13 15:00:00,55.82,55.88,55.77,55.82,118762.0,53.44,53.4974,53.3921,53.44,118762.0
2024-05-13 15:30:00,55.82,55.91,55.75,55.81,337596.0,53.44,53.5261,53.373,53.4304,337596.0
2024-05-14 09:30:00,56.11,56.38,55.68,55.79,94023.0,53.7176,53.9761,53.3059,53.4113,94023.0
2024-05-14 10:00:00,55.82,55.82,55.65,55.72,60843.0,53.44,53.44,53.2772,53.3442,60843.0
2024-05-14 10:30:00,55.73,55.77,55.65,55.72,72096.0,53.3538,53.3921,53.2772,53.3442,72096.0
2024-05-14 11:00:00,55.71,55.72,55.54,55.61,74614.0,53.3347,53.3442,53.1719,53.2389,74614.0
2024-05-14 11:30:00,55.61,55.73,55.52,55.62,100608.0,53.2389,53.3538,53.1528,53.2485,100608.0
2024-05-14 12:00:00,55.61,55.66,55.48,55.62,76481.0,53.2389,53.2868,53.1145,53.2485,76481.0
2024-05-14 12:30:00,55.63,55.64,55.5,55.51,76989.0,53.2581,53.2677,53.1336,53.1432,76989.0
2024-05-14 13:00:00,55.51,55.51,55.34,55.38,86669.0,53.1432,53.1432,52.9804,53.0187,86669.0
2024-05-14 13:30:00,55.38,55.46,55.36,55.39,68523.0,53.0187,53.0953,52.9996,53.0283,68523.0
2024-05-14 14:00:00,55.39,55.47,55.38,55.43,73932.0,53.0283,53.1049,53.0187,53.0666,73932.0
2024-05-14 14:30:00,55.44,55.56,55.43,55.49,45499.0,53.0762,53.1911,53.0666,53.124,45499.0
2024-05-14 15:00:00,55.48,55.5,55.4,55.43,68750.0,53.1145,53.1336,53.0379,53.0666,68750.0
2024-05-14 15:30:00,55.42,55.61,55.4,55.55,229322.0,53.057,53.2389,53.0379,53.1815,229322.0
2024-05-15 09:30:00,56.25,56.34,55.79,55.93,168071.0,53.8516,53.9378,53.4113,53.5453,168071.0
2024-05-15 10:00:00,55.92,56.22,55.84,56.14,66914.0,53.5357,53.8229,53.4591,53.7463,66914.0
2024-05-15 10:30:00,56.13,56.2,55.97,56.04,54198.0,53.7368,53.8038,53.5836,53.6506,54198.0
2024-05-15 11:00:00,56.04,56.11,55.95,56.07,52253.0,53.6506,53.7176,53.5644,53.6793,52253.0
2024-05-15 11:30:00,56.04,56.04,55.88,55.95,48863.0,53.6506,53.6506,53.4974,53.5644,48863.0
2024-05-15 12:00:00,55.97,56.01,55.88,55.91,35160.0,53.5836,53.6219,53.4974,53.5261,35160.0
2024-05-15 12:30:00,55.91,56.14,55.89,56.1,43590.0,53.5261,53.7463,53.507,53.708,43590.0
2024-05-15 13:00:00,56.11,56.17,56.03,56.05,81530.0,53.7176,53.7751,53.641,53.6602,81530.0
2024-05-15 13:30:00,56.05,56.06,55.9,55.95,55092.0,53.6602,53.6697,53.5166,53.5644,55092.0
2024-05-15 14:00:00,55.93,55.95,55.87,55.9,52761.0,53.5453,53.5644,53.4878,53.5166,52761.0
2024-05-15 14:30:00,55.89,55.89,55.78,55.84,48386.0,53.507,53.507,53.4017,53.4591,48386.0
2024-05-15 15:00:00,55.84,55.93,55.82,55.84,59554.0,53.4591,53.5453,53.44,53.4591,59554.0
2024-05-15 15:30:00,55.84,55.85,55.73,55.8,236951.0,53.4591,53.4687,53.3538,53.4208,236951.0
2024-05-16 09:30:00,55.84,55.97,55.6,55.74,114515.0,53.4591,53.5836,53.2294,53.3634,114515.0
2024-05-16 10:00:00,55.76,55.96,55.75,55.87,77790.0,53.3825,53.574,53.373,53.4878,77790.0
2024-05-16 10:30:00,55.86,56.27,55.83,56.16,102905.0,53.4783,53.8708,53.4496,53.7655,102905.0
2024-05-16 11:00:00,56.16,56.23,56.03,56.09,80676.0,53.7655,53.8325,53.641,53.6985,80676.0
2024-05-16 11:30:00,56.09,56.28,56.04,56.27,49783.0,53.6985,53.8804,53.6506,53.8708,49783.0
2024-05-16 12:00:00,56.25,56.38,56.25,56.32,43293.0,53.8516,53.9761,53.8516,53.9187,43293.0
2024-05-16 12:30:00,56.32,56.33,56.14,56.15,76163.0,53.9187,53.9282,53.7463,53.7559,76163.0
2024-05-16 13:00:00,56.15,56.18,56.02,56.03,57592.0,53.7559,53.7846,53.6314,53.641,57592.0
2024-05-16 13:30:00,56.03,56.18,55.99,56.14,139113.0,53.641,53.7846,53.6027,53.7463,139113.0
2024-05-16 14:00:00,56.15,56.26,56.07,56.09,86792.0,53.7559,53.8612,53.6793,53.6985,86792.0
2024-05-16 14:30:00,56.07,56.08,55.93,55.96,94658.0,53.6793,53.6889,53.5453,53.574,94658.0
2024-05-16 15:00:00,55.96,56.02,55.89,55.99,90983.0,53.574,53.6314,53.507,53.6027,90983.0
2024-05-16 15:30:00,55.99,56.03,55.75,55.85,324048.0,53.6027,53.641,53.373,53.4687,324048.0
2024-05-17 09:30:00,55.55,55.81,55.34,55.64,166749.0,53.1815,53.4304,52.9804,53.2677,166749.0
2024-05-17 10:00:00,55.65,55.77,55.59,55.65,56947.0,53.2772,53.3921,53.2198,53.2772,56947.0
2024-05-17 10:30:00,55.63,55.75,55.62,55.74,80371.0,53.2581,53.373,53.2485,53.3634,80371.0
2024-05-17 11:00:00,55.75,55.84,55.71,55.76,37998.0,53.373,53.4591,53.3347,53.3825,37998.0
2024-05-17 11:30:00,55.75,55.77,55.7,55.73,40087.0,53.373,53.3921,53.3251,53.3538,40087.0
2024-05-17 12:00:00,55.74,55.82,55.62,55.63,76229.0,53.3634,53.44,53.2485,53.2581,76229.0
2024-05-17 12:30:00,55.63,55.63,55.52,55.53,35555.0,53.2581,53.2581,53.1528,53.1623,35555.0
2024-05-17 13:00:00,55.53,55.57,55.5,55.55,44434.0,53.1623,53.2006,53.1336,53.1815,44434.0
2024-05-17 13:30:00,55.55,55.56,55.42,55.47,99395.0,53.1815,53.1911,53.057,53.1049,99395.0
2024-05-17 14:00:00,55.47,55.5,55.4,55.41,67978.0,53.1049,53.1336,53.0379,53.0475,67978.0
2024-05-17 14:30:00,55.41,55.45,55.32,55.4,106904.0,53.0475,53.0858,52.9613,53.0379,106904.0
2024-05-17 15:00:00,55.41,55.6,55.36,55.4,118332.0,53.0475,53.2294,52.9996,53.0379,118332.0
2024-05-17 15:30:00,55.41,55.54,55.33,55.54,377549.0,53.0475,53.1719,52.9709,53.1719,377549.0
2024-05-20 09:30:00,55.78,55.81,55.36,55.72,160254.0,53.4017,53.4304,52.9996,53.3442,160254.0
2024-05-20 10:00:00,55.7,55.79,55.56,55.61,85612.0,53.3251,53.4113,53.1911,53.2389,85612.0
2024-05-20 10:30:00,55.62,55.67,55.46,55.59,58968.0,53.2485,53.2964,53.0953,53.2198,58968.0
2024-05-20 11:00:00,55.59,55.76,55.58,55.7,51345.0,53.2198,53.3825,53.2102,53.3251,51345.0
2024-05-20 11:30:00,55.7,55.72,55.54,55.55,59407.0,53.3251,53.3442,53.1719,53.1815,59407.0
2024-05-20 12:00:00,55.54,55.65,55.51,55.58,44833.0,53.1719,53.2772,53.1432,53.2102,44833.0
2024-05-20 12:30:00,55.59,55.62,55.54,55.55,42495.0,53.2198,53.2485,53.1719,53.1815,42495.0
2024-05-20 13:00:00,55.55,55.83,55.54,55.78,67386.0,53.1815,53.4496,53.1719,53.4017,67386.0
2024-05-20 13:30:00,55.78,55.88,55.73,55.82,111976.0,53.4017,53.4974,53.3538,53.44,111976.0
2024-05-20 14:00:00,55.83,56.05,55.78,56.04,93809.0,53.4496,53.6602,53.4017,53.6506,93809.0
2024-05-20 14:30:00,56.05,56.06,55.92,55.94,65816.0,53.6602,53.6697,53.5357,53.5549,65816.0
2024-05-20 15:00:00,55.94,56.06,55.88,55.95,104342.0,53.5549,53.6697,53.4974,53.5644,104342.0
2024-05-20 15:30:00,55.96,56.1,55.88,56.09,446161.0,53.574,53.708,53.4974,53.6985,446161.0
2024-05-21 09:30:00,56.19,56.62,56.08,56.58,122558.0,53.7942,54.2059,53.6889,54.1676,122558.0
2024-05-21 10:00:00,56.57,56.79,56.53,56.79,103227.0,54.158,54.3686,54.1197,54.3686,103227.0
2024-05-21 10:30:00,56.78,56.78,56.39,56.42,148240.0,54.359,54.359,53.9857,54.0144,148240.0
2024-05-21 11:00:00,56.38,56.47,56.27,56.35,64292.0,53.9761,54.0623,53.8708,53.9474,64292.0
2024-05-21 11:30:00,56.34,56.41,56.21,56.3,87187.0,53.9378,54.0048,53.8133,53.8995,87187.0
2024-05-21 12:00:00,56.3,56.41,56.3,56.37,78381.0,53.8995,54.0048,53.8995,53.9665,78381.0
2024-05-21 12:30:00,56.36,56.54,56.35,56.54,64742.0,53.957,54.1293,53.9474,54.1293,64742.0
2024-05-21 13:00:00,56.54,56.7,56.48,56.65,87058.0,54.1293,54.2825,54.0718,54.2346,87058.0
2024-05-21 13:30:00,56.66,56.69,56.55,56.64,116094.0,54.2442,54.2729,54.1389,54.225,116094.0
2024-05-21 14:00:00,56.65,56.67,56.53,56.62,86377.0,54.2346,54.2537,54.1197,54.2059,86377.0
2024-05-21 14:30:00,56.62,56.66,56.52,56.56,66813.0,54.2059,54.2442,54.1101,54.1484,66813.0
2024-05-21 15:00:00,56.57,56.67,56.53,56.64,100943.0,54.158,54.2537,54.1197,54.225,100943.0
2024-05-21 15:30:00,56.64,56.76,56.51,56.73,375242.0,54.225,54.3399,54.1006,54.3112,375242.0
2024-05-22 09:30:00,56.44,56.57,56.02,56.21,127788.0,54.0335,54.158,53.6314,53.8133,127788.0
2024-05-22 10:00:00,56.21,56.28,56.03,56.05,135602.0,53.8133,53.8804,53.641,53.6602,135602.0
2024-05-22 10:30:00,56.06,56.28,56.06,56.19,84916.0,53.6697,53.8804,53.6697,53.7942,84916.0
2024-05-22 11:00:00,56.19,56.26,56.15,56.25,79709.0,53.7942,53.8612,53.7559,53.8516,79709.0
2024-05-22 11:30:00,56.24,56.32,56.19,56.26,107969.0,53.8421,53.9187,53.7942,53.8612,107969.0
2024-05-22 12:00:00,56.26,56.26,56.0,56.01,92601.0,53.8612,53.8612,53.6123,53.6219,92601.0
2024-05-22 12:30:00,56.02,56.02,55.83,55.87,48079.0,53.6314,53.6314,53.4496,53.4878,48079.0
2024-05-22 13:00:00,55.88,56.03,55.88,56.02,62981.0,53.4974,53.641,53.4974,53.6314,62981.0
2024-05-22 13:30:00,56.03,56.04,55.78,55.88,102628.0,53.641,53.6506,53.4017,53.4974,102628.0
2024-05-22 14:00:00,55.89,55.9,55.66,55.66,72419.0,53.507,53.5166,53.2868,53.2868,72419.0
2024-05-22 14:30:00,55.64,55.7,55.52,55.55,74517.0,53.2677,53.3251,53.1528,53.1815,74517.0
2024-05-22 15:00:00,55.55,55.69,55.54,55.55,93469.0,53.1815,53.3155,53.1719,53.1815,93469.0
2024-05-22 15:30:00,55.55,55.65,55.33,55.52,662045.0,53.1815,53.2772,52.9709,53.1528,662045.0
2024-05-23 09:30:00,55.09,55.09,54.45,54.46,150077.0,52.7411,52.7411,52.1284,52.138,150077.0
2024-05-23 10:00:00,54.4,54.86,54.31,54.83,82906.0,52.0805,52.5209,51.9944,52.4922,82906.0
2024-05-23 10:30:00,54.83,54.84,54.64,54.66,87493.0,52.4922,52.5018,52.3103,52.3294,87493.0
2024-05-23 11:00:00,54.66,54.67,54.45,54.48,77440.0,52.3294,52.339,52.1284,52.1571,77440.0
2024-05-23 11:30:00,54.47,54.54,54.38,54.52,58951.0,52.1475,52.2146,52.0614,52.1954,58951.0
2024-05-23 12:00:00,54.51,54.6,54.48,54.55,57766.0,52.1858,52.272,52.1571,52.2241,57766.0
2024-05-23 12:30:00,54.54,54.6,54.32,54.36,67377.0,52.2146,52.272,52.0039,52.0422,67377.0
2024-05-23 13:00:00,54.35,54.38,54.22,54.3,81417.0,52.0327,52.0614,51.9082,51.9848,81417.0
2024-05-23 13:30:00,54.3,54.3,54.12,54.15,78894.0,51.9848,51.9848,51.8125,51.8412,78894.0
2024-05-23 14:00:00,54.15,54.26,54.09,54.16,115397.0,51.8412,51.9465,51.7837,51.8508,115397.0
2024-05-23 14:30:00,54.16,54.39,54.14,54.23,115316.0,51.8508,52.0709,51.8316,51.9178,115316.0
2024-05-23 15:00:00,54.23,54.33,54.11,54.19,112360.0,51.9178,52.0135,51.8029,51.8795,112360.0
2024-05-23 15:30:00,54.19,54.22,54.02,54.06,421757.0,51.8795,51.9082,51.7167,51.755,421757.0
2024-05-24 09:30:00,54.06,54.19,53.9,53.92,83894.0,51.755,51.8795,51.6018,51.621,83894.0
2024-05-24 10:00:00,53.94,53.99,53.7,53.99,90273.0,51.6401,51.688,51.4104,51.688,90273.0
2024-05-24 10:30:00,53.99,53.99,53.81,53.85,44774.0,51.688,51.688,51.5157,51.554,44774.0
2024-05-24 11:00:00,53.86,54.18,53.85,54.1,33562.0,51.5635,51.8699,51.554,51.7933,33562.0
2024-05-24 11:30:00,54.1,54.1,53.86,53.93,47028.0,51.7933,51.7933,51.5635,51.6306,47028.0
2024-05-24 12:00:00,53.91,54.03,53.89,54.01,49453.0,51.6114,51.7263,51.5923,51.7072,49453.0
2024-05-24 12:30:00,54.01,54.06,53.94,54.02,40912.0,51.7072,51.755,51.6401,51.7167,40912.0
2024-05-24 13:00:00,54.03,54.05,53.91,54.01,44032.0,51.7263,51.7454,51.6114,51.7072,44032.0
2024-05-24 13:30:00,54.01,54.06,53.96,53.97,43958.0,51.7072,51.755,51.6593,51.6689,43958.0
2024-05-24 14:00:00,53.96,54.0,53.9,53.91,63070.0,51.6593,51.6976,51.6018,51.6114,63070.0
2024-05-24 14:30:00,53.92,53.99,53.83,53.83,130871.0,51.621,51.688,51.5348,51.5348,130871.0
2024-05-24 15:00:00,53.84,53.86,53.75,53.76,88506.0,51.5444,51.5635,51.4582,51.4678,88506.0
2024-05-24 15:30:00,53.75,53.83,53.64,53.74,296754.0,51.4582,51.5348,51.3529,51.4487,296754.0
2024-05-28 09:30:00,53.93,54.67,53.58,54.36,193796.0,51.6306,52.339,51.2955,52.0422,193796.0
2024-05-28 10:00:00,54.37,54.45,53.97,54.01,102618.0,52.0518,52.1284,51.6689,51.7072,102618.0
2024-05-28 10:30:00,54.01,54.08,53.83,53.87,96962.0,51.7072,51.7742,51.5348,51.5731,96962.0
2024-05-28 11:00:00,53.89,54.12,53.81,54.08,121026.0,51.5923,51.8125,51.5157,51.7742,121026.0
2024-05-28 11:30:00,54.09,54.14,53.95,54.0,103084.0,51.7837,51.8316,51.6497,51.6976,103084.0
2024-05-28 12:00:00,53.99,54.1,53.94,54.1,62080.0,51.688,51.7933,51.6401,51.7933,62080.0
2024-05-28 12:30:00,54.1,54.11,53.88,53.88,61480.0,51.7933,51.8029,51.5827,51.5827,61480.0
2024-05-28 13:00:00,53.88,53.99,53.77,53.77,71729.0,51.5827,51.688,51.4774,51.4774,71729.0
2024-05-28 13:30:00,53.78,53.86,53.67,53.75,67416.0,51.487,51.5635,51.3816,51.4582,67416.0
2024-05-28 14:00:00,53.75,53.79,53.66,53.69,60832.0,51.4582,51.4965,51.3721,51.4008,60832.0
2024-05-28 14:30:00,53.68,53.79,53.66,53.77,81112.0,51.3912,51.4965,51.3721,51.4774,81112.0
2024-05-28 15:00:00,53.77,53.79,53.62,53.63,99417.0,51.4774,51.4965,51.3338,51.3434,99417.0
2024-05-28 15:30:00,53.63,53.84,53.62,53.74,345436.0,51.3434,51.5444,51.3338,51.4487,345436.0
2024-05-29 09:30:00,53.2,53.41,53.03,53.22,135382.0,50.9317,51.1327,50.7689,50.9508,135382.0
2024-05-29 10:00:00,53.21,53.33,53.03,53.22,229503.0,50.9413,51.0561,50.7689,50.9508,229503.0
2024-05-29 10:30:00,53.23,53.37,53.17,53.21,74410.0,50.9604,51.0944,50.903,50.9413,74410.0
2024-05-29 11:00:00,53.2,53.28,53.08,53.1,98743.0,50.9317,51.0083,50.8168,50.836,98743.0
2024-05-29 11:30:00,53.1,53.24,53.09,53.22,136103.0,50.836,50.97,50.8264,50.9508,136103.0
2024-05-29 12:00:00,53.2,53.29,53.13,53.29,98007.0,50.9317,51.0178,50.8647,51.0178,98007.0
2024-05-29 12:30:00,53.29,53.3,53.25,53.27,46316.0,51.0178,51.0274,50.9796,50.9987,46316.0
2024-05-29 13:00:00,53.27,53.29,53.2,53.29,56970.0,50.9987,51.0178,50.9317,51.0178,56970.0
2024-05-29 13:30:00,53.29,53.35,53.23,53.3,65075.0,51.0178,51.0753,50.9604,51.0274,65075.0
2024-05-29 14:00:00,53.31,53.34,53.18,53.3,157803.0,51.037,51.0657,50.9125,51.0274,157803.0
2024-05-29 14:30:00,53.31,53.38,53.24,53.33,65066.0,51.037,51.104,50.97,51.0561,65066.0
2024-05-29 15:00:00,53.34,53.42,53.32,53.38,85231.0,51.0657,51.1423,51.0466,51.104,85231.0
2024-05-29 15:30:00,53.38,53.55,53.27,53.33,440938.0,51.104,51.2668,50.9987,51.0561,440938.0
2024-05-30 09:30:00,53.46,53.79,53.26,53.36,116670.0,51.1806,51.4965,50.9891,51.0849,116670.0
2024-05-30 10:00:00,53.37,53.72,53.25,53.64,186710.0,51.0944,51.4295,50.9796,51.3529,186710.0
2024-05-30 10:30:00,53.63,53.77,53.54,53.68,90151.0,51.3434,51.4774,51.2572,51.3912,90151.0
2024-05-30 11:00:00,53.68,53.75,53.6,53.64,54665.0,51.3912,51.4582,51.3146,51.3529,54665.0
2024-05-30 11:30:00,53.64,53.68,53.54,53.67,102815.0,51.3529,51.3912,51.2572,51.3816,102815.0
2024-05-30 12:00:00,53.66,53.68,53.59,53.66,55185.0,51.3721,51.3912,51.3051,51.3721,55185.0
2024-05-30 12:30:00,53.66,53.89,53.64,53.8,106422.0,51.3721,51.5923,51.3529,51.5061,106422.0
2024-05-30 13:00:00,53.79,53.95,53.75,53.95,137036.0,51.4965,51.6497,51.4582,51.6497,137036.0
2024-05-30 13:30:00,53.95,54.15,53.9,54.14,102747.0,51.6497,51.8412,51.6018,51.8316,102747.0
2024-05-30 14:00:00,54.14,54.18,54.02,54.08,150085.0,51.8316,51.8699,51.7167,51.7742,150085.0
2024-05-30 14:30:00,54.09,54.22,54.0,54.21,64931.0,51.7837,51.9082,51.6976,51.8986,64931.0
2024-05-30 15:00:00,54.21,54.44,54.17,54.38,200656.0,51.8986,52.1188,51.8603,52.0614,200656.0
2024-05-30 15:30:00,54.39,54.4,54.17,54.32,473591.0,52.0709,52.0805,51.8603,52.0039,473591.0
2024-05-31 09:30:00,54.54,55.1,54.26,54.98,185995.0,52.2146,52.7507,51.9465,52.6358,185995.0
2024-05-31 10:00:00,54.96,55.11,54.63,55.0,128937.0,52.6166,52.7602,52.3007,52.6549,128937.0
2024-05-31 10:30:00,55.0,55.25,54.98,55.04,130517.0,52.6549,52.8943,52.6358,52.6932,130517.0
2024-05-31 11:00:00,55.04,55.15,54.96,55.06,80870.0,52.6932,52.7985,52.6166,52.7124,80870.0
2024-05-31 11:30:00,55.05,55.1,54.88,54.97,66357.0,52.7028,52.7507,52.5401,52.6262,66357.0
2024-05-31 12:00:00,54.97,55.04,54.91,54.94,89515.0,52.6262,52.6932,52.5688,52.5975,89515.0
2024-05-31 12:30:00,54.94,55.02,54.91,55.01,92844.0,52.5975,52.6741,52.5688,52.6645,92844.0
2024-05-31 13:00:00,55.02,55.17,55.01,55.16,127020.0,52.6741,52.8177,52.6645,52.8081,127020.0
2024-05-31 13:30:00,55.16,55.31,55.12,55.29,85570.0,52.8081,52.9517,52.7698,52.9326,85570.0
2024-05-31 14:00:00,55.29,55.34,55.25,55.32,82412.0,52.9326,52.9804,52.8943,52.9613,82412.0
2024-05-31 14:30:00,55.33,55.39,55.28,55.32,76393.0,52.9709,53.0283,52.923,52.9613,76393.0
2024-05-31 15:00:00,55.32,55.39,55.27,55.32,156515.0,52.9613,53.0283,52.9134,52.9613,156515.0
2024-05-31 15:30:00,55.32,55.52,55.13,55.44,1400886.0,52.9613,53.1528,52.7794,53.0762,1400886.0
2024-06-03 09:30:00,55.38,55.62,55.01,55.51,159124.0,53.0187,53.2485,52.6645,53.1432,159124.0
2024-06-03 10:00:00,55.51,55.63,55.29,55.29,78762.0,53.1432,53.2581,52.9326,52.9326,78762.0
2024-06-03 10:30:00,55.29,55.6,55.17,55.25,73567.0,52.9326,53.2294,52.8177,52.8943,73567.0
2024-06-03 11:00:00,55.26,55.31,55.04,55.19,37509.0,52.9039,52.9517,52.6932,52.8368,37509.0
2024-06-03 11:30:00,55.17,55.19,55.07,55.13,48537.0,52.8177,52.8368,52.722,52.7794,48537.0
2024-06-03 12:00:00,55.15,55.24,54.87,54.89,59627.0,52.7985,52.8847,52.5305,52.5496,59627.0
2024-06-03 12:30:00,54.9,55.01,54.85,54.99,60593.0,52.5592,52.6645,52.5113,52.6454,60593.0
2024-06-03 13:00:00,54.98,55.1,54.92,54.98,49101.0,52.6358,52.7507,52.5784,52.6358,49101.0
2024-06-03 13:30:00,54.97,55.24,54.96,55.11,43415.0,52.6262,52.8847,52.6166,52.7602,43415.0
2024-06-03 14:00:00,55.11,55.31,55.09,55.3,135970.0,52.7602,52.9517,52.7411,52.9421,135970.0
2024-06-03 14:30:00,55.3,55.31,55.18,55.23,64013.0,52.9421,52.9517,52.8273,52.8751,64013.0
2024-06-03 15:00:00,55.24,55.41,55.22,55.3,207209.0,52.8847,53.0475,52.8656,52.9421,207209.0
2024-06-03 15:30:00,55.3,55.32,55.13,55.31,623684.0,52.9421,52.9613,52.7794,52.9517,623684.0
2024-06-04 09:30:00,54.98,55.48,54.98,55.32,53967.0,52.6358,53.1145,52.6358,52.9613,53967.0
2024-06-04 10:00:00,55.36,55.81,55.36,55.78,105681.0,52.9996,53.4304,52.9996,53.4017,105681.0
2024-06-04 10:30:00,55.77,55.77,55.56,55.64,141660.0,53.3921,53.3921,53.1911,53.2677,141660.0
2024-06-04 11:00:00,55.65,55.75,55.56,55.66,115660.0,53.2772,53.373,53.1911,53.2868,115660.0
2024-06-04 11:30:00,55.66,55.72,55.55,55.71,140903.0,53.2868,53.3442,53.1815,53.3347,140903.0
2024-06-04 12:00:00,55.72,55.98,55.68,55.97,98414.0,53.3442,53.5932,53.3059,53.5836,98414.0
2024-06-04 12:30:00,55.97,56.29,55.97,56.27,98683.0,53.5836,53.8899,53.5836,53.8708,98683.0
2024-06-04 13:00:00,56.28,56.39,56.22,56.38,100089.0,53.8804,53.9857,53.8229,53.9761,100089.0
2024-06-04 13:30:00,56.4,56.54,56.32,56.43,123554.0,53.9952,54.1293,53.9187,54.024,123554.0
2024-06-04 14:00:00,56.44,56.46,56.29,56.45,89504.0,54.0335,54.0527,53.8899,54.0431,89504.0
2024-06-04 14:30:00,56.46,56.49,56.37,56.44,101306.0,54.0527,54.0814,53.9665,54.0335,101306.0
2024-06-04 15:00:00,56.43,56.44,56.14,56.32,121771.0,54.024,54.0335,53.7463,53.9187,121771.0
2024-06-04 15:30:00,56.32,56.32,55.98,56.03,519463.0,53.9187,53.9187,53.5932,53.641,519463.0
2024-06-05 09:30:00,55.87,56.04,55.32,55.4,110311.0,53.4878,53.6506,52.9613,53.0379,110311.0
2024-06-05 10:00:00,55.38,55.48,55.16,55.22,105239.0,53.0187,53.1145,52.8081,52.8656,105239.0
2024-06-05 10:30:00,55.22,55.52,55.2,55.47,66197.0,52.8656,53.1528,52.8464,53.1049,66197.0
2024-06-05 11:00:00,55.48,55.66,55.47,55.59,82445.0,53.1145,53.2868,53.1049,53.2198,82445.0
2024-06-05 11:30:00,55.59,55.67,55.44,55.47,39244.0,53.2198,53.2964,53.0762,53.1049,39244.0
2024-06-05 12:00:00,55.48,55.49,55.37,55.43,35496.0,53.1145,53.124,53.0092,53.0666,35496.0
2024-06-05 12:30:00,55.42,55.43,55.24,55.33,50072.0,53.057,53.0666,52.8847,52.9709,50072.0
2024-06-05 13:00:00,55.32,55.37,55.22,55.31,47755.0,52.9613,53.0092,52.8656,52.9517,47755.0
2024-06-05 13:30:00,55.3,55.35,55.21,55.35,55799.0,52.9421,52.99,52.856,52.99,55799.0
2024-06-05 14:00:00,55.36,55.37,55.22,55.27,179838.0,52.9996,53.0092,52.8656,52.9134,179838.0
2024-06-05 14:30:00,55.27,55.4,55.24,55.3,64812.0,52.9134,53.0379,52.8847,52.9421,64812.0
2024-06-05 15:00:00,55.29,55.3,55.14,55.18,68144.0,52.9326,52.9421,52.789,52.8273,68144.0
2024-06-05 15:30:00,55.18,55.27,55.11,55.15,361549.0,52.8273,52.9134,52.7602,52.7985,361549.0
2024-06-06 09:30:00,55.0,55.62,54.81,55.59,97865.0,52.6549,53.2485,52.473,53.2198,97865.0
2024-06-06 10:00:00,55.59,55.6,55.14,55.15,64391.0,53.2198,53.2294,52.789,52.7985,64391.0
2024-06-06 10:30:00,55.14,55.14,54.75,54.78,76516.0,52.789,52.789,52.4156,52.4443,76516.0
2024-06-06 11:00:00,54.78,55.0,54.71,54.97,49141.0,52.4443,52.6549,52.3773,52.6262,49141.0
2024-06-06 11:30:00,54.97,55.06,54.91,54.94,63224.0,52.6262,52.7124,52.5688,52.5975,63224.0
2024-06-06 12:00:00,54.95,54.96,54.67,54.76,28770.0,52.6071,52.6166,52.339,52.4252,28770.0
2024-06-06 12:30:00,54.76,54.83,54.73,54.79,51954.0,52.4252,52.4922,52.3965,52.4539,51954.0
2024-06-06 13:00:00,54.8,54.98,54.69,54.98,86253.0,52.4635,52.6358,52.3582,52.6358,86253.0
2024-06-06 13:30:00,54.98,55.0,54.85,54.94,79176.0,52.6358,52.6549,52.5113,52.5975,79176.0
2024-06-06 14:00:00,54.92,54.93,54.8,54.88,85784.0,52.5784,52.5879,52.4635,52.5401,85784.0
2024-06-06 14:30:00,54.87,54.91,54.81,54.87,31710.0,52.5305,52.5688,52.473,52.5305,31710.0
2024-06-06 15:00:00,54.86,54.89,54.78,54.86,77645.0,52.5209,52.5496,52.4443,52.5209,77645.0
2024-06-06 15:30:00,54.86,54.93,54.78,54.82,327152.0,52.5209,52.5879,52.4443,52.4826,327152.0
2024-06-07 09:30:00,54.23,54.57,53.86,54.51,142767.0,51.9178,52.2433,51.5635,52.1858,142767.0
2024-06-07 10:00:00,54.52,54.65,54.33,54.59,122525.0,52.1954,52.3199,52.0135,52.2624,122525.0
2024-06-07 10:30:00,54.6,54.83,54.56,54.66,64863.0,52.272,52.4922,52.2337,52.3294,64863.0
2024-06-07 11:00:00,54.64,54.66,54.44,54.59,92692.0,52.3103,52.3294,52.1188,52.2624,92692.0
2024-06-07 11:30:00,54.6,54.69,54.58,54.62,38779.0,52.272,52.3582,52.2528,52.2911,38779.0
2024-06-07 12:00:00,54.61,54.69,54.55,54.6,89805.0,52.2816,52.3582,52.2241,52.272,89805.0
2024-06-07 12:30:00,54.6,54.66,54.53,54.66,62488.0,52.272,52.3294,52.205,52.3294,62488.0
2024-06-07 13:00:00,54.66,54.84,54.65,54.84,80305.0,52.3294,52.5018,52.3199,52.5018,80305.0
2024-06-07 13:30:00,54.84,54.84,54.66,54.72,106365.0,52.5018,52.5018,52.3294,52.3869,106365.0
2024-06-07 14:00:00,54.72,54.73,54.54,54.66,154863.0,52.3869,52.3965,52.2146,52.3294,154863.0
2024-06-07 14:30:00,54.67,54.74,54.62,54.7,68333.0,52.339,52.406,52.2911,52.3677,68333.0
2024-06-07 15:00:00,54.71,54.84,54.64,54.8,224336.0,52.3773,52.5018,52.3103,52.4635,224336.0
2024-06-07 15:30:00,54.8,54.93,54.64,54.75,496856.0,52.4635,52.5879,52.3103,52.4156,496856.0
2024-06-10 09:30:00,54.69,55.38,54.49,55.3,117758.0,52.3582,53.0187,52.1667,52.9421,117758.0
2024-06-10 10:00:00,55.3,55.3,54.95,55.13,115473.0,52.9421,52.9421,52.6071,52.7794,115473.0
2024-06-10 10:30:00,55.13,55.23,54.9,54.9,129428.0,52.7794,52.8751,52.5592,52.5592,129428.0
2024-06-10 11:00:00,54.9,55.07,54.85,54.95,83077.0,52.5592,52.722,52.5113,52.6071,83077.0
2024-06-10 11:30:00,54.95,55.23,54.9,55.23,134632.0,52.6071,52.8751,52.5592,52.8751,134632.0
2024-06-10 12:00:00,55.24,55.33,55.22,55.29,194156.0,52.8847,52.9709,52.8656,52.9326,194156.0
2024-06-10 12:30:00,55.29,55.4,55.23,55.26,130676.0,52.9326,53.0379,52.8751,52.9039,130676.0
2024-06-10 13:00:00,55.25,55.3,55.18,55.23,117901.0,52.8943,52.9421,52.8273,52.8751,117901.0
2024-06-10 13:30:00,55.23,55.31,55.12,55.29,104354.0,52.8751,52.9517,52.7698,52.9326,104354.0
2024-06-10 14:00:00,55.29,55.49,55.25,55.48,129786.0,52.9326,53.124,52.8943,53.1145,129786.0
2024-06-10 14:30:00,55.49,55.52,55.32,55.42,129919.0,53.124,53.1528,52.9613,53.057,129919.0
2024-06-10 15:00:00,55.41,55.42,55.18,55.23,261566.0,53.0475,53.057,52.8273,52.8751,261566.0
2024-06-10 15:30:00,55.23,55.33,55.15,55.24,826283.0,52.8751,52.9709,52.7985,52.8847,826283.0
2024-06-11 09:30:00,54.62,54.75,54.34,54.52,120522.0,52.2911,52.4156,52.0231,52.1954,120522.0
2024-06-11 10:00:00,54.53,54.74,54.44,54.7,98610.0,52.205,52.406,52.1188,52.3677,98610.0
2024-06-11 10:30:00,54.7,54.92,54.69,54.86,92776.0,52.3677,52.5784,52.3582,52.5209,92776.0
2024-06-11 11:00:00,54.84,55.03,54.75,55.01,46070.0,52.5018,52.6837,52.4156,52.6645,46070.0
2024-06-11 11:30:00,55.04,55.14,54.89,54.91,70561.0,52.6932,52.789,52.5496,52.5688,70561.0
2024-06-11 12:00:00,54.91,55.0,54.87,54.93,57450.0,52.5688,52.6549,52.5305,52.5879,57450.0
2024-06-11 12:30:00,54.93,55.02,54.92,54.95,53881.0,52.5879,52.6741,52.5784,52.6071,53881.0
2024-06-11 13:00:00,54.94,54.98,54.87,54.94,63224.0,52.5975,52.6358,52.5305,52.5975,63224.0
2024-06-11 13:30:00,54.95,54.98,54.86,54.97,68745.0,52.6071,52.6358,52.5209,52.6262,68745.0
2024-06-11 14:00:00,54.97,55.08,54.95,55.04,79536.0,52.6262,52.7315,52.6071,52.6932,79536.0
2024-06-11 14:30:00,55.05,55.11,54.97,55.11,133081.0,52.7028,52.7602,52.6262,52.7602,133081.0
2024-06-11 15:00:00,55.1,55.14,55.02,55.08,167444.0,52.7507,52.789,52.6741,52.7315,167444.0
2024-06-11 15:30:00,55.09,55.3,54.99,55.05,471270.0,52.7411,52.9421,52.6454,52.7028,471270.0
2024-06-12 09:30:00,55.42,55.45,54.66,54.81,139499.0,53.057,53.0858,52.3294,52.473,139499.0
2024-06-12 10:00:00,54.8,54.87,54.44,54.54,196506.0,52.4635,52.5305,52.1188,52.2146,196506.0
2024-06-12 10:30:00,54.56,54.94,54.52,54.85,141918.0,52.2337,52.5975,52.1954,52.5113,141918.0
2024-06-12 11:00:00,54.84,54.93,54.69,54.84,86641.0,52.5018,52.5879,52.3582,52.5018,86641.0
2024-06-12 11:30:00,54.85,54.99,54.83,54.93,62988.0,52.5113,52.6454,52.4922,52.5879,62988.0
2024-06-12 12:00:00,54.94,55.07,54.91,54.98,63453.0,52.5975,52.722,52.5688,52.6358,63453.0
2024-06-12 12:30:00,55.0,55.0,54.88,54.9,37724.0,52.6549,52.6549,52.5401,52.5592,37724.0
2024-06-12 13:00:00,54.9,55.06,54.83,54.98,66177.0,52.5592,52.7124,52.4922,52.6358,66177.0
2024-06-12 13:30:00,54.98,55.02,54.89,54.99,88067.0,52.6358,52.6741,52.5496,52.6454,88067.0
2024-06-12 14:00:00,54.99,55.0,54.67,54.82,64924.0,52.6454,52.6549,52.339,52.4826,64924.0
2024-06-12 14:30:00,54.82,54.88,54.62,54.71,73739.0,52.4826,52.5401,52.2911,52.3773,73739.0
2024-06-12 15:00:00,54.72,54.8,54.52,54.55,79594.0,52.3869,52.4635,52.1954,52.2241,79594.0
2024-06-12 15:30:00,54.54,54.9,54.52,54.77,333256.0,52.2146,52.5592,52.1954,52.4347,333256.0
2024-06-13 09:30:00,54.6,55.0,54.52,54.65,140400.0,52.272,52.6549,52.1954,52.3199,140400.0
2024-06-13 10:00:00,54.58,54.62,54.33,54.34,64323.0,52.2528,52.2911,52.0135,52.0231,64323.0
2024-06-13 10:30:00,54.34,54.34,53.83,54.18,88145.0,52.0231,52.0231,51.5348,51.8699,88145.0
2024-06-13 11:00:00,54.18,54.2,54.06,54.16,97802.0,51.8699,51.889,51.755,51.8508,97802.0
2024-06-13 11:30:00,54.18,54.25,54.11,54.2,46308.0,51.8699,51.9369,51.8029,51.889,46308.0
2024-06-13 12:00:00,54.2,54.38,54.17,54.29,50841.0,51.889,52.0614,51.8603,51.9752,50841.0
2024-06-13 12:30:00,54.28,54.53,54.28,54.5,58604.0,51.9656,52.205,51.9656,52.1763,58604.0
2024-06-13 13:00:00,54.51,54.63,54.42,54.43,88963.0,52.1858,52.3007,52.0997,52.1092,88963.0
2024-06-13 13:30:00,54.44,54.52,54.31,54.42,120405.0,52.1188,52.1954,51.9944,52.0997,120405.0
2024-06-13 14:00:00,54.42,54.59,54.38,54.46,74224.0,52.0997,52.2624,52.0614,52.138,74224.0
2024-06-13 14:30:00,54.45,54.65,54.44,54.58,60976.0,52.1284,52.3199,52.1188,52.2528,60976.0
2024-06-13 15:00:00,54.59,54.64,54.41,54.41,203771.0,52.2624,52.3103,52.0901,52.0901,203771.0
2024-06-13 15:30:00,54.41,54.63,54.31,54.33,586883.0,52.0901,52.3007,51.9944,52.0135,586883.0
2024-06-14 09:30:00,53.64,53.96,53.4,53.73,129407.0,51.8758,52.1853,51.6437,51.9629,129407.0
2024-06-14 10:00:00,53.69,53.76,53.47,53.58,82511.0,51.9242,51.9919,51.7114,51.8178,82511.0
2024-06-14 10:30:00,53.59,53.69,53.45,53.67,113084.0,51.8275,51.9242,51.6921,51.9048,113084.0
2024-06-14 11:00:00,53.67,53.86,53.61,53.82,60416.0,51.9048,52.0886,51.8468,52.0499,60416.0
2024-06-14 11:30:00,53.82,53.89,53.69,53.79,55443.0,52.0499,52.1176,51.9242,52.0209,55443.0
2024-06-14 12:00:00,53.79,53.83,53.66,53.76,61576.0,52.0209,52.0596,51.8952,51.9919,61576.0
2024-06-14 12:30:00,53.77,53.85,53.69,53.72,74541.0,52.0015,52.0789,51.9242,51.9532,74541.0
2024-06-14 13:00:00,53.72,53.85,53.67,53.77,71790.0,51.9532,52.0789,51.9048,52.0015,71790.0
2024-06-14 13:30:00,53.75,53.76,53.56,53.63,66554.0,51.9822,51.9919,51.7984,51.8661,66554.0
2024-06-14 14:00:00,53.62,53.75,53.56,53.73,58995.0,51.8565,51.9822,51.7984,51.9629,58995.0
2024-06-14 14:30:00,53.72,53.72,53.53,53.58,55816.0,51.9532,51.9532,51.7694,51.8178,55816.0
2024-06-14 15:00:00,53.58,53.73,53.55,53.72,69177.0,51.8178,51.9629,51.7888,51.9532,69177.0
2024-06-14 15:30:00,53.71,53.8,53.54,53.78,285823.0,51.9435,52.0306,51.7791,52.0112,285823.0
2024-06-17 09:30:00,53.34,53.64,53.1,53.36,81103.0,51.5857,51.8758,51.3536,51.605,81103.0
2024-06-17 10:00:00,53.39,53.56,53.29,53.5,54292.0,51.634,51.7984,51.5373,51.7404,54292.0
2024-06-17 10:30:00,53.48,53.48,53.23,53.38,47950.0,51.7211,51.7211,51.4793,51.6244,47950.0
2024-06-17 11:00:00,53.38,53.56,53.34,53.53,47537.0,51.6244,51.7984,51.5857,51.7694,47537.0
2024-06-17 11:30:00,53.54,53.58,53.46,53.53,47594.0,51.7791,51.8178,51.7017,51.7694,47594.0
2024-06-17 12:00:00,53.56,53.6,53.5,53.57,45187.0,51.7984,51.8371,51.7404,51.8081,45187.0
2024-06-17 12:30:00,53.58,53.6,53.49,53.55,45711.0,51.8178,51.8371,51.7307,51.7888,45711.0
2024-06-17 13:00:00,53.55,53.59,53.45,53.54,36310.0,51.7888,51.8275,51.6921,51.7791,36310.0
2024-06-17 13:30:00,53.54,53.62,53.51,53.56,39035.0,51.7791,51.8565,51.7501,51.7984,39035.0
2024-06-17 14:00:00,53.58,53.73,53.55,53.69,55215.0,51.8178,51.9629,51.7888,51.9242,55215.0
2024-06-17 14:30:00,53.68,53.68,53.46,53.47,59277.0,51.9145,51.9145,51.7017,51.7114,59277.0
2024-06-17 15:00:00,53.46,53.48,53.4,53.44,58529.0,51.7017,51.7211,51.6437,51.6824,58529.0
2024-06-17 15:30:00,53.45,53.47,53.17,53.25,287024.0,51.6921,51.7114,51.4213,51.4986,287024.0
2024-06-18 09:30:00,53.04,53.37,53.03,53.23,79110.0,51.2955,51.6147,51.2859,51.4793,79110.0
2024-06-18 10:00:00,53.27,53.29,52.68,52.81,60941.0,51.518,51.5373,50.9474,51.0731,60941.0
2024-06-18 10:30:00,52.8,52.89,52.69,52.82,58577.0,51.0634,51.1505,50.9571,51.0828,58577.0
2024-06-18 11:00:00,52.81,53.09,52.81,53.05,81656.0,51.0731,51.3439,51.0731,51.3052,81656.0
2024-06-18 11:30:00,53.03,53.29,53.02,53.15,153701.0,51.2859,51.5373,51.2762,51.4019,153701.0
2024-06-18 12:00:00,53.16,53.17,53.04,53.06,111491.0,51.4116,51.4213,51.2955,51.3149,111491.0
2024-06-18 12:30:00,53.07,53.15,53.03,53.04,111768.0,51.3246,51.4019,51.2859,51.2955,111768.0
2024-06-18 13:00:00,53.03,53.06,52.87,52.87,68980.0,51.2859,51.3149,51.1311,51.1311,68980.0
2024-06-18 13:30:00,52.88,53.18,52.87,53.18,211844.0,51.1408,51.4309,51.1311,51.4309,211844.0
2024-06-18 14:00:00,53.18,53.26,53.12,53.19,69162.0,51.4309,51.5083,51.3729,51.4406,69162.0
2024-06-18 14:30:00,53.18,53.24,53.12,53.15,83200.0,51.4309,51.489,51.3729,51.4019,83200.0
2024-06-18 15:00:00,53.14,53.17,52.95,52.99,97408.0,51.3923,51.4213,51.2085,51.2472,97408.0
2024-06-18 15:30:00,52.98,53.14,52.96,53.13,374473.0,51.2375,51.3923,51.2182,51.3826,374473.0
2024-06-20 09:30:00,53.0,53.37,52.92,53.21,112197.0,51.2569,51.6147,51.1795,51.46,112197.0
2024-06-20 10:00:00,53.21,53.6,53.17,53.3,90548.0,51.46,51.8371,51.4213,51.547,90548.0
2024-06-20 10:30:00,53.29,53.32,53.09,53.17,62400.0,51.5373,51.5663,51.3439,51.4213,62400.0
2024-06-20 11:00:00,53.19,53.24,53.04,53.12,54781.0,51.4406,51.489,51.2955,51.3729,54781.0
2024-06-20 11:30:00,53.11,53.13,52.87,52.98,87303.0,51.3632,51.3826,51.1311,51.2375,87303.0
2024-06-20 12:00:00,52.98,53.23,52.97,53.2,61246.0,51.2375,51.4793,51.2279,51.4503,61246.0
2024-06-20 12:30:00,53.18,53.28,53.13,53.2,65529.0,51.4309,51.5277,51.3826,51.4503,65529.0
2024-06-20 13:00:00,53.2,53.39,53.19,53.37,56234.0,51.4503,51.634,51.4406,51.6147,56234.0
2024-06-20 13:30:00,53.37,53.49,53.34,53.41,52258.0,51.6147,51.7307,51.5857,51.6534,52258.0
2024-06-20 14:00:00,53.42,53.45,53.18,53.21,99940.0,51.6631,51.6921,51.4309,51.46,99940.0
2024-06-20 14:30:00,53.2,53.38,53.11,53.38,92614.0,51.4503,51.6244,51.3632,51.6244,92614.0
2024-06-20 15:00:00,53.38,53.42,53.27,53.42,127347.0,51.6244,51.6631,51.518,51.6631,127347.0
2024-06-20 15:30:00,53.41,53.56,53.24,53.53,390397.0,51.6534,51.7984,51.489,51.7694,390397.0
2024-06-21 09:30:00,53.78,54.15,53.75,53.95,1570445.0,52.0112,52.369,51.9822,52.1756,1570445.0
2024-06-21 10:00:00,53.92,54.07,53.9,53.97,64247.0,52.1466,52.2917,52.1273,52.195,64247.0
2024-06-21 10:30:00,53.98,54.04,53.81,53.86,57917.0,52.2046,52.2627,52.0402,52.0886,57917.0
2024-06-21 11:00:00,53.87,53.87,53.42,53.45,77905.0,52.0983,52.0983,51.6631,51.6921,77905.0
2024-06-21 11:30:00,53.44,53.49,53.25,53.3,98315.0,51.6824,51.7307,51.4986,51.547,98315.0
2024-06-21 12:00:00,53.29,53.45,53.2,53.43,69655.0,51.5373,51.6921,51.4503,51.6727,69655.0
2024-06-21 12:30:00,53.44,53.59,53.37,53.55,41988.0,51.6824,51.8275,51.6147,51.7888,41988.0
2024-06-21 13:00:00,53.57,53.6,53.52,53.58,32672.0,51.8081,51.8371,51.7598,51.8178,32672.0
2024-06-21 13:30:00,53.58,53.6,53.35,53.41,113468.0,51.8178,51.8371,51.5954,51.6534,113468.0
2024-06-21 14:00:00,53.41,53.56,53.35,53.54,99750.0,51.6534,51.7984,51.5954,51.7791,99750.0
2024-06-21 14:30:00,53.56,53.63,53.49,53.59,88060.0,51.7984,51.8661,51.7307,51.8275,88060.0
2024-06-21 15:00:00,53.58,53.66,53.55,53.6,131328.0,51.8178,51.8952,51.7888,51.8371,131328.0
2024-06-21 15:30:00,53.6,53.71,53.35,53.37,685399.0,51.8371,51.9435,51.5954,51.6147,685399.0
2024-06-24 09:30:00,53.61,53.93,53.32,53.91,104544.0,51.8468,52.1563,51.5663,52.1369,104544.0
2024-06-24 10:00:00,53.93,54.15,53.83,54.07,117926.0,52.1563,52.369,52.0596,52.2917,117926.0
2024-06-24 10:30:00,54.08,54.33,53.98,54.17,83038.0,52.3013,52.5431,52.2046,52.3884,83038.0
2024-06-24 11:00:00,54.18,54.2,53.85,53.86,54387.0,52.3981,52.4174,52.0789,52.0886,54387.0
2024-06-24 11:30:00,53.85,53.9,53.78,53.82,43960.0,52.0789,52.1273,52.0112,52.0499,43960.0
2024-06-24 12:00:00,53.82,53.91,53.78,53.86,40683.0,52.0499,52.1369,52.0112,52.0886,40683.0
2024-06-24 12:30:00,53.86,53.91,53.7,53.71,74330.0,52.0886,52.1369,51.9338,51.9435,74330.0
2024-06-24 13:00:00,53.72,53.95,53.71,53.9,60859.0,51.9532,52.1756,51.9435,52.1273,60859.0
2024-06-24 13:30:00,53.89,53.96,53.88,53.91,50305.0,52.1176,52.1853,52.1079,52.1369,50305.0
2024-06-24 14:00:00,53.91,54.14,53.91,54.14,71092.0,52.1369,52.3594,52.1369,52.3594,71092.0
2024-06-24 14:30:00,54.13,54.2,54.09,54.11,194455.0,52.3497,52.4174,52.311,52.3304,194455.0
2024-06-24 15:00:00,54.1,54.1,53.86,53.88,77807.0,52.3207,52.3207,52.0886,52.1079,77807.0
2024-06-24 15:30:00,53.88,54.02,53.82,53.95,325720.0,52.1079,52.2433,52.0499,52.1756,325720.0
2024-06-25 09:30:00,53.88,53.95,53.49,53.55,137871.0,52.1079,52.1756,51.7307,51.7888,137871.0
2024-06-25 10:00:00,53.54,53.66,53.36,53.51,63293.0,51.7791,51.8952,51.605,51.7501,63293.0
2024-06-25 10:30:00,53.52,53.66,53.5,53.54,63794.0,51.7598,51.8952,51.7404,51.7791,63794.0
2024-06-25 11:00:00,53.54,53.58,53.43,53.49,36277.0,51.7791,51.8178,51.6727,51.7307,36277.0
2024-06-25 11:30:00,53.47,53.54,53.41,53.5,30748.0,51.7114,51.7791,51.6534,51.7404,30748.0
2024-06-25 12:00:00,53.49,53.54,53.41,53.47,43313.0,51.7307,51.7791,51.6534,51.7114,43313.0
2024-06-25 12:30:00,53.46,53.56,53.42,53.55,29931.0,51.7017,51.7984,51.6631,51.7888,29931.0
2024-06-25 13:00:00,53.56,53.74,53.53,53.72,51911.0,51.7984,51.9725,51.7694,51.9532,51911.0
2024-06-25 13:30:00,53.72,53.73,53.66,53.68,63751.0,51.9532,51.9629,51.8952,51.9145,63751.0
2024-06-25 14:00:00,53.68,53.74,53.62,53.7,81253.0,51.9145,51.9725,51.8565,51.9338,81253.0
2024-06-25 14:30:00,53.71,53.74,53.65,53.74,47590.0,51.9435,51.9725,51.8855,51.9725,47590.0
2024-06-25 15:00:00,53.72,53.72,53.63,53.68,62250.0,51.9532,51.9532,51.8661,51.9145,62250.0
2024-06-25 15:30:00,53.68,53.78,53.63,53.75,311918.0,51.9145,52.0112,51.8661,51.9822,311918.0
2024-06-26 09:30:00,53.52,53.64,53.13,53.32,148985.0,51.7598,51.8758,51.3826,51.5663,148985.0
2024-06-26 10:00:00,53.29,53.42,53.12,53.39,31237.0,51.5373,51.6631,51.3729,51.634,31237.0
2024-06-26 10:30:00,53.39,53.42,53.26,53.42,34258.0,51.634,51.6631,51.5083,51.6631,34258.0
2024-06-26 11:00:00,53.43,53.63,53.41,53.61,40922.0,51.6727,51.8661,51.6534,51.8468,40922.0
2024-06-26 11:30:00,53.6,53.72,53.55,53.68,31197.0,51.8371,51.9532,51.7888,51.9145,31197.0
2024-06-26 12:00:00,53.67,53.78,53.56,53.64,47831.0,51.9048,52.0112,51.7984,51.8758,47831.0
2024-06-26 12:30:00,53.65,53.68,53.59,53.65,46186.0,51.8855,51.9145,51.8275,51.8855,46186.0
2024-06-26 13:00:00,53.66,53.69,53.62,53.65,33727.0,51.8952,51.9242,51.8565,51.8855,33727.0
2024-06-26 13:30:00,53.66,53.72,53.64,53.71,55991.0,51.8952,51.9532,51.8758,51.9435,55991.0
2024-06-26 14:00:00,53.71,53.75,53.6,53.66,95965.0,51.9435,51.9822,51.8371,51.8952,95965.0
2024-06-26 14:30:00,53.67,53.79,53.67,53.78,66430.0,51.9048,52.0209,51.9048,52.0112,66430.0
2024-06-26 15:00:00,53.78,53.8,53.72,53.75,98083.0,52.0112,52.0306,51.9532,51.9822,98083.0
2024-06-26 15:30:00,53.75,53.87,53.69,53.79,285996.0,51.9822,52.0983,51.9242,52.0209,285996.0
2024-06-27 09:30:00,53.75,54.15,53.46,54.07,103202.0,51.9822,52.369,51.7017,52.2917,103202.0
2024-06-27 10:00:00,54.09,54.13,53.78,53.85,71722.0,52.311,52.3497,52.0112,52.0789,71722.0
2024-06-27 10:30:00,53.85,53.99,53.81,53.9,59225.0,52.0789,52.2143,52.0402,52.1273,59225.0
2024-06-27 11:00:00,53.89,53.91,53.79,53.88,32940.0,52.1176,52.1369,52.0209,52.1079,32940.0
2024-06-27 11:30:00,53.89,54.13,53.88,54.09,84933.0,52.1176,52.3497,52.1079,52.311,84933.0
2024-06-27 12:00:00,54.07,54.07,53.87,53.9,126443.0,52.2917,52.2917,52.0983,52.1273,126443.0
2024-06-27 12:30:00,53.89,53.91,53.82,53.87,65423.0,52.1176,52.1369,52.0499,52.0983,65423.0
2024-06-27 13:00:00,53.87,53.99,53.85,53.96,26111.0,52.0983,52.2143,52.0789,52.1853,26111.0
2024-06-27 13:30:00,53.95,53.95,53.86,53.87,36362.0,52.1756,52.1756,52.0886,52.0983,36362.0
2024-06-27 14:00:00,53.87,53.89,53.69,53.69,35167.0,52.0983,52.1176,51.9242,51.9242,35167.0
2024-06-27 14:30:00,53.69,53.76,53.67,53.73,50046.0,51.9242,51.9919,51.9048,51.9629,50046.0
2024-06-27 15:00:00,53.74,53.8,53.68,53.8,46773.0,51.9725,52.0306,51.9145,52.0306,46773.0
2024-06-27 15:30:00,53.8,53.95,53.78,53.87,238534.0,52.0306,52.1756,52.0112,52.0983,238534.0
2024-06-28 09:30:00,53.93,53.93,53.43,53.48,95905.0,52.1563,52.1563,51.6727,51.7211,95905.0
2024-06-28 10:00:00,53.43,53.7,53.41,53.66,61953.0,51.6727,51.9338,51.6534,51.8952,61953.0
2024-06-28 10:30:00,53.66,53.73,53.26,53.31,104263.0,51.8952,51.9629,51.5083,51.5567,104263.0
2024-06-28 11:00:00,53.3,53.32,53.18,53.22,64556.0,51.547,51.5663,51.4309,51.4696,64556.0
2024-06-28 11:30:00,53.22,53.26,53.09,53.09,51599.0,51.4696,51.5083,51.3439,51.3439,51599.0
2024-06-28 12:00:00,53.09,53.14,53.04,53.12,49422.0,51.3439,51.3923,51.2955,51.3729,49422.0
2024-06-28 12:30:00,53.12,53.43,53.11,53.32,71612.0,51.3729,51.6727,51.3632,51.5663,71612.0
2024-06-28 13:00:00,53.32,53.34,53.16,53.18,62360.0,51.5663,51.5857,51.4116,51.4309,62360.0
2024-06-28 13:30:00,53.18,53.31,53.17,53.26,41028.0,51.4309,51.5567,51.4213,51.5083,41028.0
2024-06-28 14:00:00,53.25,53.43,53.24,53.4,69693.0,51.4986,51.6727,51.489,51.6437,69693.0
2024-06-28 14:30:00,53.41,53.41,53.26,53.29,82455.0,51.6534,51.6534,51.5083,51.5373,82455.0
2024-06-28 15:00:00,53.28,53.33,53.2,53.32,86168.0,51.5277,51.576,51.4503,51.5663,86168.0
2024-06-28 15:30:00,53.32,53.57,53.29,53.43,461575.0,51.5663,51.8081,51.5373,51.6727,461575.0
2024-07-01 09:30:00,53.5,53.79,53.38,53.61,110562.0,51.7404,52.0209,51.6244,51.8468,110562.0
2024-07-01 10:00:00,53.61,53.63,53.15,53.17,64471.0,51.8468,51.8661,51.4019,51.4213,64471.0
2024-07-01 10:30:00,53.17,53.25,53.03,53.05,88710.0,51.4213,51.4986,51.2859,51.3052,88710.0
2024-07-01 11:00:00,53.03,53.05,52.83,52.87,69771.0,51.2859,51.3052,51.0925,51.1311,69771.0
2024-07-01 11:30:00,52.88,52.99,52.79,52.88,45843.0,51.1408,51.2472,51.0538,51.1408,45843.0
2024-07-01 12:00:00,52.85,52.85,52.74,52.8,44477.0,51.1118,51.1118,51.0054,51.0634,44477.0
2024-07-01 12:30:00,52.8,52.8,52.6,52.66,55583.0,51.0634,51.0634,50.87,50.928,55583.0
2024-07-01 13:00:00,52.65,52.75,52.62,52.68,40676.0,50.9184,51.0151,50.8894,50.9474,40676.0
2024-07-01 13:30:00,52.67,52.69,52.56,52.67,47018.0,50.9377,50.9571,50.8313,50.9377,47018.0
2024-07-01 14:00:00,52.66,52.66,52.48,52.5,53643.0,50.928,50.928,50.754,50.7733,53643.0
2024-07-01 14:30:00,52.5,52.52,52.36,52.38,70982.0,50.7733,50.7927,50.6379,50.6573,70982.0
2024-07-01 15:00:00,52.37,52.4,52.31,52.33,66579.0,50.6476,50.6766,50.5896,50.6089,66579.0
2024-07-01 15:30:00,52.33,52.54,52.3,52.44,276356.0,50.6089,50.812,50.5799,50.7153,276356.0
2024-07-02 09:30:00,52.67,53.17,52.48,53.12,87450.0,50.9377,51.4213,50.754,51.3729,87450.0
2024-07-02 10:00:00,53.13,53.14,52.89,53.11,68053.0,51.3826,51.3923,51.1505,51.3632,68053.0
2024-07-02 10:30:00,53.11,53.28,53.1,53.23,84007.0,51.3632,51.5277,51.3536,51.4793,84007.0
2024-07-02 11:00:00,53.23,53.24,53.04,53.11,65238.0,51.4793,51.489,51.2955,51.3632,65238.0
2024-07-02 11:30:00,53.11,53.21,53.07,53.21,54324.0,51.3632,51.46,51.3246,51.46,54324.0
2024-07-02 12:00:00,53.21,53.24,53.12,53.16,43943.0,51.46,51.489,51.3729,51.4116,43943.0
2024-07-02 12:30:00,53.15,53.21,53.06,53.1,43330.0,51.4019,51.46,51.3149,51.3536,43330.0
2024-07-02 13:00:00,53.1,53.16,53.01,53.02,65971.0,51.3536,51.4116,51.2665,51.2762,65971.0
2024-07-02 13:30:00,53.02,53.14,52.97,53.09,58599.0,51.2762,51.3923,51.2279,51.3439,58599.0
2024-07-02 14:00:00,53.09,53.23,53.07,53.16,69744.0,51.3439,51.4793,51.3246,51.4116,69744.0
2024-07-02 14:30:00,53.14,53.21,53.1,53.11,67643.0,51.3923,51.46,51.3536,51.3632,67643.0
2024-07-02 15:00:00,53.11,53.19,53.08,53.16,85402.0,51.3632,51.4406,51.3342,51.4116,85402.0
2024-07-02 15:30:00,53.16,53.27,53.11,53.21,305486.0,51.4116,51.518,51.3632,51.46,305486.0
2024-07-03 09:30:00,53.07,53.26,52.95,53.21,57721.0,51.3246,51.5083,51.2085,51.46,57721.0
2024-07-03 10:00:00,53.24,53.39,53.13,53.13,79251.0,51.489,51.634,51.3826,51.3826,79251.0
2024-07-03 10:30:00,53.14,53.15,52.86,52.91,61864.0,51.3923,51.4019,51.1215,51.1698,61864.0
2024-07-03 11:00:00,52.92,53.01,52.88,52.9,45591.0,51.1795,51.2665,51.1408,51.1602,45591.0
2024-07-03 11:30:00,52.91,53.04,52.85,52.89,56893.0,51.1698,51.2955,51.1118,51.1505,56893.0
2024-07-03 12:00:00,52.89,52.94,52.81,52.86,59197.0,51.1505,51.1988,51.0731,51.1215,59197.0
2024-07-03 12:30:00,52.86,52.89,52.7,52.75,187374.0,51.1215,51.1505,50.9667,51.0151,187374.0
2024-07-05 09:30:00,52.76,52.76,52.34,52.53,93042.0,51.0248,51.0248,50.6186,50.8023,93042.0
2024-07-05 10:00:00,52.54,52.61,52.4,52.58,40546.0,50.812,50.8797,50.6766,50.8507,40546.0
2024-07-05 10:30:00,52.55,52.82,52.55,52.81,33617.0,50.8217,51.0828,50.8217,51.0731,33617.0
2024-07-05 11:00:00,52.82,52.85,52.71,52.75,33051.0,51.0828,51.1118,50.9764,51.0151,33051.0
2024-07-05 11:30:00,52.75,53.05,52.7,52.86,52717.0,51.0151,51.3052,50.9667,51.1215,52717.0
2024-07-05 12:00:00,52.86,52.87,52.63,52.63,46976.0,51.1215,51.1311,50.899,50.899,46976.0
2024-07-05 12:30:00,52.62,52.72,52.6,52.71,45229.0,50.8894,50.9861,50.87,50.9764,45229.0
2024-07-05 13:00:00,52.71,52.75,52.58,52.61,43983.0,50.9764,51.0151,50.8507,50.8797,43983.0
2024-07-05 13:30:00,52.59,52.74,52.59,52.7,41633.0,50.8603,51.0054,50.8603,50.9667,41633.0
2024-07-05 14:00:00,52.71,52.73,52.54,52.61,46532.0,50.9764,50.9957,50.812,50.8797,46532.0
2024-07-05 14:30:00,52.61,52.64,52.53,52.58,30542.0,50.8797,50.9087,50.8023,50.8507,30542.0
2024-07-05 15:00:00,52.57,52.57,52.46,52.47,43021.0,50.841,50.841,50.7346,50.7443,43021.0
2024-07-05 15:30:00,52.46,52.82,52.46,52.68,197032.0,50.7346,51.0828,50.7346,50.9474,197032.0
2024-07-08 09:30:00,52.49,52.7,52.35,52.6,76522.0,50.7636,50.9667,50.6282,50.87,76522.0
2024-07-08 10:00:00,52.59,52.7,52.46,52.6,65265.0,50.8603,50.9667,50.7346,50.87,65265.0
2024-07-08 10:30:00,52.59,52.6,52.39,52.43,66306.0,50.8603,50.87,50.6669,50.7056,66306.0
2024-07-08 11:00:00,52.4,52.41,52.13,52.14,48566.0,50.6766,50.6863,50.4155,50.4251,48566.0
2024-07-08 11:30:00,52.12,52.25,52.1,52.23,76380.0,50.4058,50.5315,50.3865,50.5122,76380.0
2024-07-08 12:00:00,52.24,52.48,52.23,52.46,46598.0,50.5219,50.754,50.5122,50.7346,46598.0
2024-07-08 12:30:00,52.46,52.55,52.34,52.37,48662.0,50.7346,50.8217,50.6186,50.6476,48662.0
2024-07-08 13:00:00,52.37,52.37,52.15,52.2,113286.0,50.6476,50.6476,50.4348,50.4832,113286.0
2024-07-08 13:30:00,52.2,52.3,52.18,52.26,79533.0,50.4832,50.5799,50.4638,50.5412,79533.0
2024-07-08 14:00:00,52.26,52.28,52.16,52.18,48798.0,50.5412,50.5605,50.4445,50.4638,48798.0
2024-07-08 14:30:00,52.19,52.23,52.09,52.12,54165.0,50.4735,50.5122,50.3768,50.4058,54165.0
2024-07-08 15:00:00,52.12,52.14,52.07,52.09,83367.0,50.4058,50.4251,50.3575,50.3768,83367.0
2024-07-08 15:30:00,52.09,52.22,52.02,52.11,338737.0,50.3768,50.5025,50.3091,50.3961,338737.0
2024-07-09 09:30:00,52.17,52.35,52.07,52.2,87891.0,50.4542,50.6282,50.3575,50.4832,87891.0
2024-07-09 10:00:00,52.21,52.3,51.97,52.08,90515.0,50.4928,50.5799,50.2607,50.3671,90515.0
2024-07-09 10:30:00,52.08,52.35,52.05,52.31,96999.0,50.3671,50.6282,50.3381,50.5896,96999.0
2024-07-09 11:00:00,52.32,52.32,52.19,52.27,87933.0,50.5992,50.5992,50.4735,50.5509,87933.0
2024-07-09 11:30:00,52.27,52.39,52.21,52.35,54530.0,50.5509,50.6669,50.4928,50.6282,54530.0
2024-07-09 12:00:00,52.34,52.48,52.32,52.48,66576.0,50.6186,50.754,50.5992,50.754,66576.0
2024-07-09 12:30:00,52.48,52.57,52.46,52.57,50499.0,50.754,50.841,50.7346,50.841,50499.0
2024-07-09 13:00:00,52.58,52.62,52.47,52.61,63505.0,50.8507,50.8894,50.7443,50.8797,63505.0
2024-07-09 13:30:00,52.6,52.63,52.54,52.6,44488.0,50.87,50.899,50.812,50.87,44488.0
2024-07-09 14:00:00,52.59,52.6,52.32,52.32,107233.0,50.8603,50.87,50.5992,50.5992,107233.0
2024-07-09 14:30:00,52.3,52.44,52.22,52.39,60871.0,50.5799,50.7153,50.5025,50.6669,60871.0
2024-07-09 15:00:00,52.4,52.4,52.24,52.35,66126.0,50.6766,50.6766,50.5219,50.6282,66126.0
2024-07-09 15:30:00,52.36,52.48,52.36,52.47,313658.0,50.6379,50.754,50.6379,50.7443,313658.0
2024-07-10 09:30:00,52.55,52.73,52.09,52.31,103621.0,50.8217,50.9957,50.3768,50.5896,103621.0
2024-07-10 10:00:00,52.3,52.36,52.11,52.24,79412.0,50.5799,50.6379,50.3961,50.5219,79412.0
2024-07-10 10:30:00,52.24,52.41,52.16,52.4,86183.0,50.5219,50.6863,50.4445,50.6766,86183.0
2024-07-10 11:00:00,52.41,52.44,52.26,52.33,68599.0,50.6863,50.7153,50.5412,50.6089,68599.0
2024-07-10 11:30:00,52.33,52.35,52.19,52.28,44580.0,50.6089,50.6282,50.4735,50.5605,44580.0
2024-07-10 12:00:00,52.27,52.32,52.23,52.3,32143.0,50.5509,50.5992,50.5122,50.5799,32143.0
2024-07-10 12:30:00,52.29,52.44,52.19,52.44,55196.0,50.5702,50.7153,50.4735,50.7153,55196.0
2024-07-10 13:00:00,52.45,52.52,52.37,52.37,77328.0,50.725,50.7927,50.6476,50.6476,77328.0
2024-07-10 13:30:00,52.34,52.39,52.3,52.3,61937.0,50.6186,50.6669,50.5799,50.5799,61937.0
2024-07-10 14:00:00,52.31,52.38,52.23,52.33,51655.0,50.5896,50.6573,50.5122,50.6089,51655.0
2024-07-10 14:30:00,52.32,52.46,52.31,52.46,73792.0,50.5992,50.7346,50.5896,50.7346,73792.0
2024-07-10 15:00:00,52.47,52.55,52.45,52.48,71156.0,50.7443,50.8217,50.725,50.754,71156.0
2024-07-10 15:30:00,52.48,52.61,52.37,52.6,336603.0,50.754,50.8797,50.6476,50.87,336603.0
2024-07-11 09:30:00,52.8,53.22,52.64,53.22,282716.0,51.0634,51.4696,50.9087,51.4696,282716.0
2024-07-11 10:00:00,53.22,53.76,53.2,53.65,164626.0,51.4696,51.9919,51.4503,51.8855,164626.0
2024-07-11 10:30:00,53.64,53.65,53.36,53.53,112891.0,51.8758,51.8855,51.605,51.7694,112891.0
2024-07-11 11:00:00,53.53,53.94,53.53,53.94,71740.0,51.7694,52.1659,51.7694,52.1659,71740.0
2024-07-11 11:30:00,53.93,54.3,53.87,54.16,88511.0,52.1563,52.5141,52.0983,52.3787,88511.0
2024-07-11 12:00:00,54.17,54.17,53.8,53.96,60754.0,52.3884,52.3884,52.0306,52.1853,60754.0
2024-07-11 12:30:00,53.95,54.21,53.93,54.16,136618.0,52.1756,52.4271,52.1563,52.3787,136618.0
2024-07-11 13:00:00,54.16,54.37,54.09,54.33,198107.0,52.3787,52.5818,52.311,52.5431,198107.0
2024-07-11 13:30:00,54.33,54.45,54.24,54.41,130015.0,52.5431,52.6592,52.4561,52.6205,130015.0
2024-07-11 14:00:00,54.41,54.57,54.38,54.48,152395.0,52.6205,52.7752,52.5915,52.6882,152395.0
2024-07-11 14:30:00,54.48,54.5,54.22,54.27,141989.0,52.6882,52.7075,52.4367,52.4851,141989.0
2024-07-11 15:00:00,54.26,54.27,53.96,54.1,108043.0,52.4754,52.4851,52.1853,52.3207,108043.0
2024-07-11 15:30:00,54.1,54.14,53.95,54.07,457006.0,52.3207,52.3594,52.1756,52.2917,457006.0
2024-07-12 09:30:00,54.26,54.38,53.76,54.04,79972.0,52.4754,52.5915,51.9919,52.2627,79972.0
2024-07-12 10:00:00,54.03,54.17,53.9,54.12,42791.0,52.253,52.3884,52.1273,52.34,42791.0
2024-07-12 10:30:00,54.13,54.21,53.93,54.11,91341.0,52.3497,52.4271,52.1563,52.3304,91341.0
2024-07-12 11:00:00,54.11,54.37,54.11,54.27,71058.0,52.3304,52.5818,52.3304,52.4851,71058.0
2024-07-12 11:30:00,54.29,54.4,54.27,54.38,51186.0,52.5044,52.6108,52.4851,52.5915,51186.0
2024-07-12 12:00:00,54.36,54.56,54.27,54.56,58269.0,52.5721,52.7656,52.4851,52.7656,58269.0
2024-07-12 12:30:00,54.57,54.61,54.53,54.61,27909.0,52.7752,52.8139,52.7365,52.8139,27909.0
2024-07-12 13:00:00,54.61,54.67,54.6,54.66,58206.0,52.8139,52.8719,52.8042,52.8623,58206.0
2024-07-12 13:30:00,54.66,54.77,54.65,54.74,43073.0,52.8623,52.9686,52.8526,52.9396,43073.0
2024-07-12 14:00:00,54.72,54.78,54.62,54.64,141367.0,52.9203,52.9783,52.8236,52.8429,141367.0
2024-07-12 14:30:00,54.64,54.67,54.62,54.64,40201.0,52.8429,52.8719,52.8236,52.8429,40201.0
2024-07-12 15:00:00,54.63,54.71,54.58,54.69,83596.0,52.8333,52.9106,52.7849,52.8913,83596.0
2024-07-12 15:30:00,54.7,54.74,54.24,54.28,337581.0,52.901,52.9396,52.4561,52.4948,337581.0
2024-07-15 09:30:00,53.67,53.73,53.35,53.44,63407.0,51.9048,51.9629,51.5954,51.6824,63407.0
2024-07-15 10:00:00,53.44,53.5,53.17,53.18,53957.0,51.6824,51.7404,51.4213,51.4309,53957.0
2024-07-15 10:30:00,53.2,53.27,53.01,53.25,44744.0,51.4503,51.518,51.2665,51.4986,44744.0
2024-07-15 11:00:00,53.28,53.35,53.12,53.19,37200.0,51.5277,51.5954,51.3729,51.4406,37200.0
2024-07-15 11:30:00,53.19,53.2,52.97,53.09,46972.0,51.4406,51.4503,51.2279,51.3439,46972.0
2024-07-15 12:00:00,53.1,53.5,53.1,53.39,48072.0,51.3536,51.7404,51.3536,51.634,48072.0
2024-07-15 12:30:00,53.38,53.42,53.28,53.34,33236.0,51.6244,51.6631,51.5277,51.5857,33236.0
2024-07-15 13:00:00,53.32,53.38,53.17,53.2,40318.0,51.5663,51.6244,51.4213,51.4503,40318.0
2024-07-15 13:30:00,53.21,53.41,53.13,53.36,41922.0,51.46,51.6534,51.3826,51.605,41922.0
2024-07-15 14:00:00,53.33,53.33,53.19,53.21,23698.0,51.576,51.576,51.4406,51.46,23698.0
2024-07-15 14:30:00,53.21,53.23,53.17,53.2,28610.0,51.46,51.4793,51.4213,51.4503,28610.0
2024-07-15 15:00:00,53.2,53.23,53.11,53.12,39121.0,51.4503,51.4793,51.3632,51.3729,39121.0
2024-07-15 15:30:00,53.13,53.23,53.09,53.22,197053.0,51.3826,51.4793,51.3439,51.4696,197053.0
2024-07-16 09:30:00,53.57,53.8,53.37,53.8,48675.0,51.8081,52.0306,51.6147,52.0306,48675.0
2024-07-16 10:00:00,53.79,53.94,53.58,53.62,73815.0,52.0209,52.1659,51.8178,51.8565,73815.0
2024-07-16 10:30:00,53.59,53.62,53.45,53.52,48036.0,51.8275,51.8565,51.6921,51.7598,48036.0
2024-07-16 11:00:00,53.54,53.62,53.44,53.62,72926.0,51.7791,51.8565,51.6824,51.8565,72926.0
2024-07-16 11:30:00,53.61,53.73,53.53,53.7,82966.0,51.8468,51.9629,51.7694,51.9338,82966.0
2024-07-16 12:00:00,53.67,53.82,53.65,53.77,47169.0,51.9048,52.0499,51.8855,52.0015,47169.0
2024-07-16 12:30:00,53.78,53.85,53.76,53.79,54587.0,52.0112,52.0789,51.9919,52.0209,54587.0
2024-07-16 13:00:00,53.8,53.89,53.72,53.77,49383.0,52.0306,52.1176,51.9532,52.0015,49383.0
2024-07-16 13:30:00,53.78,53.83,53.76,53.78,45372.0,52.0112,52.0596,51.9919,52.0112,45372.0
2024-07-16 14:00:00,53.76,53.85,53.74,53.8,41386.0,51.9919,52.0789,51.9725,52.0306,41386.0
2024-07-16 14:30:00,53.8,53.88,53.79,53.85,65731.0,52.0306,52.1079,52.0209,52.0789,65731.0
2024-07-16 15:00:00,53.85,53.91,53.74,53.84,82484.0,52.0789,52.1369,51.9725,52.0692,82484.0
2024-07-16 15:30:00,53.84,53.96,53.83,53.92,143102.0,52.0692,52.1853,52.0596,52.1466,143102.0
2024-07-17 09:30:00,54.3,55.19,54.26,55.08,98034.0,52.5141,53.3748,52.4754,53.2685,98034.0
2024-07-17 10:00:00,55.08,55.76,55.08,55.57,99414.0,53.2685,53.9261,53.2685,53.7423,99414.0
2024-07-17 10:30:00,55.58,55.63,55.25,55.41,113238.0,53.752,53.8004,53.4329,53.5876,113238.0
2024-07-17 11:00:00,55.4,55.49,55.2,55.25,119515.0,53.5779,53.665,53.3845,53.4329,119515.0
2024-07-17 11:30:00,55.24,55.51,55.2,55.43,71176.0,53.4232,53.6843,53.3845,53.6069,71176.0
2024-07-17 12:00:00,55.43,55.65,55.32,55.6,72740.0,53.6069,53.8197,53.5006,53.7714,72740.0
2024-07-17 12:30:00,55.58,55.72,55.54,55.55,79110.0,53.752,53.8874,53.7133,53.723,79110.0
2024-07-17 13:00:00,55.55,55.82,55.5,55.72,95335.0,53.723,53.9841,53.6746,53.8874,95335.0
2024-07-17 13:30:00,55.7,55.73,55.53,55.66,70837.0,53.8681,53.8971,53.7037,53.8294,70837.0
2024-07-17 14:00:00,55.67,55.7,55.48,55.62,100192.0,53.839,53.8681,53.6553,53.7907,100192.0
2024-07-17 14:30:00,55.6,55.71,55.56,55.58,68214.0,53.7714,53.8777,53.7327,53.752,68214.0
2024-07-17 15:00:00,55.57,55.58,55.44,55.45,108717.0,53.7423,53.752,53.6166,53.6263,108717.0
2024-07-17 15:30:00,55.44,55.57,55.29,55.31,447575.0,53.6166,53.7423,53.4715,53.4909,447575.0
2024-07-18 09:30:00,55.0,55.69,54.97,55.67,62987.0,53.1911,53.8584,53.1621,53.839,62987.0
2024-07-18 10:00:00,55.64,55.64,55.2,55.34,46951.0,53.81,53.81,53.3845,53.5199,46951.0
2024-07-18 10:30:00,55.33,55.71,55.29,55.65,52899.0,53.5102,53.8777,53.4715,53.8197,52899.0
2024-07-18 11:00:00,55.68,56.1,55.67,56.05,77372.0,53.8487,54.2549,53.839,54.2066,77372.0
2024-07-18 11:30:00,56.07,56.11,55.79,55.89,91457.0,54.2259,54.2646,53.9551,54.0518,91457.0
2024-07-18 12:00:00,55.91,56.03,55.67,55.72,42878.0,54.0712,54.1872,53.839,53.8874,42878.0
2024-07-18 12:30:00,55.71,55.81,55.6,55.72,46568.0,53.8777,53.9744,53.7714,53.8874,46568.0
2024-07-18 13:00:00,55.7,55.8,55.64,55.78,32498.0,53.8681,53.9648,53.81,53.9454,32498.0
2024-07-18 13:30:00,55.79,55.82,55.67,55.7,72816.0,53.9551,53.9841,53.839,53.8681,72816.0
2024-07-18 14:00:00,55.71,55.73,55.51,55.63,158131.0,53.8777,53.8971,53.6843,53.8004,158131.0
2024-07-18 14:30:00,55.63,55.66,55.46,55.54,124604.0,53.8004,53.8294,53.636,53.7133,124604.0
2024-07-18 15:00:00,55.56,55.72,55.55,55.72,74262.0,53.7327,53.8874,53.723,53.8874,74262.0
2024-07-18 15:30:00,55.71,55.84,55.58,55.78,576254.0,53.8777,54.0035,53.752,53.9454,576254.0
2024-07-19 09:30:00,55.85,56.09,55.37,55.55,219444.0,54.0131,54.2452,53.5489,53.723,219444.0
2024-07-19 10:00:00,55.57,55.64,55.29,55.37,47251.0,53.7423,53.81,53.4715,53.5489,47251.0
2024-07-19 10:30:00,55.37,55.48,55.21,55.21,54902.0,53.5489,53.6553,53.3942,53.3942,54902.0
2024-07-19 11:00:00,55.21,55.41,55.13,55.16,72301.0,53.3942,53.5876,53.3168,53.3458,72301.0
2024-07-19 11:30:00,55.16,55.22,55.03,55.2,66581.0,53.3458,53.4038,53.2201,53.3845,66581.0
2024-07-19 12:00:00,55.23,55.47,55.22,55.23,54554.0,53.4135,53.6456,53.4038,53.4135,54554.0
2024-07-19 12:30:00,55.24,55.32,55.18,55.25,65256.0,53.4232,53.5006,53.3652,53.4329,65256.0
2024-07-19 13:00:00,55.24,55.29,55.08,55.19,116114.0,53.4232,53.4715,53.2685,53.3748,116114.0
2024-07-19 13:30:00,55.2,55.47,55.2,55.44,87813.0,53.3845,53.6456,53.3845,53.6166,87813.0
2024-07-19 14:00:00,55.44,55.48,55.42,55.44,53567.0,53.6166,53.6553,53.5973,53.6166,53567.0
2024-07-19 14:30:00,55.43,55.53,55.42,55.45,75859.0,53.6069,53.7037,53.5973,53.6263,75859.0
2024-07-19 15:00:00,55.45,55.69,55.45,55.66,74181.0,53.6263,53.8584,53.6263,53.8294,74181.0
2024-07-19 15:30:00,55.65,55.99,55.63,55.98,687365.0,53.8197,54.1485,53.8004,54.1389,687365.0
2024-07-22 09:30:00,56.2,56.28,55.84,55.93,204907.0,54.3516,54.429,54.0035,54.0905,204907.0
2024-07-22 10:00:00,55.93,56.39,55.9,56.28,163934.0,54.0905,54.5354,54.0615,54.429,163934.0
2024-07-22 10:30:00,56.27,56.27,56.06,56.24,92255.0,54.4193,54.4193,54.2162,54.3903,92255.0
2024-07-22 11:00:00,56.24,56.28,56.13,56.2,47271.0,54.3903,54.429,54.2839,54.3516,47271.0
2024-07-22 11:30:00,56.2,56.24,56.02,56.11,53872.0,54.3516,54.3903,54.1775,54.2646,53872.0
2024-07-22 12:00:00,56.1,56.14,55.88,55.9,126200.0,54.2549,54.2936,54.0421,54.0615,126200.0
2024-07-22 12:30:00,55.89,56.01,55.83,55.98,55084.0,54.0518,54.1679,53.9938,54.1389,55084.0
2024-07-22 13:00:00,55.98,56.11,55.96,56.0,62273.0,54.1389,54.2646,54.1195,54.1582,62273.0
2024-07-22 13:30:00,55.99,55.99,55.92,55.96,65210.0,54.1485,54.1485,54.0808,54.1195,65210.0
2024-07-22 14:00:00,55.96,55.99,55.88,55.91,89310.0,54.1195,54.1485,54.0421,54.0712,89310.0
2024-07-22 14:30:00,55.91,56.0,55.86,55.92,66088.0,54.0712,54.1582,54.0228,54.0808,66088.0
2024-07-22 15:00:00,55.92,55.93,55.79,55.88,79996.0,54.0808,54.0905,53.9551,54.0421,79996.0
2024-07-22 15:30:00,55.87,55.9,55.61,55.75,344788.0,54.0325,54.0615,53.781,53.9164,344788.0
2024-07-23 09:30:00,55.64,55.72,55.39,55.4,81165.0,53.81,53.8874,53.5683,53.5779,81165.0
2024-07-23 10:00:00,55.4,55.58,55.11,55.31,72055.0,53.5779,53.752,53.2975,53.4909,72055.0
2024-07-23 10:30:00,55.32,55.47,55.1,55.14,109072.0,53.5006,53.6456,53.2878,53.3265,109072.0
2024-07-23 11:00:00,55.13,55.28,55.08,55.25,71354.0,53.3168,53.4619,53.2685,53.4329,71354.0
2024-07-23 11:30:00,55.26,55.33,55.16,55.17,75455.0,53.4425,53.5102,53.3458,53.3555,75455.0
2024-07-23 12:00:00,55.18,55.28,55.14,55.17,82191.0,53.3652,53.4619,53.3265,53.3555,82191.0
2024-07-23 12:30:00,55.15,55.26,55.13,55.21,40833.0,53.3362,53.4425,53.3168,53.3942,40833.0
2024-07-23 13:00:00,55.21,55.25,55.17,55.21,28594.0,53.3942,53.4329,53.3555,53.3942,28594.0
2024-07-23 13:30:00,55.2,55.35,55.18,55.31,47379.0,53.3845,53.5296,53.3652,53.4909,47379.0
2024-07-23 14:00:00,55.31,55.36,55.26,55.32,42911.0,53.4909,53.5392,53.4425,53.5006,42911.0
2024-07-23 14:30:00,55.33,55.34,55.16,55.22,92095.0,53.5102,53.5199,53.3458,53.4038,92095.0
2024-07-23 15:00:00,55.2,55.25,55.16,55.22,53831.0,53.3845,53.4329,53.3458,53.4038,53831.0
2024-07-23 15:30:00,55.22,55.23,55.02,55.15,366183.0,53.4038,53.4135,53.2104,53.3362,366183.0
2024-07-24 09:30:00,55.67,56.15,55.49,56.0,92334.0,53.839,54.3033,53.665,54.1582,92334.0
2024-07-24 10:00:00,55.99,55.99,55.45,55.49,105832.0,54.1485,54.1485,53.6263,53.665,105832.0
2024-07-24 10:30:00,55.48,55.67,55.36,55.53,133172.0,53.6553,53.839,53.5392,53.7037,133172.0
2024-07-24 11:00:00,55.52,55.8,55.48,55.8,107169.0,53.694,53.9648,53.6553,53.9648,107169.0
2024-07-24 11:30:00,55.78,55.92,55.69,55.9,40292.0,53.9454,54.0808,53.8584,54.0615,40292.0
2024-07-24 12:00:00,55.9,56.05,55.9,56.02,55180.0,54.0615,54.2066,54.0615,54.1775,55180.0
2024-07-24 12:30:00,56.0,56.18,55.93,56.17,31345.0,54.1582,54.3323,54.0905,54.3226,31345.0
2024-07-24 13:00:00,56.19,56.29,56.16,56.2,30369.0,54.3419,54.4387,54.3129,54.3516,30369.0
2024-07-24 13:30:00,56.16,56.17,55.91,55.94,66049.0,54.3129,54.3226,54.0712,54.1002,66049.0
2024-07-24 14:00:00,55.93,56.08,55.92,55.97,72487.0,54.0905,54.2356,54.0808,54.1292,72487.0
2024-07-24 14:30:00,55.98,56.17,55.96,56.15,79738.0,54.1389,54.3226,54.1195,54.3033,79738.0
2024-07-24 15:00:00,56.14,56.28,55.96,56.27,82518.0,54.2936,54.429,54.1195,54.4193,82518.0
2024-07-24 15:30:00,56.27,56.4,56.07,56.38,514127.0,54.4193,54.545,54.2259,54.5257,514127.0
2024-07-25 09:30:00,57.12,57.89,56.83,57.81,244472.0,55.2414,55.986,54.9609,55.9087,244472.0
2024-07-25 10:00:00,57.88,58.43,57.29,57.32,299696.0,55.9764,56.5083,55.4058,55.4348,299696.0
2024-07-25 10:30:00,57.32,57.41,56.8,57.04,139409.0,55.4348,55.5218,54.9319,55.164,139409.0
2024-07-25 11:00:00,57.06,57.51,57.06,57.38,78460.0,55.1833,55.6185,55.1833,55.4928,78460.0
2024-07-25 11:30:00,57.37,57.62,57.26,57.44,89126.0,55.4831,55.7249,55.3768,55.5508,89126.0
2024-07-25 12:00:00,57.44,57.58,57.37,57.46,99545.0,55.5508,55.6862,55.4831,55.5702,99545.0
2024-07-25 12:30:00,57.46,57.48,57.17,57.19,100364.0,55.5702,55.5895,55.2897,55.3091,100364.0
2024-07-25 13:00:00,57.18,57.24,56.95,57.0,85587.0,55.2994,55.3574,55.077,55.1253,85587.0
2024-07-25 13:30:00,56.99,57.04,56.68,56.68,133794.0,55.1156,55.164,54.8158,54.8158,133794.0
2024-07-25 14:00:00,56.69,56.88,56.65,56.74,110417.0,54.8255,55.0093,54.7868,54.8739,110417.0
2024-07-25 14:30:00,56.73,56.75,56.45,56.46,135862.0,54.8642,54.8835,54.5934,54.6031,135862.0
2024-07-25 15:00:00,56.46,56.86,56.42,56.86,122831.0,54.6031,54.9899,54.5644,54.9899,122831.0
2024-07-25 15:30:00,56.86,57.0,56.72,56.87,632920.0,54.9899,55.1253,54.8545,54.9996,632920.0
2024-07-26 09:30:00,57.22,57.52,57.15,57.2,117653.0,55.3381,55.6282,55.2704,55.3187,117653.0
2024-07-26 10:00:00,57.22,57.47,57.1,57.34,104633.0,55.3381,55.5798,55.222,55.4541,104633.0
2024-07-26 10:30:00,57.34,57.42,57.15,57.38,98681.0,55.4541,55.5315,55.2704,55.4928,98681.0
2024-07-26 11:00:00,57.39,57.43,57.21,57.35,59227.0,55.5025,55.5412,55.3284,55.4638,59227.0
2024-07-26 11:30:00,57.35,57.65,57.29,57.65,47647.0,55.4638,55.7539,55.4058,55.7539,47647.0
2024-07-26 12:00:00,57.63,57.63,57.34,57.38,68635.0,55.7346,55.7346,55.4541,55.4928,68635.0
2024-07-26 12:30:00,57.39,57.44,57.24,57.43,35421.0,55.5025,55.5508,55.3574,55.5412,35421.0
2024-07-26 13:00:00,57.41,57.55,57.33,57.55,39501.0,55.5218,55.6572,55.4445,55.6572,39501.0
2024-07-26 13:30:00,57.55,57.57,57.31,57.32,51794.0,55.6572,55.6766,55.4251,55.4348,51794.0
2024-07-26 14:00:00,57.33,57.45,57.23,57.41,76416.0,55.4445,55.5605,55.3477,55.5218,76416.0
2024-07-26 14:30:00,57.39,57.51,57.37,57.45,89660.0,55.5025,55.6185,55.4831,55.5605,89660.0
2024-07-26 15:00:00,57.44,57.67,57.37,57.65,104452.0,55.5508,55.7733,55.4831,55.7539,104452.0
2024-07-26 15:30:00,57.65,57.67,57.25,57.38,611667.0,55.7539,55.7733,55.3671,55.4928,611667.0
2024-07-29 09:30:00,57.59,57.88,57.35,57.66,110983.0,55.6959,55.9764,55.4638,55.7636,110983.0
2024-07-29 10:00:00,57.66,57.72,57.31,57.35,69970.0,55.7636,55.8216,55.4251,55.4638,69970.0
2024-07-29 10:30:00,57.34,57.55,57.22,57.43,104711.0,55.4541,55.6572,55.3381,55.5412,104711.0
2024-07-29 11:00:00,57.47,57.69,57.4,57.51,47743.0,55.5798,55.7926,55.5122,55.6185,47743.0
2024-07-29 11:30:00,57.52,57.73,57.49,57.71,46135.0,55.6282,55.8313,55.5992,55.812,46135.0
2024-07-29 12:00:00,57.72,57.77,57.55,57.59,50153.0,55.8216,55.87,55.6572,55.6959,50153.0
2024-07-29 12:30:00,57.6,57.77,57.6,57.67,133600.0,55.7056,55.87,55.7056,55.7733,133600.0
2024-07-29 13:00:00,57.68,57.7,57.56,57.67,37346.0,55.7829,55.8023,55.6669,55.7733,37346.0
2024-07-29 13:30:00,57.67,57.69,57.52,57.69,33316.0,55.7733,55.7926,55.6282,55.7926,33316.0
2024-07-29 14:00:00,57.7,57.72,57.56,57.7,39996.0,55.8023,55.8216,55.6669,55.8023,39996.0
2024-07-29 14:30:00,57.72,57.78,57.69,57.75,37304.0,55.8216,55.8797,55.7926,55.8506,37304.0
2024-07-29 15:00:00,57.75,57.76,57.67,57.73,52727.0,55.8506,55.8603,55.7733,55.8313,52727.0
2024-07-29 15:30:00,57.76,57.97,57.6,57.7,275382.0,55.8603,56.0634,55.7056,55.8023,275382.0
2024-07-30 09:30:00,57.52,58.1,57.51,57.95,92233.0,55.6282,56.1891,55.6185,56.0441,92233.0
2024-07-30 10:00:00,57.97,58.09,57.73,57.91,56056.0,56.0634,56.1795,55.8313,56.0054,56056.0
2024-07-30 10:30:00,57.91,58.08,57.84,57.99,60767.0,56.0054,56.1698,55.9377,56.0827,60767.0
2024-07-30 11:00:00,58.0,58.17,57.93,57.94,32932.0,56.0924,56.2568,56.0247,56.0344,32932.0
2024-07-30 11:30:00,57.93,58.23,57.91,58.13,46896.0,56.0247,56.3149,56.0054,56.2181,46896.0
2024-07-30 12:00:00,58.13,58.32,58.07,58.29,39006.0,56.2181,56.4019,56.1601,56.3729,39006.0
2024-07-30 12:30:00,58.29,58.61,58.28,58.6,64757.0,56.3729,56.6824,56.3632,56.6727,64757.0
2024-07-30 13:00:00,58.59,58.65,58.38,58.39,105529.0,56.663,56.721,56.4599,56.4696,105529.0
2024-07-30 13:30:00,58.39,58.42,58.25,58.25,50666.0,56.4696,56.4986,56.3342,56.3342,50666.0
2024-07-30 14:00:00,58.24,58.32,58.16,58.25,111209.0,56.3245,56.4019,56.2472,56.3342,111209.0
2024-07-30 14:30:00,58.25,58.29,58.18,58.23,44617.0,56.3342,56.3729,56.2665,56.3149,44617.0
2024-07-30 15:00:00,58.23,58.39,58.23,58.38,88000.0,56.3149,56.4696,56.3149,56.4599,88000.0
2024-07-30 15:30:00,58.38,58.73,58.37,58.65,453614.0,56.4599,56.7984,56.4502,56.721,453614.0
2024-07-31 09:30:00,58.47,58.54,57.88,58.06,100562.0,56.547,56.6147,55.9764,56.1504,100562.0
2024-07-31 10:00:00,58.04,58.58,58.02,58.54,107418.0,56.1311,56.6533,56.1118,56.6147,107418.0
2024-07-31 10:30:00,58.57,58.67,58.35,58.51,92102.0,56.6437,56.7404,56.4309,56.5856,92102.0
2024-07-31 11:00:00,58.52,58.57,58.34,58.51,173753.0,56.5953,56.6437,56.4212,56.5856,173753.0
2024-07-31 11:30:00,58.5,58.51,58.31,58.39,110076.0,56.576,56.5856,56.3922,56.4696,110076.0
2024-07-31 12:00:00,58.39,58.43,58.07,58.15,121134.0,56.4696,56.5083,56.1601,56.2375,121134.0
2024-07-31 12:30:00,58.18,58.29,58.09,58.13,111862.0,56.2665,56.3729,56.1795,56.2181,111862.0
2024-07-31 13:00:00,58.13,58.23,58.09,58.16,70564.0,56.2181,56.3149,56.1795,56.2472,70564.0
2024-07-31 13:30:00,58.16,58.49,58.16,58.48,49844.0,56.2472,56.5663,56.2472,56.5566,49844.0
2024-07-31 14:00:00,58.49,58.52,58.28,58.29,76357.0,56.5663,56.5953,56.3632,56.3729,76357.0
2024-07-31 14:30:00,58.3,58.41,58.13,58.2,102194.0,56.3826,56.4889,56.2181,56.2858,102194.0
2024-07-31 15:00:00,58.19,58.24,58.09,58.13,103233.0,56.2762,56.3245,56.1795,56.2181,103233.0
2024-07-31 15:30:00,58.13,58.56,58.0,58.26,407518.0,56.2181,56.634,56.0924,56.3439,407518.0
2024-08-01 09:30:00,57.61,58.47,57.22,57.62,138221.0,55.7152,56.547,55.3381,55.7249,138221.0
2024-08-01 10:00:00,57.64,58.33,57.03,57.95,389792.0,55.7443,56.4116,55.1543,56.0441,389792.0
2024-08-01 10:30:00,57.98,58.12,56.69,57.47,152171.0,56.0731,56.2085,54.8255,55.5798,152171.0
2024-08-01 11:00:00,57.44,57.58,56.85,57.11,197984.0,55.5508,55.6862,54.9802,55.2317,197984.0
2024-08-01 11:30:00,57.15,57.67,57.15,57.33,212731.0,55.2704,55.7733,55.2704,55.4445,212731.0
2024-08-01 12:00:00,57.31,57.73,57.09,57.72,128717.0,55.4251,55.8313,55.2123,55.8216,128717.0
2024-08-01 12:30:00,57.71,57.95,57.63,57.89,111750.0,55.812,56.0441,55.7346,55.986,111750.0
2024-08-01 13:00:00,57.89,58.29,57.85,58.23,71228.0,55.986,56.3729,55.9474,56.3149,71228.0
2024-08-01 13:30:00,58.23,58.47,58.06,58.33,95074.0,56.3149,56.547,56.1504,56.4116,95074.0
2024-08-01 14:00:00,58.33,58.62,58.19,58.53,111266.0,56.4116,56.692,56.2762,56.605,111266.0
2024-08-01 14:30:00,58.53,58.59,58.44,58.54,86665.0,56.605,56.663,56.5179,56.6147,86665.0
2024-08-01 15:00:00,58.54,58.94,58.45,58.91,158848.0,56.6147,57.0015,56.5276,56.9725,158848.0
2024-08-01 15:30:00,58.92,59.16,58.87,59.1,639693.0,56.9822,57.2143,56.9338,57.1562,639693.0
2024-08-02 09:30:00,61.22,61.57,59.77,60.17,224959.0,59.2065,59.545,57.8042,58.191,224959.0
2024-08-02 10:00:00,60.12,60.24,59.22,59.5,152330.0,58.1427,58.2587,57.2723,57.5431,152330.0
2024-08-02 10:30:00,59.45,59.85,59.3,59.45,93230.0,57.4947,57.8816,57.3497,57.4947,93230.0
2024-08-02 11:00:00,59.46,59.61,59.15,59.3,280457.0,57.5044,57.6495,57.2046,57.3497,280457.0
2024-08-02 11:30:00,59.29,59.36,58.93,59.14,172535.0,57.34,57.4077,56.9918,57.1949,172535.0
2024-08-02 12:00:00,59.11,59.53,59.08,59.51,55702.0,57.1659,57.5721,57.1369,57.5528,55702.0
2024-08-02 12:30:00,59.51,59.71,59.44,59.57,53450.0,57.5528,57.7462,57.4851,57.6108,53450.0
2024-08-02 13:00:00,59.57,59.67,59.38,59.5,93986.0,57.6108,57.7075,57.427,57.5431,93986.0
2024-08-02 13:30:00,59.5,59.53,59.26,59.26,90144.0,57.5431,57.5721,57.311,57.311,90144.0
2024-08-02 14:00:00,59.27,59.72,59.19,59.5,61765.0,57.3206,57.7558,57.2433,57.5431,61765.0
2024-08-02 14:30:00,59.49,59.56,59.31,59.55,78245.0,57.5334,57.6011,57.3593,57.5914,78245.0
2024-08-02 15:00:00,59.55,59.66,59.45,59.53,148213.0,57.5914,57.6978,57.4947,57.5721,148213.0
2024-08-02 15:30:00,59.54,59.81,59.48,59.76,401259.0,57.5818,57.8429,57.5237,57.7945,401259.0
2024-08-05 09:30:00,61.9,61.9,58.78,59.01,484433.0,59.8641,59.8641,56.8468,57.0692,484433.0
2024-08-05 10:00:00,58.97,59.54,58.83,58.91,200084.0,57.0305,57.5818,56.8951,56.9725,200084.0
2024-08-05 10:30:00,58.92,59.17,58.53,58.74,127645.0,56.9822,57.2239,56.605,56.8081,127645.0
2024-08-05 11:00:00,58.71,58.85,58.54,58.79,79439.0,56.7791,56.9145,56.6147,56.8564,79439.0
2024-08-05 11:30:00,58.77,58.96,58.32,58.92,75208.0,56.8371,57.0208,56.4019,56.9822,75208.0
2024-08-05 12:00:00,58.91,59.02,58.71,58.82,142851.0,56.9725,57.0789,56.7791,56.8854,142851.0
2024-08-05 12:30:00,58.78,58.92,58.4,58.48,231689.0,56.8468,56.9822,56.4793,56.5566,231689.0
2024-08-05 13:00:00,58.49,58.53,58.23,58.31,96454.0,56.5663,56.605,56.3149,56.3922,96454.0
2024-08-05 13:30:00,58.3,58.32,58.1,58.12,66816.0,56.3826,56.4019,56.1891,56.2085,66816.0
2024-08-05 14:00:00,58.13,58.51,58.09,58.48,51909.0,56.2181,56.5856,56.1795,56.5566,51909.0
2024-08-05 14:30:00,58.47,58.67,58.34,58.58,97486.0,56.547,56.7404,56.4212,56.6533,97486.0
2024-08-05 15:00:00,58.56,58.67,58.31,58.35,155209.0,56.634,56.7404,56.3922,56.4309,155209.0
2024-08-05 15:30:00,58.36,58.51,57.87,58.0,531668.0,56.4406,56.5856,55.9667,56.0924,531668.0
2024-08-06 09:30:00,57.83,58.76,57.83,58.71,74026.0,55.928,56.8274,55.928,56.7791,74026.0
2024-08-06 10:00:00,58.73,58.73,58.22,58.37,66308.0,56.7984,56.7984,56.3052,56.4502,66308.0
2024-08-06 10:30:00,58.36,58.54,58.14,58.28,55112.0,56.4406,56.6147,56.2278,56.3632,55112.0
2024-08-06 11:00:00,58.29,58.35,58.05,58.35,64724.0,56.3729,56.4309,56.1408,56.4309,64724.0
2024-08-06 11:30:00,58.33,58.45,58.12,58.45,45855.0,56.4116,56.5276,56.2085,56.5276,45855.0
2024-08-06 12:00:00,58.43,58.53,58.31,58.4,40774.0,56.5083,56.605,56.3922,56.4793,40774.0
2024-08-06 12:30:00,58.4,58.44,58.24,58.38,30321.0,56.4793,56.5179,56.3245,56.4599,30321.0
2024-08-06 13:00:00,58.41,58.55,58.3,58.49,43632.0,56.4889,56.6243,56.3826,56.5663,43632.0
2024-08-06 13:30:00,58.48,58.49,58.3,58.48,39537.0,56.5566,56.5663,56.3826,56.5566,39537.0
2024-08-06 14:00:00,58.49,58.51,58.35,58.49,32649.0,56.5663,56.5856,56.4309,56.5663,32649.0
2024-08-06 14:30:00,58.5,58.68,58.35,58.39,72303.0,56.576,56.7501,56.4309,56.4696,72303.0
2024-08-06 15:00:00,58.37,58.38,58.14,58.27,84053.0,56.4502,56.4599,56.2278,56.3535,84053.0
2024-08-06 15:30:00,58.27,58.34,57.84,57.85,316416.0,56.3535,56.4212,55.9377,55.9474,316416.0
2024-08-07 09:30:00,57.81,58.85,57.75,58.81,57725.0,55.9087,56.9145,55.8506,56.8758,57725.0
2024-08-07 10:00:00,58.87,58.87,58.54,58.73,41895.0,56.9338,56.9338,56.6147,56.7984,41895.0
2024-08-07 10:30:00,58.71,58.95,58.6,58.91,45467.0,56.7791,57.0112,56.6727,56.9725,45467.0
2024-08-07 11:00:00,58.92,59.0,58.77,58.97,64493.0,56.9822,57.0595,56.8371,57.0305,64493.0
2024-08-07 11:30:00,58.94,59.1,58.92,59.02,52613.0,57.0015,57.1562,56.9822,57.0789,52613.0
2024-08-07 12:00:00,59.04,59.08,58.9,59.01,44135.0,57.0982,57.1369,56.9628,57.0692,44135.0
2024-08-07 12:30:00,59.02,59.03,58.63,58.64,53271.0,57.0789,57.0885,56.7017,56.7114,53271.0
2024-08-07 13:00:00,58.64,58.71,58.57,58.62,59103.0,56.7114,56.7791,56.6437,56.692,59103.0
2024-08-07 13:30:00,58.63,58.77,58.37,58.46,58415.0,56.7017,56.8371,56.4502,56.5373,58415.0
2024-08-07 14:00:00,58.46,58.46,58.28,58.37,40356.0,56.5373,56.5373,56.3632,56.4502,40356.0
2024-08-07 14:30:00,58.36,58.37,58.22,58.3,54445.0,56.4406,56.4502,56.3052,56.3826,54445.0
2024-08-07 15:00:00,58.32,58.56,58.31,58.54,82622.0,56.4019,56.634,56.3922,56.6147,82622.0
2024-08-07 15:30:00,58.54,58.61,58.32,58.35,412615.0,56.6147,56.6824,56.4019,56.4309,412615.0
2024-08-08 09:30:00,57.96,58.57,57.63,58.44,102219.0,56.0537,56.6437,55.7346,56.5179,102219.0
2024-08-08 10:00:00,58.45,58.85,58.31,58.69,52947.0,56.5276,56.9145,56.3922,56.7597,52947.0
2024-08-08 10:30:00,58.69,58.84,58.52,58.53,58175.0,56.7597,56.9048,56.5953,56.605,58175.0
2024-08-08 11:00:00,58.52,58.59,58.19,58.29,90880.0,56.5953,56.663,56.2762,56.3729,90880.0
2024-08-08 11:30:00,58.26,58.45,58.17,58.41,54346.0,56.3439,56.5276,56.2568,56.4889,54346.0
2024-08-08 12:00:00,58.39,58.48,58.32,58.46,39014.0,56.4696,56.5566,56.4019,56.5373,39014.0
2024-08-08 12:30:00,58.44,58.47,58.28,58.37,33535.0,56.5179,56.547,56.3632,56.4502,33535.0
2024-08-08 13:00:00,58.37,58.61,58.31,58.55,96041.0,56.4502,56.6824,56.3922,56.6243,96041.0
2024-08-08 13:30:00,58.59,58.66,58.48,58.54,56105.0,56.663,56.7307,56.5566,56.6147,56105.0
2024-08-08 14:00:00,58.55,58.67,58.54,58.59,57574.0,56.6243,56.7404,56.6147,56.663,57574.0
2024-08-08 14:30:00,58.58,58.63,58.53,58.55,55807.0,56.6533,56.7017,56.605,56.6243,55807.0
2024-08-08 15:00:00,58.55,58.66,58.53,58.61,89246.0,56.6243,56.7307,56.605,56.6824,89246.0
2024-08-08 15:30:00,58.62,58.62,58.07,58.15,499397.0,56.692,56.692,56.1601,56.2375,499397.0
2024-08-09 09:30:00,58.44,58.44,57.24,57.56,105577.0,56.5179,56.5179,55.3574,55.6669,105577.0
2024-08-09 10:00:00,57.55,57.74,57.42,57.74,88108.0,55.6572,55.841,55.5315,55.841,88108.0
2024-08-09 10:30:00,57.75,57.87,57.69,57.8,40573.0,55.8506,55.9667,55.7926,55.899,40573.0
2024-08-09 11:00:00,57.81,57.92,57.7,57.83,34424.0,55.9087,56.015,55.8023,55.928,34424.0
2024-08-09 11:30:00,57.8,57.99,57.8,57.86,32579.0,55.899,56.0827,55.899,55.957,32579.0
2024-08-09 12:00:00,57.88,57.96,57.83,57.86,20552.0,55.9764,56.0537,55.928,55.957,20552.0
2024-08-09 12:30:00,57.88,57.97,57.85,57.97,29278.0,55.9764,56.0634,55.9474,56.0634,29278.0
2024-08-09 13:00:00,57.96,58.13,57.95,58.13,22480.0,56.0537,56.2181,56.0441,56.2181,22480.0
2024-08-09 13:30:00,58.14,58.16,57.79,57.79,34188.0,56.2278,56.2472,55.8893,55.8893,34188.0
2024-08-09 14:00:00,57.79,57.79,57.67,57.7,44873.0,55.8893,55.8893,55.7733,55.8023,44873.0
2024-08-09 14:30:00,57.69,57.84,57.67,57.83,35866.0,55.7926,55.9377,55.7733,55.928,35866.0
2024-08-09 15:00:00,57.83,57.92,57.8,57.87,46755.0,55.928,56.015,55.899,55.9667,46755.0
2024-08-09 15:30:00,57.86,58.03,57.82,57.95,203850.0,55.957,56.1214,55.9183,56.0441,203850.0
2024-08-12 09:30:00,57.86,57.94,57.43,57.73,67353.0,55.957,56.0344,55.5412,55.8313,67353.0
2024-08-12 10:00:00,57.71,57.85,57.6,57.75,48578.0,55.812,55.9474,55.7056,55.8506,48578.0
2024-08-12 10:30:00,57.76,58.07,57.72,58.02,72213.0,55.8603,56.1601,55.8216,56.1118,72213.0
2024-08-12 11:00:00,58.03,58.1,57.79,57.86,61077.0,56.1214,56.1891,55.8893,55.957,61077.0
2024-08-12 11:30:00,57.86,58.14,57.84,58.14,30964.0,55.957,56.2278,55.9377,56.2278,30964.0
2024-08-12 12:00:00,58.14,58.21,57.89,57.89,37720.0,56.2278,56.2955,55.986,55.986,37720.0
2024-08-12 12:30:00,57.91,57.99,57.85,57.88,29847.0,56.0054,56.0827,55.9474,55.9764,29847.0
2024-08-12 13:00:00,57.87,58.13,57.85,58.09,60682.0,55.9667,56.2181,55.9474,56.1795,60682.0
2024-08-12 13:30:00,58.1,58.11,57.87,58.03,45607.0,56.1891,56.1988,55.9667,56.1214,45607.0
2024-08-12 14:00:00,58.01,58.11,57.92,58.05,42529.0,56.1021,56.1988,56.015,56.1408,42529.0
2024-08-12 14:30:00,58.05,58.14,58.04,58.09,39205.0,56.1408,56.2278,56.1311,56.1795,39205.0
2024-08-12 15:00:00,58.08,58.2,58.06,58.12,41268.0,56.1698,56.2858,56.1504,56.2085,41268.0
2024-08-12 15:30:00,58.12,58.14,57.98,58.0,240378.0,56.2085,56.2278,56.0731,56.0924,240378.0
2024-08-13 09:30:00,58.41,58.67,58.31,58.43,239421.0,56.4889,56.7404,56.3922,56.5083,239421.0
2024-08-13 10:00:00,58.44,58.82,58.42,58.82,82319.0,56.5179,56.8854,56.4986,56.8854,82319.0
2024-08-13 10:30:00,58.82,59.18,58.71,59.15,129334.0,56.8854,57.2336,56.7791,57.2046,129334.0
2024-08-13 11:00:00,59.13,59.3,59.1,59.11,131522.0,57.1853,57.3497,57.1562,57.1659,131522.0
2024-08-13 11:30:00,59.12,59.2,58.96,59.0,274647.0,57.1756,57.2529,57.0208,57.0595,274647.0
2024-08-13 12:00:00,58.99,59.05,58.88,58.9,68648.0,57.0499,57.1079,56.9435,56.9628,68648.0
2024-08-13 12:30:00,58.9,59.17,58.88,59.14,71137.0,56.9628,57.2239,56.9435,57.1949,71137.0
2024-08-13 13:00:00,59.11,59.2,58.97,59.19,87111.0,57.1659,57.2529,57.0305,57.2433,87111.0
2024-08-13 13:30:00,59.19,59.38,59.15,59.26,177760.0,57.2433,57.427,57.2046,57.311,177760.0
2024-08-13 14:00:00,59.25,59.42,59.22,59.38,157007.0,57.3013,57.4657,57.2723,57.427,157007.0
2024-08-13 14:30:00,59.36,59.54,59.36,59.48,81202.0,57.4077,57.5818,57.4077,57.5237,81202.0
2024-08-13 15:00:00,59.47,59.61,59.43,59.49,207842.0,57.5141,57.6495,57.4754,57.5334,207842.0
2024-08-13 15:30:00,59.48,59.73,59.39,59.68,707952.0,57.5237,57.7655,57.4367,57.7172,707952.0
2024-08-14 09:30:00,59.31,59.61,59.25,59.29,436039.0,57.3593,57.6495,57.3013,57.34,436039.0
2024-08-14 10:00:00,59.34,59.36,59.06,59.19,107997.0,57.3883,57.4077,57.1176,57.2433,107997.0
2024-08-14 10:30:00,59.22,59.27,58.9,58.98,907175.0,57.2723,57.3206,56.9628,57.0402,907175.0
2024-08-14 11:00:00,58.95,59.03,58.71,58.85,84849.0,57.0112,57.0885,56.7791,56.9145,84849.0
2024-08-14 11:30:00,58.86,58.9,58.65,58.86,62694.0,56.9241,56.9628,56.721,56.9241,62694.0
2024-08-14 12:00:00,58.86,58.99,58.77,58.83,213458.0,56.9241,57.0499,56.8371,56.8951,213458.0
2024-08-14 12:30:00,58.81,58.98,58.72,58.93,116251.0,56.8758,57.0402,56.7887,56.9918,116251.0
2024-08-14 13:00:00,58.93,58.93,58.73,58.85,130188.0,56.9918,56.9918,56.7984,56.9145,130188.0
2024-08-14 13:30:00,58.83,59.0,58.8,58.94,89021.0,56.8951,57.0595,56.8661,57.0015,89021.0
2024-08-14 14:00:00,58.94,59.04,58.84,58.95,102190.0,57.0015,57.0982,56.9048,57.0112,102190.0
2024-08-14 14:30:00,58.95,59.1,58.95,59.05,46281.0,57.0112,57.1562,57.0112,57.1079,46281.0
2024-08-14 15:00:00,59.06,59.13,59.0,59.09,80584.0,57.1176,57.1853,57.0595,57.1466,80584.0
2024-08-14 15:30:00,59.09,59.24,58.88,58.97,667075.0,57.1466,57.2916,56.9435,57.0305,667075.0
2024-08-15 09:30:00,58.69,59.1,58.46,58.47,87205.0,56.7597,57.1562,56.5373,56.547,87205.0
2024-08-15 10:00:00,58.47,58.68,58.39,58.67,50104.0,56.547,56.7501,56.4696,56.7404,50104.0
2024-08-15 10:30:00,58.68,58.74,58.56,58.65,40021.0,56.7501,56.8081,56.634,56.721,40021.0
2024-08-15 11:00:00,58.68,58.77,58.61,58.7,36464.0,56.7501,56.8371,56.6824,56.7694,36464.0
2024-08-15 11:30:00,58.71,58.76,58.61,58.64,34519.0,56.7791,56.8274,56.6824,56.7114,34519.0
2024-08-15 12:00:00,58.65,58.71,58.62,58.68,22294.0,56.721,56.7791,56.692,56.7501,22294.0
2024-08-15 12:30:00,58.68,58.76,58.63,58.72,134719.0,56.7501,56.8274,56.7017,56.7887,134719.0
2024-08-15 13:00:00,58.72,58.77,58.63,58.76,24048.0,56.7887,56.8371,56.7017,56.8274,24048.0
2024-08-15 13:30:00,58.76,58.84,58.7,58.83,60910.0,56.8274,56.9048,56.7694,56.8951,60910.0
2024-08-15 14:00:00,58.84,59.02,58.83,58.96,173394.0,56.9048,57.0789,56.8951,57.0208,173394.0
2024-08-15 14:30:00,58.96,59.12,58.96,59.07,100141.0,57.0208,57.1756,57.0208,57.1272,100141.0
2024-08-15 15:00:00,59.07,59.2,59.03,59.18,109084.0,57.1272,57.2529,57.0885,57.2336,109084.0
2024-08-15 15:30:00,59.18,59.18,58.85,58.89,328268.0,57.2336,57.2336,56.9145,56.9531,328268.0
2024-08-16 09:30:00,59.09,59.42,59.02,59.39,350313.0,57.1466,57.4657,57.0789,57.4367,350313.0
2024-08-16 10:00:00,59.38,59.47,59.13,59.38,231709.0,57.427,57.5141,57.1853,57.427,231709.0
2024-08-16 10:30:00,59.38,60.01,59.33,59.85,304501.0,57.427,58.0363,57.3787,57.8816,304501.0
2024-08-16 11:00:00,59.85,60.01,59.78,59.93,246773.0,57.8816,58.0363,57.8139,57.9589,246773.0
2024-08-16 11:30:00,59.93,59.96,59.68,59.71,140059.0,57.9589,57.988,57.7172,57.7462,140059.0
2024-08-16 12:00:00,59.71,59.77,59.64,59.67,118556.0,57.7462,57.8042,57.6785,57.7075,118556.0
2024-08-16 12:30:00,59.67,59.73,59.61,59.73,95425.0,57.7075,57.7655,57.6495,57.7655,95425.0
2024-08-16 13:00:00,59.73,59.75,59.65,59.72,93591.0,57.7655,57.7849,57.6881,57.7558,93591.0
2024-08-16 13:30:00,59.71,59.81,59.67,59.8,107844.0,57.7462,57.8429,57.7075,57.8332,107844.0
2024-08-16 14:00:00,59.81,59.93,59.81,59.91,141196.0,57.8429,57.9589,57.8429,57.9396,141196.0
2024-08-16 14:30:00,59.91,60.19,59.9,60.17,326338.0,57.9396,58.2104,57.9299,58.191,326338.0
2024-08-16 15:00:00,60.17,60.2,60.04,60.07,202238.0,58.191,58.2201,58.0653,58.0943,202238.0
2024-08-16 15:30:00,60.07,60.18,59.96,59.97,661350.0,58.0943,58.2007,57.988,57.9976,661350.0
2024-08-19 09:30:00,59.99,60.33,59.99,60.33,116869.0,58.017,58.3458,58.017,58.3458,116869.0
2024-08-19 10:00:00,60.33,60.36,60.13,60.21,68434.0,58.3458,58.3748,58.1524,58.2297,68434.0
2024-08-19 10:30:00,60.19,60.37,60.19,60.32,60052.0,58.2104,58.3845,58.2104,58.3361,60052.0
2024-08-19 11:00:00,60.29,60.38,60.24,60.35,54148.0,58.3071,58.3941,58.2587,58.3651,54148.0
2024-08-19 11:30:00,60.35,60.39,60.27,60.33,50664.0,58.3651,58.4038,58.2878,58.3458,50664.0
2024-08-19 12:00:00,60.33,60.36,60.22,60.23,59662.0,58.3458,58.3748,58.2394,58.2491,59662.0
2024-08-19 12:30:00,60.24,60.3,60.19,60.22,48169.0,58.2587,58.3168,58.2104,58.2394,48169.0
2024-08-19 13:00:00,60.23,60.24,60.09,60.09,40685.0,58.2491,58.2587,58.1137,58.1137,40685.0
2024-08-19 13:30:00,60.1,60.16,60.0,60.14,39045.0,58.1233,58.1814,58.0266,58.162,39045.0
2024-08-19 14:00:00,60.16,60.19,60.1,60.18,57010.0,58.1814,58.2104,58.1233,58.2007,57010.0
2024-08-19 14:30:00,60.18,60.29,60.18,60.2,53418.0,58.2007,58.3071,58.2007,58.2201,53418.0
2024-08-19 15:00:00,60.2,60.24,60.17,60.22,67914.0,58.2201,58.2587,58.191,58.2394,67914.0
2024-08-19 15:30:00,60.21,60.28,60.13,60.15,403529.0,58.2297,58.2974,58.1524,58.1717,403529.0
2024-08-20 09:30:00,60.0,60.41,60.0,60.12,61519.0,58.0266,58.4232,58.0266,58.1427,61519.0
2024-08-20 10:00:00,60.13,60.49,60.09,60.45,81886.0,58.1524,58.5005,58.1137,58.4618,81886.0
2024-08-20 10:30:00,60.44,60.45,60.29,60.37,93364.0,58.4522,58.4618,58.3071,58.3845,93364.0
2024-08-20 11:00:00,60.37,60.37,60.11,60.18,56810.0,58.3845,58.3845,58.133,58.2007,56810.0
2024-08-20 11:30:00,60.19,60.19,60.09,60.12,44177.0,58.2104,58.2104,58.1137,58.1427,44177.0
2024-08-20 12:00:00,60.11,60.17,60.05,60.14,55781.0,58.133,58.191,58.075,58.162,55781.0
2024-08-20 12:30:00,60.15,60.17,60.07,60.09,53839.0,58.1717,58.191,58.0943,58.1137,53839.0
2024-08-20 13:00:00,60.08,60.11,59.97,60.01,46754.0,58.104,58.133,57.9976,58.0363,46754.0
2024-08-20 13:30:00,60.0,60.0,59.86,59.87,56479.0,58.0266,58.0266,57.8912,57.9009,56479.0
2024-08-20 14:00:00,59.88,59.89,59.84,59.85,51480.0,57.9106,57.9203,57.8719,57.8816,51480.0
2024-08-20 14:30:00,59.84,59.88,59.75,59.86,66066.0,57.8719,57.9106,57.7849,57.8912,66066.0
2024-08-20 15:00:00,59.86,60.03,59.85,60.01,70522.0,57.8912,58.0557,57.8816,58.0363,70522.0
2024-08-20 15:30:00,60.01,60.09,59.99,60.0,337894.0,58.0363,58.1137,58.017,58.0266,337894.0
2024-08-21 09:30:00,59.95,59.95,59.6,59.9,55739.0,57.9783,57.9783,57.6398,57.9299,55739.0
2024-08-21 10:00:00,59.89,59.9,59.72,59.87,28338.0,57.9203,57.9299,57.7558,57.9009,28338.0
2024-08-21 10:30:00,59.89,59.99,59.79,59.85,34614.0,57.9203,58.017,57.8235,57.8816,34614.0
2024-08-21 11:00:00,59.84,60.09,59.83,60.03,15640.0,57.8719,58.1137,57.8622,58.0557,15640.0
2024-08-21 11:30:00,60.01,60.09,59.91,59.91,15860.0,58.0363,58.1137,57.9396,57.9396,15860.0
2024-08-21 12:00:00,59.92,60.06,59.88,60.04,32416.0,57.9493,58.0847,57.9106,58.0653,32416.0
2024-08-21 12:30:00,60.05,60.18,60.02,60.18,25729.0,58.075,58.2007,58.046,58.2007,25729.0
2024-08-21 13:00:00,60.17,60.19,60.07,60.12,22935.0,58.191,58.2104,58.0943,58.1427,22935.0
2024-08-21 13:30:00,60.11,60.12,60.02,60.07,48877.0,58.133,58.1427,58.046,58.0943,48877.0
2024-08-21 14:00:00,60.06,60.26,60.05,60.23,118331.0,58.0847,58.2781,58.075,58.2491,118331.0
2024-08-21 14:30:00,60.22,60.22,60.05,60.1,30038.0,58.2394,58.2394,58.075,58.1233,30038.0
2024-08-21 15:00:00,60.11,60.11,59.95,59.98,38177.0,58.133,58.133,57.9783,58.0073,38177.0
2024-08-21 15:30:00,59.97,60.0,59.85,59.96,215729.0,57.9976,58.0266,57.8816,57.988,215729.0
2024-08-22 09:30:00,60.0,60.03,59.74,59.86,62372.0,58.0266,58.0557,57.7752,57.8912,62372.0
2024-08-22 10:00:00,59.87,59.88,59.63,59.81,20577.0,57.9009,57.9106,57.6688,57.8429,20577.0
2024-08-22 10:30:00,59.81,59.96,59.77,59.89,16611.0,57.8429,57.988,57.8042,57.9203,16611.0
2024-08-22 11:00:00,59.9,59.91,59.66,59.86,53798.0,57.9299,57.9396,57.6978,57.8912,53798.0
2024-08-22 11:30:00,59.86,60.04,59.86,59.92,31178.0,57.8912,58.0653,57.8912,57.9493,31178.0
2024-08-22 12:00:00,59.9,59.97,59.89,59.9,21752.0,57.9299,57.9976,57.9203,57.9299,21752.0
2024-08-22 12:30:00,59.9,59.96,59.81,59.83,36175.0,57.9299,57.988,57.8429,57.8622,36175.0
2024-08-22 13:00:00,59.81,59.91,59.73,59.76,26207.0,57.8429,57.9396,57.7655,57.7945,26207.0
2024-08-22 13:30:00,59.76,59.88,59.69,59.72,27281.0,57.7945,57.9106,57.7268,57.7558,27281.0
2024-08-22 14:00:00,59.72,59.89,59.7,59.84,22535.0,57.7558,57.9203,57.7365,57.8719,22535.0
2024-08-22 14:30:00,59.82,59.85,59.75,59.75,18973.0,57.8526,57.8816,57.7849,57.7849,18973.0
2024-08-22 15:00:00,59.75,59.88,59.73,59.86,27169.0,57.7849,57.9106,57.7655,57.8912,27169.0
2024-08-22 15:30:00,59.86,59.98,59.81,59.94,203308.0,57.8912,58.0073,57.8429,57.9686,203308.0
2024-08-23 09:30:00,60.17,60.32,59.91,60.25,59915.0,58.191,58.3361,57.9396,58.2684,59915.0
2024-08-23 10:00:00,60.26,60.48,60.17,60.43,66324.0,58.2781,58.4909,58.191,58.4425,66324.0
2024-08-23 10:30:00,60.41,60.56,60.33,60.53,72548.0,58.4232,58.5682,58.3458,58.5392,72548.0
2024-08-23 11:00:00,60.53,60.57,60.4,60.42,50063.0,58.5392,58.5779,58.4135,58.4328,50063.0
2024-08-23 11:30:00,60.42,60.52,60.31,60.31,39273.0,58.4328,58.5295,58.3264,58.3264,39273.0
2024-08-23 12:00:00,60.3,60.32,60.21,60.26,41400.0,58.3168,58.3361,58.2297,58.2781,41400.0
2024-08-23 12:30:00,60.25,60.27,60.16,60.26,38766.0,58.2684,58.2878,58.1814,58.2781,38766.0
2024-08-23 13:00:00,60.26,60.3,60.2,60.21,20790.0,58.2781,58.3168,58.2201,58.2297,20790.0
2024-08-23 13:30:00,60.21,60.25,60.18,60.24,38890.0,58.2297,58.2684,58.2007,58.2587,38890.0
2024-08-23 14:00:00,60.24,60.27,60.17,60.2,31558.0,58.2587,58.2878,58.191,58.2201,31558.0
2024-08-23 14:30:00,60.21,60.24,60.18,60.22,36658.0,58.2297,58.2587,58.2007,58.2394,36658.0
2024-08-23 15:00:00,60.22,60.32,60.21,60.32,44869.0,58.2394,58.3361,58.2297,58.3361,44869.0
2024-08-23 15:30:00,60.32,60.35,60.07,60.13,239585.0,58.3361,58.3651,58.0943,58.1524,239585.0
2024-08-26 09:30:00,60.79,61.17,60.59,61.02,111285.0,58.7907,59.1582,58.5972,59.0131,111285.0
2024-08-26 10:00:00,61.01,61.23,60.93,61.2,74698.0,59.0034,59.2162,58.9261,59.1872,74698.0
2024-08-26 10:30:00,61.19,61.42,61.12,61.16,79414.0,59.1775,59.3999,59.1098,59.1485,79414.0
2024-08-26 11:00:00,61.14,61.26,61.12,61.18,90156.0,59.1291,59.2452,59.1098,59.1678,90156.0
2024-08-26 11:30:00,61.18,61.26,61.1,61.24,80955.0,59.1678,59.2452,59.0905,59.2259,80955.0
2024-08-26 12:00:00,61.25,61.54,61.25,61.5,149856.0,59.2355,59.516,59.2355,59.4773,149856.0
2024-08-26 12:30:00,61.5,61.61,61.44,61.51,57026.0,59.4773,59.5837,59.4193,59.487,57026.0
2024-08-26 13:00:00,61.51,61.65,61.5,61.61,67824.0,59.487,59.6224,59.4773,59.5837,67824.0
2024-08-26 13:30:00,61.59,61.63,61.44,61.56,196322.0,59.5643,59.603,59.4193,59.5353,196322.0
2024-08-26 14:00:00,61.55,61.71,61.49,61.55,112856.0,59.5257,59.6804,59.4676,59.5257,112856.0
2024-08-26 14:30:00,61.56,61.58,61.48,61.51,42363.0,59.5353,59.5547,59.458,59.487,42363.0
2024-08-26 15:00:00,61.51,61.55,61.43,61.53,96075.0,59.487,59.5257,59.4096,59.5063,96075.0
2024-08-26 15:30:00,61.54,61.62,61.39,61.47,679280.0,59.516,59.5934,59.3709,59.4483,679280.0
2024-08-27 09:30:00,61.54,61.66,60.97,60.98,89097.0,59.516,59.632,58.9647,58.9744,89097.0
2024-08-27 10:00:00,60.99,61.11,60.89,61.07,72744.0,58.9841,59.1001,58.8874,59.0614,72744.0
2024-08-27 10:30:00,61.07,61.09,60.94,61.01,85060.0,59.0614,59.0808,58.9357,59.0034,85060.0
2024-08-27 11:00:00,61.02,61.08,60.53,60.66,170894.0,59.0131,59.0711,58.5392,58.6649,170894.0
2024-08-27 11:30:00,60.64,60.82,60.63,60.8,53145.0,58.6456,58.8197,58.6359,58.8003,53145.0
2024-08-27 12:00:00,60.8,60.82,60.63,60.65,30515.0,58.8003,58.8197,58.6359,58.6553,30515.0
2024-08-27 12:30:00,60.65,60.71,60.58,60.7,50279.0,58.6553,58.7133,58.5876,58.7036,50279.0
2024-08-27 13:00:00,60.7,60.76,60.68,60.76,24221.0,58.7036,58.7616,58.6843,58.7616,24221.0
2024-08-27 13:30:00,60.75,60.91,60.66,60.91,50101.0,58.752,58.9067,58.6649,58.9067,50101.0
2024-08-27 14:00:00,60.91,60.96,60.88,60.9,67651.0,58.9067,58.9551,58.8777,58.897,67651.0
2024-08-27 14:30:00,60.9,61.01,60.89,61.0,42047.0,58.897,59.0034,58.8874,58.9937,42047.0
2024-08-27 15:00:00,60.98,61.0,60.89,60.97,45330.0,58.9744,58.9937,58.8874,58.9647,45330.0
2024-08-27 15:30:00,60.97,61.01,60.85,60.89,272009.0,58.9647,59.0034,58.8487,58.8874,272009.0
2024-08-28 09:30:00,61.08,61.21,60.95,60.97,70085.0,59.0711,59.1968,58.9454,58.9647,70085.0
2024-08-28 10:00:00,60.96,61.11,60.79,60.83,52624.0,58.9551,59.1001,58.7907,58.8293,52624.0
2024-08-28 10:30:00,60.82,61.13,60.81,61.08,52936.0,58.8197,59.1195,58.81,59.0711,52936.0
2024-08-28 11:00:00,61.07,61.24,61.04,61.07,72695.0,59.0614,59.2259,59.0324,59.0614,72695.0
2024-08-28 11:30:00,61.05,61.05,60.75,60.8,34758.0,59.0421,59.0421,58.752,58.8003,34758.0
2024-08-28 12:00:00,60.8,60.84,60.73,60.76,25857.0,58.8003,58.839,58.7326,58.7616,25857.0
2024-08-28 12:30:00,60.77,60.8,60.7,60.79,18513.0,58.7713,58.8003,58.7036,58.7907,18513.0
2024-08-28 13:00:00,60.82,60.85,60.74,60.75,18603.0,58.8197,58.8487,58.7423,58.752,18603.0
2024-08-28 13:30:00,60.75,60.8,60.71,60.72,28769.0,58.752,58.8003,58.7133,58.723,28769.0
2024-08-28 14:00:00,60.73,60.76,60.64,60.65,25918.0,58.7326,58.7616,58.6456,58.6553,25918.0
2024-08-28 14:30:00,60.65,60.8,60.64,60.79,30163.0,58.6553,58.8003,58.6456,58.7907,30163.0
2024-08-28 15:00:00,60.8,60.87,60.69,60.75,68694.0,58.8003,58.868,58.6939,58.752,68694.0
2024-08-28 15:30:00,60.76,60.76,60.6,60.68,192815.0,58.7616,58.7616,58.6069,58.6843,192815.0
2024-08-29 09:30:00,60.84,61.1,60.66,60.77,178251.0,58.839,59.0905,58.6649,58.7713,178251.0
2024-08-29 10:00:00,60.81,61.3,60.77,61.28,83582.0,58.81,59.2839,58.7713,59.2645,83582.0
2024-08-29 10:30:00,61.3,61.34,60.99,61.02,49402.0,59.2839,59.3226,58.9841,59.0131,49402.0
2024-08-29 11:00:00,61.04,61.1,60.92,61.0,124636.0,59.0324,59.0905,58.9164,58.9937,124636.0
2024-08-29 11:30:00,61.01,61.1,60.97,61.09,32023.0,59.0034,59.0905,58.9647,59.0808,32023.0
2024-08-29 12:00:00,61.08,61.14,61.01,61.11,22165.0,59.0711,59.1291,59.0034,59.1001,22165.0
2024-08-29 12:30:00,61.11,61.15,61.04,61.04,25008.0,59.1001,59.1388,59.0324,59.0324,25008.0
2024-08-29 13:00:00,61.03,61.06,60.91,61.0,123842.0,59.0228,59.0518,58.9067,58.9937,123842.0
2024-08-29 13:30:00,60.97,61.27,60.94,61.21,108557.0,58.9647,59.2549,58.9357,59.1968,108557.0
2024-08-29 14:00:00,61.21,61.28,61.14,61.27,79125.0,59.1968,59.2645,59.1291,59.2549,79125.0
2024-08-29 14:30:00,61.27,61.27,61.12,61.2,70795.0,59.2549,59.2549,59.1098,59.1872,70795.0
2024-08-29 15:00:00,61.2,61.43,61.18,61.41,156292.0,59.1872,59.4096,59.1678,59.3903,156292.0
2024-08-29 15:30:00,61.41,61.51,61.23,61.38,670556.0,59.3903,59.487,59.2162,59.3613,670556.0
2024-08-30 09:30:00,61.38,61.5,61.2,61.46,66185.0,59.3613,59.4773,59.1872,59.4386,66185.0
2024-08-30 10:00:00,61.48,61.64,61.41,61.55,36510.0,59.458,59.6127,59.3903,59.5257,36510.0
2024-08-30 10:30:00,61.54,61.54,61.32,61.34,21996.0,59.516,59.516,59.3032,59.3226,21996.0
2024-08-30 11:00:00,61.35,61.35,61.18,61.24,31539.0,59.3322,59.3322,59.1678,59.2259,31539.0
2024-08-30 11:30:00,61.24,61.24,61.02,61.13,49037.0,59.2259,59.2259,59.0131,59.1195,49037.0
2024-08-30 12:00:00,61.14,61.19,60.88,60.89,40892.0,59.1291,59.1775,58.8777,58.8874,40892.0
2024-08-30 12:30:00,60.9,61.08,60.85,61.07,35760.0,58.897,59.0711,58.8487,59.0614,35760.0
2024-08-30 13:00:00,61.07,61.11,61.02,61.05,15404.0,59.0614,59.1001,59.0131,59.0421,15404.0
2024-08-30 13:30:00,61.06,61.09,61.02,61.05,24399.0,59.0518,59.0808,59.0131,59.0421,24399.0
2024-08-30 14:00:00,61.05,61.11,60.98,61.03,46436.0,59.0421,59.1001,58.9744,59.0228,46436.0
2024-08-30 14:30:00,61.03,61.13,61.03,61.09,29470.0,59.0228,59.1195,59.0228,59.0808,29470.0
2024-08-30 15:00:00,61.09,61.26,61.09,61.26,50743.0,59.0808,59.2452,59.0808,59.2452,50743.0
2024-08-30 15:30:00,61.26,61.53,61.11,61.21,489522.0,59.2452,59.5063,59.1001,59.1968,489522.0
2024-09-03 09:30:00,61.21,61.62,61.07,61.62,79748.0,59.1968,59.5934,59.0614,59.5934,79748.0
2024-09-03 10:00:00,61.59,61.74,61.43,61.73,39623.0,59.5643,59.7094,59.4096,59.6997,39623.0
2024-09-03 10:30:00,61.72,62.03,61.72,61.97,56253.0,59.6901,59.9899,59.6901,59.9318,56253.0
2024-09-03 11:00:00,61.98,62.29,61.84,62.24,66957.0,59.9415,60.2413,59.8061,60.193,66957.0
2024-09-03 11:30:00,62.26,62.35,62.17,62.28,59612.0,60.2123,60.2993,60.1253,60.2317,59612.0
2024-09-03 12:00:00,62.28,62.53,62.23,62.49,83586.0,60.2317,60.4734,60.1833,60.4347,83586.0
2024-09-03 12:30:00,62.49,62.59,62.41,62.5,81999.0,60.4347,60.5315,60.3574,60.4444,81999.0
2024-09-03 13:00:00,62.51,62.7,62.49,62.69,94260.0,60.4541,60.6378,60.4347,60.6282,94260.0
2024-09-03 13:30:00,62.68,62.71,62.42,62.64,89321.0,60.6185,60.6475,60.367,60.5798,89321.0
2024-09-03 14:00:00,62.64,62.87,62.56,62.78,99354.0,60.5798,60.8022,60.5024,60.7152,99354.0
2024-09-03 14:30:00,62.78,62.84,62.58,62.64,118252.0,60.7152,60.7732,60.5218,60.5798,118252.0
2024-09-03 15:00:00,62.64,62.78,62.54,62.76,106027.0,60.5798,60.7152,60.4831,60.6959,106027.0
2024-09-03 15:30:00,62.75,62.82,62.34,62.53,483601.0,60.6862,60.7539,60.2897,60.4734,483601.0
2024-09-04 09:30:00,62.84,63.35,62.66,63.26,115039.0,60.7732,61.2665,60.5992,61.1794,115039.0
2024-09-04 10:00:00,63.24,63.3,62.74,62.93,90036.0,61.1601,61.2181,60.6765,60.8603,90036.0
2024-09-04 10:30:00,62.94,62.96,62.78,62.85,64283.0,60.8699,60.8893,60.7152,60.7829,64283.0
2024-09-04 11:00:00,62.86,62.9,62.64,62.83,41931.0,60.7926,60.8313,60.5798,60.7636,41931.0
2024-09-04 11:30:00,62.8,62.89,62.71,62.76,51835.0,60.7345,60.8216,60.6475,60.6959,51835.0
2024-09-04 12:00:00,62.77,62.84,62.69,62.83,61103.0,60.7055,60.7732,60.6282,60.7636,61103.0
2024-09-04 12:30:00,62.84,62.93,62.81,62.88,67042.0,60.7732,60.8603,60.7442,60.8119,67042.0
2024-09-04 13:00:00,62.88,62.91,62.76,62.81,120119.0,60.8119,60.8409,60.6959,60.7442,120119.0
2024-09-04 13:30:00,62.79,62.82,62.66,62.74,197859.0,60.7249,60.7539,60.5992,60.6765,197859.0
2024-09-04 14:00:00,62.75,62.81,62.68,62.79,126151.0,60.6862,60.7442,60.6185,60.7249,126151.0
2024-09-04 14:30:00,62.79,63.01,62.77,63.0,137100.0,60.7249,60.9376,60.7055,60.928,137100.0
2024-09-04 15:00:00,63.0,63.14,62.85,63.12,214609.0,60.928,61.0634,60.7829,61.044,214609.0
2024-09-04 15:30:00,63.12,63.23,62.94,63.15,456625.0,61.044,61.1504,60.8699,61.073,456625.0
2024-09-05 09:30:00,63.74,63.81,63.11,63.44,202872.0,61.6436,61.7113,61.0344,61.3535,202872.0
2024-09-05 10:00:00,63.42,63.57,63.25,63.43,125795.0,61.3342,61.4792,61.1697,61.3438,125795.0
2024-09-05 10:30:00,63.42,63.56,63.17,63.26,101703.0,61.3342,61.4696,61.0924,61.1794,101703.0
2024-09-05 11:00:00,63.26,63.34,63.13,63.13,108897.0,61.1794,61.2568,61.0537,61.0537,108897.0
2024-09-05 11:30:00,63.14,63.24,63.09,63.18,39759.0,61.0634,61.1601,61.015,61.1021,39759.0
2024-09-05 12:00:00,63.17,63.23,63.11,63.2,67485.0,61.0924,61.1504,61.0344,61.1214,67485.0
2024-09-05 12:30:00,63.2,63.4,63.19,63.39,52200.0,61.1214,61.3148,61.1117,61.3051,52200.0
2024-09-05 13:00:00,63.39,63.42,63.26,63.33,71573.0,61.3051,61.3342,61.1794,61.2471,71573.0
2024-09-05 13:30:00,63.33,63.46,63.28,63.41,99996.0,61.2471,61.3728,61.1988,61.3245,99996.0
2024-09-05 14:00:00,63.41,63.48,63.36,63.37,51240.0,61.3245,61.3922,61.2761,61.2858,51240.0
2024-09-05 14:30:00,63.37,63.47,63.36,63.41,103924.0,61.2858,61.3825,61.2761,61.3245,103924.0
2024-09-05 15:00:00,63.4,63.41,63.26,63.31,82364.0,61.3148,61.3245,61.1794,61.2278,82364.0
2024-09-05 15:30:00,63.31,63.48,63.3,63.45,427441.0,61.2278,61.3922,61.2181,61.3632,427441.0
2024-09-06 09:30:00,63.46,63.75,63.37,63.54,251951.0,61.3728,61.6533,61.2858,61.4502,251951.0
2024-09-06 10:00:00,63.56,63.62,63.26,63.35,251030.0,61.4696,61.5276,61.1794,61.2665,251030.0
2024-09-06 10:30:00,63.36,63.48,63.25,63.35,169254.0,61.2761,61.3922,61.1697,61.2665,169254.0
2024-09-06 11:00:00,63.36,63.55,63.34,63.41,115744.0,61.2761,61.4599,61.2568,61.3245,115744.0
2024-09-06 11:30:00,63.4,63.46,63.26,63.29,109725.0,61.3148,61.3728,61.1794,61.2084,109725.0
2024-09-06 12:00:00,63.29,63.38,63.21,63.32,115786.0,61.2084,61.2955,61.1311,61.2374,115786.0
2024-09-06 12:30:00,63.33,63.35,63.2,63.28,67098.0,61.2471,61.2665,61.1214,61.1988,67098.0
2024-09-06 13:00:00,63.28,63.28,63.03,63.04,166303.0,61.1988,61.1988,60.957,60.9667,166303.0
2024-09-06 13:30:00,63.03,63.14,62.99,63.09,65172.0,60.957,61.0634,60.9183,61.015,65172.0
2024-09-06 14:00:00,63.08,63.11,62.94,62.97,69904.0,61.0053,61.0344,60.8699,60.899,69904.0
2024-09-06 14:30:00,62.97,63.11,62.91,63.02,61149.0,60.899,61.0344,60.8409,60.9473,61149.0
2024-09-06 15:00:00,63.02,63.13,63.02,63.13,209391.0,60.9473,61.0537,60.9473,61.0537,209391.0
2024-09-06 15:30:00,63.12,63.12,62.84,62.9,375559.0,61.044,61.044,60.7732,60.8313,375559.0
2024-09-09 09:30:00,62.85,63.21,62.75,63.14,123961.0,60.7829,61.1311,60.6862,61.0634,123961.0
2024-09-09 10:00:00,63.14,63.17,62.81,62.97,57934.0,61.0634,61.0924,60.7442,60.899,57934.0
2024-09-09 10:30:00,62.96,63.34,62.96,63.26,47351.0,60.8893,61.2568,60.8893,61.1794,47351.0
2024-09-09 11:00:00,63.25,63.26,63.11,63.19,46596.0,61.1697,61.1794,61.0344,61.1117,46596.0
2024-09-09 11:30:00,63.2,63.47,63.2,63.25,153666.0,61.1214,61.3825,61.1214,61.1697,153666.0
2024-09-09 12:00:00,63.26,63.38,63.24,63.34,46321.0,61.1794,61.2955,61.1601,61.2568,46321.0
2024-09-09 12:30:00,63.35,63.57,63.34,63.55,83734.0,61.2665,61.4792,61.2568,61.4599,83734.0
2024-09-09 13:00:00,63.54,63.58,63.45,63.49,60707.0,61.4502,61.4889,61.3632,61.4019,60707.0
2024-09-09 13:30:00,63.48,63.54,63.45,63.49,52660.0,61.3922,61.4502,61.3632,61.4019,52660.0
2024-09-09 14:00:00,63.49,63.58,63.46,63.56,38823.0,61.4019,61.4889,61.3728,61.4696,38823.0
2024-09-09 14:30:00,63.57,63.62,63.49,63.56,49691.0,61.4792,61.5276,61.4019,61.4696,49691.0
2024-09-09 15:00:00,63.55,63.57,63.5,63.54,66001.0,61.4599,61.4792,61.4115,61.4502,66001.0
2024-09-09 15:30:00,63.53,63.55,63.35,63.48,407763.0,61.4405,61.4599,61.2665,61.3922,407763.0
2024-09-10 09:30:00,63.58,64.02,63.56,63.82,1554933.0,61.4889,61.9144,61.4696,61.721,1554933.0
2024-09-10 10:00:00,63.79,63.85,63.62,63.63,152058.0,61.692,61.75,61.5276,61.5373,152058.0
2024-09-10 10:30:00,63.65,63.75,63.56,63.7,107563.0,61.5566,61.6533,61.4696,61.6049,107563.0
2024-09-10 11:00:00,63.7,63.8,63.66,63.77,171528.0,61.6049,61.7017,61.5663,61.6726,171528.0
2024-09-10 11:30:00,63.77,63.79,63.62,63.72,102239.0,61.6726,61.692,61.5276,61.6243,102239.0
2024-09-10 12:00:00,63.71,63.78,63.55,63.75,41727.0,61.6146,61.6823,61.4599,61.6533,41727.0
2024-09-10 12:30:00,63.74,63.82,63.72,63.72,165398.0,61.6436,61.721,61.6243,61.6243,165398.0
2024-09-10 13:00:00,63.72,63.77,63.68,63.75,73560.0,61.6243,61.6726,61.5856,61.6533,73560.0
2024-09-10 13:30:00,63.74,63.77,63.59,63.7,68554.0,61.6436,61.6726,61.4986,61.6049,68554.0
2024-09-10 14:00:00,63.71,63.73,63.59,63.7,127707.0,61.6146,61.634,61.4986,61.6049,127707.0
2024-09-10 14:30:00,63.7,63.77,63.68,63.76,123595.0,61.6049,61.6726,61.5856,61.663,123595.0
2024-09-10 15:00:00,63.77,63.84,63.74,63.8,199941.0,61.6726,61.7403,61.6436,61.7017,199941.0
2024-09-10 15:30:00,63.8,64.01,63.79,63.84,547385.0,61.7017,61.9048,61.692,61.7403,547385.0
2024-09-11 09:30:00,63.6,63.75,63.15,63.19,269884.0,61.5082,61.6533,61.073,61.1117,269884.0
2024-09-11 10:00:00,63.19,63.28,63.08,63.21,360689.0,61.1117,61.1988,61.0053,61.1311,360689.0
2024-09-11 10:30:00,63.21,63.5,63.2,63.43,353891.0,61.1311,61.4115,61.1214,61.3438,353891.0
2024-09-11 11:00:00,63.43,63.58,63.42,63.55,173343.0,61.3438,61.4889,61.3342,61.4599,173343.0
2024-09-11 11:30:00,63.55,63.66,63.38,63.46,135875.0,61.4599,61.5663,61.2955,61.3728,135875.0
2024-09-11 12:00:00,63.46,63.67,63.45,63.55,137182.0,61.3728,61.5759,61.3632,61.4599,137182.0
2024-09-11 12:30:00,63.55,63.77,63.55,63.77,104016.0,61.4599,61.6726,61.4599,61.6726,104016.0
2024-09-11 13:00:00,63.76,63.88,63.63,63.79,121458.0,61.663,61.779,61.5373,61.692,121458.0
2024-09-11 13:30:00,63.79,63.86,63.66,63.72,162902.0,61.692,61.7597,61.5663,61.6243,162902.0
2024-09-11 14:00:00,63.71,63.78,63.66,63.69,137467.0,61.6146,61.6823,61.5663,61.5953,137467.0
2024-09-11 14:30:00,63.68,63.82,63.62,63.78,126886.0,61.5856,61.721,61.5276,61.6823,126886.0
2024-09-11 15:00:00,63.78,63.89,63.78,63.88,93311.0,61.6823,61.7887,61.6823,61.779,93311.0
2024-09-11 15:30:00,63.89,63.96,63.81,63.85,454132.0,61.7887,61.8564,61.7113,61.75,454132.0
2024-09-12 09:30:00,64.13,64.43,63.53,63.69,266911.0,62.0208,62.3109,61.4405,61.5953,266911.0
2024-09-12 10:00:00,63.69,63.71,63.45,63.61,413298.0,61.5953,61.6146,61.3632,61.5179,413298.0
2024-09-12 10:30:00,63.62,63.68,63.49,63.57,243386.0,61.5276,61.5856,61.4019,61.4792,243386.0
2024-09-12 11:00:00,63.58,63.8,63.57,63.75,172293.0,61.4889,61.7017,61.4792,61.6533,172293.0
2024-09-12 11:30:00,63.74,64.03,63.69,64.0,155234.0,61.6436,61.9241,61.5953,61.8951,155234.0
2024-09-12 12:00:00,64.0,64.11,63.95,63.98,163064.0,61.8951,62.0015,61.8467,61.8757,163064.0
2024-09-12 12:30:00,63.97,64.11,63.9,64.11,174061.0,61.8661,62.0015,61.7984,62.0015,174061.0
2024-09-12 13:00:00,64.11,64.14,63.89,63.97,137442.0,62.0015,62.0305,61.7887,61.8661,137442.0
2024-09-12 13:30:00,63.96,64.0,63.85,63.85,87624.0,61.8564,61.8951,61.75,61.75,87624.0
2024-09-12 14:00:00,63.85,63.92,63.77,63.87,410731.0,61.75,61.8177,61.6726,61.7694,410731.0
2024-09-12 14:30:00,63.86,63.92,63.82,63.9,119192.0,61.7597,61.8177,61.721,61.7984,119192.0
2024-09-12 15:00:00,63.9,63.99,63.85,63.99,110849.0,61.7984,61.8854,61.75,61.8854,110849.0
2024-09-12 15:30:00,63.99,64.03,63.83,63.9,588613.0,61.8854,61.9241,61.7307,61.7984,588613.0
2024-09-13 09:30:00,63.91,63.92,63.04,63.4,211445.0,62.3381,62.3479,61.4895,61.8407,211445.0
2024-09-13 10:00:00,63.42,63.55,63.32,63.46,333782.0,61.8602,61.987,61.7626,61.8992,333782.0
2024-09-13 10:30:00,63.45,63.66,63.39,63.55,137424.0,61.8894,62.0943,61.8309,61.987,137424.0
2024-09-13 11:00:00,63.55,63.68,63.49,63.64,42983.0,61.987,62.1138,61.9284,62.0748,42983.0
2024-09-13 11:30:00,63.65,63.8,63.64,63.78,48230.0,62.0845,62.2308,62.0748,62.2113,48230.0
2024-09-13 12:00:00,63.78,63.8,63.55,63.61,58887.0,62.2113,62.2308,61.987,62.0455,58887.0
2024-09-13 12:30:00,63.6,63.75,63.6,63.71,38503.0,62.0357,62.1821,62.0357,62.143,38503.0
2024-09-13 13:00:00,63.7,63.71,63.64,63.7,40964.0,62.1333,62.143,62.0748,62.1333,40964.0
2024-09-13 13:30:00,63.71,63.83,63.7,63.73,53993.0,62.143,62.2601,62.1333,62.1625,53993.0
2024-09-13 14:00:00,63.74,63.82,63.68,63.74,58343.0,62.1723,62.2503,62.1138,62.1723,58343.0
2024-09-13 14:30:00,63.74,63.76,63.67,63.73,52301.0,62.1723,62.1918,62.104,62.1625,52301.0
2024-09-13 15:00:00,63.73,63.75,63.6,63.71,106015.0,62.1625,62.1821,62.0357,62.143,106015.0
2024-09-13 15:30:00,63.71,63.99,63.55,63.84,486169.0,62.143,62.4161,61.987,62.2698,486169.0
2024-09-16 09:30:00,64.36,64.65,64.19,64.58,264698.0,62.777,63.0599,62.6112,62.9916,264698.0
2024-09-16 10:00:00,64.58,64.63,64.46,64.58,102215.0,62.9916,63.0404,62.8746,62.9916,102215.0
2024-09-16 10:30:00,64.58,64.87,64.57,64.76,82638.0,62.9916,63.2745,62.9819,63.1672,82638.0
2024-09-16 11:00:00,64.73,64.77,64.58,64.59,96885.0,63.1379,63.177,62.9916,63.0014,96885.0
2024-09-16 11:30:00,64.59,64.78,64.56,64.72,85247.0,63.0014,63.1867,62.9721,63.1282,85247.0
2024-09-16 12:00:00,64.72,64.95,64.69,64.94,63408.0,63.1282,63.3525,63.0989,63.3428,63408.0
2024-09-16 12:30:00,64.94,64.94,64.79,64.8,99340.0,63.3428,63.3428,63.1965,63.2062,99340.0
2024-09-16 13:00:00,64.79,64.8,64.73,64.77,60855.0,63.1965,63.2062,63.1379,63.177,60855.0
2024-09-16 13:30:00,64.77,64.83,64.7,64.73,119064.0,63.177,63.2355,63.1087,63.1379,119064.0
2024-09-16 14:00:00,64.72,64.88,64.7,64.85,63500.0,63.1282,63.2843,63.1087,63.255,63500.0
2024-09-16 14:30:00,64.85,64.94,64.73,64.77,108739.0,63.255,63.3428,63.1379,63.177,108739.0
2024-09-16 15:00:00,64.77,64.77,64.56,64.7,177664.0,63.177,63.177,62.9721,63.1087,177664.0
2024-09-16 15:30:00,64.7,64.72,64.48,64.56,663734.0,63.1087,63.1282,62.8941,62.9721,663734.0
2024-09-17 09:30:00,64.43,64.64,64.42,64.44,131259.0,62.8453,63.0502,62.8356,62.8551,131259.0
2024-09-17 10:00:00,64.44,64.62,64.44,64.52,158529.0,62.8551,63.0307,62.8551,62.9331,158529.0
2024-09-17 10:30:00,64.53,64.61,64.49,64.52,85888.0,62.9429,63.0209,62.9038,62.9331,85888.0
2024-09-17 11:00:00,64.52,64.63,64.51,64.56,138973.0,62.9331,63.0404,62.9234,62.9721,138973.0
2024-09-17 11:30:00,64.56,64.63,64.48,64.5,123145.0,62.9721,63.0404,62.8941,62.9136,123145.0
2024-09-17 12:00:00,64.5,64.55,64.33,64.52,230274.0,62.9136,62.9624,62.7478,62.9331,230274.0
2024-09-17 12:30:00,64.5,64.55,64.36,64.39,88753.0,62.9136,62.9624,62.777,62.8063,88753.0
2024-09-17 13:00:00,64.37,64.52,64.35,64.5,59183.0,62.7868,62.9331,62.7673,62.9136,59183.0
2024-09-17 13:30:00,64.51,64.52,64.36,64.46,189787.0,62.9234,62.9331,62.777,62.8746,189787.0
2024-09-17 14:00:00,64.46,64.65,64.46,64.56,50282.0,62.8746,63.0599,62.8746,62.9721,50282.0
2024-09-17 14:30:00,64.56,64.61,64.5,64.52,39986.0,62.9721,63.0209,62.9136,62.9331,39986.0
2024-09-17 15:00:00,64.52,64.52,64.22,64.35,307789.0,62.9331,62.9331,62.6405,62.7673,307789.0
2024-09-17 15:30:00,64.35,64.6,64.34,64.54,618824.0,62.7673,63.0111,62.7575,62.9526,618824.0
2024-09-18 09:30:00,64.44,64.59,64.32,64.45,157508.0,62.8551,63.0014,62.738,62.8648,157508.0
2024-09-18 10:00:00,64.45,64.61,64.43,64.54,88094.0,62.8648,63.0209,62.8453,62.9526,88094.0
2024-09-18 10:30:00,64.53,64.56,64.39,64.45,132761.0,62.9429,62.9721,62.8063,62.8648,132761.0
2024-09-18 11:00:00,64.45,64.52,64.45,64.48,67205.0,62.8648,62.9331,62.8648,62.8941,67205.0
2024-09-18 11:30:00,64.48,64.53,64.39,64.48,169371.0,62.8941,62.9429,62.8063,62.8941,169371.0
2024-09-18 12:00:00,64.49,64.51,64.31,64.47,71426.0,62.9038,62.9234,62.7283,62.8843,71426.0
2024-09-18 12:30:00,64.47,64.54,64.44,64.51,52408.0,62.8843,62.9526,62.8551,62.9234,52408.0
2024-09-18 13:00:00,64.5,64.56,64.48,64.51,135291.0,62.9136,62.9721,62.8941,62.9234,135291.0
2024-09-18 13:30:00,64.51,64.52,64.24,64.27,128367.0,62.9234,62.9331,62.66,62.6893,128367.0
2024-09-18 14:00:00,64.28,64.6,64.13,64.14,560439.0,62.699,63.0111,62.5527,62.5625,560439.0
2024-09-18 14:30:00,64.06,64.32,63.95,64.05,296565.0,62.4844,62.738,62.3771,62.4747,296565.0
2024-09-18 15:00:00,64.05,64.49,63.88,64.42,154582.0,62.4747,62.9038,62.3089,62.8356,154582.0
2024-09-18 15:30:00,64.42,64.44,64.13,64.36,582409.0,62.8356,62.8551,62.5527,62.777,582409.0
2024-09-19 09:30:00,64.27,64.49,63.79,63.97,238070.0,62.6893,62.9038,62.2211,62.3966,238070.0
2024-09-19 10:00:00,63.94,64.1,63.67,63.87,223122.0,62.3674,62.5234,62.104,62.2991,223122.0
2024-09-19 10:30:00,63.89,64.07,63.85,64.02,93254.0,62.3186,62.4942,62.2796,62.4454,93254.0
2024-09-19 11:00:00,64.02,64.07,63.8,63.88,210492.0,62.4454,62.4942,62.2308,62.3089,210492.0
2024-09-19 11:30:00,63.89,63.92,63.72,63.74,318745.0,62.3186,62.3479,62.1528,62.1723,318745.0
2024-09-19 12:00:00,63.75,64.03,63.75,63.93,164376.0,62.1821,62.4552,62.1821,62.3576,164376.0
2024-09-19 12:30:00,63.93,63.95,63.82,63.83,194603.0,62.3576,62.3771,62.2503,62.2601,194603.0
2024-09-19 13:00:00,63.83,64.08,63.83,64.02,91494.0,62.2601,62.5039,62.2601,62.4454,91494.0
2024-09-19 13:30:00,64.03,64.15,64.0,64.11,106388.0,62.4552,62.5722,62.4259,62.5332,106388.0
2024-09-19 14:00:00,64.11,64.21,64.01,64.02,79252.0,62.5332,62.6307,62.4357,62.4454,79252.0
2024-09-19 14:30:00,64.02,64.2,64.01,64.12,137902.0,62.4454,62.621,62.4357,62.5429,137902.0
2024-09-19 15:00:00,64.13,64.18,64.05,64.08,171297.0,62.5527,62.6015,62.4747,62.5039,171297.0
2024-09-19 15:30:00,64.08,64.15,63.93,64.04,1054773.0,62.5039,62.5722,62.3576,62.4649,1054773.0
2024-09-20 09:30:00,64.33,64.51,64.08,64.47,1400925.0,62.7478,62.9234,62.5039,62.8843,1400925.0
2024-09-20 10:00:00,64.46,64.49,64.3,64.42,263310.0,62.8746,62.9038,62.7185,62.8356,263310.0
2024-09-20 10:30:00,64.45,64.6,64.4,64.4,223571.0,62.8648,63.0111,62.8161,62.8161,223571.0
2024-09-20 11:00:00,64.4,64.62,64.39,64.49,207901.0,62.8161,63.0307,62.8063,62.9038,207901.0
2024-09-20 11:30:00,64.5,64.62,64.38,64.39,123666.0,62.9136,63.0307,62.7966,62.8063,123666.0
2024-09-20 12:00:00,64.39,64.51,64.39,64.46,216826.0,62.8063,62.9234,62.8063,62.8746,216826.0
2024-09-20 12:30:00,64.47,64.54,64.45,64.48,85041.0,62.8843,62.9526,62.8648,62.8941,85041.0
2024-09-20 13:00:00,64.48,64.68,64.47,64.62,107328.0,62.8941,63.0892,62.8843,63.0307,107328.0
2024-09-20 13:30:00,64.63,64.64,64.54,64.6,47613.0,63.0404,63.0502,62.9526,63.0111,47613.0
2024-09-20 14:00:00,64.6,64.6,64.47,64.51,124428.0,63.0111,63.0111,62.8843,62.9234,124428.0
2024-09-20 14:30:00,64.5,64.63,64.46,64.54,134742.0,62.9136,63.0404,62.8746,62.9526,134742.0
2024-09-20 15:00:00,64.54,64.56,64.42,64.42,183709.0,62.9526,62.9721,62.8356,62.8356,183709.0
2024-09-20 15:30:00,64.43,64.51,64.05,64.12,1106196.0,62.8453,62.9234,62.4747,62.5429,1106196.0
2024-09-23 09:30:00,64.35,64.36,63.77,63.97,97920.0,62.7673,62.777,62.2016,62.3966,97920.0
2024-09-23 10:00:00,63.99,64.01,63.75,64.0,63975.0,62.4161,62.4357,62.1821,62.4259,63975.0
2024-09-23 10:30:00,63.99,64.14,63.89,64.09,57474.0,62.4161,62.5625,62.3186,62.5137,57474.0
2024-09-23 11:00:00,64.09,64.26,64.07,64.24,50700.0,62.5137,62.6795,62.4942,62.66,50700.0
2024-09-23 11:30:00,64.24,64.26,64.0,64.04,45468.0,62.66,62.6795,62.4259,62.4649,45468.0
2024-09-23 12:00:00,64.03,64.18,64.02,64.12,51073.0,62.4552,62.6015,62.4454,62.5429,51073.0
2024-09-23 12:30:00,64.12,64.15,64.05,64.05,29389.0,62.5429,62.5722,62.4747,62.4747,29389.0
2024-09-23 13:00:00,64.06,64.07,63.99,64.03,23819.0,62.4844,62.4942,62.4161,62.4552,23819.0
2024-09-23 13:30:00,64.04,64.05,63.85,63.91,51817.0,62.4649,62.4747,62.2796,62.3381,51817.0
2024-09-23 14:00:00,63.91,63.95,63.88,63.9,30734.0,62.3381,62.3771,62.3089,62.3284,30734.0
2024-09-23 14:30:00,63.9,63.96,63.85,63.96,44132.0,62.3284,62.3869,62.2796,62.3869,44132.0
2024-09-23 15:00:00,63.96,63.99,63.87,63.9,59146.0,62.3869,62.4161,62.2991,62.3284,59146.0
2024-09-23 15:30:00,63.91,64.07,63.89,63.97,318547.0,62.3381,62.4942,62.3186,62.3966,318547.0
2024-09-24 09:30:00,63.69,64.27,63.41,64.23,144036.0,62.1235,62.6893,61.8504,62.6502,144036.0
2024-09-24 10:00:00,64.22,64.43,64.19,64.42,128256.0,62.6405,62.8453,62.6112,62.8356,128256.0
2024-09-24 10:30:00,64.42,64.66,64.37,64.57,192059.0,62.8356,63.0697,62.7868,62.9819,192059.0
2024-09-24 11:00:00,64.56,64.79,64.54,64.64,202629.0,62.9721,63.1965,62.9526,63.0502,202629.0
2024-09-24 11:30:00,64.64,64.66,64.42,64.48,207309.0,63.0502,63.0697,62.8356,62.8941,207309.0
2024-09-24 12:00:00,64.48,64.73,64.37,64.61,92376.0,62.8941,63.1379,62.7868,63.0209,92376.0
2024-09-24 12:30:00,64.61,64.66,64.57,64.58,62146.0,63.0209,63.0697,62.9819,62.9916,62146.0
2024-09-24 13:00:00,64.58,64.59,64.34,64.44,126619.0,62.9916,63.0014,62.7575,62.8551,126619.0
2024-09-24 13:30:00,64.44,64.47,64.32,64.39,128471.0,62.8551,62.8843,62.738,62.8063,128471.0
2024-09-24 14:00:00,64.39,64.46,64.21,64.28,142678.0,62.8063,62.8746,62.6307,62.699,142678.0
2024-09-24 14:30:00,64.28,64.32,64.2,64.21,52753.0,62.699,62.738,62.621,62.6307,52753.0
2024-09-24 15:00:00,64.2,64.36,64.13,64.33,140125.0,62.621,62.777,62.5527,62.7478,140125.0
2024-09-24 15:30:00,64.33,64.36,64.06,64.17,525703.0,62.7478,62.777,62.4844,62.5917,525703.0
2024-09-25 09:30:00,64.48,64.55,64.22,64.23,102725.0,62.8941,62.9624,62.6405,62.6502,102725.0
2024-09-25 10:00:00,64.21,64.34,64.17,64.31,80657.0,62.6307,62.7575,62.5917,62.7283,80657.0
2024-09-25 10:30:00,64.31,64.32,63.94,64.1,92585.0,62.7283,62.738,62.3674,62.5234,92585.0
2024-09-25 11:00:00,64.12,64.21,63.96,64.19,109305.0,62.5429,62.6307,62.3869,62.6112,109305.0
2024-09-25 11:30:00,64.19,64.29,64.14,64.29,66844.0,62.6112,62.7088,62.5625,62.7088,66844.0
2024-09-25 12:00:00,64.29,64.29,64.15,64.21,56529.0,62.7088,62.7088,62.5722,62.6307,56529.0
2024-09-25 12:30:00,64.21,64.24,63.99,64.0,117035.0,62.6307,62.66,62.4161,62.4259,117035.0
2024-09-25 13:00:00,64.01,64.01,63.9,63.95,130296.0,62.4357,62.4357,62.3284,62.3771,130296.0
2024-09-25 13:30:00,63.96,64.12,63.92,64.12,55322.0,62.3869,62.5429,62.3479,62.5429,55322.0
2024-09-25 14:00:00,64.12,64.18,64.06,64.15,49178.0,62.5429,62.6015,62.4844,62.5722,49178.0
2024-09-25 14:30:00,64.14,64.23,64.08,64.09,52768.0,62.5625,62.6502,62.5039,62.5137,52768.0
2024-09-25 15:00:00,64.08,64.1,63.96,64.03,131590.0,62.5039,62.5234,62.3869,62.4552,131590.0
2024-09-25 15:30:00,64.03,64.29,64.02,64.18,403978.0,62.4552,62.7088,62.4454,62.6015,403978.0
2024-09-26 09:30:00,63.95,64.24,63.87,64.09,119421.0,62.3771,62.66,62.2991,62.5137,119421.0
2024-09-26 10:00:00,64.1,64.13,63.94,64.03,107550.0,62.5234,62.5527,62.3674,62.4552,107550.0
2024-09-26 10:30:00,64.04,64.47,63.95,64.42,89321.0,62.4649,62.8843,62.3771,62.8356,89321.0
2024-09-26 11:00:00,64.4,64.44,64.24,64.31,64439.0,62.8161,62.8551,62.66,62.7283,64439.0
2024-09-26 11:30:00,64.31,64.32,64.11,64.11,35703.0,62.7283,62.738,62.5332,62.5332,35703.0
2024-09-26 12:00:00,64.11,64.22,64.11,64.16,42062.0,62.5332,62.6405,62.5332,62.582,42062.0
2024-09-26 12:30:00,64.15,64.17,64.09,64.11,32718.0,62.5722,62.5917,62.5137,62.5332,32718.0
2024-09-26 13:00:00,64.11,64.2,64.11,64.19,37917.0,62.5332,62.621,62.5332,62.6112,37917.0
2024-09-26 13:30:00,64.2,64.27,64.08,64.11,37780.0,62.621,62.6893,62.5039,62.5332,37780.0
2024-09-26 14:00:00,64.11,64.14,64.02,64.03,39820.0,62.5332,62.5625,62.4454,62.4552,39820.0
2024-09-26 14:30:00,64.02,64.07,63.96,64.05,55145.0,62.4454,62.4942,62.3869,62.4747,55145.0
2024-09-26 15:00:00,64.07,64.09,63.79,63.88,74467.0,62.4942,62.5137,62.2211,62.3089,74467.0
2024-09-26 15:30:00,63.88,64.03,63.74,63.99,191392.0,62.3089,62.4552,62.1723,62.4161,191392.0
2024-09-27 09:30:00,64.24,64.67,64.13,64.55,110547.0,62.66,63.0794,62.5527,62.9624,110547.0
2024-09-27 10:00:00,64.56,64.67,64.47,64.61,99685.0,62.9721,63.0794,62.8843,63.0209,99685.0
2024-09-27 10:30:00,64.6,64.78,64.54,64.6,44756.0,63.0111,63.1867,62.9526,63.0111,44756.0
2024-09-27 11:00:00,64.59,64.79,64.59,64.74,54389.0,63.0014,63.1965,63.0014,63.1477,54389.0
2024-09-27 11:30:00,64.75,64.83,64.62,64.63,26284.0,63.1575,63.2355,63.0307,63.0404,26284.0
2024-09-27 12:00:00,64.64,64.71,64.62,64.63,22135.0,63.0502,63.1184,63.0307,63.0404,22135.0
2024-09-27 12:30:00,64.63,64.63,64.48,64.48,22082.0,63.0404,63.0404,62.8941,62.8941,22082.0
2024-09-27 13:00:00,64.48,64.6,64.41,64.55,117562.0,62.8941,63.0111,62.8258,62.9624,117562.0
2024-09-27 13:30:00,64.56,64.63,64.56,64.62,44172.0,62.9721,63.0404,62.9721,63.0307,44172.0
2024-09-27 14:00:00,64.61,64.75,64.6,64.74,46258.0,63.0209,63.1575,63.0111,63.1477,46258.0
2024-09-27 14:30:00,64.73,64.73,64.58,64.61,62032.0,63.1379,63.1379,62.9916,63.0209,62032.0
2024-09-27 15:00:00,64.61,64.7,64.58,64.65,69891.0,63.0209,63.1087,62.9916,63.0599,69891.0
2024-09-27 15:30:00,64.64,64.68,64.5,64.58,217781.0,63.0502,63.0892,62.9136,62.9916,217781.0
2024-09-30 09:30:00,64.9,65.14,64.39,64.95,156363.0,63.3038,63.5379,62.8063,63.3525,156363.0
2024-09-30 10:00:00,64.94,65.18,64.92,65.08,91394.0,63.3428,63.5769,63.3233,63.4793,91394.0
2024-09-30 10:30:00,65.08,65.13,64.97,65.13,84314.0,63.4793,63.5281,63.372,63.5281,84314.0
2024-09-30 11:00:00,65.14,65.16,64.86,64.87,67538.0,63.5379,63.5574,63.2647,63.2745,67538.0
2024-09-30 11:30:00,64.87,65.11,64.86,65.09,83700.0,63.2745,63.5086,63.2647,63.4891,83700.0
2024-09-30 12:00:00,65.09,65.1,65.04,65.09,80150.0,63.4891,63.4988,63.4403,63.4891,80150.0
2024-09-30 12:30:00,65.09,65.17,65.08,65.17,103193.0,63.4891,63.5671,63.4793,63.5671,103193.0
2024-09-30 13:00:00,65.17,65.24,65.14,65.2,80826.0,63.5671,63.6354,63.5379,63.5964,80826.0
2024-09-30 13:30:00,65.2,65.3,65.18,65.23,94924.0,63.5964,63.6939,63.5769,63.6256,94924.0
2024-09-30 14:00:00,65.22,65.29,65.07,65.17,98828.0,63.6159,63.6842,63.4696,63.5671,98828.0
2024-09-30 14:30:00,65.17,65.24,65.13,65.17,79472.0,63.5671,63.6354,63.5281,63.5671,79472.0
2024-09-30 15:00:00,65.17,65.31,65.15,65.25,117223.0,63.5671,63.7037,63.5476,63.6452,117223.0
2024-09-30 15:30:00,65.26,65.42,65.22,65.31,425024.0,63.6549,63.811,63.6159,63.7037,425024.0
2024-10-01 09:30:00,65.25,65.32,64.86,65.18,246681.0,63.6452,63.7134,63.2647,63.5769,246681.0
2024-10-01 10:00:00,65.16,65.54,65.06,65.54,71066.0,63.5574,63.928,63.4598,63.928,71066.0
2024-10-01 10:30:00,65.56,65.64,65.41,65.44,47771.0,63.9475,64.0256,63.8012,63.8305,47771.0
2024-10-01 11:00:00,65.43,65.6,65.4,65.59,51000.0,63.8207,63.9865,63.7915,63.9768,51000.0
2024-10-01 11:30:00,65.59,65.61,65.41,65.44,41312.0,63.9768,63.9963,63.8012,63.8305,41312.0
2024-10-01 12:00:00,65.44,65.44,65.29,65.33,44367.0,63.8305,63.8305,63.6842,63.7232,44367.0
2024-10-01 12:30:00,65.36,65.5,65.29,65.43,43246.0,63.7525,63.889,63.6842,63.8207,43246.0
2024-10-01 13:00:00,65.43,65.56,65.43,65.48,42620.0,63.8207,63.9475,63.8207,63.8695,42620.0
2024-10-01 13:30:00,65.48,65.6,65.47,65.59,56067.0,63.8695,63.9865,63.8597,63.9768,56067.0
2024-10-01 14:00:00,65.59,65.61,65.45,65.47,38439.0,63.9768,63.9963,63.8402,63.8597,38439.0
2024-10-01 14:30:00,65.5,65.56,65.46,65.52,45376.0,63.889,63.9475,63.85,63.9085,45376.0
2024-10-01 15:00:00,65.51,65.53,65.45,65.51,55916.0,63.8988,63.9183,63.8402,63.8988,55916.0
2024-10-01 15:30:00,65.51,65.54,65.28,65.31,348198.0,63.8988,63.928,63.6744,63.7037,348198.0
2024-10-02 09:30:00,64.99,65.49,64.99,65.37,78754.0,63.3916,63.8793,63.3916,63.7622,78754.0
2024-10-02 10:00:00,65.36,65.39,65.14,65.21,51434.0,63.7525,63.7817,63.5379,63.6061,51434.0
2024-10-02 10:30:00,65.21,65.31,65.15,65.18,55723.0,63.6061,63.7037,63.5476,63.5769,55723.0
2024-10-02 11:00:00,65.18,65.22,65.11,65.21,37273.0,63.5769,63.6159,63.5086,63.6061,37273.0
2024-10-02 11:30:00,65.22,65.29,65.18,65.23,30627.0,63.6159,63.6842,63.5769,63.6256,30627.0
2024-10-02 12:00:00,65.24,65.26,65.1,65.13,43972.0,63.6354,63.6549,63.4988,63.5281,43972.0
2024-10-02 12:30:00,65.11,65.11,65.01,65.01,51263.0,63.5086,63.5086,63.4111,63.4111,51263.0
2024-10-02 13:00:00,65.02,65.11,65.0,65.08,49276.0,63.4208,63.5086,63.4013,63.4793,49276.0
2024-10-02 13:30:00,65.09,65.21,65.06,65.09,58367.0,63.4891,63.6061,63.4598,63.4891,58367.0
2024-10-02 14:00:00,65.09,65.12,65.01,65.06,51175.0,63.4891,63.5184,63.4111,63.4598,51175.0
2024-10-02 14:30:00,65.06,65.14,65.05,65.12,55227.0,63.4598,63.5379,63.4501,63.5184,55227.0
2024-10-02 15:00:00,65.15,65.25,65.14,65.23,57813.0,63.5476,63.6452,63.5379,63.6256,57813.0
2024-10-02 15:30:00,65.23,65.36,65.13,65.16,354827.0,63.6256,63.7525,63.5281,63.5574,354827.0
2024-10-03 09:30:00,65.18,65.35,64.73,64.9,72959.0,63.5769,63.7427,63.1379,63.3038,72959.0
2024-10-03 10:00:00,64.9,65.07,64.73,65.03,76237.0,63.3038,63.4696,63.1379,63.4306,76237.0
2024-10-03 10:30:00,65.02,65.07,64.82,64.84,35342.0,63.4208,63.4696,63.2257,63.2452,35342.0
2024-10-03 11:00:00,64.79,64.9,64.68,64.7,31180.0,63.1965,63.3038,63.0892,63.1087,31180.0
2024-10-03 11:30:00,64.68,64.86,64.66,64.66,24809.0,63.0892,63.2647,63.0697,63.0697,24809.0
2024-10-03 12:00:00,64.67,64.68,64.59,64.61,25202.0,63.0794,63.0892,63.0014,63.0209,25202.0
2024-10-03 12:30:00,64.6,64.63,64.39,64.46,41613.0,63.0111,63.0404,62.8063,62.8746,41613.0
2024-10-03 13:00:00,64.46,64.54,64.38,64.46,49803.0,62.8746,62.9526,62.7966,62.8746,49803.0
2024-10-03 13:30:00,64.46,64.58,64.44,64.47,44584.0,62.8746,62.9916,62.8551,62.8843,44584.0
2024-10-03 14:00:00,64.46,64.59,64.44,64.53,34055.0,62.8746,63.0014,62.8551,62.9429,34055.0
2024-10-03 14:30:00,64.52,64.64,64.5,64.56,66672.0,62.9331,63.0502,62.9136,62.9721,66672.0
2024-10-03 15:00:00,64.55,64.61,64.54,64.59,58083.0,62.9624,63.0209,62.9526,63.0014,58083.0
2024-10-03 15:30:00,64.59,64.61,64.39,64.39,216270.0,63.0014,63.0209,62.8063,62.8063,216270.0
2024-10-04 09:30:00,63.68,63.98,62.9,62.91,141892.0,62.1138,62.4064,61.353,61.3627,141892.0
2024-10-04 10:00:00,62.9,63.24,62.78,62.81,154377.0,61.353,61.6846,61.2359,61.2652,154377.0
2024-10-04 10:30:00,62.81,62.89,62.65,62.79,121826.0,61.2652,61.3432,61.1091,61.2457,121826.0
2024-10-04 11:00:00,62.8,62.93,62.72,62.9,140461.0,61.2554,61.3822,61.1774,61.353,140461.0
2024-10-04 11:30:00,62.89,63.13,62.88,63.07,121220.0,61.3432,61.5773,61.3334,61.5188,121220.0
2024-10-04 12:00:00,63.09,63.12,62.91,62.96,60206.0,61.5383,61.5675,61.3627,61.4115,60206.0
2024-10-04 12:30:00,62.95,63.15,62.89,63.14,63973.0,61.4017,61.5968,61.3432,61.5871,63973.0
2024-10-04 13:00:00,63.14,63.35,63.13,63.33,150543.0,61.5871,61.7919,61.5773,61.7724,150543.0
2024-10-04 13:30:00,63.32,63.37,63.24,63.29,83083.0,61.7626,61.8114,61.6846,61.7334,83083.0
2024-10-04 14:00:00,63.28,63.34,63.21,63.3,75060.0,61.7236,61.7821,61.6553,61.7431,75060.0
2024-10-04 14:30:00,63.3,63.39,63.27,63.37,104457.0,61.7431,61.8309,61.7139,61.8114,104457.0
2024-10-04 15:00:00,63.37,63.61,63.36,63.59,143103.0,61.8114,62.0455,61.8016,62.026,143103.0
2024-10-04 15:30:00,63.58,63.85,63.5,63.72,369209.0,62.0162,62.2796,61.9382,62.1528,369209.0
2024-10-07 09:30:00,63.34,63.4,62.93,63.15,85991.0,61.7821,61.8407,61.3822,61.5968,85991.0
2024-10-07 10:00:00,63.16,63.24,63.09,63.12,67250.0,61.6066,61.6846,61.5383,61.5675,67250.0
2024-10-07 10:30:00,63.13,63.19,62.99,63.15,83851.0,61.5773,61.6358,61.4407,61.5968,83851.0
2024-10-07 11:00:00,63.15,63.36,63.15,63.24,58850.0,61.5968,61.8016,61.5968,61.6846,58850.0
2024-10-07 11:30:00,63.23,63.23,62.96,62.98,48504.0,61.6748,61.6748,61.4115,61.431,48504.0
2024-10-07 12:00:00,62.98,63.0,62.87,62.97,74736.0,61.431,61.4505,61.3237,61.4212,74736.0
2024-10-07 12:30:00,62.96,63.04,62.93,63.01,92358.0,61.4115,61.4895,61.3822,61.4603,92358.0
2024-10-07 13:00:00,63.02,63.08,62.93,63.01,151386.0,61.47,61.5285,61.3822,61.4603,151386.0
2024-10-07 13:30:00,63.0,63.03,62.8,62.85,76596.0,61.4505,61.4798,61.2554,61.3042,76596.0
2024-10-07 14:00:00,62.85,62.94,62.7,62.75,281917.0,61.3042,61.392,61.1579,61.2066,281917.0
2024-10-07 14:30:00,62.75,62.77,62.53,62.73,128848.0,61.2066,61.2262,60.9921,61.1871,128848.0
2024-10-07 15:00:00,62.74,62.86,62.68,62.85,85598.0,61.1969,61.3139,61.1384,61.3042,85598.0
2024-10-07 15:30:00,62.85,63.02,62.74,63.01,439126.0,61.3042,61.47,61.1969,61.4603,439126.0
2024-10-08 09:30:00,62.72,63.26,62.57,63.03,124971.0,61.1774,61.7041,61.0311,61.4798,124971.0
2024-10-08 10:00:00,62.99,63.31,62.88,63.23,89200.0,61.4407,61.7529,61.3334,61.6748,89200.0
2024-10-08 10:30:00,63.22,63.3,63.07,63.2,77197.0,61.6651,61.7431,61.5188,61.6456,77197.0
2024-10-08 11:00:00,63.19,63.43,63.19,63.2,58429.0,61.6358,61.8699,61.6358,61.6456,58429.0
2024-10-08 11:30:00,63.18,63.23,63.14,63.21,36128.0,61.6261,61.6748,61.5871,61.6553,36128.0
2024-10-08 12:00:00,63.2,63.27,63.1,63.12,56184.0,61.6456,61.7139,61.548,61.5675,56184.0
2024-10-08 12:30:00,63.12,63.23,63.0,63.08,48014.0,61.5675,61.6748,61.4505,61.5285,48014.0
2024-10-08 13:00:00,63.08,63.09,62.88,62.97,44243.0,61.5285,61.5383,61.3334,61.4212,44243.0
2024-10-08 13:30:00,62.98,63.02,62.84,62.87,55520.0,61.431,61.47,61.2944,61.3237,55520.0
2024-10-08 14:00:00,62.87,63.01,62.86,63.01,121117.0,61.3237,61.4603,61.3139,61.4603,121117.0
2024-10-08 14:30:00,63.01,63.01,62.77,62.8,153388.0,61.4603,61.4603,61.2262,61.2554,153388.0
2024-10-08 15:00:00,62.8,62.92,62.77,62.8,109147.0,61.2554,61.3725,61.2262,61.2554,109147.0
2024-10-08 15:30:00,62.79,63.03,62.77,62.93,312333.0,61.2457,61.4798,61.2262,61.3822,312333.0
2024-10-09 09:30:00,62.78,63.23,62.64,63.2,74067.0,61.2359,61.6748,61.0994,61.6456,74067.0
2024-10-09 10:00:00,63.19,63.19,62.62,62.64,37878.0,61.6358,61.6358,61.0798,61.0994,37878.0
2024-10-09 10:30:00,62.64,62.79,62.54,62.77,37027.0,61.0994,61.2457,61.0018,61.2262,37027.0
2024-10-09 11:00:00,62.79,62.96,62.74,62.92,35267.0,61.2457,61.4115,61.1969,61.3725,35267.0
2024-10-09 11:30:00,62.92,63.15,62.91,63.15,61258.0,61.3725,61.5968,61.3627,61.5968,61258.0
2024-10-09 12:00:00,63.14,63.24,62.96,62.96,54896.0,61.5871,61.6846,61.4115,61.4115,54896.0
2024-10-09 12:30:00,62.96,63.09,62.96,63.02,35783.0,61.4115,61.5383,61.4115,61.47,35783.0
2024-10-09 13:00:00,63.02,63.02,62.87,62.87,42272.0,61.47,61.47,61.3237,61.3237,42272.0
2024-10-09 13:30:00,62.86,62.87,62.47,62.49,84516.0,61.3139,61.3237,60.9335,60.953,84516.0
2024-10-09 14:00:00,62.5,62.61,62.49,62.53,48614.0,60.9628,61.0701,60.953,60.9921,48614.0
2024-10-09 14:30:00,62.52,62.55,62.43,62.55,54777.0,60.9823,61.0116,60.8945,61.0116,54777.0
2024-10-09 15:00:00,62.52,62.73,62.47,62.68,53751.0,60.9823,61.1871,60.9335,61.1384,53751.0
2024-10-09 15:30:00,62.69,62.76,62.57,62.58,267681.0,61.1481,61.2164,61.0311,61.0408,267681.0
2024-10-10 09:30:00,62.76,63.02,62.67,62.78,82019.0,61.2164,61.47,61.1286,61.2359,82019.0
2024-10-10 10:00:00,62.76,62.89,62.46,62.5,34888.0,61.2164,61.3432,60.9238,60.9628,34888.0
2024-10-10 10:30:00,62.5,62.69,62.5,62.54,57406.0,60.9628,61.1481,60.9628,61.0018,57406.0
2024-10-10 11:00:00,62.57,62.57,62.28,62.29,60184.0,61.0311,61.0311,60.7482,60.758,60184.0
2024-10-10 11:30:00,62.3,62.32,62.18,62.21,52116.0,60.7677,60.7872,60.6507,60.6799,52116.0
2024-10-10 12:00:00,62.22,62.47,62.21,62.45,33181.0,60.6897,60.9335,60.6799,60.914,33181.0
2024-10-10 12:30:00,62.46,62.49,62.2,62.2,45841.0,60.9238,60.953,60.6702,60.6702,45841.0
2024-10-10 13:00:00,62.19,62.32,62.16,62.32,28421.0,60.6604,60.7872,60.6312,60.7872,28421.0
2024-10-10 13:30:00,62.32,62.4,62.31,62.36,24515.0,60.7872,60.8653,60.7775,60.8262,24515.0
2024-10-10 14:00:00,62.35,62.41,62.32,62.38,32379.0,60.8165,60.875,60.7872,60.8457,32379.0
2024-10-10 14:30:00,62.36,62.36,62.27,62.28,38989.0,60.8262,60.8262,60.7385,60.7482,38989.0
2024-10-10 15:00:00,62.29,62.33,62.24,62.26,53540.0,60.758,60.797,60.7092,60.7287,53540.0
2024-10-10 15:30:00,62.26,62.38,62.14,62.16,300170.0,60.7287,60.8457,60.6116,60.6312,300170.0
2024-10-11 09:30:00,62.18,62.46,62.12,62.3,75531.0,60.6507,60.9238,60.5921,60.7677,75531.0
2024-10-11 10:00:00,62.3,62.58,62.3,62.56,43721.0,60.7677,61.0408,60.7677,61.0213,43721.0
2024-10-11 10:30:00,62.51,62.55,62.36,62.5,27343.0,60.9725,61.0116,60.8262,60.9628,27343.0
2024-10-11 11:00:00,62.51,62.63,62.47,62.58,22331.0,60.9725,61.0896,60.9335,61.0408,22331.0
2024-10-11 11:30:00,62.58,62.66,62.5,62.58,20878.0,61.0408,61.1189,60.9628,61.0408,20878.0
2024-10-11 12:00:00,62.59,62.63,62.53,62.55,24687.0,61.0506,61.0896,60.9921,61.0116,24687.0
2024-10-11 12:30:00,62.55,62.6,62.51,62.58,34097.0,61.0116,61.0603,60.9725,61.0408,34097.0
2024-10-11 13:00:00,62.61,62.61,62.47,62.48,31420.0,61.0701,61.0701,60.9335,60.9433,31420.0
2024-10-11 13:30:00,62.49,62.5,62.41,62.48,29428.0,60.953,60.9628,60.875,60.9433,29428.0
2024-10-11 14:00:00,62.47,62.56,62.44,62.5,34260.0,60.9335,61.0213,60.9043,60.9628,34260.0
2024-10-11 14:30:00,62.51,62.52,62.37,62.39,44020.0,60.9725,60.9823,60.836,60.8555,44020.0
2024-10-11 15:00:00,62.4,62.49,62.39,62.48,47813.0,60.8653,60.953,60.8555,60.9433,47813.0
2024-10-11 15:30:00,62.5,62.51,62.28,62.31,515785.0,60.9628,60.9725,60.7482,60.7775,515785.0
2024-10-14 09:30:00,62.46,62.75,62.34,62.63,70837.0,60.9238,61.2066,60.8067,61.0896,70837.0
2024-10-14 10:00:00,62.64,62.97,62.62,62.81,56277.0,61.0994,61.4212,61.0798,61.2652,56277.0
2024-10-14 10:30:00,62.82,62.9,62.66,62.73,98457.0,61.2749,61.353,61.1189,61.1871,98457.0
2024-10-14 11:00:00,62.72,62.81,62.59,62.72,69692.0,61.1774,61.2652,61.0506,61.1774,69692.0
2024-10-14 11:30:00,62.72,62.89,62.71,62.85,51896.0,61.1774,61.3432,61.1676,61.3042,51896.0
2024-10-14 12:00:00,62.86,62.88,62.69,62.7,30343.0,61.3139,61.3334,61.1481,61.1579,30343.0
2024-10-14 12:30:00,62.69,62.91,62.68,62.91,42771.0,61.1481,61.3627,61.1384,61.3627,42771.0
2024-10-14 13:00:00,62.92,62.95,62.74,62.75,55901.0,61.3725,61.4017,61.1969,61.2066,55901.0
2024-10-14 13:30:00,62.74,62.81,62.72,62.79,41625.0,61.1969,61.2652,61.1774,61.2457,41625.0
2024-10-14 14:00:00,62.79,62.91,62.75,62.88,52232.0,61.2457,61.3627,61.2066,61.3334,52232.0
2024-10-14 14:30:00,62.88,62.91,62.84,62.9,38838.0,61.3334,61.3627,61.2944,61.353,38838.0
2024-10-14 15:00:00,62.9,62.96,62.86,62.92,58005.0,61.353,61.4115,61.3139,61.3725,58005.0
2024-10-14 15:30:00,62.92,63.04,62.85,63.04,335883.0,61.3725,61.4895,61.3042,61.4895,335883.0
2024-10-15 09:30:00,63.21,63.56,63.09,63.48,74695.0,61.6553,61.9967,61.5383,61.9187,74695.0
2024-10-15 10:00:00,63.48,63.9,63.47,63.88,79321.0,61.9187,62.3284,61.9089,62.3089,79321.0
2024-10-15 10:30:00,63.89,64.23,63.75,63.8,90818.0,62.3186,62.6502,62.1821,62.2308,90818.0
2024-10-15 11:00:00,63.81,63.93,63.68,63.92,52794.0,62.2406,62.3576,62.1138,62.3479,52794.0
2024-10-15 11:30:00,63.89,63.91,63.79,63.83,46154.0,62.3186,62.3381,62.2211,62.2601,46154.0
2024-10-15 12:00:00,63.82,63.84,63.68,63.74,44060.0,62.2503,62.2698,62.1138,62.1723,44060.0
2024-10-15 12:30:00,63.73,63.75,63.66,63.66,42086.0,62.1625,62.1821,62.0943,62.0943,42086.0
2024-10-15 13:00:00,63.67,63.79,63.67,63.74,35602.0,62.104,62.2211,62.104,62.1723,35602.0
2024-10-15 13:30:00,63.75,63.79,63.66,63.68,29902.0,62.1821,62.2211,62.0943,62.1138,29902.0
2024-10-15 14:00:00,63.67,63.69,63.45,63.48,44096.0,62.104,62.1235,61.8894,61.9187,44096.0
2024-10-15 14:30:00,63.47,63.47,63.32,63.42,60887.0,61.9089,61.9089,61.7626,61.8602,60887.0
2024-10-15 15:00:00,63.43,63.48,63.33,63.37,86882.0,61.8699,61.9187,61.7724,61.8114,86882.0
2024-10-15 15:30:00,63.36,63.48,63.33,63.43,290267.0,61.8016,61.9187,61.7724,61.8699,290267.0
2024-10-16 09:30:00,63.43,64.04,63.3,64.01,72058.0,61.8699,62.4649,61.7431,62.4357,72058.0
2024-10-16 10:00:00,64.01,64.06,63.71,63.79,95592.0,62.4357,62.4844,62.143,62.2211,95592.0
2024-10-16 10:30:00,63.78,63.92,63.7,63.78,58500.0,62.2113,62.3479,62.1333,62.2113,58500.0
2024-10-16 11:00:00,63.79,63.83,63.7,63.71,54771.0,62.2211,62.2601,62.1333,62.143,54771.0
2024-10-16 11:30:00,63.71,63.85,63.71,63.74,36345.0,62.143,62.2796,62.143,62.1723,36345.0
2024-10-16 12:00:00,63.76,63.8,63.7,63.72,51612.0,62.1918,62.2308,62.1333,62.1528,51612.0
2024-10-16 12:30:00,63.74,63.87,63.71,63.84,29486.0,62.1723,62.2991,62.143,62.2698,29486.0
2024-10-16 13:00:00,63.85,63.88,63.79,63.8,39947.0,62.2796,62.3089,62.2211,62.2308,39947.0
2024-10-16 13:30:00,63.8,63.8,63.67,63.75,83207.0,62.2308,62.2308,62.104,62.1821,83207.0
2024-10-16 14:00:00,63.76,63.81,63.63,63.67,69899.0,62.1918,62.2406,62.065,62.104,69899.0
2024-10-16 14:30:00,63.68,63.82,63.66,63.74,65132.0,62.1138,62.2503,62.0943,62.1723,65132.0
2024-10-16 15:00:00,63.75,63.83,63.73,63.77,78126.0,62.1821,62.2601,62.1625,62.2016,78126.0
2024-10-16 15:30:00,63.77,64.05,63.76,63.99,479125.0,62.2016,62.4747,62.1918,62.4161,479125.0
2024-10-17 09:30:00,63.85,63.99,63.42,63.71,65554.0,62.2796,62.4161,61.8602,62.143,65554.0
2024-10-17 10:00:00,63.74,63.82,63.23,63.24,68036.0,62.1723,62.2503,61.6748,61.6846,68036.0
2024-10-17 10:30:00,63.2,63.4,63.16,63.2,149991.0,61.6456,61.8407,61.6066,61.6456,149991.0
2024-10-17 11:00:00,63.19,63.23,63.07,63.13,69398.0,61.6358,61.6748,61.5188,61.5773,69398.0
2024-10-17 11:30:00,63.13,63.2,63.08,63.1,68063.0,61.5773,61.6456,61.5285,61.548,68063.0
2024-10-17 12:00:00,63.11,63.28,63.09,63.23,76323.0,61.5578,61.7236,61.5383,61.6748,76323.0
2024-10-17 12:30:00,63.23,63.31,63.19,63.22,70613.0,61.6748,61.7529,61.6358,61.6651,70613.0
2024-10-17 13:00:00,63.23,63.24,63.06,63.09,70730.0,61.6748,61.6846,61.509,61.5383,70730.0
2024-10-17 13:30:00,63.11,63.33,63.04,63.27,124160.0,61.5578,61.7724,61.4895,61.7139,124160.0
2024-10-17 14:00:00,63.27,63.28,63.08,63.16,108637.0,61.7139,61.7236,61.5285,61.6066,108637.0
2024-10-17 14:30:00,63.16,63.23,63.12,63.15,168922.0,61.6066,61.6748,61.5675,61.5968,168922.0
2024-10-17 15:00:00,63.15,63.32,63.13,63.31,161498.0,61.5968,61.7626,61.5773,61.7529,161498.0
2024-10-17 15:30:00,63.3,63.32,63.15,63.25,397610.0,61.7431,61.7626,61.5968,61.6943,397610.0
2024-10-18 09:30:00,63.16,63.72,62.92,63.64,323925.0,61.6066,62.1528,61.3725,62.0748,323925.0
2024-10-18 10:00:00,63.67,63.84,63.47,63.76,77675.0,62.104,62.2698,61.9089,62.1918,77675.0
2024-10-18 10:30:00,63.78,64.23,63.76,64.2,172691.0,62.2113,62.6502,62.1918,62.621,172691.0
2024-10-18 11:00:00,64.2,64.56,64.16,64.5,119758.0,62.621,62.9721,62.582,62.9136,119758.0
2024-10-18 11:30:00,64.5,64.68,64.37,64.67,145354.0,62.9136,63.0892,62.7868,63.0794,145354.0
2024-10-18 12:00:00,64.67,64.68,64.52,64.53,101087.0,63.0794,63.0892,62.9331,62.9429,101087.0
2024-10-18 12:30:00,64.53,64.54,64.38,64.4,133153.0,62.9429,62.9526,62.7966,62.8161,133153.0
2024-10-18 13:00:00,64.39,64.51,64.25,64.28,264384.0,62.8063,62.9234,62.6698,62.699,264384.0
2024-10-18 13:30:00,64.28,64.31,64.09,64.11,93784.0,62.699,62.7283,62.5137,62.5332,93784.0
2024-10-18 14:00:00,64.11,64.25,64.04,64.23,86343.0,62.5332,62.6698,62.4649,62.6502,86343.0
2024-10-18 14:30:00,64.24,64.25,64.14,64.14,84728.0,62.66,62.6698,62.5625,62.5625,84728.0
2024-10-18 15:00:00,64.14,64.2,63.94,63.95,106456.0,62.5625,62.621,62.3674,62.3771,106456.0
2024-10-18 15:30:00,63.95,64.16,63.9,64.06,465829.0,62.3771,62.582,62.3284,62.4844,465829.0
2024-10-21 09:30:00,64.01,64.12,63.71,63.71,124092.0,62.4357,62.5429,62.143,62.143,124092.0
2024-10-21 10:00:00,63.67,63.89,63.67,63.75,58331.0,62.104,62.3186,62.104,62.1821,58331.0
2024-10-21 10:30:00,63.75,63.79,63.46,63.47,53984.0,62.1821,62.2211,61.8992,61.9089,53984.0
2024-10-21 11:00:00,63.47,63.48,63.16,63.22,61685.0,61.9089,61.9187,61.6066,61.6651,61685.0
2024-10-21 11:30:00,63.19,63.36,63.12,63.31,64973.0,61.6358,61.8016,61.5675,61.7529,64973.0
2024-10-21 12:00:00,63.32,63.35,63.22,63.34,52707.0,61.7626,61.7919,61.6651,61.7821,52707.0
2024-10-21 12:30:00,63.33,63.34,63.26,63.3,37201.0,61.7724,61.7821,61.7041,61.7431,37201.0
2024-10-21 13:00:00,63.3,63.44,63.3,63.37,42293.0,61.7431,61.8797,61.7431,61.8114,42293.0
2024-10-21 13:30:00,63.36,63.38,63.3,63.35,45339.0,61.8016,61.8212,61.7431,61.7919,45339.0
2024-10-21 14:00:00,63.35,63.44,63.34,63.4,61680.0,61.7919,61.8797,61.7821,61.8407,61680.0
2024-10-21 14:30:00,63.4,63.51,63.32,63.46,80872.0,61.8407,61.948,61.7626,61.8992,80872.0
2024-10-21 15:00:00,63.45,63.63,63.42,63.63,86924.0,61.8894,62.065,61.8602,62.065,86924.0
2024-10-21 15:30:00,63.62,63.65,63.4,63.44,357130.0,62.0552,62.0845,61.8407,61.8797,357130.0
2024-10-22 09:30:00,63.24,63.5,63.02,63.36,78117.0,61.6846,61.9382,61.47,61.8016,78117.0
2024-10-22 10:00:00,63.35,63.49,63.02,63.03,77253.0,61.7919,61.9284,61.47,61.4798,77253.0
2024-10-22 10:30:00,63.02,63.26,63.01,63.22,81359.0,61.47,61.7041,61.4603,61.6651,81359.0
2024-10-22 11:00:00,63.22,63.49,63.21,63.41,62239.0,61.6651,61.9284,61.6553,61.8504,62239.0
2024-10-22 11:30:00,63.44,63.5,63.4,63.44,42350.0,61.8797,61.9382,61.8407,61.8797,42350.0
2024-10-22 12:00:00,63.45,63.48,63.38,63.47,46602.0,61.8894,61.9187,61.8212,61.9089,46602.0
2024-10-22 12:30:00,63.47,63.56,63.44,63.51,37761.0,61.9089,61.9967,61.8797,61.948,37761.0
2024-10-22 13:00:00,63.52,63.57,63.42,63.55,55584.0,61.9577,62.0065,61.8602,61.987,55584.0
2024-10-22 13:30:00,63.55,63.58,63.47,63.56,157354.0,61.987,62.0162,61.9089,61.9967,157354.0
2024-10-22 14:00:00,63.56,63.65,63.53,63.6,112629.0,61.9967,62.0845,61.9675,62.0357,112629.0
2024-10-22 14:30:00,63.6,63.63,63.53,63.6,64189.0,62.0357,62.065,61.9675,62.0357,64189.0
2024-10-22 15:00:00,63.59,63.73,63.55,63.65,89314.0,62.026,62.1625,61.987,62.0845,89314.0
2024-10-22 15:30:00,63.66,63.8,63.62,63.69,329344.0,62.0943,62.2308,62.0552,62.1235,329344.0
2024-10-23 09:30:00,63.35,64.1,63.24,63.91,89282.0,61.7919,62.5234,61.6846,62.3381,89282.0
2024-10-23 10:00:00,63.92,64.12,63.8,63.95,162201.0,62.3479,62.5429,62.2308,62.3771,162201.0
2024-10-23 10:30:00,63.92,63.95,63.79,63.9,38892.0,62.3479,62.3771,62.2211,62.3284,38892.0
2024-10-23 11:00:00,63.91,63.98,63.78,63.93,60029.0,62.3381,62.4064,62.2113,62.3576,60029.0
2024-10-23 11:30:00,63.94,64.1,63.9,64.09,81974.0,62.3674,62.5234,62.3284,62.5137,81974.0
2024-10-23 12:00:00,64.09,64.15,64.07,64.12,29613.0,62.5137,62.5722,62.4942,62.5429,29613.0
2024-10-23 12:30:00,64.12,64.16,64.06,64.12,25842.0,62.5429,62.582,62.4844,62.5429,25842.0
2024-10-23 13:00:00,64.11,64.19,63.93,63.94,51714.0,62.5332,62.6112,62.3576,62.3674,51714.0
2024-10-23 13:30:00,63.95,64.07,63.91,64.05,64825.0,62.3771,62.4942,62.3381,62.4747,64825.0
2024-10-23 14:00:00,64.06,64.06,63.91,64.0,47977.0,62.4844,62.4844,62.3381,62.4259,47977.0
2024-10-23 14:30:00,64.0,64.11,63.96,64.05,70883.0,62.4259,62.5332,62.3869,62.4747,70883.0
2024-10-23 15:00:00,64.05,64.09,64.01,64.05,55498.0,62.4747,62.5137,62.4357,62.4747,55498.0
2024-10-23 15:30:00,64.06,64.37,64.02,64.33,341838.0,62.4844,62.7868,62.4454,62.7478,341838.0
2024-10-24 09:30:00,64.44,64.79,64.26,64.69,140889.0,62.8551,63.1965,62.6795,63.0989,140889.0
2024-10-24 10:00:00,64.69,64.78,64.49,64.77,104234.0,63.0989,63.1867,62.9038,63.177,104234.0
2024-10-24 10:30:00,64.77,64.94,64.68,64.92,185701.0,63.177,63.3428,63.0892,63.3233,185701.0
2024-10-24 11:00:00,64.92,64.94,64.78,64.81,182328.0,63.3233,63.3428,63.1867,63.216,182328.0
2024-10-24 11:30:00,64.82,64.96,64.73,64.82,374832.0,63.2257,63.3623,63.1379,63.2257,374832.0
2024-10-24 12:00:00,64.82,64.96,64.79,64.84,192724.0,63.2257,63.3623,63.1965,63.2452,192724.0
2024-10-24 12:30:00,64.84,64.95,64.82,64.95,85606.0,63.2452,63.3525,63.2257,63.3525,85606.0
2024-10-24 13:00:00,64.95,65.03,64.8,65.0,281827.0,63.3525,63.4306,63.2062,63.4013,281827.0
2024-10-24 13:30:00,64.99,65.17,64.97,65.07,157728.0,63.3916,63.5671,63.372,63.4696,157728.0
2024-10-24 14:00:00,65.08,65.2,65.02,65.11,112992.0,63.4793,63.5964,63.4208,63.5086,112992.0
2024-10-24 14:30:00,65.11,65.16,64.93,65.01,411771.0,63.5086,63.5574,63.333,63.4111,411771.0
2024-10-24 15:00:00,65.01,65.12,64.88,65.1,367563.0,63.4111,63.5184,63.2843,63.4988,367563.0
2024-10-24 15:30:00,65.09,65.18,64.91,65.12,539724.0,63.4891,63.5769,63.3135,63.5184,539724.0
2024-10-25 09:30:00,65.56,65.76,65.02,65.25,181015.0,63.9475,64.1426,63.4208,63.6452,181015.0
2024-10-25 10:00:00,65.25,65.43,65.21,65.25,193787.0,63.6452,63.8207,63.6061,63.6452,193787.0
2024-10-25 10:30:00,65.25,65.25,64.93,65.15,398621.0,63.6452,63.6452,63.333,63.5476,398621.0
2024-10-25 11:00:00,65.14,65.21,64.81,64.93,1037369.0,63.5379,63.6061,63.216,63.333,1037369.0
2024-10-25 11:30:00,64.94,65.12,64.81,65.05,434551.0,63.3428,63.5184,63.216,63.4501,434551.0
2024-10-25 12:00:00,65.05,65.06,64.83,64.92,455056.0,63.4501,63.4598,63.2355,63.3233,455056.0
2024-10-25 12:30:00,64.92,64.94,64.66,64.7,587586.0,63.3233,63.3428,63.0697,63.1087,587586.0
2024-10-25 13:00:00,64.72,64.79,64.59,64.72,304892.0,63.1282,63.1965,63.0014,63.1282,304892.0
2024-10-25 13:30:00,64.72,64.78,64.46,64.48,450417.0,63.1282,63.1867,62.8746,62.8941,450417.0
2024-10-25 14:00:00,64.48,64.61,64.36,64.42,145079.0,62.8941,63.0209,62.777,62.8356,145079.0
2024-10-25 14:30:00,64.42,64.51,64.36,64.5,120173.0,62.8356,62.9234,62.777,62.9136,120173.0
2024-10-25 15:00:00,64.49,64.52,64.38,64.44,183402.0,62.9038,62.9331,62.7966,62.8551,183402.0
2024-10-25 15:30:00,64.44,64.5,64.21,64.46,587247.0,62.8551,62.9136,62.6307,62.8746,587247.0
2024-10-28 09:30:00,64.44,64.88,64.4,64.61,113566.0,62.8551,63.2843,62.8161,63.0209,113566.0
2024-10-28 10:00:00,64.62,64.65,64.36,64.54,133143.0,63.0307,63.0599,62.777,62.9526,133143.0
2024-10-28 10:30:00,64.55,64.62,64.39,64.55,166765.0,62.9624,63.0307,62.8063,62.9624,166765.0
2024-10-28 11:00:00,64.55,64.65,64.47,64.51,242485.0,62.9624,63.0599,62.8843,62.9234,242485.0
2024-10-28 11:30:00,64.51,64.51,64.29,64.38,273941.0,62.9234,62.9234,62.7088,62.7966,273941.0
2024-10-28 12:00:00,64.38,64.5,64.33,64.43,143227.0,62.7966,62.9136,62.7478,62.8453,143227.0
2024-10-28 12:30:00,64.43,64.52,64.39,64.51,86371.0,62.8453,62.9331,62.8063,62.9234,86371.0
2024-10-28 13:00:00,64.51,64.59,64.49,64.53,89749.0,62.9234,63.0014,62.9038,62.9429,89749.0
2024-10-28 13:30:00,64.53,64.56,64.49,64.53,52732.0,62.9429,62.9721,62.9038,62.9429,52732.0
2024-10-28 14:00:00,64.52,64.54,64.49,64.52,91157.0,62.9331,62.9526,62.9038,62.9331,91157.0
2024-10-28 14:30:00,64.52,64.59,64.48,64.54,163386.0,62.9331,63.0014,62.8941,62.9526,163386.0
2024-10-28 15:00:00,64.54,64.59,64.49,64.54,117583.0,62.9526,63.0014,62.9038,62.9526,117583.0
2024-10-28 15:30:00,64.55,64.58,64.38,64.51,426477.0,62.9624,62.9916,62.7966,62.9234,426477.0
2024-10-29 09:30:00,64.3,64.4,63.42,63.84,251889.0,62.7185,62.8161,61.8602,62.2698,251889.0
2024-10-29 10:00:00,63.83,63.95,63.7,63.83,234937.0,62.2601,62.3771,62.1333,62.2601,234937.0
2024-10-29 10:30:00,63.84,63.86,63.64,63.67,162157.0,62.2698,62.2893,62.0748,62.104,162157.0
2024-10-29 11:00:00,63.68,63.87,63.46,63.58,188587.0,62.1138,62.2991,61.8992,62.0162,188587.0
2024-10-29 11:30:00,63.59,63.62,63.47,63.53,56129.0,62.026,62.0552,61.9089,61.9675,56129.0
2024-10-29 12:00:00,63.53,63.71,63.51,63.66,64050.0,61.9675,62.143,61.948,62.0943,64050.0
2024-10-29 12:30:00,63.65,63.81,63.6,63.79,81774.0,62.0845,62.2406,62.0357,62.2211,81774.0
2024-10-29 13:00:00,63.79,63.85,63.56,63.66,98113.0,62.2211,62.2796,61.9967,62.0943,98113.0
2024-10-29 13:30:00,63.66,63.73,63.64,63.66,98246.0,62.0943,62.1625,62.0748,62.0943,98246.0
2024-10-29 14:00:00,63.66,63.67,63.42,63.62,261816.0,62.0943,62.104,61.8602,62.0552,261816.0
2024-10-29 14:30:00,63.62,63.75,63.6,63.75,92560.0,62.0552,62.1821,62.0357,62.1821,92560.0
2024-10-29 15:00:00,63.75,63.85,63.73,63.79,132890.0,62.1821,62.2796,62.1625,62.2211,132890.0
2024-10-29 15:30:00,63.79,63.83,63.34,63.36,699034.0,62.2211,62.2601,61.7821,61.8016,699034.0
2024-10-30 09:30:00,63.35,63.78,63.08,63.11,89678.0,61.7919,62.2113,61.5285,61.5578,89678.0
2024-10-30 10:00:00,63.1,63.1,62.75,62.76,105704.0,61.548,61.548,61.2066,61.2164,105704.0
2024-10-30 10:30:00,62.75,62.83,62.64,62.78,70197.0,61.2066,61.2847,61.0994,61.2359,70197.0
2024-10-30 11:00:00,62.78,62.98,62.76,62.86,170969.0,61.2359,61.431,61.2164,61.3139,170969.0
2024-10-30 11:30:00,62.86,63.01,62.86,62.94,38401.0,61.3139,61.4603,61.3139,61.392,38401.0
2024-10-30 12:00:00,62.94,62.96,62.82,62.86,129304.0,61.392,61.4115,61.2749,61.3139,129304.0
2024-10-30 12:30:00,62.85,62.91,62.74,62.76,49361.0,61.3042,61.3627,61.1969,61.2164,49361.0
2024-10-30 13:00:00,62.76,62.79,62.64,62.76,78850.0,61.2164,61.2457,61.0994,61.2164,78850.0
2024-10-30 13:30:00,62.75,62.79,62.63,62.66,83511.0,61.2066,61.2457,61.0896,61.1189,83511.0
2024-10-30 14:00:00,62.68,62.79,62.68,62.7,65916.0,61.1384,61.2457,61.1384,61.1579,65916.0
2024-10-30 14:30:00,62.68,62.77,62.63,62.73,54814.0,61.1384,61.2262,61.0896,61.1871,54814.0
2024-10-30 15:00:00,62.74,62.81,62.69,62.74,64381.0,61.1969,61.2652,61.1481,61.1969,64381.0
2024-10-30 15:30:00,62.73,63.08,62.72,63.06,404755.0,61.1871,61.5285,61.1774,61.509,404755.0
2024-10-31 09:30:00,64.38,65.48,63.64,65.41,322105.0,62.7966,63.8695,62.0748,63.8012,322105.0
2024-10-31 10:00:00,65.39,66.34,65.39,66.01,274432.0,63.7817,64.7083,63.7817,64.3865,274432.0
2024-10-31 10:30:00,66.01,66.62,65.98,66.57,163874.0,64.3865,64.9815,64.3572,64.9327,163874.0
2024-10-31 11:00:00,66.56,67.12,66.52,67.06,174762.0,64.9229,65.4692,64.8839,65.4106,174762.0
2024-10-31 11:30:00,67.06,67.5,67.04,67.31,179885.0,65.4106,65.8398,65.3911,65.6545,179885.0
2024-10-31 12:00:00,67.31,67.59,67.22,67.38,156017.0,65.6545,65.9276,65.5667,65.7228,156017.0
2024-10-31 12:30:00,67.37,67.41,67.03,67.24,151780.0,65.713,65.752,65.3814,65.5862,151780.0
2024-10-31 13:00:00,67.24,67.46,67.16,67.44,142671.0,65.5862,65.8008,65.5082,65.7813,142671.0
2024-10-31 13:30:00,67.43,67.51,67.31,67.42,147181.0,65.7715,65.8496,65.6545,65.7618,147181.0
2024-10-31 14:00:00,67.43,67.73,67.34,67.65,147715.0,65.7715,66.0642,65.6838,65.9861,147715.0
2024-10-31 14:30:00,67.65,67.7,67.5,67.59,118308.0,65.9861,66.0349,65.8398,65.9276,118308.0
2024-10-31 15:00:00,67.59,67.61,67.16,67.26,216561.0,65.9276,65.9471,65.5082,65.6057,216561.0
2024-10-31 15:30:00,67.28,67.32,66.74,66.82,748900.0,65.6252,65.6642,65.0985,65.1765,748900.0
2024-11-01 09:30:00,67.8,68.36,67.12,67.63,431746.0,66.1324,66.6787,65.4692,65.9666,431746.0
2024-11-01 10:00:00,67.58,68.13,67.32,67.94,211924.0,65.9179,66.4543,65.6642,66.269,211924.0
2024-11-01 10:30:00,67.94,67.98,67.77,67.84,166472.0,66.269,66.308,66.1032,66.1715,166472.0
2024-11-01 11:00:00,67.83,67.92,67.48,67.55,148943.0,66.1617,66.2495,65.8203,65.8886,148943.0
2024-11-01 11:30:00,67.53,67.59,67.35,67.51,256704.0,65.8691,65.9276,65.6935,65.8496,256704.0
2024-11-01 12:00:00,67.52,67.57,67.34,67.39,150885.0,65.8593,65.9081,65.6838,65.7325,150885.0
2024-11-01 12:30:00,67.4,67.56,67.19,67.2,201984.0,65.7423,65.8983,65.5374,65.5472,201984.0
2024-11-01 13:00:00,67.2,67.41,67.09,67.36,126752.0,65.5472,65.752,65.4399,65.7033,126752.0
2024-11-01 13:30:00,67.34,67.35,66.78,66.82,264103.0,65.6838,65.6935,65.1375,65.1765,264103.0
2024-11-01 14:00:00,66.79,66.9,66.6,66.84,205471.0,65.1473,65.2546,64.962,65.1961,205471.0
2024-11-01 14:30:00,66.84,67.03,66.66,66.94,307962.0,65.1961,65.3814,65.0205,65.2936,307962.0
2024-11-01 15:00:00,66.92,66.96,66.74,66.81,174938.0,65.2741,65.3131,65.0985,65.1668,174938.0
2024-11-01 15:30:00,66.8,66.95,66.62,66.7,834568.0,65.157,65.3033,64.9815,65.0595,834568.0
2024-11-04 09:30:00,65.95,66.18,65.49,65.67,1545033.0,64.3279,64.5523,63.8793,64.0548,1545033.0
2024-11-04 10:00:00,65.67,66.02,65.59,65.81,717789.0,64.0548,64.3962,63.9768,64.1914,717789.0
2024-11-04 10:30:00,65.81,65.85,65.49,65.56,529565.0,64.1914,64.2304,63.8793,63.9475,529565.0
2024-11-04 11:00:00,65.55,65.58,65.49,65.51,938575.0,63.9378,63.967,63.8793,63.8988,938575.0
2024-11-04 11:30:00,65.51,65.66,65.5,65.5,1501210.0,63.8988,64.0451,63.889,63.889,1501210.0
2024-11-04 12:00:00,65.51,65.52,65.27,65.39,633539.0,63.8988,63.9085,63.6647,63.7817,633539.0
2024-11-04 12:30:00,65.39,65.6,65.38,65.53,279189.0,63.7817,63.9865,63.772,63.9183,279189.0
2024-11-04 13:00:00,65.53,65.65,65.47,65.52,200614.0,63.9183,64.0353,63.8597,63.9085,200614.0
2024-11-04 13:30:00,65.51,65.81,65.5,65.69,331003.0,63.8988,64.1914,63.889,64.0743,331003.0
2024-11-04 14:00:00,65.69,65.7,65.6,65.65,188288.0,64.0743,64.0841,63.9865,64.0353,188288.0
2024-11-04 14:30:00,65.65,65.74,65.63,65.69,193076.0,64.0353,64.1231,64.0158,64.0743,193076.0
2024-11-04 15:00:00,65.69,65.81,65.62,65.77,349605.0,64.0743,64.1914,64.0061,64.1524,349605.0
2024-11-04 15:30:00,65.77,65.89,65.73,65.84,1300060.0,64.1524,64.2694,64.1134,64.2206,1300060.0
2024-11-05 09:30:00,65.94,66.18,65.71,66.14,178894.0,64.3182,64.5523,64.0938,64.5133,178894.0
2024-11-05 10:00:00,66.16,66.27,65.97,66.1,240680.0,64.5328,64.6401,64.3474,64.4743,240680.0
2024-11-05 10:30:00,66.1,66.44,66.06,66.35,168289.0,64.4743,64.8059,64.4352,64.7181,168289.0
2024-11-05 11:00:00,66.34,66.39,66.23,66.24,103462.0,64.7083,64.7571,64.6011,64.6108,103462.0
2024-11-05 11:30:00,66.23,66.31,66.2,66.28,73624.0,64.6011,64.6791,64.5718,64.6498,73624.0
2024-11-05 12:00:00,66.28,66.34,66.07,66.09,86288.0,64.6498,64.7083,64.445,64.4645,86288.0
2024-11-05 12:30:00,66.09,66.13,66.01,66.05,121525.0,64.4645,64.5035,64.3865,64.4255,121525.0
2024-11-05 13:00:00,66.05,66.07,65.95,65.97,100124.0,64.4255,64.445,64.3279,64.3474,100124.0
2024-11-05 13:30:00,65.97,65.99,65.87,65.94,207003.0,64.3474,64.367,64.2499,64.3182,207003.0
2024-11-05 14:00:00,65.94,65.99,65.88,65.89,190311.0,64.3182,64.367,64.2597,64.2694,190311.0
2024-11-05 14:30:00,65.9,66.06,65.85,66.06,157119.0,64.2792,64.4352,64.2304,64.4352,157119.0
2024-11-05 15:00:00,66.06,66.15,66.01,66.15,151195.0,64.4352,64.523,64.3865,64.523,151195.0
2024-11-05 15:30:00,66.14,66.38,66.08,66.32,1176431.0,64.5133,64.7474,64.4547,64.6888,1176431.0
2024-11-06 09:30:00,65.85,66.16,65.32,65.88,311337.0,64.2304,64.5328,63.7134,64.2597,311337.0
2024-11-06 10:00:00,65.85,66.42,65.76,66.09,166331.0,64.2304,64.7864,64.1426,64.4645,166331.0
2024-11-06 10:30:00,66.08,66.19,65.95,66.16,175182.0,64.4547,64.562,64.3279,64.5328,175182.0
2024-11-06 11:00:00,66.16,66.6,66.13,66.54,183168.0,64.5328,64.962,64.5035,64.9034,183168.0
2024-11-06 11:30:00,66.54,66.63,66.47,66.62,138254.0,64.9034,64.9912,64.8352,64.9815,138254.0
2024-11-06 12:00:00,66.63,66.68,66.47,66.53,183500.0,64.9912,65.04,64.8352,64.8937,183500.0
2024-11-06 12:30:00,66.53,66.67,66.49,66.66,101111.0,64.8937,65.0302,64.8547,65.0205,101111.0
2024-11-06 13:00:00,66.66,66.98,66.65,66.94,180339.0,65.0205,65.3326,65.0107,65.2936,180339.0
2024-11-06 13:30:00,66.95,67.1,66.9,66.97,177872.0,65.3033,65.4497,65.2546,65.3229,177872.0
2024-11-06 14:00:00,66.97,67.01,66.59,66.73,262747.0,65.3229,65.3619,64.9522,65.0888,262747.0
2024-11-06 14:30:00,66.73,66.95,66.68,66.86,167544.0,65.0888,65.3033,65.04,65.2156,167544.0
2024-11-06 15:00:00,66.86,66.91,66.68,66.73,240904.0,65.2156,65.2643,65.04,65.0888,240904.0
2024-11-06 15:30:00,66.73,66.81,66.38,66.47,772314.0,65.0888,65.1668,64.7474,64.8352,772314.0
2024-11-07 09:30:00,66.38,66.78,66.3,66.38,109656.0,64.7474,65.1375,64.6693,64.7474,109656.0
2024-11-07 10:00:00,66.4,66.43,66.07,66.22,74199.0,64.7669,64.7961,64.445,64.5913,74199.0
2024-11-07 10:30:00,66.22,66.52,66.18,66.51,324480.0,64.5913,64.8839,64.5523,64.8742,324480.0
2024-11-07 11:00:00,66.54,66.86,66.51,66.7,84828.0,64.9034,65.2156,64.8742,65.0595,84828.0
2024-11-07 11:30:00,66.7,66.79,66.65,66.74,53652.0,65.0595,65.1473,65.0107,65.0985,53652.0
2024-11-07 12:00:00,66.75,66.88,66.64,66.73,69890.0,65.1083,65.2351,65.001,65.0888,69890.0
2024-11-07 12:30:00,66.73,66.76,66.57,66.59,54023.0,65.0888,65.118,64.9327,64.9522,54023.0
2024-11-07 13:00:00,66.59,66.68,66.21,66.24,85039.0,64.9522,65.04,64.5815,64.6108,85039.0
2024-11-07 13:30:00,66.24,66.44,66.1,66.42,97057.0,64.6108,64.8059,64.4743,64.7864,97057.0
2024-11-07 14:00:00,66.42,66.44,66.22,66.3,195233.0,64.7864,64.8059,64.5913,64.6693,195233.0
2024-11-07 14:30:00,66.29,66.44,66.29,66.34,149365.0,64.6596,64.8059,64.6596,64.7083,149365.0
2024-11-07 15:00:00,66.36,66.71,66.35,66.61,158312.0,64.7279,65.0692,64.7181,64.9717,158312.0
2024-11-07 15:30:00,66.62,66.69,66.18,66.22,642620.0,64.9815,65.0497,64.5523,64.5913,642620.0
2024-11-08 09:30:00,66.28,66.92,66.21,66.92,138525.0,64.6498,65.2741,64.5815,65.2741,138525.0
2024-11-08 10:00:00,66.92,67.08,66.8,67.0,112358.0,65.2741,65.4301,65.157,65.3521,112358.0
2024-11-08 10:30:00,67.0,67.04,66.91,66.96,70938.0,65.3521,65.3911,65.2643,65.3131,70938.0
2024-11-08 11:00:00,66.97,67.05,66.74,66.75,50159.0,65.3229,65.4009,65.0985,65.1083,50159.0
2024-11-08 11:30:00,66.77,66.8,66.63,66.78,63337.0,65.1278,65.157,64.9912,65.1375,63337.0
2024-11-08 12:00:00,66.78,66.81,66.64,66.7,80162.0,65.1375,65.1668,65.001,65.0595,80162.0
2024-11-08 12:30:00,66.71,66.85,66.69,66.81,63957.0,65.0692,65.2058,65.0497,65.1668,63957.0
2024-11-08 13:00:00,66.81,66.9,66.78,66.85,156629.0,65.1668,65.2546,65.1375,65.2058,156629.0
2024-11-08 13:30:00,66.86,66.91,66.78,66.9,87663.0,65.2156,65.2643,65.1375,65.2546,87663.0
2024-11-08 14:00:00,66.9,67.0,66.88,67.0,100446.0,65.2546,65.3521,65.2351,65.3521,100446.0
2024-11-08 14:30:00,67.0,67.24,66.99,67.19,111739.0,65.3521,65.5862,65.3424,65.5374,111739.0
2024-11-08 15:00:00,67.19,67.35,67.14,67.31,118485.0,65.5374,65.6935,65.4887,65.6545,118485.0
2024-11-08 15:30:00,67.31,67.44,67.22,67.37,413609.0,65.6545,65.7813,65.5667,65.713,413609.0
2024-11-11 09:30:00,67.23,68.38,67.14,68.36,154368.0,65.5765,66.6982,65.4887,66.6787,154368.0
2024-11-11 10:00:00,68.36,68.46,68.16,68.45,148263.0,66.6787,66.7762,66.4836,66.7665,148263.0
2024-11-11 10:30:00,68.44,68.47,68.29,68.47,78019.0,66.7567,66.786,66.6104,66.786,78019.0
2024-11-11 11:00:00,68.48,68.65,68.33,68.65,81719.0,66.7957,66.9615,66.6494,66.9615,81719.0
2024-11-11 11:30:00,68.64,68.82,68.59,68.81,84118.0,66.9518,67.1274,66.903,67.1176,84118.0
2024-11-11 12:00:00,68.8,68.8,68.58,68.61,92283.0,67.1078,67.1078,66.8933,66.9225,92283.0
2024-11-11 12:30:00,68.6,68.62,68.46,68.5,76803.0,66.9128,66.9323,66.7762,66.8152,76803.0
2024-11-11 13:00:00,68.5,68.63,68.42,68.59,73720.0,66.8152,66.942,66.7372,66.903,73720.0
2024-11-11 13:30:00,68.59,68.6,68.45,68.48,91208.0,66.903,66.9128,66.7665,66.7957,91208.0
2024-11-11 14:00:00,68.49,68.67,68.44,68.67,93879.0,66.8055,66.981,66.7567,66.981,93879.0
2024-11-11 14:30:00,68.67,68.72,68.58,68.69,93199.0,66.981,67.0298,66.8933,67.0005,93199.0
2024-11-11 15:00:00,68.69,68.69,68.58,68.65,114117.0,67.0005,67.0005,66.8933,66.9615,114117.0
2024-11-11 15:30:00,68.65,68.75,68.6,68.67,559210.0,66.9615,67.0591,66.9128,66.981,559210.0
2024-11-12 09:30:00,68.44,68.85,68.35,68.72,67965.0,66.7567,67.1566,66.6689,67.0298,67965.0
2024-11-12 10:00:00,68.72,69.13,68.68,69.03,77528.0,67.0298,67.4297,66.9908,67.3322,77528.0
2024-11-12 10:30:00,69.03,69.32,69.02,69.31,90712.0,67.3322,67.6151,67.3224,67.6053,90712.0
2024-11-12 11:00:00,69.31,69.35,69.11,69.12,74474.0,67.6053,67.6443,67.4102,67.42,74474.0
2024-11-12 11:30:00,69.13,69.13,68.8,68.88,67927.0,67.4297,67.4297,67.1078,67.1859,67927.0
2024-11-12 12:00:00,68.88,68.89,68.73,68.78,56931.0,67.1859,67.1956,67.0396,67.0883,56931.0
2024-11-12 12:30:00,68.77,68.87,68.74,68.77,69197.0,67.0786,67.1761,67.0493,67.0786,69197.0
2024-11-12 13:00:00,68.79,68.79,68.57,68.7,71742.0,67.0981,67.0981,66.8835,67.0103,71742.0
2024-11-12 13:30:00,68.71,69.09,68.61,69.03,89816.0,67.0201,67.3907,66.9225,67.3322,89816.0
2024-11-12 14:00:00,69.03,69.11,68.99,69.09,87449.0,67.3322,67.4102,67.2932,67.3907,87449.0
2024-11-12 14:30:00,69.09,69.17,69.05,69.1,130884.0,67.3907,67.4687,67.3517,67.4005,130884.0
2024-11-12 15:00:00,69.1,69.15,69.01,69.14,192118.0,67.4005,67.4492,67.3127,67.4395,192118.0
2024-11-12 15:30:00,69.13,69.17,68.54,68.63,863169.0,67.4297,67.4687,66.8542,66.942,863169.0
2024-11-13 09:30:00,68.67,68.94,68.49,68.73,124630.0,66.981,67.2444,66.8055,67.0396,124630.0
2024-11-13 10:00:00,68.73,68.94,68.65,68.76,102404.0,67.0396,67.2444,66.9615,67.0688,102404.0
2024-11-13 10:30:00,68.76,68.82,68.7,68.73,70240.0,67.0688,67.1274,67.0103,67.0396,70240.0
2024-11-13 11:00:00,68.74,68.74,68.46,68.5,61501.0,67.0493,67.0493,66.7762,66.8152,61501.0
2024-11-13 11:30:00,68.49,68.49,68.3,68.34,66152.0,66.8055,66.8055,66.6201,66.6592,66152.0
2024-11-13 12:00:00,68.33,68.37,68.13,68.16,64452.0,66.6494,66.6884,66.4543,66.4836,64452.0
2024-11-13 12:30:00,68.16,68.39,68.15,68.38,54428.0,66.4836,66.7079,66.4738,66.6982,54428.0
2024-11-13 13:00:00,68.39,68.4,68.22,68.32,61663.0,66.7079,66.7177,66.5421,66.6396,61663.0
2024-11-13 13:30:00,68.31,68.4,68.23,68.25,86055.0,66.6299,66.7177,66.5519,66.5714,86055.0
2024-11-13 14:00:00,68.25,68.57,68.24,68.56,76138.0,66.5714,66.8835,66.5616,66.8737,76138.0
2024-11-13 14:30:00,68.56,68.63,68.54,68.59,88529.0,66.8737,66.942,66.8542,66.903,88529.0
2024-11-13 15:00:00,68.59,68.81,68.56,68.77,133593.0,66.903,67.1176,66.8737,67.0786,133593.0
2024-11-13 15:30:00,68.77,68.87,68.58,68.67,498832.0,67.0786,67.1761,66.8933,66.981,498832.0
2024-11-14 09:30:00,68.88,69.07,68.48,69.05,88634.0,67.1859,67.3712,66.7957,67.3517,88634.0
2024-11-14 10:00:00,69.06,69.13,68.76,69.04,108698.0,67.3614,67.4297,67.0688,67.3419,108698.0
2024-11-14 10:30:00,69.03,69.18,68.97,69.16,103514.0,67.3322,67.4785,67.2737,67.459,103514.0
2024-11-14 11:00:00,69.16,69.35,69.05,69.34,106757.0,67.459,67.6443,67.3517,67.6346,106757.0
2024-11-14 11:30:00,69.34,69.35,69.08,69.16,71898.0,67.6346,67.6443,67.381,67.459,71898.0
2024-11-14 12:00:00,69.16,69.25,69.14,69.2,63521.0,67.459,67.5468,67.4395,67.498,63521.0
2024-11-14 12:30:00,69.2,69.44,69.19,69.42,110916.0,67.498,67.7321,67.4883,67.7126,110916.0
2024-11-14 13:00:00,69.42,69.48,69.33,69.39,113368.0,67.7126,67.7711,67.6248,67.6833,113368.0
2024-11-14 13:30:00,69.4,69.43,69.2,69.2,85937.0,67.6931,67.7223,67.498,67.498,85937.0
2024-11-14 14:00:00,69.2,69.49,69.2,69.48,92850.0,67.498,67.7809,67.498,67.7711,92850.0
2024-11-14 14:30:00,69.48,69.53,69.4,69.51,108309.0,67.7711,67.8199,67.6931,67.8004,108309.0
2024-11-14 15:00:00,69.51,69.51,69.3,69.37,113704.0,67.8004,67.8004,67.5955,67.6638,113704.0
2024-11-14 15:30:00,69.38,69.42,68.8,68.93,499379.0,67.6736,67.7126,67.1078,67.2346,499379.0
2024-11-15 09:30:00,68.84,69.0,68.68,68.81,234867.0,67.1469,67.3029,66.9908,67.1176,234867.0
2024-11-15 10:00:00,68.8,69.19,68.7,69.06,118028.0,67.1078,67.4883,67.0103,67.3614,118028.0
2024-11-15 10:30:00,69.06,69.65,69.06,69.65,344719.0,67.3614,67.9369,67.3614,67.9369,344719.0
2024-11-15 11:00:00,69.64,69.9,69.31,69.33,282893.0,67.9272,68.1808,67.6053,67.6248,282893.0
2024-11-15 11:30:00,69.33,69.37,69.07,69.19,173454.0,67.6248,67.6638,67.3712,67.4883,173454.0
2024-11-15 12:00:00,69.18,69.27,69.08,69.15,75887.0,67.4785,67.5663,67.381,67.4492,75887.0
2024-11-15 12:30:00,69.14,69.17,69.06,69.16,57147.0,67.4395,67.4687,67.3614,67.459,57147.0
2024-11-15 13:00:00,69.15,69.16,69.06,69.12,73242.0,67.4492,67.459,67.3614,67.42,73242.0
2024-11-15 13:30:00,69.12,69.12,68.92,69.03,78611.0,67.42,67.42,67.2249,67.3322,78611.0
2024-11-15 14:00:00,69.03,69.23,68.98,69.22,52978.0,67.3322,67.5273,67.2834,67.5175,52978.0
2024-11-15 14:30:00,69.22,69.33,69.21,69.26,73398.0,67.5175,67.6248,67.5078,67.5565,73398.0
2024-11-15 15:00:00,69.25,69.38,69.21,69.27,100012.0,67.5468,67.6736,67.5078,67.5663,100012.0
2024-11-15 15:30:00,69.27,69.52,69.26,69.49,512311.0,67.5663,67.8101,67.5565,67.7809,512311.0
2024-11-18 09:30:00,69.52,69.86,69.41,69.67,89007.0,67.8101,68.1418,67.7028,67.9564,89007.0
2024-11-18 10:00:00,69.67,69.91,69.56,69.6,79856.0,67.9564,68.1905,67.8492,67.8882,79856.0
2024-11-18 10:30:00,69.59,69.78,69.46,69.76,89735.0,67.8784,68.0637,67.7516,68.0442,89735.0
2024-11-18 11:00:00,69.75,70.14,69.69,70.11,134790.0,68.0345,68.4149,67.976,68.3856,134790.0
2024-11-18 11:30:00,70.09,70.42,70.09,70.33,102771.0,68.3661,68.688,68.3661,68.6002,102771.0
2024-11-18 12:00:00,70.32,70.32,70.18,70.29,57880.0,68.5905,68.5905,68.4539,68.5612,57880.0
2024-11-18 12:30:00,70.29,70.42,70.25,70.39,54723.0,68.5612,68.688,68.5222,68.6587,54723.0
2024-11-18 13:00:00,70.38,70.4,70.24,70.3,80618.0,68.649,68.6685,68.5124,68.571,80618.0
2024-11-18 13:30:00,70.29,70.41,70.25,70.33,62097.0,68.5612,68.6782,68.5222,68.6002,62097.0
2024-11-18 14:00:00,70.32,70.33,70.11,70.13,72780.0,68.5905,68.6002,68.3856,68.4051,72780.0
2024-11-18 14:30:00,70.13,70.2,70.09,70.17,69958.0,68.4051,68.4734,68.3661,68.4441,69958.0
2024-11-18 15:00:00,70.17,70.19,69.96,69.97,79684.0,68.4441,68.4637,68.2393,68.2491,79684.0
2024-11-18 15:30:00,69.98,70.05,69.88,69.95,425084.0,68.2588,68.3271,68.1613,68.2296,425084.0
2024-11-19 09:30:00,69.93,70.0,69.11,69.28,100762.0,68.2101,68.2783,67.4102,67.576,100762.0
2024-11-19 10:00:00,69.28,69.43,69.14,69.32,125717.0,67.576,67.7223,67.4395,67.6151,125717.0
2024-11-19 10:30:00,69.32,69.46,69.23,69.4,55629.0,67.6151,67.7516,67.5273,67.6931,55629.0
2024-11-19 11:00:00,69.4,69.7,69.34,69.65,86624.0,67.6931,67.9857,67.6346,67.9369,86624.0
2024-11-19 11:30:00,69.64,69.67,69.5,69.53,71141.0,67.9272,67.9564,67.7906,67.8199,71141.0
2024-11-19 12:00:00,69.53,69.6,69.48,69.53,49637.0,67.8199,67.8882,67.7711,67.8199,49637.0
2024-11-19 12:30:00,69.52,69.64,69.52,69.55,33490.0,67.8101,67.9272,67.8101,67.8394,33490.0
2024-11-19 13:00:00,69.55,69.55,69.45,69.45,27567.0,67.8394,67.8394,67.7419,67.7419,27567.0
2024-11-19 13:30:00,69.46,69.74,69.42,69.69,54936.0,67.7516,68.0247,67.7126,67.976,54936.0
2024-11-19 14:00:00,69.68,69.76,69.6,69.7,77494.0,67.9662,68.0442,67.8882,67.9857,77494.0
2024-11-19 14:30:00,69.7,69.71,69.45,69.53,53967.0,67.9857,67.9955,67.7419,67.8199,53967.0
2024-11-19 15:00:00,69.52,69.52,69.44,69.51,56877.0,67.8101,67.8101,67.7321,67.8004,56877.0
2024-11-19 15:30:00,69.51,69.69,69.5,69.57,287106.0,67.8004,67.976,67.7906,67.8589,287106.0
2024-11-20 09:30:00,69.5,69.83,69.35,69.64,79097.0,67.7906,68.1125,67.6443,67.9272,79097.0
2024-11-20 10:00:00,69.62,69.91,69.57,69.76,78591.0,67.9077,68.1905,67.8589,68.0442,78591.0
2024-11-20 10:30:00,69.74,69.77,69.47,69.53,57232.0,68.0247,68.054,67.7614,67.8199,57232.0
2024-11-20 11:00:00,69.53,69.81,69.52,69.78,55165.0,67.8199,68.093,67.8101,68.0637,55165.0
2024-11-20 11:30:00,69.77,69.92,69.71,69.92,39888.0,68.054,68.2003,67.9955,68.2003,39888.0
2024-11-20 12:00:00,69.92,69.93,69.79,69.84,40504.0,68.2003,68.2101,68.0735,68.1223,40504.0
2024-11-20 12:30:00,69.84,69.96,69.83,69.84,51294.0,68.1223,68.2393,68.1125,68.1223,51294.0
2024-11-20 13:00:00,69.83,69.91,69.78,69.91,34929.0,68.1125,68.1905,68.0637,68.1905,34929.0
2024-11-20 13:30:00,69.9,69.93,69.83,69.92,34127.0,68.1808,68.2101,68.1125,68.2003,34127.0
2024-11-20 14:00:00,69.93,69.99,69.87,69.92,40606.0,68.2101,68.2686,68.1515,68.2003,40606.0
2024-11-20 14:30:00,69.92,70.01,69.81,69.95,87053.0,68.2003,68.2881,68.093,68.2296,87053.0
2024-11-20 15:00:00,69.95,70.17,69.9,70.12,81423.0,68.2296,68.4441,68.1808,68.3954,81423.0
2024-11-20 15:30:00,70.12,70.24,69.97,70.08,345013.0,68.3954,68.5124,68.2491,68.3564,345013.0
2024-11-21 09:30:00,70.49,70.49,69.82,70.12,66455.0,68.7563,68.7563,68.1028,68.3954,66455.0
2024-11-21 10:00:00,70.12,70.46,70.07,70.43,86335.0,68.3954,68.727,68.3466,68.6978,86335.0
2024-11-21 10:30:00,70.39,70.56,70.39,70.55,29137.0,68.6587,68.8246,68.6587,68.8148,29137.0
2024-11-21 11:00:00,70.59,70.94,70.56,70.82,78218.0,68.8538,69.1952,68.8246,69.0782,78218.0
2024-11-21 11:30:00,70.81,70.97,70.79,70.94,49992.0,69.0684,69.2245,69.0489,69.1952,49992.0
2024-11-21 12:00:00,70.94,70.98,70.76,70.84,64668.0,69.1952,69.2342,69.0196,69.0977,64668.0
2024-11-21 12:30:00,70.85,71.04,70.8,70.92,107088.0,69.1074,69.2928,69.0587,69.1757,107088.0
2024-11-21 13:00:00,70.93,71.08,70.9,70.98,114257.0,69.1855,69.3318,69.1562,69.2342,114257.0
2024-11-21 13:30:00,70.97,71.1,70.86,71.09,86424.0,69.2245,69.3513,69.1172,69.3415,86424.0
2024-11-21 14:00:00,71.09,71.21,71.07,71.15,98669.0,69.3415,69.4586,69.322,69.4,98669.0
2024-11-21 14:30:00,71.15,71.22,71.02,71.22,114122.0,69.4,69.4683,69.2732,69.4683,114122.0
2024-11-21 15:00:00,71.23,71.24,71.11,71.22,106336.0,69.4781,69.4878,69.361,69.4683,106336.0
2024-11-21 15:30:00,71.22,71.43,71.13,71.37,437990.0,69.4683,69.6732,69.3805,69.6146,437990.0
2024-11-22 09:30:00,71.69,71.78,71.37,71.75,142159.0,69.9268,70.0145,69.6146,69.9853,142159.0
2024-11-22 10:00:00,71.76,71.79,71.48,71.52,82081.0,69.995,70.0243,69.7219,69.7609,82081.0
2024-11-22 10:30:00,71.52,71.59,71.34,71.38,66253.0,69.7609,69.8292,69.5854,69.6244,66253.0
2024-11-22 11:00:00,71.38,71.4,71.25,71.34,59325.0,69.6244,69.6439,69.4976,69.5854,59325.0
2024-11-22 11:30:00,71.33,71.38,71.24,71.29,44583.0,69.5756,69.6244,69.4878,69.5366,44583.0
2024-11-22 12:00:00,71.29,71.55,71.23,71.52,50506.0,69.5366,69.7902,69.4781,69.7609,50506.0
2024-11-22 12:30:00,71.53,71.68,71.51,71.67,37466.0,69.7707,69.917,69.7512,69.9073,37466.0
2024-11-22 13:00:00,71.67,71.69,71.56,71.66,89665.0,69.9073,69.9268,69.8,69.8975,89665.0
2024-11-22 13:30:00,71.66,71.69,71.52,71.63,37621.0,69.8975,69.9268,69.7609,69.8682,37621.0
2024-11-22 14:00:00,71.62,71.63,71.49,71.56,92087.0,69.8585,69.8682,69.7317,69.8,92087.0
2024-11-22 14:30:00,71.56,71.61,71.53,71.58,41162.0,69.8,69.8487,69.7707,69.8195,41162.0
2024-11-22 15:00:00,71.57,71.57,71.4,71.44,78307.0,69.8097,69.8097,69.6439,69.6829,78307.0
2024-11-22 15:30:00,71.45,71.52,71.31,71.34,212458.0,69.6927,69.7609,69.5561,69.5854,212458.0
2024-11-25 09:30:00,71.75,71.95,71.5,71.83,89384.0,69.9853,70.1804,69.7414,70.0633,89384.0
2024-11-25 10:00:00,71.83,71.86,71.56,71.61,76660.0,70.0633,70.0926,69.8,69.8487,76660.0
2024-11-25 10:30:00,71.6,71.64,71.47,71.61,82245.0,69.839,69.878,69.7122,69.8487,82245.0
2024-11-25 11:00:00,71.62,71.62,71.32,71.32,79371.0,69.8585,69.8585,69.5659,69.5659,79371.0
2024-11-25 11:30:00,71.31,71.32,71.19,71.27,48636.0,69.5561,69.5659,69.4391,69.5171,48636.0
2024-11-25 12:00:00,71.27,71.54,71.25,71.47,52828.0,69.5171,69.7805,69.4976,69.7122,52828.0
2024-11-25 12:30:00,71.48,71.5,71.28,71.28,100510.0,69.7219,69.7414,69.5268,69.5268,100510.0
2024-11-25 13:00:00,71.28,71.4,71.27,71.36,73269.0,69.5268,69.6439,69.5171,69.6049,73269.0
2024-11-25 13:30:00,71.35,71.56,71.24,71.56,59413.0,69.5951,69.8,69.4878,69.8,59413.0
2024-11-25 14:00:00,71.56,71.57,71.42,71.42,43945.0,69.8,69.8097,69.6634,69.6634,43945.0
2024-11-25 14:30:00,71.42,71.48,71.37,71.45,36626.0,69.6634,69.7219,69.6146,69.6927,36626.0
2024-11-25 15:00:00,71.45,71.5,71.36,71.42,73822.0,69.6927,69.7414,69.6049,69.6634,73822.0
2024-11-25 15:30:00,71.42,71.67,71.37,71.6,296333.0,69.6634,69.9073,69.6146,69.839,296333.0
2024-11-26 09:30:00,71.86,72.09,71.5,71.98,229986.0,70.0926,70.3169,69.7414,70.2096,229986.0
2024-11-26 10:00:00,71.92,71.92,71.48,71.52,71731.0,70.1511,70.1511,69.7219,69.7609,71731.0
2024-11-26 10:30:00,71.5,71.62,71.25,71.41,110266.0,69.7414,69.8585,69.4976,69.6537,110266.0
2024-11-26 11:00:00,71.41,71.41,71.25,71.35,67822.0,69.6537,69.6537,69.4976,69.5951,67822.0
2024-11-26 11:30:00,71.37,71.67,71.36,71.59,61120.0,69.6146,69.9073,69.6049,69.8292,61120.0
2024-11-26 12:00:00,71.6,71.76,71.51,71.53,76419.0,69.839,69.995,69.7512,69.7707,76419.0
2024-11-26 12:30:00,71.52,71.59,71.46,71.53,86125.0,69.7609,69.8292,69.7024,69.7707,86125.0
2024-11-26 13:00:00,71.53,71.63,71.52,71.52,62004.0,69.7707,69.8682,69.7609,69.7609,62004.0
2024-11-26 13:30:00,71.53,71.57,71.43,71.54,94115.0,69.7707,69.8097,69.6732,69.7805,94115.0
2024-11-26 14:00:00,71.53,71.71,71.5,71.68,79286.0,69.7707,69.9463,69.7414,69.917,79286.0
2024-11-26 14:30:00,71.69,71.73,71.61,71.65,63655.0,69.9268,69.9658,69.8487,69.8877,63655.0
2024-11-26 15:00:00,71.64,71.79,71.61,71.78,81252.0,69.878,70.0243,69.8487,70.0145,81252.0
2024-11-26 15:30:00,71.8,72.01,71.73,71.88,446660.0,70.0341,70.2389,69.9658,70.1121,446660.0
2024-11-27 09:30:00,72.32,72.79,72.21,72.65,121738.0,70.5413,70.9997,70.434,70.8632,121738.0
2024-11-27 10:00:00,72.6,72.94,72.6,72.93,49427.0,70.8144,71.146,70.8144,71.1363,49427.0
2024-11-27 10:30:00,72.93,72.99,72.75,72.99,61117.0,71.1363,71.1948,70.9607,71.1948,61117.0
2024-11-27 11:00:00,72.98,73.15,72.88,73.0,70655.0,71.185,71.3509,71.0875,71.2045,70655.0
2024-11-27 11:30:00,73.01,73.38,73.0,73.37,107105.0,71.2143,71.5752,71.2045,71.5654,107105.0
2024-11-27 12:00:00,73.37,73.38,73.21,73.29,40825.0,71.5654,71.5752,71.4094,71.4874,40825.0
2024-11-27 12:30:00,73.28,73.32,73.19,73.31,53263.0,71.4777,71.5167,71.3899,71.5069,53263.0
2024-11-27 13:00:00,73.3,73.31,73.17,73.18,59504.0,71.4972,71.5069,71.3704,71.3801,59504.0
2024-11-27 13:30:00,73.18,73.18,72.98,73.03,58599.0,71.3801,71.3801,71.185,71.2338,58599.0
2024-11-27 14:00:00,73.04,73.09,72.98,73.02,69248.0,71.2436,71.2923,71.185,71.2241,69248.0
2024-11-27 14:30:00,73.02,73.04,72.88,72.94,45028.0,71.2241,71.2436,71.0875,71.146,45028.0
2024-11-27 15:00:00,72.94,72.96,72.72,72.95,168202.0,71.146,71.1655,70.9314,71.1558,168202.0
2024-11-27 15:30:00,72.95,72.99,72.8,72.95,354469.0,71.1558,71.1948,71.0095,71.1558,354469.0
2024-11-29 09:30:00,72.87,73.08,72.7,72.81,83684.0,71.0777,71.2826,70.9119,71.0192,83684.0
2024-11-29 10:00:00,72.83,72.94,72.59,72.68,96674.0,71.0387,71.146,70.8046,70.8924,96674.0
2024-11-29 10:30:00,72.69,72.76,72.53,72.68,61868.0,70.9022,70.9704,70.7461,70.8924,61868.0
2024-11-29 11:00:00,72.69,72.74,72.6,72.67,54784.0,70.9022,70.9509,70.8144,70.8827,54784.0
2024-11-29 11:30:00,72.68,72.84,72.68,72.79,54359.0,70.8924,71.0485,70.8924,70.9997,54359.0
2024-11-29 12:00:00,72.8,72.94,72.75,72.75,48481.0,71.0095,71.146,70.9607,70.9607,48481.0
2024-11-29 12:30:00,72.77,72.83,72.47,72.56,129678.0,70.9802,71.0387,70.6876,70.7754,129678.0
2024-12-02 09:30:00,72.49,72.59,71.67,71.76,102789.0,70.7071,70.8046,69.9073,69.995,102789.0
2024-12-02 10:00:00,71.76,71.78,71.29,71.34,78330.0,69.995,70.0145,69.5366,69.5854,78330.0
2024-12-02 10:30:00,71.33,71.56,71.3,71.42,91303.0,69.5756,69.8,69.5464,69.6634,91303.0
2024-12-02 11:00:00,71.41,71.74,71.32,71.72,91635.0,69.6537,69.9755,69.5659,69.956,91635.0
2024-12-02 11:30:00,71.73,71.76,71.55,71.61,44254.0,69.9658,69.995,69.7902,69.8487,44254.0
2024-12-02 12:00:00,71.62,71.67,71.43,71.58,43867.0,69.8585,69.9073,69.6732,69.8195,43867.0
2024-12-02 12:30:00,71.57,71.66,71.48,71.58,35327.0,69.8097,69.8975,69.7219,69.8195,35327.0
2024-12-02 13:00:00,71.59,71.69,71.43,71.45,103229.0,69.8292,69.9268,69.6732,69.6927,103229.0
2024-12-02 13:30:00,71.46,71.53,71.36,71.47,134064.0,69.7024,69.7707,69.6049,69.7122,134064.0
2024-12-02 14:00:00,71.47,71.55,71.32,71.45,99728.0,69.7122,69.7902,69.5659,69.6927,99728.0
2024-12-02 14:30:00,71.44,71.62,71.39,71.56,82222.0,69.6829,69.8585,69.6341,69.8,82222.0
2024-12-02 15:00:00,71.57,71.6,71.39,71.48,85211.0,69.8097,69.839,69.6341,69.7219,85211.0
2024-12-02 15:30:00,71.48,71.49,71.13,71.2,362173.0,69.7219,69.7317,69.3805,69.4488,362173.0
2024-12-03 09:30:00,71.5,71.76,71.21,71.6,135934.0,69.7414,69.995,69.4586,69.839,135934.0
2024-12-03 10:00:00,71.59,71.68,71.49,71.56,79776.0,69.8292,69.917,69.7317,69.8,79776.0
2024-12-03 10:30:00,71.57,71.67,71.46,71.46,62936.0,69.8097,69.9073,69.7024,69.7024,62936.0
2024-12-03 11:00:00,71.47,71.56,71.32,71.34,189879.0,69.7122,69.8,69.5659,69.5854,189879.0
2024-12-03 11:30:00,71.35,71.48,71.32,71.39,89792.0,69.5951,69.7219,69.5659,69.6341,89792.0
2024-12-03 12:00:00,71.38,71.6,71.35,71.58,77472.0,69.6244,69.839,69.5951,69.8195,77472.0
2024-12-03 12:30:00,71.58,71.73,71.56,71.6,40318.0,69.8195,69.9658,69.8,69.839,40318.0
2024-12-03 13:00:00,71.6,71.7,71.59,71.67,51464.0,69.839,69.9365,69.8292,69.9073,51464.0
2024-12-03 13:30:00,71.68,71.71,71.52,71.54,72144.0,69.917,69.9463,69.7609,69.7805,72144.0
2024-12-03 14:00:00,71.54,71.56,71.44,71.52,46440.0,69.7805,69.8,69.6829,69.7609,46440.0
2024-12-03 14:30:00,71.51,71.59,71.47,71.48,39976.0,69.7512,69.8292,69.7122,69.7219,39976.0
2024-12-03 15:00:00,71.48,71.54,71.45,71.53,71154.0,69.7219,69.7805,69.6927,69.7707,71154.0
2024-12-03 15:30:00,71.52,71.54,70.98,71.0,396833.0,69.7609,69.7805,69.2342,69.2537,396833.0
2024-12-04 09:30:00,71.19,71.39,70.82,70.85,98665.0,69.4391,69.6341,69.0782,69.1074,98665.0
2024-12-04 10:00:00,70.87,70.94,70.62,70.71,92555.0,69.1269,69.1952,68.8831,68.9709,92555.0
2024-12-04 10:30:00,70.7,70.74,70.59,70.66,59213.0,68.9611,69.0001,68.8538,68.9221,59213.0
2024-12-04 11:00:00,70.67,70.89,70.63,70.79,59707.0,68.9319,69.1464,68.8928,69.0489,59707.0
2024-12-04 11:30:00,70.73,70.87,70.73,70.75,53885.0,68.9904,69.1269,68.9904,69.0099,53885.0
2024-12-04 12:00:00,70.75,70.75,70.6,70.61,46594.0,69.0099,69.0099,68.8636,68.8733,46594.0
2024-12-04 12:30:00,70.62,70.76,70.6,70.64,65691.0,68.8831,69.0196,68.8636,68.9026,65691.0
2024-12-04 13:00:00,70.65,70.66,70.5,70.51,130440.0,68.9123,68.9221,68.766,68.7758,130440.0
2024-12-04 13:30:00,70.5,70.57,70.44,70.46,68761.0,68.766,68.8343,68.7075,68.727,68761.0
2024-12-04 14:00:00,70.47,70.5,70.36,70.44,64743.0,68.7368,68.766,68.6295,68.7075,64743.0
2024-12-04 14:30:00,70.44,70.51,70.36,70.46,76658.0,68.7075,68.7758,68.6295,68.727,76658.0
2024-12-04 15:00:00,70.46,70.53,70.44,70.48,67766.0,68.727,68.7953,68.7075,68.7465,67766.0
2024-12-04 15:30:00,70.48,70.77,70.4,70.72,330785.0,68.7465,69.0294,68.6685,68.9806,330785.0
2024-12-05 09:30:00,70.82,71.14,70.61,71.11,95173.0,69.0782,69.3903,68.8733,69.361,95173.0
2024-12-05 10:00:00,71.11,71.17,70.88,70.96,102720.0,69.361,69.4196,69.1367,69.2147,102720.0
2024-12-05 10:30:00,70.95,70.95,70.74,70.87,54440.0,69.205,69.205,69.0001,69.1269,54440.0
2024-12-05 11:00:00,70.88,70.99,70.78,70.95,57524.0,69.1367,69.244,69.0391,69.205,57524.0
2024-12-05 11:30:00,70.95,71.02,70.9,70.91,44538.0,69.205,69.2732,69.1562,69.1659,44538.0
2024-12-05 12:00:00,70.92,70.99,70.84,70.94,39117.0,69.1757,69.244,69.0977,69.1952,39117.0
2024-12-05 12:30:00,70.92,71.13,70.92,71.12,55277.0,69.1757,69.3805,69.1757,69.3708,55277.0
2024-12-05 13:00:00,71.12,71.26,71.06,71.2,45442.0,69.3708,69.5073,69.3123,69.4488,45442.0
2024-12-05 13:30:00,71.19,71.25,71.17,71.25,57929.0,69.4391,69.4976,69.4196,69.4976,57929.0
2024-12-05 14:00:00,71.24,71.24,70.98,71.0,64069.0,69.4878,69.4878,69.2342,69.2537,64069.0
2024-12-05 14:30:00,71.0,71.11,70.99,71.05,59207.0,69.2537,69.361,69.244,69.3025,59207.0
2024-12-05 15:00:00,71.04,71.1,70.97,71.09,84151.0,69.2928,69.3513,69.2245,69.3415,84151.0
2024-12-05 15:30:00,71.09,71.19,70.77,70.86,487055.0,69.3415,69.4391,69.0294,69.1172,487055.0
2024-12-06 09:30:00,70.66,70.75,70.15,70.23,115174.0,68.9221,69.0099,68.4246,68.5027,115174.0
2024-12-06 10:00:00,70.24,70.27,69.97,70.09,85967.0,68.5124,68.5417,68.2491,68.3661,85967.0
2024-12-06 10:30:00,70.1,70.1,69.79,69.99,87061.0,68.3759,68.3759,68.0735,68.2686,87061.0
2024-12-06 11:00:00,69.99,70.1,69.91,69.96,65483.0,68.2686,68.3759,68.1905,68.2393,65483.0
2024-12-06 11:30:00,69.96,70.13,69.9,70.02,38226.0,68.2393,68.4051,68.1808,68.2978,38226.0
2024-12-06 12:00:00,70.01,70.02,69.74,69.82,50864.0,68.2881,68.2978,68.0247,68.1028,50864.0
2024-12-06 12:30:00,69.81,69.84,69.76,69.81,61065.0,68.093,68.1223,68.0442,68.093,61065.0
2024-12-06 13:00:00,69.82,69.92,69.78,69.86,35233.0,68.1028,68.2003,68.0637,68.1418,35233.0
2024-12-06 13:30:00,69.86,69.99,69.82,69.94,70915.0,68.1418,68.2686,68.1028,68.2198,70915.0
2024-12-06 14:00:00,69.95,70.01,69.84,69.91,53926.0,68.2296,68.2881,68.1223,68.1905,53926.0
2024-12-06 14:30:00,69.9,69.96,69.86,69.86,44548.0,68.1808,68.2393,68.1418,68.1418,44548.0
2024-12-06 15:00:00,69.87,69.95,69.81,69.89,66899.0,68.1515,68.2296,68.093,68.171,66899.0
2024-12-06 15:30:00,69.89,69.9,69.53,69.72,430800.0,68.171,68.1808,67.8199,68.0052,430800.0
2024-12-09 09:30:00,69.73,70.08,69.26,69.29,95618.0,68.015,68.3564,67.5565,67.5858,95618.0
2024-12-09 10:00:00,69.31,69.44,68.93,69.17,102626.0,67.6053,67.7321,67.2346,67.4687,102626.0
2024-12-09 10:30:00,69.18,69.36,69.12,69.33,57171.0,67.4785,67.6541,67.42,67.6248,57171.0
2024-12-09 11:00:00,69.34,69.46,69.15,69.2,60774.0,67.6346,67.7516,67.4492,67.498,60774.0
2024-12-09 11:30:00,69.2,69.33,69.19,69.26,32919.0,67.498,67.6248,67.4883,67.5565,32919.0
2024-12-09 12:00:00,69.26,69.39,69.12,69.37,36926.0,67.5565,67.6833,67.42,67.6638,36926.0
2024-12-09 12:30:00,69.37,69.43,69.3,69.31,41820.0,67.6638,67.7223,67.5955,67.6053,41820.0
2024-12-09 13:00:00,69.3,69.41,69.24,69.26,45290.0,67.5955,67.7028,67.537,67.5565,45290.0
2024-12-09 13:30:00,69.27,69.35,69.26,69.27,60888.0,67.5663,67.6443,67.5565,67.5663,60888.0
2024-12-09 14:00:00,69.27,69.31,69.21,69.27,52704.0,67.5663,67.6053,67.5078,67.5663,52704.0
2024-12-09 14:30:00,69.28,69.35,69.2,69.28,56692.0,67.576,67.6443,67.498,67.576,56692.0
2024-12-09 15:00:00,69.28,69.31,69.11,69.15,192578.0,67.576,67.6053,67.4102,67.4492,192578.0
2024-12-09 15:30:00,69.15,69.15,68.94,69.12,428013.0,67.4492,67.4492,67.2444,67.42,428013.0
2024-12-10 09:30:00,69.11,69.11,68.22,68.35,124206.0,67.4102,67.4102,66.5421,66.6689,124206.0
2024-12-10 10:00:00,68.37,68.77,68.33,68.75,194163.0,66.6884,67.0786,66.6494,67.0591,194163.0
2024-12-10 10:30:00,68.76,68.96,68.71,68.92,78972.0,67.0688,67.2639,67.0201,67.2249,78972.0
2024-12-10 11:00:00,68.91,69.26,68.86,69.23,52534.0,67.2151,67.5565,67.1664,67.5273,52534.0
2024-12-10 11:30:00,69.21,69.43,69.21,69.28,38699.0,67.5078,67.7223,67.5078,67.576,38699.0
2024-12-10 12:00:00,69.27,69.32,69.17,69.24,35475.0,67.5663,67.6151,67.4687,67.537,35475.0
2024-12-10 12:30:00,69.25,69.25,69.1,69.2,33634.0,67.5468,67.5468,67.4005,67.498,33634.0
2024-12-10 13:00:00,69.2,69.29,69.15,69.26,32506.0,67.498,67.5858,67.4492,67.5565,32506.0
2024-12-10 13:30:00,69.25,69.29,69.15,69.28,37246.0,67.5468,67.5858,67.4492,67.576,37246.0
2024-12-10 14:00:00,69.29,69.51,69.28,69.47,168293.0,67.5858,67.8004,67.576,67.7614,168293.0
2024-12-10 14:30:00,69.47,69.64,69.46,69.59,63893.0,67.7614,67.9272,67.7516,67.8784,63893.0
2024-12-10 15:00:00,69.58,69.61,69.32,69.38,105008.0,67.8687,67.8979,67.6151,67.6736,105008.0
2024-12-10 15:30:00,69.38,69.47,68.98,69.15,387164.0,67.6736,67.7614,67.2834,67.4492,387164.0
2024-12-11 09:30:00,69.24,69.45,68.76,68.8,100143.0,67.537,67.7419,67.0688,67.1078,100143.0
2024-12-11 10:00:00,68.77,69.06,68.76,68.87,109105.0,67.0786,67.3614,67.0688,67.1761,109105.0
2024-12-11 10:30:00,68.85,68.89,68.6,68.81,91031.0,67.1566,67.1956,66.9128,67.1176,91031.0
2024-12-11 11:00:00,68.81,68.81,68.61,68.73,56955.0,67.1176,67.1176,66.9225,67.0396,56955.0
2024-12-11 11:30:00,68.73,68.83,68.62,68.64,73687.0,67.0396,67.1371,66.9323,66.9518,73687.0
2024-12-11 12:00:00,68.66,68.77,68.58,68.62,94608.0,66.9713,67.0786,66.8933,66.9323,94608.0
2024-12-11 12:30:00,68.59,68.64,68.41,68.49,51987.0,66.903,66.9518,66.7274,66.8055,51987.0
2024-12-11 13:00:00,68.47,68.51,68.37,68.48,68466.0,66.786,66.825,66.6884,66.7957,68466.0
2024-12-11 13:30:00,68.47,68.5,68.37,68.45,82595.0,66.786,66.8152,66.6884,66.7665,82595.0
2024-12-11 14:00:00,68.44,68.53,68.32,68.41,66824.0,66.7567,66.8445,66.6396,66.7274,66824.0
2024-12-11 14:30:00,68.41,68.57,68.37,68.5,68191.0,66.7274,66.8835,66.6884,66.8152,68191.0
2024-12-11 15:00:00,68.5,68.5,68.32,68.42,96703.0,66.8152,66.8152,66.6396,66.7372,96703.0
2024-12-11 15:30:00,68.44,68.52,68.3,68.35,288161.0,66.7567,66.8347,66.6201,66.6689,288161.0
2024-12-12 09:30:00,69.16,69.24,68.18,68.56,119786.0,67.459,67.537,66.5031,66.8737,119786.0
2024-12-12 10:00:00,68.58,68.84,68.51,68.81,133275.0,66.8933,67.1469,66.825,67.1176,133275.0
2024-12-12 10:30:00,68.81,68.88,68.69,68.78,70424.0,67.1176,67.1859,67.0005,67.0883,70424.0
2024-12-12 11:00:00,68.78,68.83,68.68,68.8,60637.0,67.0883,67.1371,66.9908,67.1078,60637.0
2024-12-12 11:30:00,68.78,68.9,68.76,68.84,46658.0,67.0883,67.2054,67.0688,67.1469,46658.0
2024-12-12 12:00:00,68.82,68.84,68.6,68.63,67857.0,67.1274,67.1469,66.9128,66.942,67857.0
2024-12-12 12:30:00,68.64,68.78,68.62,68.72,56510.0,66.9518,67.0883,66.9323,67.0298,56510.0
2024-12-12 13:00:00,68.72,68.84,68.61,68.79,49101.0,67.0298,67.1469,66.9225,67.0981,49101.0
2024-12-12 13:30:00,68.8,68.8,68.65,68.7,52292.0,67.1078,67.1078,66.9615,67.0103,52292.0
2024-12-12 14:00:00,68.7,68.78,68.68,68.7,50147.0,67.0103,67.0883,66.9908,67.0103,50147.0
2024-12-12 14:30:00,68.7,68.82,68.59,68.59,88003.0,67.0103,67.1274,66.903,66.903,88003.0
2024-12-12 15:00:00,68.61,68.72,68.56,68.71,112181.0,66.9225,67.0298,66.8737,67.0201,112181.0
2024-12-12 15:30:00,68.71,68.8,68.47,68.49,294018.0,67.0201,67.1078,66.786,66.8055,294018.0
2024-12-13 09:30:00,68.21,68.35,67.9,67.93,64275.0,66.5324,66.6689,66.23,66.2592,64275.0
2024-12-13 10:00:00,67.94,68.2,67.93,68.15,64918.0,66.269,66.5226,66.2592,66.4738,64918.0
2024-12-13 10:30:00,68.15,68.35,68.09,68.34,38169.0,66.4738,66.6689,66.4153,66.6592,38169.0
2024-12-13 11:00:00,68.33,68.58,68.28,68.53,40485.0,66.6494,66.8933,66.6006,66.8445,40485.0
2024-12-13 11:30:00,68.52,68.53,68.4,68.48,20022.0,66.8347,66.8445,66.7177,66.7957,20022.0
2024-12-13 12:00:00,68.46,68.46,68.26,68.32,23534.0,66.7762,66.7762,66.5811,66.6396,23534.0
2024-12-13 12:30:00,68.31,68.33,68.17,68.24,28088.0,66.6299,66.6494,66.4933,66.5616,28088.0
2024-12-13 13:00:00,68.23,68.25,68.08,68.19,52758.0,66.5519,66.5714,66.4056,66.5128,52758.0
2024-12-13 13:30:00,68.19,68.23,68.07,68.09,50113.0,66.5128,66.5519,66.3958,66.4153,50113.0
2024-12-13 14:00:00,68.1,68.31,68.09,68.2,43113.0,66.4251,66.6299,66.4153,66.5226,43113.0
2024-12-13 14:30:00,68.19,68.27,68.14,68.16,40570.0,66.5128,66.5909,66.4641,66.4836,40570.0
2024-12-13 15:00:00,68.17,68.23,68.04,68.04,43731.0,66.4933,66.5519,66.3665,66.3665,43731.0
2024-12-13 15:30:00,68.02,68.15,67.93,68.11,268469.0,66.347,66.4738,66.2592,66.4348,268469.0
2024-12-16 09:30:00,68.04,68.28,67.89,67.99,83271.0,66.3665,66.6006,66.2202,66.3178,83271.0
2024-12-16 10:00:00,67.96,68.17,67.89,68.11,71761.0,66.2885,66.4933,66.2202,66.4348,71761.0
2024-12-16 10:30:00,68.09,68.14,67.95,68.12,44292.0,66.4153,66.4641,66.2787,66.4446,44292.0
2024-12-16 11:00:00,68.13,68.22,67.96,68.05,45959.0,66.4543,66.5421,66.2885,66.3763,45959.0
2024-12-16 11:30:00,68.06,68.34,68.03,68.34,67280.0,66.386,66.6592,66.3568,66.6592,67280.0
2024-12-16 12:00:00,68.34,68.45,68.32,68.37,76454.0,66.6592,66.7665,66.6396,66.6884,76454.0
2024-12-16 12:30:00,68.37,68.42,68.28,68.3,49538.0,66.6884,66.7372,66.6006,66.6201,49538.0
2024-12-16 13:00:00,68.29,68.32,68.18,68.27,45127.0,66.6104,66.6396,66.5031,66.5909,45127.0
2024-12-16 13:30:00,68.27,68.27,68.14,68.22,58549.0,66.5909,66.5909,66.4641,66.5421,58549.0
2024-12-16 14:00:00,68.22,68.23,67.97,67.98,51389.0,66.5421,66.5519,66.2983,66.308,51389.0
2024-12-16 14:30:00,67.99,68.12,67.99,68.12,96293.0,66.3178,66.4446,66.3178,66.4446,96293.0
2024-12-16 15:00:00,68.1,68.1,67.92,67.98,97245.0,66.4251,66.4251,66.2495,66.308,97245.0
2024-12-16 15:30:00,67.98,68.01,67.63,67.66,346408.0,66.308,66.3373,65.9666,65.9959,346408.0
2024-12-17 09:30:00,67.39,68.36,67.02,68.32,163931.0,65.7325,66.6787,65.3716,66.6396,163931.0
2024-12-17 10:00:00,68.31,68.51,68.01,68.51,163271.0,66.6299,66.825,66.3373,66.825,163271.0
2024-12-17 10:30:00,68.5,68.75,68.33,68.7,93420.0,66.8152,67.0591,66.6494,67.0103,93420.0
2024-12-17 11:00:00,68.67,68.68,68.35,68.42,60416.0,66.981,66.9908,66.6689,66.7372,60416.0
2024-12-17 11:30:00,68.42,68.53,68.18,68.53,54743.0,66.7372,66.8445,66.5031,66.8445,54743.0
2024-12-17 12:00:00,68.52,68.58,68.33,68.38,63519.0,66.8347,66.8933,66.6494,66.6982,63519.0
2024-12-17 12:30:00,68.38,68.55,68.35,68.36,79902.0,66.6982,66.864,66.6689,66.6787,79902.0
2024-12-17 13:00:00,68.34,68.42,68.3,68.42,56727.0,66.6592,66.7372,66.6201,66.7372,56727.0
2024-12-17 13:30:00,68.43,68.43,68.25,68.35,66048.0,66.7469,66.7469,66.5714,66.6689,66048.0
2024-12-17 14:00:00,68.35,68.39,68.11,68.12,64810.0,66.6689,66.7079,66.4348,66.4446,64810.0
2024-12-17 14:30:00,68.12,68.21,68.03,68.08,54474.0,66.4446,66.5324,66.3568,66.4056,54474.0
2024-12-17 15:00:00,68.08,68.18,68.0,68.16,128954.0,66.4056,66.5031,66.3275,66.4836,128954.0
2024-12-17 15:30:00,68.16,68.29,67.99,68.09,305485.0,66.4836,66.6104,66.3178,66.4153,305485.0
2024-12-18 09:30:00,67.64,68.04,67.48,67.95,72114.0,65.9764,66.3665,65.8203,66.2787,72114.0
2024-12-18 10:00:00,67.95,67.95,67.68,67.73,126147.0,66.2787,66.2787,66.0154,66.0642,126147.0
2024-12-18 10:30:00,67.72,67.86,67.72,67.82,85336.0,66.0544,66.191,66.0544,66.1519,85336.0
2024-12-18 11:00:00,67.83,67.83,67.44,67.47,80421.0,66.1617,66.1617,65.7813,65.8106,80421.0
2024-12-18 11:30:00,67.48,67.65,67.42,67.56,68802.0,65.8203,65.9861,65.7618,65.8983,68802.0
2024-12-18 12:00:00,67.54,67.55,67.36,67.42,83495.0,65.8788,65.8886,65.7033,65.7618,83495.0
2024-12-18 12:30:00,67.43,67.45,67.31,67.39,78778.0,65.7715,65.791,65.6545,65.7325,78778.0
2024-12-18 13:00:00,67.38,67.41,67.26,67.28,106648.0,65.7228,65.752,65.6057,65.6252,106648.0
2024-12-18 13:30:00,67.3,67.49,67.21,67.36,117359.0,65.6447,65.8301,65.557,65.7033,117359.0
2024-12-18 14:00:00,67.38,67.38,66.86,66.87,84475.0,65.7228,65.7228,65.2156,65.2253,84475.0
2024-12-18 14:30:00,66.88,66.88,66.49,66.56,88531.0,65.2351,65.2351,64.8547,64.9229,88531.0
2024-12-18 15:00:00,66.58,67.15,66.56,67.06,193400.0,64.9424,65.4984,64.9229,65.4106,193400.0
2024-12-18 15:30:00,67.06,67.18,66.34,66.35,527924.0,65.4106,65.5277,64.7083,64.7181,527924.0
2024-12-19 09:30:00,66.1,66.76,66.07,66.71,146125.0,64.4743,65.118,64.445,65.0692,146125.0
2024-12-19 10:00:00,66.7,66.97,66.55,66.94,110750.0,65.0595,65.3229,64.9132,65.2936,110750.0
2024-12-19 10:30:00,66.95,67.24,66.81,67.1,127537.0,65.3033,65.5862,65.1668,65.4497,127537.0
2024-12-19 11:00:00,67.09,67.09,66.88,66.92,110464.0,65.4399,65.4399,65.2351,65.2741,110464.0
2024-12-19 11:30:00,66.94,66.96,66.78,66.81,106825.0,65.2936,65.3131,65.1375,65.1668,106825.0
2024-12-19 12:00:00,66.81,67.17,66.74,67.16,72316.0,65.1668,65.5179,65.0985,65.5082,72316.0
2024-12-19 12:30:00,67.15,67.19,67.01,67.06,76338.0,65.4984,65.5374,65.3619,65.4106,76338.0
2024-12-19 13:00:00,67.08,67.34,67.02,67.34,118412.0,65.4301,65.6838,65.3716,65.6838,118412.0
2024-12-19 13:30:00,67.33,67.59,67.25,67.37,205083.0,65.674,65.9276,65.596,65.713,205083.0
2024-12-19 14:00:00,67.37,67.41,67.01,67.07,138011.0,65.713,65.752,65.3619,65.4204,138011.0
2024-12-19 14:30:00,67.08,67.16,67.0,67.04,98998.0,65.4301,65.5082,65.3521,65.3911,98998.0
2024-12-19 15:00:00,67.03,67.22,66.99,67.14,112547.0,65.3814,65.5667,65.3424,65.4887,112547.0
2024-12-19 15:30:00,67.13,67.23,66.62,66.63,311788.0,65.4789,65.5765,64.9815,64.9912,311788.0
2024-12-20 09:30:00,66.54,67.08,66.47,66.81,1170421.0,64.9034,65.4301,64.8352,65.1668,1170421.0
2024-12-20 10:00:00,66.81,66.97,66.64,66.88,153812.0,65.1668,65.3229,65.001,65.2351,153812.0
2024-12-20 10:30:00,66.88,67.07,66.79,66.97,100883.0,65.2351,65.4204,65.1473,65.3229,100883.0
2024-12-20 11:00:00,66.91,67.46,66.91,67.42,103939.0,65.2643,65.8008,65.2643,65.7618,103939.0
2024-12-20 11:30:00,67.42,67.66,67.4,67.65,158308.0,65.7618,65.9959,65.7423,65.9861,158308.0
2024-12-20 12:00:00,67.63,67.75,67.54,67.7,124961.0,65.9666,66.0837,65.8788,66.0349,124961.0
2024-12-20 12:30:00,67.69,67.78,67.61,67.69,139498.0,66.0251,66.1129,65.9471,66.0251,139498.0
2024-12-20 13:00:00,67.68,67.73,67.55,67.59,157585.0,66.0154,66.0642,65.8886,65.9276,157585.0
2024-12-20 13:30:00,67.59,67.67,67.51,67.53,136094.0,65.9276,66.0056,65.8496,65.8691,136094.0
2024-12-20 14:00:00,67.53,67.68,67.48,67.63,133702.0,65.8691,66.0154,65.8203,65.9666,133702.0
2024-12-20 14:30:00,67.63,67.67,67.41,67.48,131603.0,65.9666,66.0056,65.752,65.8203,131603.0
2024-12-20 15:00:00,67.48,67.55,67.41,67.49,165492.0,65.8203,65.8886,65.752,65.8301,165492.0
2024-12-20 15:30:00,67.49,67.82,67.32,67.4,624618.0,65.8301,66.1519,65.6642,65.7423,624618.0
2024-12-23 09:30:00,67.12,67.27,66.84,66.87,93939.0,65.4692,65.6155,65.1961,65.2253,93939.0
2024-12-23 10:00:00,66.88,67.15,66.83,67.08,124953.0,65.2351,65.4984,65.1863,65.4301,124953.0
2024-12-23 10:30:00,67.08,67.16,66.91,67.08,53323.0,65.4301,65.5082,65.2643,65.4301,53323.0
2024-12-23 11:00:00,67.06,67.39,67.04,67.37,68809.0,65.4106,65.7325,65.3911,65.713,68809.0
2024-12-23 11:30:00,67.37,67.4,67.24,67.38,36214.0,65.713,65.7423,65.5862,65.7228,36214.0
2024-12-23 12:00:00,67.37,67.42,67.28,67.41,36448.0,65.713,65.7618,65.6252,65.752,36448.0
2024-12-23 12:30:00,67.41,67.42,67.3,67.33,70065.0,65.752,65.7618,65.6447,65.674,70065.0
2024-12-23 13:00:00,67.32,67.46,67.26,67.46,66168.0,65.6642,65.8008,65.6057,65.8008,66168.0
2024-12-23 13:30:00,67.46,67.51,67.34,67.48,57026.0,65.8008,65.8496,65.6838,65.8203,57026.0
2024-12-23 14:00:00,67.48,67.56,67.45,67.52,44718.0,65.8203,65.8983,65.791,65.8593,44718.0
2024-12-23 14:30:00,67.51,67.53,67.35,67.49,69225.0,65.8496,65.8691,65.6935,65.8301,69225.0
2024-12-23 15:00:00,67.49,67.64,67.47,67.62,69707.0,65.8301,65.9764,65.8106,65.9569,69707.0
2024-12-23 15:30:00,67.62,67.83,67.59,67.71,365539.0,65.9569,66.1617,65.9276,66.0447,365539.0
2024-12-24 09:30:00,67.79,67.95,67.6,67.91,70362.0,66.1227,66.2787,65.9374,66.2397,70362.0
2024-12-24 10:00:00,67.9,67.96,67.82,67.85,26813.0,66.23,66.2885,66.1519,66.1812,26813.0
2024-12-24 10:30:00,67.81,68.06,67.79,68.06,43197.0,66.1422,66.386,66.1227,66.386,43197.0
2024-12-24 11:00:00,68.06,68.15,67.93,67.99,32078.0,66.386,66.4738,66.2592,66.3178,32078.0
2024-12-24 11:30:00,68.01,68.04,67.92,67.93,48092.0,66.3373,66.3665,66.2495,66.2592,48092.0
2024-12-24 12:00:00,67.92,68.13,67.91,68.12,41023.0,66.2495,66.4543,66.2397,66.4446,41023.0
2024-12-24 12:30:00,68.11,68.28,68.04,68.21,152736.0,66.4348,66.6006,66.3665,66.5324,152736.0
2024-12-26 09:30:00,67.87,68.22,67.73,68.22,74077.0,66.2007,66.5421,66.0642,66.5421,74077.0
2024-12-26 10:00:00,68.18,68.32,68.15,68.22,67824.0,66.5031,66.6396,66.4738,66.5421,67824.0
2024-12-26 10:30:00,68.23,68.32,68.1,68.32,47781.0,66.5519,66.6396,66.4251,66.6396,47781.0
2024-12-26 11:00:00,68.32,68.37,68.31,68.35,34948.0,66.6396,66.6884,66.6299,66.6689,34948.0
2024-12-26 11:30:00,68.33,68.44,68.32,68.34,23282.0,66.6494,66.7567,66.6396,66.6592,23282.0
2024-12-26 12:00:00,68.34,68.41,68.31,68.31,19201.0,66.6592,66.7274,66.6299,66.6299,19201.0
2024-12-26 12:30:00,68.31,68.36,68.2,68.2,16808.0,66.6299,66.6787,66.5226,66.5226,16808.0
2024-12-26 13:00:00,68.22,68.27,68.14,68.21,45571.0,66.5421,66.5909,66.4641,66.5324,45571.0
2024-12-26 13:30:00,68.22,68.25,68.12,68.2,32482.0,66.5421,66.5714,66.4446,66.5226,32482.0
2024-12-26 14:00:00,68.2,68.2,67.98,67.98,40235.0,66.5226,66.5226,66.308,66.308,40235.0
2024-12-26 14:30:00,67.98,68.05,67.97,67.98,28185.0,66.308,66.3763,66.2983,66.308,28185.0
2024-12-26 15:00:00,67.97,68.02,67.9,67.97,30758.0,66.2983,66.347,66.23,66.2983,30758.0
2024-12-26 15:30:00,67.97,68.27,67.89,68.17,147266.0,66.2983,66.5909,66.2202,66.4933,147266.0
2024-12-27 09:30:00,67.72,68.45,67.61,68.45,77178.0,66.0544,66.7665,65.9471,66.7665,77178.0
2024-12-27 10:00:00,68.46,68.65,68.34,68.35,65171.0,66.7762,66.9615,66.6592,66.6689,65171.0
2024-12-27 10:30:00,68.37,68.57,68.26,68.31,40544.0,66.6884,66.8835,66.5811,66.6299,40544.0
2024-12-27 11:00:00,68.29,68.32,68.14,68.27,68636.0,66.6104,66.6396,66.4641,66.5909,68636.0
2024-12-27 11:30:00,68.29,68.37,68.14,68.17,32269.0,66.6104,66.6884,66.4641,66.4933,32269.0
2024-12-27 12:00:00,68.18,68.18,68.07,68.15,26202.0,66.5031,66.5031,66.3958,66.4738,26202.0
2024-12-27 12:30:00,68.13,68.17,67.96,68.04,33881.0,66.4543,66.4933,66.2885,66.3665,33881.0
2024-12-27 13:00:00,68.05,68.14,68.04,68.09,28980.0,66.3763,66.4641,66.3665,66.4153,28980.0
2024-12-27 13:30:00,68.11,68.15,68.05,68.11,39856.0,66.4348,66.4738,66.3763,66.4348,39856.0
2024-12-27 14:00:00,68.09,68.28,68.09,68.22,39676.0,66.4153,66.6006,66.4153,66.5421,39676.0
2024-12-27 14:30:00,68.23,68.35,68.2,68.33,34212.0,66.5519,66.6689,66.5226,66.6494,34212.0
2024-12-27 15:00:00,68.34,68.34,68.02,68.06,50810.0,66.6592,66.6592,66.347,66.386,50810.0
2024-12-27 15:30:00,68.04,68.23,67.9,68.17,281991.0,66.3665,66.5519,66.23,66.4933,281991.0
2024-12-30 09:30:00,68.14,68.14,67.42,67.59,55569.0,66.4641,66.4641,65.7618,65.9276,55569.0
2024-12-30 10:00:00,67.58,67.6,67.31,67.36,38743.0,65.9179,65.9374,65.6545,65.7033,38743.0
2024-12-30 10:30:00,67.36,67.46,67.16,67.25,31887.0,65.7033,65.8008,65.5082,65.596,31887.0
2024-12-30 11:00:00,67.23,67.42,67.18,67.41,28214.0,65.5765,65.7618,65.5277,65.752,28214.0
2024-12-30 11:30:00,67.41,67.52,67.35,67.39,35755.0,65.752,65.8593,65.6935,65.7325,35755.0
2024-12-30 12:00:00,67.38,67.7,67.37,67.69,58660.0,65.7228,66.0349,65.713,66.0251,58660.0
2024-12-30 12:30:00,67.68,67.71,67.47,67.58,58868.0,66.0154,66.0447,65.8106,65.9179,58868.0
2024-12-30 13:00:00,67.57,67.69,67.5,67.61,37721.0,65.9081,66.0251,65.8398,65.9471,37721.0
2024-12-30 13:30:00,67.6,67.66,67.5,67.52,45146.0,65.9374,65.9959,65.8398,65.8593,45146.0
2024-12-30 14:00:00,67.52,67.54,67.31,67.47,94360.0,65.8593,65.8788,65.6545,65.8106,94360.0
2024-12-30 14:30:00,67.46,67.61,67.39,67.59,88820.0,65.8008,65.9471,65.7325,65.9276,88820.0
2024-12-30 15:00:00,67.59,67.76,67.5,67.67,61152.0,65.9276,66.0934,65.8398,66.0056,61152.0
2024-12-30 15:30:00,67.67,67.87,67.57,67.6,329200.0,66.0056,66.2007,65.9081,65.9374,329200.0
2024-12-31 09:30:00,67.58,68.02,67.42,67.97,76053.0,65.9179,66.347,65.7618,66.2983,76053.0
2024-12-31 10:00:00,67.97,68.06,67.76,67.77,43289.0,66.2983,66.386,66.0934,66.1032,43289.0
2024-12-31 10:30:00,67.77,67.78,67.63,67.63,27330.0,66.1032,66.1129,65.9666,65.9666,27330.0
2024-12-31 11:00:00,67.65,67.7,67.47,67.53,53839.0,65.9861,66.0349,65.8106,65.8691,53839.0
2024-12-31 11:30:00,67.52,67.52,67.33,67.34,30232.0,65.8593,65.8593,65.674,65.6838,30232.0
2024-12-31 12:00:00,67.34,67.45,67.31,67.39,29319.0,65.6838,65.791,65.6545,65.7325,29319.0
2024-12-31 12:30:00,67.38,67.61,67.33,67.58,55092.0,65.7228,65.9471,65.674,65.9179,55092.0
2024-12-31 13:00:00,67.57,67.57,67.3,67.38,30139.0,65.9081,65.9081,65.6447,65.7228,30139.0
2024-12-31 13:30:00,67.38,67.57,67.38,67.42,32967.0,65.7228,65.9081,65.7228,65.7618,32967.0
2024-12-31 14:00:00,67.41,67.46,67.22,67.32,30268.0,65.752,65.8008,65.5667,65.6642,30268.0
2024-12-31 14:30:00,67.31,67.41,67.3,67.41,27276.0,65.6545,65.752,65.6447,65.752,27276.0
2024-12-31 15:00:00,67.4,67.4,67.27,67.3,39461.0,65.7423,65.7423,65.6155,65.6447,39461.0
2024-12-31 15:30:00,67.31,67.58,67.25,67.53,244165.0,65.6545,65.9179,65.596,65.8691,244165.0
2025-01-02 09:30:00,67.84,68.0,67.13,67.16,84731.0,66.1715,66.3275,65.4789,65.5082,84731.0
2025-01-02 10:00:00,67.21,67.32,67.06,67.19,66529.0,65.557,65.6642,65.4106,65.5374,66529.0
2025-01-02 10:30:00,67.17,67.74,67.17,67.25,196230.0,65.5179,66.0739,65.5179,65.596,196230.0
2025-01-02 11:00:00,67.25,67.25,66.79,67.03,54100.0,65.596,65.596,65.1473,65.3814,54100.0
2025-01-02 11:30:00,67.03,67.12,66.99,67.07,36045.0,65.3814,65.4692,65.3424,65.4204,36045.0
2025-01-02 12:00:00,67.07,67.2,66.98,67.06,78520.0,65.4204,65.5472,65.3326,65.4106,78520.0
2025-01-02 12:30:00,67.04,67.09,66.9,67.08,59443.0,65.3911,65.4399,65.2546,65.4301,59443.0
2025-01-02 13:00:00,67.07,67.1,66.87,66.93,48009.0,65.4204,65.4497,65.2253,65.2838,48009.0
2025-01-02 13:30:00,66.91,67.03,66.79,66.88,76494.0,65.2643,65.3814,65.1473,65.2351,76494.0
2025-01-02 14:00:00,66.89,66.91,66.73,66.91,94081.0,65.2448,65.2643,65.0888,65.2643,94081.0
2025-01-02 14:30:00,66.91,66.91,66.71,66.71,55484.0,65.2643,65.2643,65.0692,65.0692,55484.0
2025-01-02 15:00:00,66.74,66.86,66.73,66.82,54112.0,65.0985,65.2156,65.0888,65.1765,54112.0
2025-01-02 15:30:00,66.81,66.89,66.63,66.86,312911.0,65.1668,65.2448,64.9912,65.2156,312911.0
2025-01-03 09:30:00,67.13,67.31,66.64,66.71,109095.0,65.4789,65.6545,65.001,65.0692,109095.0
2025-01-03 10:00:00,66.72,67.13,66.72,67.11,89768.0,65.079,65.4789,65.079,65.4594,89768.0
2025-01-03 10:30:00,67.1,67.16,66.94,67.04,128578.0,65.4497,65.5082,65.2936,65.3911,128578.0
2025-01-03 11:00:00,67.05,67.18,66.99,67.08,107199.0,65.4009,65.5277,65.3424,65.4301,107199.0
2025-01-03 11:30:00,67.08,67.21,67.06,67.09,42713.0,65.4301,65.557,65.4106,65.4399,42713.0
2025-01-03 12:00:00,67.07,67.23,67.07,67.08,44953.0,65.4204,65.5765,65.4204,65.4301,44953.0
2025-01-03 12:30:00,67.08,67.1,66.96,66.99,20486.0,65.4301,65.4497,65.3131,65.3424,20486.0
2025-01-03 13:00:00,66.98,67.02,66.91,67.0,30276.0,65.3326,65.3716,65.2643,65.3521,30276.0
2025-01-03 13:30:00,67.0,67.0,66.85,66.88,64304.0,65.3521,65.3521,65.2058,65.2351,64304.0
2025-01-03 14:00:00,66.88,66.94,66.86,66.94,50550.0,65.2351,65.2936,65.2156,65.2936,50550.0
2025-01-03 14:30:00,66.92,67.01,66.89,66.89,46026.0,65.2741,65.3619,65.2448,65.2448,46026.0
2025-01-03 15:00:00,66.88,66.9,66.8,66.81,57286.0,65.2351,65.2546,65.157,65.1668,57286.0
2025-01-03 15:30:00,66.8,66.83,66.56,66.68,405913.0,65.157,65.1863,64.9229,65.04,405913.0
2025-01-06 09:30:00,65.75,66.04,65.51,65.94,228534.0,64.6719,64.9571,64.4358,64.8588,228534.0
2025-01-06 10:00:00,65.95,66.42,65.7,65.73,134137.0,64.8686,65.3309,64.6227,64.6522,134137.0
2025-01-06 10:30:00,65.73,65.84,65.6,65.79,116429.0,64.6522,64.7604,64.5244,64.7112,116429.0
2025-01-06 11:00:00,65.76,65.82,65.41,65.76,68576.0,64.6817,64.7407,64.3375,64.6817,68576.0
2025-01-06 11:30:00,65.77,65.94,65.69,65.86,57065.0,64.6916,64.8588,64.6129,64.7801,57065.0
2025-01-06 12:00:00,65.87,66.15,65.85,66.05,77493.0,64.7899,65.0653,64.7703,64.967,77493.0
2025-01-06 12:30:00,66.05,66.1,65.78,65.88,122586.0,64.967,65.0162,64.7014,64.7998,122586.0
2025-01-06 13:00:00,65.88,65.9,65.6,65.67,120102.0,64.7998,64.8194,64.5244,64.5932,120102.0
2025-01-06 13:30:00,65.66,65.7,65.48,65.5,146911.0,64.5834,64.6227,64.4063,64.426,146911.0
2025-01-06 14:00:00,65.49,65.49,65.31,65.32,120317.0,64.4162,64.4162,64.2391,64.2489,120317.0
2025-01-06 14:30:00,65.31,65.37,65.17,65.3,124859.0,64.2391,64.2981,64.1014,64.2293,124859.0
2025-01-06 15:00:00,65.31,65.37,65.12,65.15,174850.0,64.2391,64.2981,64.0522,64.0817,174850.0
2025-01-06 15:30:00,65.14,65.2,64.98,65.14,587232.0,64.0719,64.1309,63.9145,64.0719,587232.0
2025-01-07 09:30:00,65.07,66.52,64.97,66.45,214525.0,64.003,65.4293,63.9047,65.3604,214525.0
2025-01-07 10:00:00,66.44,66.52,65.95,66.03,97131.0,65.3506,65.4293,64.8686,64.9473,97131.0
2025-01-07 10:30:00,66.04,66.37,65.88,65.9,172826.0,64.9571,65.2817,64.7998,64.8194,172826.0
2025-01-07 11:00:00,65.91,66.1,65.75,65.81,96709.0,64.8293,65.0162,64.6719,64.7309,96709.0
2025-01-07 11:30:00,65.8,65.89,65.61,65.62,41848.0,64.7211,64.8096,64.5342,64.544,41848.0
2025-01-07 12:00:00,65.67,65.86,65.66,65.68,66444.0,64.5932,64.7801,64.5834,64.603,66444.0
2025-01-07 12:30:00,65.68,65.75,65.52,65.56,48718.0,64.603,64.6719,64.4457,64.485,48718.0
2025-01-07 13:00:00,65.57,65.76,65.55,65.75,76749.0,64.4948,64.6817,64.4752,64.6719,76749.0
2025-01-07 13:30:00,65.75,65.79,65.61,65.66,43065.0,64.6719,64.7112,64.5342,64.5834,43065.0
2025-01-07 14:00:00,65.66,65.69,65.58,65.61,36144.0,64.5834,64.6129,64.5047,64.5342,36144.0
2025-01-07 14:30:00,65.61,65.62,65.46,65.51,49461.0,64.5342,64.544,64.3866,64.4358,49461.0
2025-01-07 15:00:00,65.5,65.62,65.43,65.52,62996.0,64.426,64.544,64.3571,64.4457,62996.0
2025-01-07 15:30:00,65.52,65.65,65.34,65.64,364636.0,64.4457,64.5735,64.2686,64.5637,364636.0
2025-01-08 09:30:00,65.54,65.92,65.16,65.22,118103.0,64.4653,64.8391,64.0916,64.1506,118103.0
2025-01-08 10:00:00,65.2,65.83,65.05,65.56,107838.0,64.1309,64.7506,63.9834,64.485,107838.0
2025-01-08 10:30:00,65.56,65.87,65.51,65.86,51373.0,64.485,64.7899,64.4358,64.7801,51373.0
2025-01-08 11:00:00,65.87,66.01,65.84,65.96,39517.0,64.7899,64.9276,64.7604,64.8785,39517.0
2025-01-08 11:30:00,65.95,66.11,65.91,65.91,46081.0,64.8686,65.026,64.8293,64.8293,46081.0
2025-01-08 12:00:00,65.92,65.97,65.74,65.78,43837.0,64.8391,64.8883,64.6621,64.7014,43837.0
2025-01-08 12:30:00,65.78,65.81,65.61,65.81,49784.0,64.7014,64.7309,64.5342,64.7309,49784.0
2025-01-08 13:00:00,65.81,65.91,65.68,65.74,48386.0,64.7309,64.8293,64.603,64.6621,48386.0
2025-01-08 13:30:00,65.76,65.82,65.62,65.67,46123.0,64.6817,64.7407,64.544,64.5932,46123.0
2025-01-08 14:00:00,65.67,65.93,65.66,65.91,56128.0,64.5932,64.8489,64.5834,64.8293,56128.0
2025-01-08 14:30:00,65.9,65.92,65.82,65.87,65726.0,64.8194,64.8391,64.7407,64.7899,65726.0
2025-01-08 15:00:00,65.88,66.27,65.88,66.21,117016.0,64.7998,65.1834,64.7998,65.1244,117016.0
2025-01-08 15:30:00,66.21,66.44,66.17,66.39,310419.0,65.1244,65.3506,65.085,65.3014,310419.0
2025-01-10 09:30:00,66.04,66.04,64.63,64.67,398879.0,64.9571,64.9571,63.5703,63.6096,398879.0
2025-01-10 10:00:00,64.72,64.92,63.82,63.85,340565.0,63.6588,63.8555,62.7735,62.803,340565.0
2025-01-10 10:30:00,63.82,64.12,63.2,63.46,437953.0,62.7735,63.0686,62.1637,62.4194,437953.0
2025-01-10 11:00:00,63.47,63.47,62.96,62.99,190588.0,62.4293,62.4293,61.9276,61.9572,190588.0
2025-01-10 11:30:00,62.99,62.99,62.72,62.79,153902.0,61.9572,61.9572,61.6916,61.7604,153902.0
2025-01-10 12:00:00,62.78,62.98,62.65,62.87,132226.0,61.7506,61.9473,61.6227,61.8391,132226.0
2025-01-10 12:30:00,62.87,62.89,62.58,62.87,139072.0,61.8391,61.8588,61.5539,61.8391,139072.0
2025-01-10 13:00:00,62.88,63.57,62.8,63.46,183505.0,61.849,62.5276,61.7703,62.4194,183505.0
2025-01-10 13:30:00,63.43,63.5,63.26,63.49,141318.0,62.3899,62.4588,62.2227,62.449,141318.0
2025-01-10 14:00:00,63.49,63.51,63.24,63.42,132113.0,62.449,62.4686,62.2031,62.3801,132113.0
2025-01-10 14:30:00,63.42,63.48,63.24,63.39,131683.0,62.3801,62.4391,62.2031,62.3506,131683.0
2025-01-10 15:00:00,63.39,63.52,63.21,63.49,158035.0,62.3506,62.4785,62.1735,62.449,158035.0
2025-01-10 15:30:00,63.49,63.53,63.27,63.37,559669.0,62.449,62.4883,62.2326,62.3309,559669.0
2025-01-13 09:30:00,63.79,64.14,63.29,63.5,153081.0,62.744,63.0883,62.2522,62.4588,153081.0
2025-01-13 10:00:00,63.5,63.65,63.33,63.56,76947.0,62.4588,62.6063,62.2916,62.5178,76947.0
2025-01-13 10:30:00,63.55,63.62,63.43,63.55,76590.0,62.508,62.5768,62.3899,62.508,76590.0
2025-01-13 11:00:00,63.55,63.55,63.17,63.2,110090.0,62.508,62.508,62.1342,62.1637,110090.0
2025-01-13 11:30:00,63.21,63.3,63.13,63.21,53662.0,62.1735,62.2621,62.0949,62.1735,53662.0
2025-01-13 12:00:00,63.2,63.52,63.2,63.45,51841.0,62.1637,62.4785,62.1637,62.4096,51841.0
2025-01-13 12:30:00,63.46,63.67,63.38,63.66,74598.0,62.4194,62.626,62.3408,62.6162,74598.0
2025-01-13 13:00:00,63.64,63.74,63.59,63.73,61681.0,62.5965,62.6949,62.5473,62.685,61681.0
2025-01-13 13:30:00,63.75,63.91,63.73,63.91,123987.0,62.7047,62.8621,62.685,62.8621,123987.0
2025-01-13 14:00:00,63.9,63.93,63.78,63.9,94790.0,62.8522,62.8817,62.7342,62.8522,94790.0
2025-01-13 14:30:00,63.9,63.92,63.81,63.82,77375.0,62.8522,62.8719,62.7637,62.7735,77375.0
2025-01-13 15:00:00,63.82,64.02,63.74,63.81,114989.0,62.7735,62.9703,62.6949,62.7637,114989.0
2025-01-13 15:30:00,63.82,63.83,63.57,63.62,408689.0,62.7735,62.7834,62.5276,62.5768,408689.0
2025-01-14 09:30:00,63.43,63.84,63.21,63.67,135980.0,62.3899,62.7932,62.1735,62.626,135980.0
2025-01-14 10:00:00,63.69,64.0,63.68,63.87,89420.0,62.6457,62.9506,62.6358,62.8227,89420.0
2025-01-14 10:30:00,63.88,64.02,63.77,63.88,65638.0,62.8326,62.9703,62.7244,62.8326,65638.0
2025-01-14 11:00:00,63.88,63.88,63.7,63.77,52428.0,62.8326,62.8326,62.6555,62.7244,52428.0
2025-01-14 11:30:00,63.76,63.81,63.49,63.53,62984.0,62.7145,62.7637,62.449,62.4883,62984.0
2025-01-14 12:00:00,63.53,63.72,63.52,63.66,35027.0,62.4883,62.6752,62.4785,62.6162,35027.0
2025-01-14 12:30:00,63.65,63.78,63.53,63.76,52455.0,62.6063,62.7342,62.4883,62.7145,52455.0
2025-01-14 13:00:00,63.76,63.97,63.76,63.93,93620.0,62.7145,62.9211,62.7145,62.8817,93620.0
2025-01-14 13:30:00,63.92,64.16,63.91,64.14,47312.0,62.8719,63.108,62.8621,63.0883,47312.0
2025-01-14 14:00:00,64.13,64.15,64.02,64.03,72441.0,63.0785,63.0981,62.9703,62.9801,72441.0
2025-01-14 14:30:00,64.05,64.18,64.03,64.16,79786.0,62.9998,63.1276,62.9801,63.108,79786.0
2025-01-14 15:00:00,64.16,64.28,64.0,64.25,119024.0,63.108,63.226,62.9506,63.1965,119024.0
2025-01-14 15:30:00,64.26,64.29,64.06,64.08,336927.0,63.2063,63.2358,63.0096,63.0293,336927.0
2025-01-15 09:30:00,65.01,65.54,64.79,65.36,168935.0,63.944,64.4653,63.7276,64.2883,168935.0
2025-01-15 10:00:00,65.34,65.36,65.16,65.22,120037.0,64.2686,64.2883,64.0916,64.1506,120037.0
2025-01-15 10:30:00,65.22,65.22,64.87,64.95,62917.0,64.1506,64.1506,63.8063,63.885,62917.0
2025-01-15 11:00:00,64.92,65.03,64.85,64.9,58484.0,63.8555,63.9637,63.7867,63.8358,58484.0
2025-01-15 11:30:00,64.88,64.96,64.8,64.93,40150.0,63.8162,63.8948,63.7375,63.8653,40150.0
2025-01-15 12:00:00,64.93,64.96,64.84,64.89,48298.0,63.8653,63.8948,63.7768,63.826,48298.0
2025-01-15 12:30:00,64.89,64.9,64.77,64.78,52659.0,63.826,63.8358,63.708,63.7178,52659.0
2025-01-15 13:00:00,64.79,64.83,64.75,64.77,52536.0,63.7276,63.767,63.6883,63.708,52536.0
2025-01-15 13:30:00,64.76,64.87,64.74,64.83,63304.0,63.6981,63.8063,63.6785,63.767,63304.0
2025-01-15 14:00:00,64.83,64.86,64.75,64.82,63225.0,63.767,63.7965,63.6883,63.7571,63225.0
2025-01-15 14:30:00,64.82,64.9,64.8,64.87,61719.0,63.7571,63.8358,63.7375,63.8063,61719.0
2025-01-15 15:00:00,64.87,65.02,64.86,64.92,86295.0,63.8063,63.9539,63.7965,63.8555,86295.0
2025-01-15 15:30:00,64.92,65.01,64.82,64.92,357108.0,63.8555,63.944,63.7571,63.8555,357108.0
2025-01-16 09:30:00,64.76,65.36,64.6,65.19,141269.0,63.6981,64.2883,63.5408,64.1211,141269.0
2025-01-16 10:00:00,65.22,65.37,65.05,65.29,109455.0,64.1506,64.2981,63.9834,64.2194,109455.0
2025-01-16 10:30:00,65.29,65.44,65.1,65.4,47709.0,64.2194,64.367,64.0326,64.3276,47709.0
2025-01-16 11:00:00,65.4,65.61,65.37,65.48,55403.0,64.3276,64.5342,64.2981,64.4063,55403.0
2025-01-16 11:30:00,65.47,65.82,65.44,65.72,79128.0,64.3965,64.7407,64.367,64.6424,79128.0
2025-01-16 12:00:00,65.71,65.89,65.58,65.65,71919.0,64.6326,64.8096,64.5047,64.5735,71919.0
2025-01-16 12:30:00,65.66,65.68,65.5,65.51,40793.0,64.5834,64.603,64.426,64.4358,40793.0
2025-01-16 13:00:00,65.51,65.77,65.5,65.75,47926.0,64.4358,64.6916,64.426,64.6719,47926.0
2025-01-16 13:30:00,65.74,65.74,65.46,65.48,70654.0,64.6621,64.6621,64.3866,64.4063,70654.0
2025-01-16 14:00:00,65.48,65.54,65.4,65.48,110798.0,64.4063,64.4653,64.3276,64.4063,110798.0
2025-01-16 14:30:00,65.49,65.63,65.45,65.56,119756.0,64.4162,64.5539,64.3768,64.485,119756.0
2025-01-16 15:00:00,65.57,65.63,65.53,65.57,109352.0,64.4948,64.5539,64.4555,64.4948,109352.0
2025-01-16 15:30:00,65.59,66.21,65.59,66.2,555053.0,64.5145,65.1244,64.5145,65.1145,555053.0
2025-01-17 09:30:00,66.36,66.59,65.93,66.39,515772.0,65.2719,65.4981,64.8489,65.3014,515772.0
2025-01-17 10:00:00,66.4,66.71,66.4,66.71,93279.0,65.3112,65.6162,65.3112,65.6162,93279.0
2025-01-17 10:30:00,66.71,66.74,66.44,66.48,62731.0,65.6162,65.6457,65.3506,65.3899,62731.0
2025-01-17 11:00:00,66.48,66.74,66.46,66.66,64769.0,65.3899,65.6457,65.3703,65.567,64769.0
2025-01-17 11:30:00,66.66,66.8,66.62,66.7,85674.0,65.567,65.7047,65.5276,65.6063,85674.0
2025-01-17 12:00:00,66.72,66.85,66.64,66.78,95091.0,65.626,65.7539,65.5473,65.685,95091.0
2025-01-17 12:30:00,66.79,66.89,66.77,66.82,89498.0,65.6948,65.7932,65.6752,65.7243,89498.0
2025-01-17 13:00:00,66.82,66.83,66.67,66.73,90367.0,65.7243,65.7342,65.5768,65.6358,90367.0
2025-01-17 13:30:00,66.73,66.73,66.57,66.68,94015.0,65.6358,65.6358,65.4784,65.5866,94015.0
2025-01-17 14:00:00,66.69,66.74,66.63,66.66,103431.0,65.5965,65.6457,65.5375,65.567,103431.0
2025-01-17 14:30:00,66.66,66.75,66.65,66.72,78649.0,65.567,65.6555,65.5571,65.626,78649.0
2025-01-17 15:00:00,66.72,66.81,66.66,66.69,100820.0,65.626,65.7145,65.567,65.5965,100820.0
2025-01-17 15:30:00,66.69,66.81,66.68,66.73,357395.0,65.5965,65.7145,65.5866,65.6358,357395.0
2025-01-21 09:30:00,66.94,67.98,66.63,67.78,237938.0,65.8424,66.8653,65.5375,66.6686,237938.0
2025-01-21 10:00:00,67.81,67.92,67.57,67.63,109908.0,66.6981,66.8063,66.4621,66.5211,109908.0
2025-01-21 10:30:00,67.65,67.78,67.54,67.59,53260.0,66.5407,66.6686,66.4325,66.4817,53260.0
2025-01-21 11:00:00,67.58,67.65,67.43,67.52,59231.0,66.4719,66.5407,66.3243,66.4129,59231.0
2025-01-21 11:30:00,67.54,67.56,67.38,67.42,47367.0,66.4325,66.4522,66.2752,66.3145,47367.0
2025-01-21 12:00:00,67.44,67.53,67.29,67.44,58895.0,66.3342,66.4227,66.1866,66.3342,58895.0
2025-01-21 12:30:00,67.42,67.47,67.32,67.35,50789.0,66.3145,66.3637,66.2162,66.2457,50789.0
2025-01-21 13:00:00,67.34,67.45,67.29,67.36,72861.0,66.2358,66.344,66.1866,66.2555,72861.0
2025-01-21 13:30:00,67.35,67.57,67.31,67.56,57554.0,66.2457,66.4621,66.2063,66.4522,57554.0
2025-01-21 14:00:00,67.56,67.67,67.44,67.64,61680.0,66.4522,66.5604,66.3342,66.5309,61680.0
2025-01-21 14:30:00,67.64,67.82,67.6,67.78,69925.0,66.5309,66.708,66.4916,66.6686,69925.0
2025-01-21 15:00:00,67.78,67.87,67.73,67.87,93748.0,66.6686,66.7571,66.6194,66.7571,93748.0
2025-01-21 15:30:00,67.86,67.88,67.57,67.7,443668.0,66.7473,66.767,66.4621,66.5899,443668.0
2025-01-22 09:30:00,67.57,67.57,66.87,67.38,143622.0,66.4621,66.4621,65.7735,66.2752,143622.0
2025-01-22 10:00:00,67.42,67.49,67.28,67.36,134484.0,66.3145,66.3834,66.1768,66.2555,134484.0
2025-01-22 10:30:00,67.34,67.53,67.19,67.42,85160.0,66.2358,66.4227,66.0883,66.3145,85160.0
2025-01-22 11:00:00,67.4,67.46,67.19,67.2,73273.0,66.2948,66.3539,66.0883,66.0981,73273.0
2025-01-22 11:30:00,67.21,67.36,67.15,67.17,91476.0,66.108,66.2555,66.0489,66.0686,91476.0
2025-01-22 12:00:00,67.17,67.19,67.03,67.09,54473.0,66.0686,66.0883,65.9309,65.9899,54473.0
2025-01-22 12:30:00,67.09,67.2,67.07,67.09,59634.0,65.9899,66.0981,65.9703,65.9899,59634.0
2025-01-22 13:00:00,67.08,67.21,67.04,67.19,50471.0,65.9801,66.108,65.9407,66.0883,50471.0
2025-01-22 13:30:00,67.19,67.25,67.1,67.1,57741.0,66.0883,66.1473,65.9998,65.9998,57741.0
2025-01-22 14:00:00,67.11,67.29,67.1,67.28,117788.0,66.0096,66.1866,65.9998,66.1768,117788.0
2025-01-22 14:30:00,67.28,67.35,67.24,67.29,54271.0,66.1768,66.2457,66.1375,66.1866,54271.0
2025-01-22 15:00:00,67.28,67.36,67.2,67.22,66106.0,66.1768,66.2555,66.0981,66.1178,66106.0
2025-01-22 15:30:00,67.22,67.23,66.83,66.99,352927.0,66.1178,66.1276,65.7342,65.8916,352927.0
2025-01-23 09:30:00,67.28,67.28,66.6,66.87,135409.0,66.1768,66.1768,65.508,65.7735,135409.0
2025-01-23 10:00:00,66.87,66.92,66.38,66.41,131275.0,65.7735,65.8227,65.2916,65.3211,131275.0
2025-01-23 10:30:00,66.4,66.72,66.35,66.66,73268.0,65.3112,65.626,65.2621,65.567,73268.0
2025-01-23 11:00:00,66.68,66.75,66.49,66.51,51608.0,65.5866,65.6555,65.3998,65.4194,51608.0
2025-01-23 11:30:00,66.51,66.53,66.27,66.28,40488.0,65.4194,65.4391,65.1834,65.1932,40488.0
2025-01-23 12:00:00,66.28,66.62,66.28,66.59,40838.0,65.1932,65.5276,65.1932,65.4981,40838.0
2025-01-23 12:30:00,66.61,66.65,66.51,66.54,51045.0,65.5178,65.5571,65.4194,65.4489,51045.0
2025-01-23 13:00:00,66.55,66.75,66.51,66.75,90713.0,65.4588,65.6555,65.4194,65.6555,90713.0
2025-01-23 13:30:00,66.75,66.79,66.57,66.7,118393.0,65.6555,65.6948,65.4784,65.6063,118393.0
2025-01-23 14:00:00,66.69,66.76,66.63,66.72,101823.0,65.5965,65.6653,65.5375,65.626,101823.0
2025-01-23 14:30:00,66.72,66.74,66.32,66.42,211701.0,65.626,65.6457,65.2325,65.3309,211701.0
2025-01-23 15:00:00,66.42,66.49,66.06,66.18,162424.0,65.3309,65.3998,64.9768,65.0948,162424.0
2025-01-23 15:30:00,66.18,66.45,65.99,66.06,555468.0,65.0948,65.3604,64.908,64.9768,555468.0
2025-01-24 09:30:00,66.15,66.31,65.75,65.98,239845.0,65.0653,65.2227,64.6719,64.8981,239845.0
2025-01-24 10:00:00,65.97,66.45,65.87,66.39,140879.0,64.8883,65.3604,64.7899,65.3014,140879.0
2025-01-24 10:30:00,66.38,66.74,66.38,66.7,64554.0,65.2916,65.6457,65.2916,65.6063,64554.0
2025-01-24 11:00:00,66.7,66.94,66.66,66.88,129710.0,65.6063,65.8424,65.567,65.7834,129710.0
2025-01-24 11:30:00,66.89,66.9,66.61,66.88,64206.0,65.7932,65.803,65.5178,65.7834,64206.0
2025-01-24 12:00:00,66.88,66.99,66.82,66.97,70573.0,65.7834,65.8916,65.7243,65.8719,70573.0
2025-01-24 12:30:00,66.96,66.97,66.81,66.88,53843.0,65.8621,65.8719,65.7145,65.7834,53843.0
2025-01-24 13:00:00,66.87,66.92,66.73,66.81,33075.0,65.7735,65.8227,65.6358,65.7145,33075.0
2025-01-24 13:30:00,66.8,66.95,66.77,66.91,64091.0,65.7047,65.8522,65.6752,65.8129,64091.0
2025-01-24 14:00:00,66.9,66.93,66.65,66.67,69021.0,65.803,65.8325,65.5571,65.5768,69021.0
2025-01-24 14:30:00,66.67,66.8,66.67,66.78,50807.0,65.5768,65.7047,65.5768,65.685,50807.0
2025-01-24 15:00:00,66.78,66.88,66.76,66.8,94231.0,65.685,65.7834,65.6653,65.7047,94231.0
2025-01-24 15:30:00,66.8,66.8,66.55,66.64,304767.0,65.7047,65.7047,65.4588,65.5473,304767.0
2025-01-27 09:30:00,66.63,67.61,66.31,67.22,174911.0,65.5375,66.5014,65.2227,66.1178,174911.0
2025-01-27 10:00:00,67.22,67.27,66.91,66.92,98628.0,66.1178,66.167,65.8129,65.8227,98628.0
2025-01-27 10:30:00,66.92,66.94,66.41,66.56,90882.0,65.8227,65.8424,65.3211,65.4686,90882.0
2025-01-27 11:00:00,66.56,67.08,66.49,67.08,108863.0,65.4686,65.9801,65.3998,65.9801,108863.0
2025-01-27 11:30:00,67.08,67.34,66.92,67.04,75380.0,65.9801,66.2358,65.8227,65.9407,75380.0
2025-01-27 12:00:00,67.04,67.12,66.86,67.12,56415.0,65.9407,66.0194,65.7637,66.0194,56415.0
2025-01-27 12:30:00,67.11,67.45,67.04,67.41,79049.0,66.0096,66.344,65.9407,66.3047,79049.0
2025-01-27 13:00:00,67.42,67.51,67.37,67.45,156013.0,66.3145,66.403,66.2653,66.344,156013.0
2025-01-27 13:30:00,67.45,67.78,67.31,67.78,111528.0,66.344,66.6686,66.2063,66.6686,111528.0
2025-01-27 14:00:00,67.78,67.81,67.54,67.79,127537.0,66.6686,66.6981,66.4325,66.6784,127537.0
2025-01-27 14:30:00,67.8,68.0,67.74,67.85,111345.0,66.6883,66.885,66.6293,66.7375,111345.0
2025-01-27 15:00:00,67.87,67.92,67.55,67.72,196614.0,66.7571,66.8063,66.4424,66.6096,196614.0
2025-01-27 15:30:00,67.73,68.05,67.55,67.99,416176.0,66.6194,66.9342,66.4424,66.8752,416176.0
2025-01-28 09:30:00,67.86,67.86,66.82,66.86,149399.0,66.7473,66.7473,65.7243,65.7637,149399.0
2025-01-28 10:00:00,66.84,67.21,66.81,67.19,130590.0,65.744,66.108,65.7145,66.0883,130590.0
2025-01-28 10:30:00,67.15,67.41,67.11,67.23,92885.0,66.0489,66.3047,66.0096,66.1276,92885.0
2025-01-28 11:00:00,67.22,67.26,66.93,66.99,150577.0,66.1178,66.1571,65.8325,65.8916,150577.0
2025-01-28 11:30:00,66.99,67.02,66.73,66.87,157368.0,65.8916,65.9211,65.6358,65.7735,157368.0
2025-01-28 12:00:00,66.87,66.87,66.57,66.65,95038.0,65.7735,65.7735,65.4784,65.5571,95038.0
2025-01-28 12:30:00,66.65,66.69,66.44,66.5,44217.0,65.5571,65.5965,65.3506,65.4096,44217.0
2025-01-28 13:00:00,66.5,66.63,66.45,66.57,55818.0,65.4096,65.5375,65.3604,65.4784,55818.0
2025-01-28 13:30:00,66.56,66.56,66.28,66.28,55180.0,65.4686,65.4686,65.1932,65.1932,55180.0
2025-01-28 14:00:00,66.3,66.46,66.18,66.34,127255.0,65.2129,65.3703,65.0948,65.2522,127255.0
2025-01-28 14:30:00,66.35,66.45,66.18,66.38,89788.0,65.2621,65.3604,65.0948,65.2916,89788.0
2025-01-28 15:00:00,66.35,66.63,66.35,66.53,106047.0,65.2621,65.5375,65.2621,65.4391,106047.0
2025-01-28 15:30:00,66.53,66.68,66.41,66.43,427819.0,65.4391,65.5866,65.3211,65.3407,427819.0
2025-01-29 09:30:00,66.3,66.82,66.25,66.72,76101.0,65.2129,65.7243,65.1637,65.626,76101.0
2025-01-29 10:00:00,66.65,66.66,66.36,66.37,92146.0,65.5571,65.567,65.2719,65.2817,92146.0
2025-01-29 10:30:00,66.38,66.68,66.28,66.49,94947.0,65.2916,65.5866,65.1932,65.3998,94947.0
2025-01-29 11:00:00,66.5,66.57,66.42,66.51,82303.0,65.4096,65.4784,65.3309,65.4194,82303.0
2025-01-29 11:30:00,66.51,66.61,66.4,66.58,49393.0,65.4194,65.5178,65.3112,65.4883,49393.0
2025-01-29 12:00:00,66.6,66.68,66.56,66.6,40299.0,65.508,65.5866,65.4686,65.508,40299.0
2025-01-29 12:30:00,66.61,66.63,66.51,66.52,33708.0,65.5178,65.5375,65.4194,65.4293,33708.0
2025-01-29 13:00:00,66.52,66.72,66.5,66.67,42411.0,65.4293,65.626,65.4096,65.5768,42411.0
2025-01-29 13:30:00,66.67,66.68,66.58,66.6,32533.0,65.5768,65.5866,65.4883,65.508,32533.0
2025-01-29 14:00:00,66.59,66.59,65.97,65.98,130833.0,65.4981,65.4981,64.8883,64.8981,130833.0
2025-01-29 14:30:00,65.98,66.36,65.98,66.25,110268.0,64.8981,65.2719,64.8981,65.1637,110268.0
2025-01-29 15:00:00,66.24,66.34,66.12,66.3,154824.0,65.1539,65.2522,65.0358,65.2129,154824.0
2025-01-29 15:30:00,66.3,66.31,66.02,66.07,282749.0,65.2129,65.2227,64.9375,64.9866,282749.0
2025-01-30 09:30:00,66.73,66.85,66.23,66.64,197605.0,65.6358,65.7539,65.144,65.5473,197605.0
2025-01-30 10:00:00,66.64,66.74,66.37,66.39,111053.0,65.5473,65.6457,65.2817,65.3014,111053.0
2025-01-30 10:30:00,66.4,66.57,66.24,66.33,84957.0,65.3112,65.4784,65.1539,65.2424,84957.0
2025-01-30 11:00:00,66.32,66.65,66.29,66.64,128458.0,65.2325,65.5571,65.203,65.5473,128458.0
2025-01-30 11:30:00,66.6,66.61,66.36,66.38,50031.0,65.508,65.5178,65.2719,65.2916,50031.0
2025-01-30 12:00:00,66.39,66.6,66.38,66.51,55217.0,65.3014,65.508,65.2916,65.4194,55217.0
2025-01-30 12:30:00,66.53,66.7,66.5,66.69,36682.0,65.4391,65.6063,65.4096,65.5965,36682.0
2025-01-30 13:00:00,66.69,66.9,66.68,66.88,52855.0,65.5965,65.803,65.5866,65.7834,52855.0
2025-01-30 13:30:00,66.88,67.0,66.86,66.87,37713.0,65.7834,65.9014,65.7637,65.7735,37713.0
2025-01-30 14:00:00,66.87,66.95,66.85,66.89,43512.0,65.7735,65.8522,65.7539,65.7932,43512.0
2025-01-30 14:30:00,66.89,66.95,66.81,66.93,89569.0,65.7932,65.8522,65.7145,65.8325,89569.0
2025-01-30 15:00:00,66.94,67.04,66.79,66.83,98905.0,65.8424,65.9407,65.6948,65.7342,98905.0
2025-01-30 15:30:00,66.83,66.92,66.42,66.84,368103.0,65.7342,65.8227,65.3309,65.744,368103.0
2025-01-31 09:30:00,66.75,67.03,66.66,66.72,100316.0,65.6555,65.9309,65.567,65.626,100316.0
2025-01-31 10:00:00,66.71,66.86,66.61,66.72,70742.0,65.6162,65.7637,65.5178,65.626,70742.0
2025-01-31 10:30:00,66.73,67.03,66.72,66.93,53465.0,65.6358,65.9309,65.626,65.8325,53465.0
2025-01-31 11:00:00,66.96,67.04,66.93,67.0,69778.0,65.8621,65.9407,65.8325,65.9014,69778.0
2025-01-31 11:30:00,67.0,67.15,66.93,66.96,50386.0,65.9014,66.0489,65.8325,65.8621,50386.0
2025-01-31 12:00:00,66.95,67.09,66.84,67.02,55730.0,65.8522,65.9899,65.744,65.9211,55730.0
2025-01-31 12:30:00,67.03,67.1,66.88,66.9,43119.0,65.9309,65.9998,65.7834,65.803,43119.0
2025-01-31 13:00:00,66.9,67.02,66.83,66.92,37548.0,65.803,65.9211,65.7342,65.8227,37548.0
2025-01-31 13:30:00,66.91,66.94,66.76,66.78,53481.0,65.8129,65.8424,65.6653,65.685,53481.0
2025-01-31 14:00:00,66.78,66.84,66.63,66.78,67711.0,65.685,65.744,65.5375,65.685,67711.0
2025-01-31 14:30:00,66.78,66.97,66.77,66.94,97849.0,65.685,65.8719,65.6752,65.8424,97849.0
2025-01-31 15:00:00,66.93,66.95,66.73,66.78,129726.0,65.8325,65.8522,65.6358,65.685,129726.0
2025-01-31 15:30:00,66.79,67.24,66.65,67.18,523945.0,65.6948,66.1375,65.5571,66.0784,523945.0
2025-02-03 09:30:00,67.09,67.38,66.47,66.52,127885.0,65.9899,66.2752,65.3801,65.4293,127885.0
2025-02-03 10:00:00,66.45,67.29,66.45,67.25,131515.0,65.3604,66.1866,65.3604,66.1473,131515.0
2025-02-03 10:30:00,67.24,67.35,67.09,67.16,40998.0,66.1375,66.2457,65.9899,66.0588,40998.0
2025-02-03 11:00:00,67.17,67.63,67.08,67.57,44604.0,66.0686,66.5211,65.9801,66.4621,44604.0
2025-02-03 11:30:00,67.59,67.73,67.53,67.61,47255.0,66.4817,66.6194,66.4227,66.5014,47255.0
2025-02-03 12:00:00,67.6,67.76,67.43,67.68,42002.0,66.4916,66.6489,66.3243,66.5702,42002.0
2025-02-03 12:30:00,67.65,67.73,67.52,67.72,70523.0,66.5407,66.6194,66.4129,66.6096,70523.0
2025-02-03 13:00:00,67.73,67.76,67.57,67.76,45298.0,66.6194,66.6489,66.4621,66.6489,45298.0
2025-02-03 13:30:00,67.74,67.88,67.35,67.79,88641.0,66.6293,66.767,66.2457,66.6784,88641.0
2025-02-03 14:00:00,67.8,67.87,67.73,67.79,91876.0,66.6883,66.7571,66.6194,66.6784,91876.0
2025-02-03 14:30:00,67.79,67.98,67.73,67.9,71913.0,66.6784,66.8653,66.6194,66.7866,71913.0
2025-02-03 15:00:00,67.87,67.87,67.6,67.63,92889.0,66.7571,66.7571,66.4916,66.5211,92889.0
2025-02-03 15:30:00,67.63,67.87,67.59,67.77,315483.0,66.5211,66.7571,66.4817,66.6588,315483.0
2025-02-04 09:30:00,67.22,67.25,66.58,67.06,117907.0,66.1178,66.1473,65.4883,65.9604,117907.0
2025-02-04 10:00:00,67.08,67.5,67.08,67.42,95379.0,65.9801,66.3932,65.9801,66.3145,95379.0
2025-02-04 10:30:00,67.41,67.47,67.08,67.15,60678.0,66.3047,66.3637,65.9801,66.0489,60678.0
2025-02-04 11:00:00,67.15,67.46,67.08,67.42,48982.0,66.0489,66.3539,65.9801,66.3145,48982.0
2025-02-04 11:30:00,67.41,67.42,67.27,67.42,32652.0,66.3047,66.3145,66.167,66.3145,32652.0
2025-02-04 12:00:00,67.43,67.57,67.42,67.53,61284.0,66.3243,66.4621,66.3145,66.4227,61284.0
2025-02-04 12:30:00,67.55,67.57,67.4,67.5,42027.0,66.4424,66.4621,66.2948,66.3932,42027.0
2025-02-04 13:00:00,67.48,67.53,67.31,67.34,45518.0,66.3735,66.4227,66.2063,66.2358,45518.0
2025-02-04 13:30:00,67.34,67.35,67.12,67.31,108873.0,66.2358,66.2457,66.0194,66.2063,108873.0
2025-02-04 14:00:00,67.31,67.52,67.29,67.45,101874.0,66.2063,66.4129,66.1866,66.344,101874.0
2025-02-04 14:30:00,67.46,67.54,67.37,67.45,115880.0,66.3539,66.4325,66.2653,66.344,115880.0
2025-02-04 15:00:00,67.44,67.45,67.3,67.3,127019.0,66.3342,66.344,66.1965,66.1965,127019.0
2025-02-04 15:30:00,67.31,67.5,67.25,67.32,443901.0,66.2063,66.3932,66.1473,66.2162,443901.0
2025-02-05 09:30:00,67.91,68.18,67.37,67.52,119545.0,66.7965,67.062,66.2653,66.4129,119545.0
2025-02-05 10:00:00,67.5,67.89,67.48,67.86,106511.0,66.3932,66.7768,66.3735,66.7473,106511.0
2025-02-05 10:30:00,67.86,67.97,67.74,67.76,76764.0,66.7473,66.8555,66.6293,66.6489,76764.0
2025-02-05 11:00:00,67.8,67.88,67.75,67.79,140002.0,66.6883,66.767,66.6391,66.6784,140002.0
2025-02-05 11:30:00,67.79,68.06,67.77,67.99,63311.0,66.6784,66.944,66.6588,66.8752,63311.0
2025-02-05 12:00:00,67.98,68.02,67.88,68.0,64585.0,66.8653,66.9047,66.767,66.885,64585.0
2025-02-05 12:30:00,68.0,68.14,67.91,68.08,92238.0,66.885,67.0227,66.7965,66.9637,92238.0
2025-02-05 13:00:00,68.09,68.22,68.04,68.2,66963.0,66.9735,67.1014,66.9243,67.0817,66963.0
2025-02-05 13:30:00,68.2,68.38,68.14,68.29,118570.0,67.0817,67.2588,67.0227,67.1702,118570.0
2025-02-05 14:00:00,68.29,68.49,68.25,68.45,73583.0,67.1702,67.367,67.1309,67.3276,73583.0
2025-02-05 14:30:00,68.44,68.44,68.1,68.14,107266.0,67.3178,67.3178,66.9834,67.0227,107266.0
2025-02-05 15:00:00,68.14,68.27,68.13,68.15,111487.0,67.0227,67.1506,67.0129,67.0325,111487.0
2025-02-05 15:30:00,68.15,68.17,67.92,67.96,411476.0,67.0325,67.0522,66.8063,66.8457,411476.0
2025-02-06 09:30:00,67.01,67.28,66.11,66.75,569227.0,65.9112,66.1768,65.026,65.6555,569227.0
2025-02-06 10:00:00,66.77,67.39,66.69,66.77,304638.0,65.6752,66.285,65.5965,65.6752,304638.0
2025-02-06 10:30:00,66.78,67.15,66.0,66.15,298652.0,65.685,66.0489,64.9178,65.0653,298652.0
2025-02-06 11:00:00,66.1,66.5,65.99,66.42,118523.0,65.0162,65.4096,64.908,65.3309,118523.0
2025-02-06 11:30:00,66.42,66.88,66.05,66.83,153373.0,65.3309,65.7834,64.967,65.7342,153373.0
2025-02-06 12:00:00,66.83,67.19,66.58,67.15,362789.0,65.7342,66.0883,65.4883,66.0489,362789.0
2025-02-06 12:30:00,67.16,67.41,67.1,67.41,127431.0,66.0588,66.3047,65.9998,66.3047,127431.0
2025-02-06 13:00:00,67.38,67.39,67.17,67.34,149521.0,66.2752,66.285,66.0686,66.2358,149521.0
2025-02-06 13:30:00,67.33,67.73,67.33,67.65,229134.0,66.226,66.6194,66.226,66.5407,229134.0
2025-02-06 14:00:00,67.65,67.71,66.83,67.07,170799.0,66.5407,66.5998,65.7342,65.9703,170799.0
2025-02-06 14:30:00,67.08,67.12,66.7,66.95,202523.0,65.9801,66.0194,65.6063,65.8522,202523.0
2025-02-06 15:00:00,66.95,67.41,66.91,67.2,208054.0,65.8522,66.3047,65.8129,66.0981,208054.0
2025-02-06 15:30:00,67.2,67.55,66.97,67.12,508443.0,66.0981,66.4424,65.8719,66.0194,508443.0
2025-02-07 09:30:00,67.41,67.81,66.63,67.75,199991.0,66.3047,66.6981,65.5375,66.6391,199991.0
2025-02-07 10:00:00,67.72,67.89,67.25,67.27,149388.0,66.6096,66.7768,66.1473,66.167,149388.0
2025-02-07 10:30:00,67.24,67.51,66.6,66.72,166017.0,66.1375,66.403,65.508,65.626,166017.0
2025-02-07 11:00:00,66.73,67.13,66.68,66.87,98861.0,65.6358,66.0293,65.5866,65.7735,98861.0
2025-02-07 11:30:00,66.85,66.99,66.62,66.69,81329.0,65.7539,65.8916,65.5276,65.5965,81329.0
2025-02-07 12:00:00,66.69,66.9,66.59,66.68,73652.0,65.5965,65.803,65.4981,65.5866,73652.0
2025-02-07 12:30:00,66.68,66.68,66.46,66.54,110055.0,65.5866,65.5866,65.3703,65.4489,110055.0
2025-02-07 13:00:00,66.54,66.91,66.54,66.83,48496.0,65.4489,65.8129,65.4489,65.7342,48496.0
2025-02-07 13:30:00,66.82,67.0,66.69,66.72,53154.0,65.7243,65.9014,65.5965,65.626,53154.0
2025-02-07 14:00:00,66.72,66.74,66.5,66.51,101590.0,65.626,65.6457,65.4096,65.4194,101590.0
2025-02-07 14:30:00,66.51,66.73,66.51,66.54,111640.0,65.4194,65.6358,65.4194,65.4489,111640.0
2025-02-07 15:00:00,66.54,66.76,66.49,66.74,127699.0,65.4489,65.6653,65.3998,65.6457,127699.0
2025-02-07 15:30:00,66.76,66.82,66.43,66.61,545343.0,65.6653,65.7243,65.3407,65.5178,545343.0
2025-02-10 09:30:00,66.74,66.91,65.87,66.41,154596.0,65.6457,65.8129,64.7899,65.3211,154596.0
2025-02-10 10:00:00,66.42,66.85,66.4,66.75,83875.0,65.3309,65.7539,65.3112,65.6555,83875.0
2025-02-10 10:30:00,66.75,67.03,66.71,66.84,92035.0,65.6555,65.9309,65.6162,65.744,92035.0
2025-02-10 11:00:00,66.86,66.91,66.67,66.83,61471.0,65.7637,65.8129,65.5768,65.7342,61471.0
2025-02-10 11:30:00,66.83,66.88,66.67,66.67,55416.0,65.7342,65.7834,65.5768,65.5768,55416.0
2025-02-10 12:00:00,66.67,66.75,66.37,66.41,62541.0,65.5768,65.6555,65.2817,65.3211,62541.0
2025-02-10 12:30:00,66.41,66.46,66.3,66.37,38603.0,65.3211,65.3703,65.2129,65.2817,38603.0
2025-02-10 13:00:00,66.37,66.51,66.34,66.35,59882.0,65.2817,65.4194,65.2522,65.2621,59882.0
2025-02-10 13:30:00,66.36,66.51,66.31,66.5,66931.0,65.2719,65.4194,65.2227,65.4096,66931.0
2025-02-10 14:00:00,66.48,66.49,66.36,66.47,49081.0,65.3899,65.3998,65.2719,65.3801,49081.0
2025-02-10 14:30:00,66.47,66.47,66.35,66.38,45388.0,65.3801,65.3801,65.2621,65.2916,45388.0
2025-02-10 15:00:00,66.38,66.65,66.36,66.61,105252.0,65.2916,65.5571,65.2719,65.5178,105252.0
2025-02-10 15:30:00,66.6,66.88,66.43,66.86,402960.0,65.508,65.7834,65.3407,65.7637,402960.0
2025-02-11 09:30:00,66.6,66.75,65.99,66.32,69665.0,65.508,65.6555,64.908,65.2325,69665.0
2025-02-11 10:00:00,66.32,66.63,66.32,66.55,105368.0,65.2325,65.5375,65.2325,65.4588,105368.0
2025-02-11 10:30:00,66.53,66.58,66.41,66.56,48292.0,65.4391,65.4883,65.3211,65.4686,48292.0
2025-02-11 11:00:00,66.58,66.79,66.55,66.7,57827.0,65.4883,65.6948,65.4588,65.6063,57827.0
2025-02-11 11:30:00,66.7,66.82,66.63,66.76,53168.0,65.6063,65.7243,65.5375,65.6653,53168.0
2025-02-11 12:00:00,66.74,66.98,66.74,66.84,60569.0,65.6457,65.8817,65.6457,65.744,60569.0
2025-02-11 12:30:00,66.85,66.91,66.8,66.88,39862.0,65.7539,65.8129,65.7047,65.7834,39862.0
2025-02-11 13:00:00,66.89,67.0,66.85,66.86,35399.0,65.7932,65.9014,65.7539,65.7637,35399.0
2025-02-11 13:30:00,66.86,66.95,66.82,66.88,55578.0,65.7637,65.8522,65.7243,65.7834,55578.0
2025-02-11 14:00:00,66.88,66.94,66.78,66.92,53322.0,65.7834,65.8424,65.685,65.8227,53322.0
2025-02-11 14:30:00,66.91,67.04,66.91,66.94,36490.0,65.8129,65.9407,65.8129,65.8424,36490.0
2025-02-11 15:00:00,66.95,67.13,66.95,67.04,74869.0,65.8522,66.0293,65.8522,65.9407,74869.0
2025-02-11 15:30:00,67.04,67.23,67.03,67.18,488354.0,65.9407,66.1276,65.9309,66.0784,488354.0
2025-02-12 09:30:00,66.47,66.61,66.18,66.45,67845.0,65.3801,65.5178,65.0948,65.3604,67845.0
2025-02-12 10:00:00,66.4,66.66,66.25,66.43,78583.0,65.3112,65.567,65.1637,65.3407,78583.0
2025-02-12 10:30:00,66.43,66.81,66.4,66.78,182773.0,65.3407,65.7145,65.3112,65.685,182773.0
2025-02-12 11:00:00,66.76,66.82,66.59,66.76,90577.0,65.6653,65.7243,65.4981,65.6653,90577.0
2025-02-12 11:30:00,66.76,67.2,66.66,67.17,95354.0,65.6653,66.0981,65.567,66.0686,95354.0
2025-02-12 12:00:00,67.17,67.2,66.96,67.06,57686.0,66.0686,66.0981,65.8621,65.9604,57686.0
2025-02-12 12:30:00,67.05,67.25,67.02,67.16,80287.0,65.9506,66.1473,65.9211,66.0588,80287.0
2025-02-12 13:00:00,67.18,67.2,67.03,67.06,70220.0,66.0784,66.0981,65.9309,65.9604,70220.0
2025-02-12 13:30:00,67.06,67.25,67.03,67.16,97610.0,65.9604,66.1473,65.9309,66.0588,97610.0
2025-02-12 14:00:00,67.16,67.23,67.05,67.1,57138.0,66.0588,66.1276,65.9506,65.9998,57138.0
2025-02-12 14:30:00,67.09,67.23,67.03,67.19,190093.0,65.9899,66.1276,65.9309,66.0883,190093.0
2025-02-12 15:00:00,67.2,67.35,67.03,67.03,95609.0,66.0981,66.2457,65.9309,65.9309,95609.0
2025-02-12 15:30:00,67.03,67.49,67.0,67.39,353818.0,65.9309,66.3834,65.9014,66.285,353818.0
2025-02-13 09:30:00,67.48,67.82,67.26,67.61,76376.0,66.3735,66.708,66.1571,66.5014,76376.0
2025-02-13 10:00:00,67.63,67.81,67.51,67.78,80534.0,66.5211,66.6981,66.403,66.6686,80534.0
2025-02-13 10:30:00,67.77,68.04,67.65,67.88,51392.0,66.6588,66.9243,66.5407,66.767,51392.0
2025-02-13 11:00:00,67.87,68.29,67.8,68.23,70872.0,66.7571,67.1702,66.6883,67.1112,70872.0
2025-02-13 11:30:00,68.2,68.21,68.02,68.06,70625.0,67.0817,67.0916,66.9047,66.944,70625.0
2025-02-13 12:00:00,68.06,68.16,68.05,68.1,34966.0,66.944,67.0424,66.9342,66.9834,34966.0
2025-02-13 12:30:00,68.11,68.21,68.09,68.12,44711.0,66.9932,67.0916,66.9735,67.003,44711.0
2025-02-13 13:00:00,68.11,68.18,68.02,68.14,82353.0,66.9932,67.062,66.9047,67.0227,82353.0
2025-02-13 13:30:00,68.14,68.24,68.11,68.23,48030.0,67.0227,67.1211,66.9932,67.1112,48030.0
2025-02-13 14:00:00,68.24,68.51,68.22,68.42,89405.0,67.1211,67.3866,67.1014,67.2981,89405.0
2025-02-13 14:30:00,68.41,68.48,68.28,68.34,84638.0,67.2883,67.3571,67.1604,67.2194,84638.0
2025-02-13 15:00:00,68.34,68.41,68.2,68.29,95238.0,67.2194,67.2883,67.0817,67.1702,95238.0
2025-02-13 15:30:00,68.29,68.58,68.26,68.39,355862.0,67.1702,67.4555,67.1407,67.2686,355862.0
2025-02-14 09:30:00,68.6,69.47,68.45,69.28,180322.0,67.4752,68.3309,67.3276,68.144,180322.0
2025-02-14 10:00:00,69.28,69.59,69.21,69.28,93769.0,68.144,68.4489,68.0752,68.144,93769.0
2025-02-14 10:30:00,69.28,69.35,69.13,69.13,65211.0,68.144,68.2129,67.9965,67.9965,65211.0
2025-02-14 11:00:00,69.14,69.28,69.06,69.1,51192.0,68.0063,68.144,67.9276,67.967,51192.0
2025-02-14 11:30:00,69.08,69.11,68.91,68.99,47291.0,67.9473,67.9768,67.7801,67.8588,47291.0
2025-02-14 12:00:00,68.98,69.09,68.87,69.04,54982.0,67.8489,67.9571,67.7407,67.9079,54982.0
2025-02-14 12:30:00,69.03,69.03,68.82,68.9,79557.0,67.8981,67.8981,67.6916,67.7702,79557.0
2025-02-14 13:00:00,68.89,68.97,68.86,68.92,49339.0,67.7604,67.8391,67.7309,67.7899,49339.0
2025-02-14 13:30:00,68.9,68.99,68.87,68.89,63029.0,67.7702,67.8588,67.7407,67.7604,63029.0
2025-02-14 14:00:00,68.88,68.88,68.67,68.69,66112.0,67.7506,67.7506,67.544,67.5637,66112.0
2025-02-14 14:30:00,68.69,68.73,68.63,68.66,77518.0,67.5637,67.603,67.5047,67.5342,77518.0
2025-02-14 15:00:00,68.65,68.66,68.5,68.51,69308.0,67.5243,67.5342,67.3768,67.3866,69308.0
2025-02-14 15:30:00,68.51,68.66,68.41,68.6,516683.0,67.3866,67.5342,67.2883,67.4752,516683.0
2025-02-18 09:30:00,68.64,68.9,68.26,68.71,168277.0,67.5145,67.7702,67.1407,67.5834,168277.0
2025-02-18 10:00:00,68.75,68.77,68.34,68.65,146765.0,67.6227,67.6424,67.2194,67.5243,146765.0
2025-02-18 10:30:00,68.66,69.14,68.62,69.0,121623.0,67.5342,68.0063,67.4948,67.8686,121623.0
2025-02-18 11:00:00,69.0,69.04,68.87,68.95,68743.0,67.8686,67.9079,67.7407,67.8194,68743.0
2025-02-18 11:30:00,68.95,69.12,68.94,69.04,64570.0,67.8194,67.9866,67.8096,67.9079,64570.0
2025-02-18 12:00:00,69.03,69.04,68.86,68.91,43483.0,67.8981,67.9079,67.7309,67.7801,43483.0
2025-02-18 12:30:00,68.91,69.0,68.83,68.94,201923.0,67.7801,67.8686,67.7014,67.8096,201923.0
2025-02-18 13:00:00,68.92,69.01,68.84,68.9,76833.0,67.7899,67.8784,67.7112,67.7702,76833.0
2025-02-18 13:30:00,68.9,68.97,68.83,68.84,81321.0,67.7702,67.8391,67.7014,67.7112,81321.0
2025-02-18 14:00:00,68.84,68.85,68.67,68.73,77257.0,67.7112,67.7211,67.544,67.603,77257.0
2025-02-18 14:30:00,68.74,68.85,68.69,68.84,103639.0,67.6129,67.7211,67.5637,67.7112,103639.0
2025-02-18 15:00:00,68.85,68.86,68.72,68.73,69824.0,67.7211,67.7309,67.5932,67.603,69824.0
2025-02-18 15:30:00,68.73,68.84,68.5,68.53,623728.0,67.603,67.7112,67.3768,67.4063,623728.0
2025-02-19 09:30:00,68.65,69.23,68.5,69.2,111360.0,67.5243,68.0948,67.3768,68.0653,111360.0
2025-02-19 10:00:00,69.2,69.35,69.13,69.3,110900.0,68.0653,68.2129,67.9965,68.1637,110900.0
2025-02-19 10:30:00,69.29,69.39,69.08,69.14,105363.0,68.1538,68.2522,67.9473,68.0063,105363.0
2025-02-19 11:00:00,69.13,69.21,68.98,69.03,88473.0,67.9965,68.0752,67.8489,67.8981,88473.0
2025-02-19 11:30:00,69.03,69.2,69.02,69.06,97474.0,67.8981,68.0653,67.8883,67.9276,97474.0
2025-02-19 12:00:00,69.06,69.1,68.7,68.7,45847.0,67.9276,67.967,67.5735,67.5735,45847.0
2025-02-19 12:30:00,68.7,68.76,68.6,68.71,61062.0,67.5735,67.6325,67.4752,67.5834,61062.0
2025-02-19 13:00:00,68.72,68.76,68.67,68.74,36116.0,67.5932,67.6325,67.544,67.6129,36116.0
2025-02-19 13:30:00,68.73,68.81,68.7,68.8,37047.0,67.603,67.6817,67.5735,67.6719,37047.0
2025-02-19 14:00:00,68.79,69.02,68.76,68.92,47655.0,67.662,67.8883,67.6325,67.7899,47655.0
2025-02-19 14:30:00,68.92,68.94,68.81,68.84,88303.0,67.7899,67.8096,67.6817,67.7112,88303.0
2025-02-19 15:00:00,68.85,69.25,68.84,69.23,80067.0,67.7211,68.1145,67.7112,68.0948,80067.0
2025-02-19 15:30:00,69.22,69.24,68.98,69.07,351682.0,68.085,68.1047,67.8489,67.9375,351682.0
2025-02-20 09:30:00,68.85,69.23,68.2,69.17,76486.0,67.7211,68.0948,67.0817,68.0358,76486.0
2025-02-20 10:00:00,69.18,69.29,68.9,68.96,39325.0,68.0457,68.1538,67.7702,67.8293,39325.0
2025-02-20 10:30:00,68.97,69.28,68.93,69.25,28769.0,67.8391,68.144,67.7998,68.1145,28769.0
2025-02-20 11:00:00,69.25,69.28,69.1,69.24,36593.0,68.1145,68.144,67.967,68.1047,36593.0
2025-02-20 11:30:00,69.23,69.23,69.01,69.06,28495.0,68.0948,68.0948,67.8784,67.9276,28495.0
2025-02-20 12:00:00,69.06,69.19,69.03,69.07,44561.0,67.9276,68.0555,67.8981,67.9375,44561.0
2025-02-20 12:30:00,69.08,69.1,68.97,69.04,24803.0,67.9473,67.967,67.8391,67.9079,24803.0
2025-02-20 13:00:00,69.04,69.27,68.98,69.1,64560.0,67.9079,68.1342,67.8489,67.967,64560.0
2025-02-20 13:30:00,69.09,69.21,69.06,69.17,37699.0,67.9571,68.0752,67.9276,68.0358,37699.0
2025-02-20 14:00:00,69.2,69.33,69.16,69.24,35951.0,68.0653,68.1932,68.026,68.1047,35951.0
2025-02-20 14:30:00,69.25,69.4,69.23,69.26,56026.0,68.1145,68.262,68.0948,68.1243,56026.0
2025-02-20 15:00:00,69.26,69.31,69.18,69.25,40315.0,68.1243,68.1735,68.0457,68.1145,40315.0
2025-02-20 15:30:00,69.26,69.44,69.22,69.31,253400.0,68.1243,68.3014,68.085,68.1735,253400.0
2025-02-21 09:30:00,69.39,69.7,69.19,69.69,134042.0,68.2522,68.5571,68.0555,68.5473,134042.0
2025-02-21 10:00:00,69.6,69.68,69.49,69.58,40204.0,68.4588,68.5375,68.3506,68.4391,40204.0
2025-02-21 10:30:00,69.62,69.78,69.56,69.77,26935.0,68.4784,68.6358,68.4194,68.626,26935.0
2025-02-21 11:00:00,69.75,69.89,69.72,69.85,36556.0,68.6063,68.744,68.5768,68.7047,36556.0
2025-02-21 11:30:00,69.82,69.95,69.77,69.8,22973.0,68.6752,68.803,68.626,68.6555,22973.0
2025-02-21 12:00:00,69.77,69.86,69.72,69.75,24867.0,68.626,68.7145,68.5768,68.6063,24867.0
2025-02-21 12:30:00,69.73,69.95,69.73,69.89,47023.0,68.5866,68.803,68.5866,68.744,47023.0
2025-02-21 13:00:00,69.92,70.09,69.79,69.8,55997.0,68.7735,68.9407,68.6457,68.6555,55997.0
2025-02-21 13:30:00,69.78,69.92,69.77,69.89,41365.0,68.6358,68.7735,68.626,68.744,41365.0
2025-02-21 14:00:00,69.88,70.16,69.85,70.08,67023.0,68.7342,69.0096,68.7047,68.9309,67023.0
2025-02-21 14:30:00,70.07,70.13,70.0,70.08,47372.0,68.9211,68.9801,68.8522,68.9309,47372.0
2025-02-21 15:00:00,70.08,70.2,69.98,70.2,64995.0,68.9309,69.0489,68.8325,69.0489,64995.0
2025-02-21 15:30:00,70.19,70.24,69.87,69.95,503197.0,69.0391,69.0883,68.7243,68.803,503197.0
2025-02-24 09:30:00,70.5,70.76,69.9,70.67,123827.0,69.344,69.5997,68.7538,69.5112,123827.0
2025-02-24 10:00:00,70.68,71.37,70.47,70.85,194667.0,69.5211,70.1997,69.3145,69.6883,194667.0
2025-02-24 10:30:00,70.83,71.03,70.71,70.76,83038.0,69.6686,69.8653,69.5506,69.5997,83038.0
2025-02-24 11:00:00,70.76,70.95,70.54,70.55,68811.0,69.5997,69.7866,69.3834,69.3932,68811.0
2025-02-24 11:30:00,70.58,70.86,70.54,70.78,47109.0,69.4227,69.6981,69.3834,69.6194,47109.0
2025-02-24 12:00:00,70.8,70.88,70.71,70.79,47953.0,69.6391,69.7178,69.5506,69.6293,47953.0
2025-02-24 12:30:00,70.78,70.83,70.64,70.64,41590.0,69.6194,69.6686,69.4817,69.4817,41590.0
2025-02-24 13:00:00,70.64,70.76,70.64,70.74,35081.0,69.4817,69.5997,69.4817,69.5801,35081.0
2025-02-24 13:30:00,70.74,70.77,70.61,70.64,36510.0,69.5801,69.6096,69.4522,69.4817,36510.0
2025-02-24 14:00:00,70.69,70.77,70.67,70.71,43494.0,69.5309,69.6096,69.5112,69.5506,43494.0
2025-02-24 14:30:00,70.71,70.77,70.66,70.77,40870.0,69.5506,69.6096,69.5014,69.6096,40870.0
2025-02-24 15:00:00,70.77,70.78,70.57,70.59,91992.0,69.6096,69.6194,69.4129,69.4325,91992.0
2025-02-24 15:30:00,70.6,70.91,70.56,70.8,399467.0,69.4424,69.7473,69.403,69.6391,399467.0
2025-02-25 09:30:00,71.05,71.06,70.34,70.49,179909.0,69.885,69.8948,69.1866,69.3342,179909.0
2025-02-25 10:00:00,70.45,70.96,70.35,70.69,137801.0,69.2948,69.7965,69.1965,69.5309,137801.0
2025-02-25 10:30:00,70.66,70.8,70.2,70.38,87565.0,69.5014,69.6391,69.0489,69.226,87565.0
2025-02-25 11:00:00,70.37,70.66,70.31,70.54,74293.0,69.2161,69.5014,69.1571,69.3834,74293.0
2025-02-25 11:30:00,70.52,70.65,70.41,70.46,64659.0,69.3637,69.4915,69.2555,69.3047,64659.0
2025-02-25 12:00:00,70.44,70.6,70.38,70.52,59325.0,69.285,69.4424,69.226,69.3637,59325.0
2025-02-25 12:30:00,70.53,70.63,70.25,70.32,91471.0,69.3735,69.4719,69.0981,69.167,91471.0
2025-02-25 13:00:00,70.33,70.44,70.21,70.21,49873.0,69.1768,69.285,69.0588,69.0588,49873.0
2025-02-25 13:30:00,70.21,70.46,70.21,70.31,62602.0,69.0588,69.3047,69.0588,69.1571,62602.0
2025-02-25 14:00:00,70.31,70.4,70.25,70.25,52354.0,69.1571,69.2456,69.0981,69.0981,52354.0
2025-02-25 14:30:00,70.27,70.38,70.18,70.38,166258.0,69.1178,69.226,69.0293,69.226,166258.0
2025-02-25 15:00:00,70.37,70.37,70.18,70.29,105515.0,69.2161,69.2161,69.0293,69.1375,105515.0
2025-02-25 15:30:00,70.3,70.6,70.14,70.42,475614.0,69.1473,69.4424,68.9899,69.2653,475614.0
2025-02-26 09:30:00,70.07,70.11,69.48,69.87,166806.0,68.9211,68.9604,68.3407,68.7243,166806.0
2025-02-26 10:00:00,69.89,70.44,69.86,70.43,117537.0,68.744,69.285,68.7145,69.2752,117537.0
2025-02-26 10:30:00,70.42,70.48,70.2,70.24,163356.0,69.2653,69.3243,69.0489,69.0883,163356.0
2025-02-26 11:00:00,70.26,70.34,70.12,70.15,82715.0,69.1079,69.1866,68.9702,68.9997,82715.0
2025-02-26 11:30:00,70.15,70.18,69.85,69.87,55800.0,68.9997,69.0293,68.7047,68.7243,55800.0
2025-02-26 12:00:00,69.88,69.97,69.79,69.83,68246.0,68.7342,68.8227,68.6457,68.685,68246.0
2025-02-26 12:30:00,69.84,69.88,69.63,69.67,56817.0,68.6948,68.7342,68.4883,68.5276,56817.0
2025-02-26 13:00:00,69.68,69.79,69.65,69.71,53032.0,68.5375,68.6457,68.5079,68.567,53032.0
2025-02-26 13:30:00,69.71,69.86,69.64,69.81,69910.0,68.567,68.7145,68.4981,68.6653,69910.0
2025-02-26 14:00:00,69.82,69.92,69.77,69.88,79317.0,68.6752,68.7735,68.626,68.7342,79317.0
2025-02-26 14:30:00,69.89,70.02,69.8,69.98,114420.0,68.744,68.8719,68.6555,68.8325,114420.0
2025-02-26 15:00:00,69.99,70.18,69.99,70.08,90265.0,68.8424,69.0293,68.8424,68.9309,90265.0
2025-02-26 15:30:00,70.07,70.17,69.91,69.94,358745.0,68.9211,69.0194,68.7637,68.7932,358745.0
2025-02-27 09:30:00,69.75,70.53,69.57,70.45,113620.0,68.6063,69.3735,68.4293,69.2948,113620.0
2025-02-27 10:00:00,70.45,70.56,70.14,70.34,128432.0,69.2948,69.403,68.9899,69.1866,128432.0
2025-02-27 10:30:00,70.36,70.45,70.12,70.42,63929.0,69.2063,69.2948,68.9702,69.2653,63929.0
2025-02-27 11:00:00,70.43,70.62,70.4,70.54,125934.0,69.2752,69.462,69.2456,69.3834,125934.0
2025-02-27 11:30:00,70.54,70.64,70.45,70.47,91116.0,69.3834,69.4817,69.2948,69.3145,91116.0
2025-02-27 12:00:00,70.45,70.48,70.05,70.46,116750.0,69.2948,69.3243,68.9014,69.3047,116750.0
2025-02-27 12:30:00,70.5,70.62,70.42,70.58,187258.0,69.344,69.462,69.2653,69.4227,187258.0
2025-02-27 13:00:00,70.59,70.7,70.52,70.61,98261.0,69.4325,69.5407,69.3637,69.4522,98261.0
2025-02-27 13:30:00,70.61,70.85,70.6,70.8,113111.0,69.4522,69.6883,69.4424,69.6391,113111.0
2025-02-27 14:00:00,70.8,70.95,70.75,70.83,134327.0,69.6391,69.7866,69.5899,69.6686,134327.0
2025-02-27 14:30:00,70.84,70.91,70.55,70.65,182675.0,69.6784,69.7473,69.3932,69.4915,182675.0
2025-02-27 15:00:00,70.6,70.91,70.59,70.81,276248.0,69.4424,69.7473,69.4325,69.6489,276248.0
2025-02-27 15:30:00,70.81,70.97,70.57,70.77,1049037.0,69.6489,69.8063,69.4129,69.6096,1049037.0
2025-02-28 09:30:00,71.53,72.39,71.53,71.88,463353.0,70.3571,71.203,70.3571,70.7014,463353.0
2025-02-28 10:00:00,71.86,71.86,71.21,71.32,266341.0,70.6817,70.6817,70.0424,70.1506,266341.0
2025-02-28 10:30:00,71.31,71.57,71.23,71.53,276201.0,70.1407,70.3965,70.062,70.3571,276201.0
2025-02-28 11:00:00,71.55,71.67,71.34,71.61,119942.0,70.3768,70.4948,70.1702,70.4358,119942.0
2025-02-28 11:30:00,71.61,71.62,71.37,71.47,174016.0,70.4358,70.4456,70.1997,70.2981,174016.0
2025-02-28 12:00:00,71.47,71.49,71.3,71.35,208273.0,70.2981,70.3178,70.1309,70.1801,208273.0
2025-02-28 12:30:00,71.36,71.36,71.1,71.32,226143.0,70.1899,70.1899,69.9342,70.1506,226143.0
2025-02-28 13:00:00,71.33,71.35,71.13,71.24,99353.0,70.1604,70.1801,69.9637,70.0719,99353.0
2025-02-28 13:30:00,71.23,71.4,71.17,71.25,191812.0,70.062,70.2293,70.003,70.0817,191812.0
2025-02-28 14:00:00,71.25,71.49,71.25,71.37,249205.0,70.0817,70.3178,70.0817,70.1997,249205.0
2025-02-28 14:30:00,71.39,71.47,71.31,71.4,311031.0,70.2194,70.2981,70.1407,70.2293,311031.0
2025-02-28 15:00:00,71.4,71.68,71.39,71.67,209193.0,70.2293,70.5047,70.2194,70.4948,209193.0
2025-02-28 15:30:00,71.68,72.19,71.58,72.1,1193794.0,70.5047,71.0063,70.4063,70.9178,1193794.0
2025-03-03 09:30:00,71.94,72.64,71.64,72.17,523051.0,70.7604,71.4489,70.4653,70.9866,523051.0
2025-03-03 10:00:00,72.12,72.29,71.89,72.05,391685.0,70.9374,71.1047,70.7112,70.8686,391685.0
2025-03-03 10:30:00,72.05,72.29,71.96,72.1,105228.0,70.8686,71.1047,70.7801,70.9178,105228.0
2025-03-03 11:00:00,72.1,72.12,71.53,71.55,276140.0,70.9178,70.9374,70.3571,70.3768,276140.0
2025-03-03 11:30:00,71.56,71.74,71.48,71.53,131813.0,70.3866,70.5637,70.3079,70.3571,131813.0
2025-03-03 12:00:00,71.53,71.76,71.46,71.67,82050.0,70.3571,70.5833,70.2883,70.4948,82050.0
2025-03-03 12:30:00,71.68,71.7,71.58,71.62,79977.0,70.5047,70.5243,70.4063,70.4456,79977.0
2025-03-03 13:00:00,71.6,71.65,71.49,71.5,119822.0,70.426,70.4752,70.3178,70.3276,119822.0
2025-03-03 13:30:00,71.5,71.55,71.39,71.42,122287.0,70.3276,70.3768,70.2194,70.2489,122287.0
2025-03-03 14:00:00,71.42,71.52,71.4,71.48,81803.0,70.2489,70.3473,70.2293,70.3079,81803.0
2025-03-03 14:30:00,71.48,71.6,71.4,71.5,116972.0,70.3079,70.426,70.2293,70.3276,116972.0
2025-03-03 15:00:00,71.51,71.69,71.36,71.5,200936.0,70.3374,70.5145,70.1899,70.3276,200936.0
2025-03-03 15:30:00,71.49,71.96,71.49,71.93,602518.0,70.3178,70.7801,70.3178,70.7506,602518.0
2025-03-04 09:30:00,72.08,72.54,71.87,72.34,263233.0,70.8981,71.3506,70.6915,71.1538,263233.0
2025-03-04 10:00:00,72.3,72.7,72.25,72.42,186233.0,71.1145,71.5079,71.0653,71.2325,186233.0
2025-03-04 10:30:00,72.45,72.46,71.96,72.15,254097.0,71.262,71.2719,70.7801,70.967,254097.0
2025-03-04 11:00:00,72.17,72.27,71.66,71.89,152046.0,70.9866,71.085,70.485,70.7112,152046.0
2025-03-04 11:30:00,71.89,71.94,71.24,71.4,154233.0,70.7112,70.7604,70.0719,70.2293,154233.0
2025-03-04 12:00:00,71.4,71.58,71.28,71.31,116362.0,70.2293,70.4063,70.1112,70.1407,116362.0
2025-03-04 12:30:00,71.33,71.4,70.98,71.01,101774.0,70.1604,70.2293,69.8161,69.8456,101774.0
2025-03-04 13:00:00,71.02,71.2,70.99,71.06,72729.0,69.8555,70.0325,69.826,69.8948,72729.0
2025-03-04 13:30:00,71.07,71.1,70.81,70.85,122597.0,69.9047,69.9342,69.6489,69.6883,122597.0
2025-03-04 14:00:00,70.85,71.16,70.85,70.98,93176.0,69.6883,69.9932,69.6883,69.8161,93176.0
2025-03-04 14:30:00,70.98,71.12,70.95,71.05,165867.0,69.8161,69.9538,69.7866,69.885,165867.0
2025-03-04 15:00:00,71.06,71.14,70.93,70.95,179007.0,69.8948,69.9735,69.767,69.7866,179007.0
2025-03-04 15:30:00,70.95,71.0,69.98,70.03,594940.0,69.7866,69.8358,68.8325,68.8817,594940.0
2025-03-05 09:30:00,69.57,70.22,69.4,69.41,173705.0,68.4293,69.0686,68.262,68.2719,173705.0
2025-03-05 10:00:00,69.43,69.6,68.94,69.01,145085.0,68.2916,68.4588,67.8096,67.8784,145085.0
2025-03-05 10:30:00,69.03,69.14,68.77,68.98,82893.0,67.8981,68.0063,67.6424,67.8489,82893.0
2025-03-05 11:00:00,69.0,69.01,68.7,68.74,77242.0,67.8686,67.8784,67.5735,67.6129,77242.0
2025-03-05 11:30:00,68.73,68.83,68.61,68.65,77116.0,67.603,67.7014,67.485,67.5243,77116.0
2025-03-05 12:00:00,68.71,68.98,68.71,68.91,47652.0,67.5834,67.8489,67.5834,67.7801,47652.0
2025-03-05 12:30:00,68.93,68.99,68.8,68.85,62630.0,67.7998,67.8588,67.6719,67.7211,62630.0
2025-03-05 13:00:00,68.86,68.99,68.73,68.83,51166.0,67.7309,67.8588,67.603,67.7014,51166.0
2025-03-05 13:30:00,68.81,68.88,68.67,68.87,69897.0,67.6817,67.7506,67.544,67.7407,69897.0
2025-03-05 14:00:00,68.86,69.14,68.81,69.01,74716.0,67.7309,68.0063,67.6817,67.8784,74716.0
2025-03-05 14:30:00,69.05,69.13,68.97,68.99,55740.0,67.9178,67.9965,67.8391,67.8588,55740.0
2025-03-05 15:00:00,68.95,68.99,68.66,68.95,119928.0,67.8194,67.8588,67.5342,67.8194,119928.0
2025-03-05 15:30:00,68.95,68.95,68.6,68.72,332710.0,67.8194,67.8194,67.4752,67.5932,332710.0
2025-03-06 09:30:00,68.36,68.58,68.07,68.08,264329.0,67.2391,67.4555,66.9539,66.9637,264329.0
2025-03-06 10:00:00,68.08,68.17,67.52,67.72,119198.0,66.9637,67.0522,66.4129,66.6096,119198.0
2025-03-06 10:30:00,67.74,68.01,67.73,67.94,79153.0,66.6293,66.8948,66.6194,66.826,79153.0
2025-03-06 11:00:00,67.98,68.18,67.97,68.04,99071.0,66.8653,67.062,66.8555,66.9243,99071.0
2025-03-06 11:30:00,68.07,68.21,67.74,67.77,102429.0,66.9539,67.0916,66.6293,66.6588,102429.0
2025-03-06 12:00:00,67.76,67.79,67.42,67.46,112525.0,66.6489,66.6784,66.3145,66.3539,112525.0
2025-03-06 12:30:00,67.45,67.53,67.3,67.41,91789.0,66.344,66.4227,66.1965,66.3047,91789.0
2025-03-06 13:00:00,67.42,67.49,67.25,67.38,121275.0,66.3145,66.3834,66.1473,66.2752,121275.0
2025-03-06 13:30:00,67.36,67.54,67.31,67.46,99163.0,66.2555,66.4325,66.2063,66.3539,99163.0
2025-03-06 14:00:00,67.46,67.58,67.32,67.56,86960.0,66.3539,66.4719,66.2162,66.4522,86960.0
2025-03-06 14:30:00,67.54,67.77,67.34,67.39,106073.0,66.4325,66.6588,66.2358,66.285,106073.0
2025-03-06 15:00:00,67.4,67.64,67.37,67.63,179433.0,66.2948,66.5309,66.2653,66.5211,179433.0
2025-03-06 15:30:00,67.64,68.05,67.55,67.64,643377.0,66.5309,66.9342,66.4424,66.5309,643377.0
2025-03-07 09:30:00,67.7,68.61,67.52,68.31,132460.0,66.5899,67.485,66.4129,67.1899,132460.0
2025-03-07 10:00:00,68.34,68.54,68.13,68.44,116348.0,67.2194,67.4161,67.0129,67.3178,116348.0
2025-03-07 10:30:00,68.42,68.48,67.94,68.0,118910.0,67.2981,67.3571,66.826,66.885,118910.0
2025-03-07 11:00:00,67.98,68.17,67.89,67.92,129085.0,66.8653,67.0522,66.7768,66.8063,129085.0
2025-03-07 11:30:00,67.95,68.22,67.85,68.14,132714.0,66.8358,67.1014,66.7375,67.0227,132714.0
2025-03-07 12:00:00,68.13,68.19,67.76,67.86,110290.0,67.0129,67.0719,66.6489,66.7473,110290.0
2025-03-07 12:30:00,67.86,68.06,67.8,68.01,73429.0,66.7473,66.944,66.6883,66.8948,73429.0
2025-03-07 13:00:00,68.01,68.35,67.95,68.15,74953.0,66.8948,67.2293,66.8358,67.0325,74953.0
2025-03-07 13:30:00,68.16,68.36,68.1,68.3,55186.0,67.0424,67.2391,66.9834,67.1801,55186.0
2025-03-07 14:00:00,68.31,68.31,67.99,68.01,89214.0,67.1899,67.1899,66.8752,66.8948,89214.0
2025-03-07 14:30:00,68.0,68.17,67.71,67.73,86396.0,66.885,67.0522,66.5998,66.6194,86396.0
2025-03-07 15:00:00,67.73,67.85,67.62,67.72,132438.0,66.6194,66.7375,66.5112,66.6096,132438.0
2025-03-07 15:30:00,67.73,68.07,67.58,67.99,789837.0,66.6194,66.9539,66.4719,66.8752,789837.0
2025-03-10 09:30:00,68.05,69.36,68.04,68.84,187249.0,66.9342,68.2227,66.9243,67.7112,187249.0
2025-03-10 10:00:00,68.84,69.31,68.83,69.06,160214.0,67.7112,68.1735,67.7014,67.9276,160214.0
2025-03-10 10:30:00,69.03,69.84,68.99,69.78,131202.0,67.8981,68.6948,67.8588,68.6358,131202.0
2025-03-10 11:00:00,69.81,69.89,69.18,69.2,95451.0,68.6653,68.744,68.0457,68.0653,95451.0
2025-03-10 11:30:00,69.18,69.29,68.6,68.82,95056.0,68.0457,68.1538,67.4752,67.6916,95056.0
2025-03-10 12:00:00,68.81,69.2,68.71,69.17,93867.0,67.6817,68.0653,67.5834,68.0358,93867.0
2025-03-10 12:30:00,69.16,69.39,69.15,69.3,89174.0,68.026,68.2522,68.0161,68.1637,89174.0
2025-03-10 13:00:00,69.29,69.51,69.21,69.49,96327.0,68.1538,68.3702,68.0752,68.3506,96327.0
2025-03-10 13:30:00,69.5,69.74,69.45,69.68,117127.0,68.3604,68.5965,68.3112,68.5375,117127.0
2025-03-10 14:00:00,69.67,69.8,69.43,69.44,174833.0,68.5276,68.6555,68.2916,68.3014,174833.0
2025-03-10 14:30:00,69.44,69.48,69.0,69.05,127014.0,68.3014,68.3407,67.8686,67.9178,127014.0
2025-03-10 15:00:00,69.03,69.09,68.54,68.78,172533.0,67.8981,67.9571,67.4161,67.6522,172533.0
2025-03-10 15:30:00,68.8,69.56,68.69,69.35,695550.0,67.6719,68.4194,67.5637,68.2129,695550.0
2025-03-11 09:30:00,69.42,69.52,68.11,68.98,220235.0,68.2817,68.3801,66.9932,67.8489,220235.0
2025-03-11 10:00:00,68.99,69.64,68.77,69.62,169686.0,67.8588,68.4981,67.6424,68.4784,169686.0
2025-03-11 10:30:00,69.63,69.63,69.13,69.27,128029.0,68.4883,68.4883,67.9965,68.1342,128029.0
2025-03-11 11:00:00,69.28,69.53,69.06,69.22,103750.0,68.144,68.3899,67.9276,68.085,103750.0
2025-03-11 11:30:00,69.2,69.3,69.03,69.08,54982.0,68.0653,68.1637,67.8981,67.9473,54982.0
2025-03-11 12:00:00,69.11,69.14,68.7,68.75,51470.0,67.9768,68.0063,67.5735,67.6227,51470.0
2025-03-11 12:30:00,68.75,68.83,68.57,68.67,65481.0,67.6227,67.7014,67.4457,67.544,65481.0
2025-03-11 13:00:00,68.69,68.75,68.56,68.72,47801.0,67.5637,67.6227,67.4358,67.5932,47801.0
2025-03-11 13:30:00,68.72,68.76,68.5,68.56,75904.0,67.5932,67.6325,67.3768,67.4358,75904.0
2025-03-11 14:00:00,68.57,68.93,68.57,68.89,84171.0,67.4457,67.7998,67.4457,67.7604,84171.0
2025-03-11 14:30:00,68.9,69.1,68.85,69.01,87649.0,67.7702,67.967,67.7211,67.8784,87649.0
2025-03-11 15:00:00,69.02,69.2,68.97,69.02,126285.0,67.8883,68.0653,67.8391,67.8883,126285.0
2025-03-11 15:30:00,69.02,69.22,68.69,68.69,449155.0,67.8883,68.085,67.5637,67.5637,449155.0
2025-03-12 09:30:00,68.36,68.7,68.17,68.44,145050.0,67.2391,67.5735,67.0522,67.3178,145050.0
2025-03-12 10:00:00,68.45,69.24,68.43,69.21,118789.0,67.3276,68.1047,67.308,68.0752,118789.0
2025-03-12 10:30:00,69.23,69.46,69.11,69.21,137249.0,68.0948,68.3211,67.9768,68.0752,137249.0
2025-03-12 11:00:00,69.2,69.28,68.98,69.12,125895.0,68.0653,68.144,67.8489,67.9866,125895.0
2025-03-12 11:30:00,69.14,69.36,69.07,69.26,115049.0,68.0063,68.2227,67.9375,68.1243,115049.0
2025-03-12 12:00:00,69.26,69.3,69.07,69.19,91218.0,68.1243,68.1637,67.9375,68.0555,91218.0
2025-03-12 12:30:00,69.2,69.27,68.96,68.96,78944.0,68.0653,68.1342,67.8293,67.8293,78944.0
2025-03-12 13:00:00,68.94,69.22,68.89,69.19,97037.0,67.8096,68.085,67.7604,68.0555,97037.0
2025-03-12 13:30:00,69.17,69.36,69.11,69.29,66190.0,68.0358,68.2227,67.9768,68.1538,66190.0
2025-03-12 14:00:00,69.29,69.49,69.15,69.47,82365.0,68.1538,68.3506,68.0161,68.3309,82365.0
2025-03-12 14:30:00,69.47,69.7,69.46,69.56,146654.0,68.3309,68.5571,68.3211,68.4194,146654.0
2025-03-12 15:00:00,69.55,69.57,69.28,69.4,152497.0,68.4096,68.4293,68.144,68.262,152497.0
2025-03-12 15:30:00,69.38,69.44,68.84,68.85,310959.0,68.2424,68.3014,67.7112,67.7211,310959.0
2025-03-13 09:30:00,69.27,69.74,68.99,69.66,143600.0,68.1342,68.5965,67.8588,68.5178,143600.0
2025-03-13 10:00:00,69.67,69.76,69.07,69.22,58647.0,68.5276,68.6161,67.9375,68.085,58647.0
2025-03-13 10:30:00,69.24,69.34,68.8,68.88,47250.0,68.1047,68.203,67.6719,67.7506,47250.0
2025-03-13 11:00:00,68.86,68.89,68.6,68.6,113477.0,67.7309,67.7604,67.4752,67.4752,113477.0
2025-03-13 11:30:00,68.62,68.64,68.25,68.33,49712.0,67.4948,67.5145,67.1309,67.2096,49712.0
2025-03-13 12:00:00,68.32,68.56,68.3,68.31,53254.0,67.1998,67.4358,67.1801,67.1899,53254.0
2025-03-13 12:30:00,68.28,68.39,68.26,68.38,61288.0,67.1604,67.2686,67.1407,67.2588,61288.0
2025-03-13 13:00:00,68.38,68.49,68.34,68.37,51199.0,67.2588,67.367,67.2194,67.2489,51199.0
2025-03-13 13:30:00,68.33,68.39,68.22,68.25,48840.0,67.2096,67.2686,67.1014,67.1309,48840.0
2025-03-13 14:00:00,68.26,68.3,68.15,68.21,72316.0,67.1407,67.1801,67.0325,67.0916,72316.0
2025-03-13 14:30:00,68.22,68.39,68.19,68.32,56004.0,67.1014,67.2686,67.0719,67.1998,56004.0
2025-03-13 15:00:00,68.33,68.4,68.19,68.25,84198.0,67.2096,67.2784,67.0719,67.1309,84198.0
2025-03-13 15:30:00,68.24,68.73,68.23,68.67,310350.0,67.1211,67.603,67.1112,67.544,310350.0
2025-03-14 09:30:00,68.1,69.03,67.88,69.02,187989.0,67.5308,68.453,67.3126,68.4431,187989.0
2025-03-14 10:00:00,68.95,69.07,68.68,68.98,90945.0,68.3736,68.4926,68.1059,68.4034,90945.0
2025-03-14 10:30:00,68.98,69.0,68.84,68.98,40019.0,68.4034,68.4232,68.2646,68.4034,40019.0
2025-03-14 11:00:00,68.96,69.0,68.87,68.95,72731.0,68.3836,68.4232,68.2943,68.3736,72731.0
2025-03-14 11:30:00,68.94,69.1,68.83,69.1,57887.0,68.3637,68.5224,68.2547,68.5224,57887.0
2025-03-14 12:00:00,69.11,69.22,69.03,69.1,78193.0,68.5323,68.6414,68.453,68.5224,78193.0
2025-03-14 12:30:00,69.11,69.3,69.06,69.15,107892.0,68.5323,68.7207,68.4827,68.572,107892.0
2025-03-14 13:00:00,69.15,69.37,69.14,69.26,65756.0,68.572,68.7901,68.5621,68.6811,65756.0
2025-03-14 13:30:00,69.25,69.29,69.16,69.16,40021.0,68.6711,68.7108,68.5819,68.5819,40021.0
2025-03-14 14:00:00,69.16,69.35,69.16,69.31,94153.0,68.5819,68.7703,68.5819,68.7306,94153.0
2025-03-14 14:30:00,69.32,69.5,69.32,69.38,105832.0,68.7406,68.919,68.7406,68.8001,105832.0
2025-03-14 15:00:00,69.39,69.62,69.33,69.61,169142.0,68.81,69.038,68.7505,69.0281,169142.0
2025-03-14 15:30:00,69.61,69.91,69.52,69.74,785148.0,69.0281,69.3256,68.9389,69.157,785148.0
2025-03-17 09:30:00,69.7,70.61,69.54,70.55,179628.0,69.1174,70.0198,68.9587,69.9603,179628.0
2025-03-17 10:00:00,70.55,70.68,70.43,70.51,195631.0,69.9603,70.0892,69.8413,69.9206,195631.0
2025-03-17 10:30:00,70.51,70.7,70.34,70.36,287467.0,69.9206,70.109,69.752,69.7719,287467.0
2025-03-17 11:00:00,70.34,70.55,70.34,70.43,67806.0,69.752,69.9603,69.752,69.8413,67806.0
2025-03-17 11:30:00,70.43,70.43,70.06,70.09,29031.0,69.8413,69.8413,69.4744,69.5041,29031.0
2025-03-17 12:00:00,70.1,70.3,70.08,70.24,29167.0,69.514,69.7124,69.4942,69.6529,29167.0
2025-03-17 12:30:00,70.23,70.3,70.17,70.25,27879.0,69.6429,69.7124,69.5834,69.6628,27879.0
2025-03-17 13:00:00,70.25,70.37,70.21,70.35,32194.0,69.6628,69.7818,69.6231,69.7619,32194.0
2025-03-17 13:30:00,70.36,70.38,70.17,70.28,59502.0,69.7719,69.7917,69.5834,69.6925,59502.0
2025-03-17 14:00:00,70.28,70.4,70.16,70.16,51329.0,69.6925,69.8115,69.5735,69.5735,51329.0
2025-03-17 14:30:00,70.18,70.28,70.16,70.22,55184.0,69.5934,69.6925,69.5735,69.633,55184.0
2025-03-17 15:00:00,70.22,70.23,69.93,69.93,114472.0,69.633,69.6429,69.3455,69.3455,114472.0
2025-03-17 15:30:00,69.92,70.07,69.84,69.96,377034.0,69.3355,69.4843,69.2562,69.3752,377034.0
2025-03-18 09:30:00,69.76,69.88,69.47,69.8,160629.0,69.1769,69.2959,68.8893,69.2165,160629.0
2025-03-18 10:00:00,69.81,69.88,69.54,69.59,108699.0,69.2265,69.2959,68.9587,69.0083,108699.0
2025-03-18 10:30:00,69.61,69.82,69.57,69.81,52106.0,69.0281,69.2364,68.9885,69.2265,52106.0
2025-03-18 11:00:00,69.89,69.9,69.63,69.63,40685.0,69.3058,69.3157,69.048,69.048,40685.0
2025-03-18 11:30:00,69.59,69.63,69.4,69.44,71295.0,69.0083,69.048,68.8199,68.8596,71295.0
2025-03-18 12:00:00,69.44,69.8,69.44,69.79,57933.0,68.8596,69.2165,68.8596,69.2066,57933.0
2025-03-18 12:30:00,69.81,69.9,69.74,69.83,63263.0,69.2265,69.3157,69.157,69.2463,63263.0
2025-03-18 13:00:00,69.81,69.98,69.74,69.95,71494.0,69.2265,69.395,69.157,69.3653,71494.0
2025-03-18 13:30:00,69.95,70.07,69.94,70.02,61029.0,69.3653,69.4843,69.3554,69.4347,61029.0
2025-03-18 14:00:00,70.04,70.15,70.03,70.05,44736.0,69.4545,69.5636,69.4446,69.4645,44736.0
2025-03-18 14:30:00,70.06,70.14,70.01,70.06,83598.0,69.4744,69.5537,69.4248,69.4744,83598.0
2025-03-18 15:00:00,70.06,70.1,69.93,70.1,169512.0,69.4744,69.514,69.3455,69.514,169512.0
2025-03-18 15:30:00,70.1,70.33,70.04,70.27,369633.0,69.514,69.7421,69.4545,69.6826,369633.0
2025-03-19 09:30:00,70.17,70.38,69.98,70.1,138475.0,69.5834,69.7917,69.395,69.514,138475.0
2025-03-19 10:00:00,70.1,70.12,69.84,69.89,76713.0,69.514,69.5339,69.2562,69.3058,76713.0
2025-03-19 10:30:00,69.9,70.04,69.84,70.0,88607.0,69.3157,69.4545,69.2562,69.4149,88607.0
2025-03-19 11:00:00,70.01,70.05,69.91,70.02,92008.0,69.4248,69.4645,69.3256,69.4347,92008.0
2025-03-19 11:30:00,70.02,70.11,70.0,70.11,36409.0,69.4347,69.524,69.4149,69.524,36409.0
2025-03-19 12:00:00,70.11,70.18,70.06,70.16,30590.0,69.524,69.5934,69.4744,69.5735,30590.0
2025-03-19 12:30:00,70.17,70.22,70.12,70.17,35110.0,69.5834,69.633,69.5339,69.5834,35110.0
2025-03-19 13:00:00,70.17,70.28,70.13,70.2,45467.0,69.5834,69.6925,69.5438,69.6132,45467.0
2025-03-19 13:30:00,70.22,70.38,70.16,70.16,75040.0,69.633,69.7917,69.5735,69.5735,75040.0
2025-03-19 14:00:00,70.16,70.33,70.13,70.28,83525.0,69.5735,69.7421,69.5438,69.6925,83525.0
2025-03-19 14:30:00,70.28,70.4,70.19,70.3,72275.0,69.6925,69.8115,69.6033,69.7124,72275.0
2025-03-19 15:00:00,70.28,70.39,70.22,70.38,93639.0,69.6925,69.8016,69.633,69.7917,93639.0
2025-03-19 15:30:00,70.37,70.5,70.19,70.25,306243.0,69.7818,69.9107,69.6033,69.6628,306243.0
2025-03-20 09:30:00,70.24,70.58,70.17,70.17,75225.0,69.6529,69.99,69.5834,69.5834,75225.0
2025-03-20 10:00:00,70.14,70.34,70.05,70.34,131143.0,69.5537,69.752,69.4645,69.752,131143.0
2025-03-20 10:30:00,70.31,70.38,70.17,70.28,113055.0,69.7223,69.7917,69.5834,69.6925,113055.0
2025-03-20 11:00:00,70.29,70.29,70.14,70.16,69737.0,69.7024,69.7024,69.5537,69.5735,69737.0
2025-03-20 11:30:00,70.16,70.28,70.03,70.27,57765.0,69.5735,69.6925,69.4446,69.6826,57765.0
2025-03-20 12:00:00,70.26,70.34,70.19,70.23,80421.0,69.6727,69.752,69.6033,69.6429,80421.0
2025-03-20 12:30:00,70.26,70.27,70.08,70.11,110541.0,69.6727,69.6826,69.4942,69.524,110541.0
2025-03-20 13:00:00,70.12,70.13,69.83,69.9,121447.0,69.5339,69.5438,69.2463,69.3157,121447.0
2025-03-20 13:30:00,69.9,69.98,69.83,69.83,74723.0,69.3157,69.395,69.2463,69.2463,74723.0
2025-03-20 14:00:00,69.84,70.0,69.79,69.97,74312.0,69.2562,69.4149,69.2066,69.3851,74312.0
2025-03-20 14:30:00,69.97,70.05,69.92,70.02,78744.0,69.3851,69.4645,69.3355,69.4347,78744.0
2025-03-20 15:00:00,69.99,70.2,69.99,70.17,108888.0,69.405,69.6132,69.405,69.5834,108888.0
2025-03-20 15:30:00,70.17,70.3,70.07,70.09,401644.0,69.5834,69.7124,69.4843,69.5041,401644.0
2025-03-21 09:30:00,69.77,70.36,69.6,69.7,866857.0,69.1868,69.7719,69.0182,69.1174,866857.0
2025-03-21 10:00:00,69.7,69.74,69.12,69.24,90961.0,69.1174,69.157,68.5422,68.6612,90961.0
2025-03-21 10:30:00,69.23,69.44,69.09,69.34,125757.0,68.6513,68.8596,68.5125,68.7604,125757.0
2025-03-21 11:00:00,69.32,69.46,69.29,69.29,60509.0,68.7406,68.8794,68.7108,68.7108,60509.0
2025-03-21 11:30:00,69.3,69.31,69.11,69.19,62101.0,68.7207,68.7306,68.5323,68.6116,62101.0
2025-03-21 12:00:00,69.19,69.24,69.16,69.17,52433.0,68.6116,68.6612,68.5819,68.5918,52433.0
2025-03-21 12:30:00,69.15,69.25,69.09,69.23,64524.0,68.572,68.6711,68.5125,68.6513,64524.0
2025-03-21 13:00:00,69.23,69.34,69.1,69.26,131877.0,68.6513,68.7604,68.5224,68.6811,131877.0
2025-03-21 13:30:00,69.26,69.59,69.17,69.48,125970.0,68.6811,69.0083,68.5918,68.8992,125970.0
2025-03-21 14:00:00,69.48,69.49,69.36,69.37,92833.0,68.8992,68.9091,68.7802,68.7901,92833.0
2025-03-21 14:30:00,69.37,69.4,69.1,69.1,84381.0,68.7901,68.8199,68.5224,68.5224,84381.0
2025-03-21 15:00:00,69.09,69.1,68.92,68.94,106346.0,68.5125,68.5224,68.3439,68.3637,106346.0
2025-03-21 15:30:00,68.93,69.27,68.82,69.12,378874.0,68.3538,68.691,68.2447,68.5422,378874.0
2025-03-24 09:30:00,69.52,69.52,69.12,69.14,86836.0,68.9389,68.9389,68.5422,68.5621,86836.0
2025-03-24 10:00:00,69.16,69.65,69.15,69.31,87009.0,68.5819,69.0678,68.572,68.7306,87009.0
2025-03-24 10:30:00,69.28,69.3,68.96,69.06,126338.0,68.7009,68.7207,68.3836,68.4827,126338.0
2025-03-24 11:00:00,69.05,69.07,68.7,68.83,71567.0,68.4728,68.4926,68.1257,68.2547,71567.0
2025-03-24 11:30:00,68.85,69.29,68.85,69.28,72794.0,68.2745,68.7108,68.2745,68.7009,72794.0
2025-03-24 12:00:00,69.28,69.34,69.21,69.21,58974.0,68.7009,68.7604,68.6315,68.6315,58974.0
2025-03-24 12:30:00,69.22,69.26,69.07,69.1,58873.0,68.6414,68.6811,68.4926,68.5224,58873.0
2025-03-24 13:00:00,69.09,69.22,69.06,69.16,56791.0,68.5125,68.6414,68.4827,68.5819,56791.0
2025-03-24 13:30:00,69.16,69.22,69.14,69.17,55242.0,68.5819,68.6414,68.5621,68.5918,55242.0
2025-03-24 14:00:00,69.16,69.18,68.94,68.95,86753.0,68.5819,68.6017,68.3637,68.3736,86753.0
2025-03-24 14:30:00,68.94,69.02,68.88,68.95,48929.0,68.3637,68.4431,68.3042,68.3736,48929.0
2025-03-24 15:00:00,68.95,68.97,68.85,68.89,71768.0,68.3736,68.3935,68.2745,68.3141,71768.0
2025-03-24 15:30:00,68.91,69.09,68.81,68.81,410166.0,68.334,68.5125,68.2348,68.2348,410166.0
2025-03-25 09:30:00,68.71,68.79,67.75,67.75,110519.0,68.1357,68.215,67.1837,67.1837,110519.0
2025-03-25 10:00:00,67.73,67.99,67.5,67.95,97552.0,67.1638,67.4217,66.9358,67.382,97552.0
2025-03-25 10:30:00,67.94,68.03,67.82,67.99,97886.0,67.3721,67.4613,67.2531,67.4217,97886.0
2025-03-25 11:00:00,67.98,68.13,67.84,67.84,122062.0,67.4118,67.5605,67.2729,67.2729,122062.0
2025-03-25 11:30:00,67.84,67.91,67.73,67.73,53771.0,67.2729,67.3423,67.1638,67.1638,53771.0
2025-03-25 12:00:00,67.72,67.74,67.55,67.65,82249.0,67.1539,67.1738,66.9853,67.0845,82249.0
2025-03-25 12:30:00,67.66,67.82,67.65,67.78,50894.0,67.0944,67.2531,67.0845,67.2134,50894.0
2025-03-25 13:00:00,67.8,67.85,67.75,67.83,52780.0,67.2333,67.2828,67.1837,67.263,52780.0
2025-03-25 13:30:00,67.84,67.99,67.83,67.88,59911.0,67.2729,67.4217,67.263,67.3126,59911.0
2025-03-25 14:00:00,67.88,67.91,67.78,67.84,51124.0,67.3126,67.3423,67.2134,67.2729,51124.0
2025-03-25 14:30:00,67.83,67.87,67.63,67.64,79710.0,67.263,67.3027,67.0647,67.0746,79710.0
2025-03-25 15:00:00,67.64,67.72,67.58,67.7,147496.0,67.0746,67.1539,67.0151,67.1341,147496.0
2025-03-25 15:30:00,67.71,67.97,67.63,67.9,539303.0,67.144,67.4018,67.0647,67.3324,539303.0
2025-03-26 09:30:00,68.11,68.97,67.98,68.7,116011.0,67.5407,68.3935,67.4118,68.1257,116011.0
2025-03-26 10:00:00,68.69,69.25,68.66,68.96,121606.0,68.1158,68.6711,68.0861,68.3836,121606.0
2025-03-26 10:30:00,68.96,69.03,68.78,68.91,82900.0,68.3836,68.453,68.2051,68.334,82900.0
2025-03-26 11:00:00,68.91,68.97,68.77,68.77,66241.0,68.334,68.3935,68.1952,68.1952,66241.0
2025-03-26 11:30:00,68.78,68.87,68.71,68.78,64311.0,68.2051,68.2943,68.1357,68.2051,64311.0
2025-03-26 12:00:00,68.79,68.88,68.75,68.88,46016.0,68.215,68.3042,68.1753,68.3042,46016.0
2025-03-26 12:30:00,68.88,69.07,68.82,69.03,48177.0,68.3042,68.4926,68.2447,68.453,48177.0
2025-03-26 13:00:00,69.04,69.26,69.0,69.22,75183.0,68.4629,68.6811,68.4232,68.6414,75183.0
2025-03-26 13:30:00,69.21,69.3,69.13,69.16,58735.0,68.6315,68.7207,68.5521,68.5819,58735.0
2025-03-26 14:00:00,69.15,69.2,69.07,69.11,56454.0,68.572,68.6216,68.4926,68.5323,56454.0
2025-03-26 14:30:00,69.11,69.25,69.11,69.24,48182.0,68.5323,68.6711,68.5323,68.6612,48182.0
2025-03-26 15:00:00,69.23,69.36,69.09,69.35,136789.0,68.6513,68.7802,68.5125,68.7703,136789.0
2025-03-26 15:30:00,69.37,69.44,68.87,68.92,483590.0,68.7901,68.8596,68.2943,68.3439,483590.0
2025-03-27 09:30:00,69.11,69.59,68.92,69.46,118291.0,68.5323,69.0083,68.3439,68.8794,118291.0
2025-03-27 10:00:00,69.47,69.74,69.35,69.51,57038.0,68.8893,69.157,68.7703,68.929,57038.0
2025-03-27 10:30:00,69.49,69.65,69.39,69.53,33960.0,68.9091,69.0678,68.81,68.9488,33960.0
2025-03-27 11:00:00,69.53,69.75,69.45,69.75,83139.0,68.9488,69.167,68.8695,69.167,83139.0
2025-03-27 11:30:00,69.73,69.8,69.41,69.42,131349.0,69.1471,69.2165,68.8298,68.8397,131349.0
2025-03-27 12:00:00,69.44,69.45,69.25,69.34,203140.0,68.8596,68.8695,68.6711,68.7604,203140.0
2025-03-27 12:30:00,69.32,69.36,69.22,69.28,52880.0,68.7406,68.7802,68.6414,68.7009,52880.0
2025-03-27 13:00:00,69.27,69.4,69.25,69.31,53021.0,68.691,68.8199,68.6711,68.7306,53021.0
2025-03-27 13:30:00,69.3,69.34,69.14,69.16,52724.0,68.7207,68.7604,68.5621,68.5819,52724.0
2025-03-27 14:00:00,69.16,69.28,69.12,69.15,60836.0,68.5819,68.7009,68.5422,68.572,60836.0
2025-03-27 14:30:00,69.14,69.3,69.03,69.04,65404.0,68.5621,68.7207,68.453,68.4629,65404.0
2025-03-27 15:00:00,69.06,69.31,69.04,69.31,64799.0,68.4827,68.7306,68.4629,68.7306,64799.0
2025-03-27 15:30:00,69.3,69.62,69.21,69.31,558991.0,68.7207,69.038,68.6315,68.7306,558991.0
2025-03-28 09:30:00,69.88,70.06,69.64,69.88,113144.0,69.2959,69.4744,69.0579,69.2959,113144.0
2025-03-28 10:00:00,69.87,70.35,69.81,70.27,101109.0,69.286,69.7619,69.2265,69.6826,101109.0
2025-03-28 10:30:00,70.28,70.49,70.14,70.46,94714.0,69.6925,69.9008,69.5537,69.871,94714.0
2025-03-28 11:00:00,70.47,70.47,70.14,70.23,96844.0,69.8809,69.8809,69.5537,69.6429,96844.0
2025-03-28 11:30:00,70.23,70.37,70.22,70.34,44470.0,69.6429,69.7818,69.633,69.752,44470.0
2025-03-28 12:00:00,70.36,70.42,70.13,70.13,57585.0,69.7719,69.8314,69.5438,69.5438,57585.0
2025-03-28 12:30:00,70.14,70.16,69.97,70.06,56740.0,69.5537,69.5735,69.3851,69.4744,56740.0
2025-03-28 13:00:00,70.05,70.11,69.89,69.93,354185.0,69.4645,69.524,69.3058,69.3455,354185.0
2025-03-28 13:30:00,69.94,70.09,69.92,69.98,67579.0,69.3554,69.5041,69.3355,69.395,67579.0
2025-03-28 14:00:00,69.98,69.99,69.69,69.76,77601.0,69.395,69.405,69.1075,69.1769,77601.0
2025-03-28 14:30:00,69.75,69.88,69.66,69.84,89844.0,69.167,69.2959,69.0777,69.2562,89844.0
2025-03-28 15:00:00,69.84,69.94,69.8,69.94,127672.0,69.2562,69.3554,69.2165,69.3554,127672.0
2025-03-28 15:30:00,69.93,70.06,69.68,69.72,548593.0,69.3455,69.4744,69.0975,69.1372,548593.0
2025-03-31 09:30:00,70.42,71.36,69.9,70.98,249243.0,69.8314,70.7635,69.3157,70.3867,249243.0
2025-03-31 10:00:00,70.95,70.96,70.41,70.76,73814.0,70.3569,70.3668,69.8214,70.1685,73814.0
2025-03-31 10:30:00,70.77,71.06,70.68,71.01,92262.0,70.1784,70.466,70.0892,70.4164,92262.0
2025-03-31 11:00:00,71.0,71.1,70.6,70.62,125558.0,70.4065,70.5057,70.0099,70.0297,125558.0
2025-03-31 11:30:00,70.6,70.7,70.3,70.43,73958.0,70.0099,70.109,69.7124,69.8413,73958.0
2025-03-31 12:00:00,70.44,70.68,70.37,70.45,107886.0,69.8512,70.0892,69.7818,69.8611,107886.0
2025-03-31 12:30:00,70.45,70.49,70.19,70.26,94562.0,69.8611,69.9008,69.6033,69.6727,94562.0
2025-03-31 13:00:00,70.26,70.32,70.13,70.16,59947.0,69.6727,69.7322,69.5438,69.5735,59947.0
2025-03-31 13:30:00,70.16,70.39,70.16,70.3,68974.0,69.5735,69.8016,69.5735,69.7124,68974.0
2025-03-31 14:00:00,70.31,70.59,70.3,70.57,73976.0,69.7223,69.9999,69.7124,69.9801,73976.0
2025-03-31 14:30:00,70.57,70.67,70.54,70.64,91096.0,69.9801,70.0793,69.9504,70.0495,91096.0
2025-03-31 15:00:00,70.63,70.9,70.62,70.81,128988.0,70.0396,70.3073,70.0297,70.2181,128988.0
2025-03-31 15:30:00,70.82,70.99,70.74,70.78,366009.0,70.228,70.3966,70.1487,70.1884,366009.0
2025-04-01 09:30:00,70.61,70.78,69.97,70.41,134587.0,70.0198,70.1884,69.3851,69.8214,134587.0
2025-04-01 10:00:00,70.42,70.66,70.09,70.21,67616.0,69.8314,70.0694,69.5041,69.6231,67616.0
2025-04-01 10:30:00,70.2,70.73,70.2,70.68,57739.0,69.6132,70.1388,69.6132,70.0892,57739.0
2025-04-01 11:00:00,70.68,70.75,70.53,70.69,48659.0,70.0892,70.1586,69.9404,70.0991,48659.0
2025-04-01 11:30:00,70.67,70.82,70.61,70.71,68387.0,70.0793,70.228,70.0198,70.1189,68387.0
2025-04-01 12:00:00,70.7,70.82,70.45,70.45,60136.0,70.109,70.228,69.8611,69.8611,60136.0
2025-04-01 12:30:00,70.43,70.61,70.42,70.56,67369.0,69.8413,70.0198,69.8314,69.9702,67369.0
2025-04-01 13:00:00,70.57,70.58,70.3,70.37,48807.0,69.9801,69.99,69.7124,69.7818,48807.0
2025-04-01 13:30:00,70.39,70.44,70.26,70.37,43215.0,69.8016,69.8512,69.6727,69.7818,43215.0
2025-04-01 14:00:00,70.36,70.46,70.31,70.38,59373.0,69.7719,69.871,69.7223,69.7917,59373.0
2025-04-01 14:30:00,70.37,70.38,70.18,70.3,40636.0,69.7818,69.7917,69.5934,69.7124,40636.0
2025-04-01 15:00:00,70.31,70.54,70.3,70.51,61947.0,69.7223,69.9504,69.7124,69.9206,61947.0
2025-04-01 15:30:00,70.51,70.76,70.51,70.69,298032.0,69.9206,70.1685,69.9206,70.0991,298032.0
2025-04-02 09:30:00,70.91,70.98,70.06,70.55,134854.0,70.3173,70.3867,69.4744,69.9603,134854.0
2025-04-02 10:00:00,70.56,70.88,70.43,70.72,76240.0,69.9702,70.2875,69.8413,70.1289,76240.0
2025-04-02 10:30:00,70.76,71.23,70.7,71.23,122226.0,70.1685,70.6346,70.109,70.6346,122226.0
2025-04-02 11:00:00,71.18,71.3,71.13,71.21,44605.0,70.585,70.704,70.5354,70.6148,44605.0
2025-04-02 11:30:00,71.22,71.29,70.69,70.7,35578.0,70.6247,70.6941,70.0991,70.109,35578.0
2025-04-02 12:00:00,70.7,70.76,70.5,70.57,41826.0,70.109,70.1685,69.9107,69.9801,41826.0
2025-04-02 12:30:00,70.57,70.84,70.54,70.74,30049.0,69.9801,70.2478,69.9504,70.1487,30049.0
2025-04-02 13:00:00,70.74,70.85,70.7,70.75,29202.0,70.1487,70.2578,70.109,70.1586,29202.0
2025-04-02 13:30:00,70.75,70.87,70.72,70.77,35967.0,70.1586,70.2776,70.1289,70.1784,35967.0
2025-04-02 14:00:00,70.79,70.8,70.61,70.61,24293.0,70.1983,70.2082,70.0198,70.0198,24293.0
2025-04-02 14:30:00,70.61,70.76,70.61,70.62,27695.0,70.0198,70.1685,70.0198,70.0297,27695.0
2025-04-02 15:00:00,70.63,70.81,70.63,70.72,49993.0,70.0396,70.2181,70.0396,70.1289,49993.0
2025-04-02 15:30:00,70.71,71.06,70.71,70.9,267772.0,70.1189,70.466,70.1189,70.3073,267772.0
2025-04-03 09:30:00,71.99,72.45,71.52,71.81,196951.0,71.3882,71.8444,70.9222,71.2097,196951.0
2025-04-03 10:00:00,71.81,71.84,71.15,71.62,164014.0,71.2097,71.2395,70.5553,71.0213,164014.0
2025-04-03 10:30:00,71.61,72.13,71.56,72.01,101733.0,71.0114,71.5271,70.9618,71.4081,101733.0
2025-04-03 11:00:00,72.01,72.48,72.01,72.28,113079.0,71.4081,71.8741,71.4081,71.6758,113079.0
2025-04-03 11:30:00,72.29,72.41,72.06,72.29,142737.0,71.6857,71.8047,71.4577,71.6857,142737.0
2025-04-03 12:00:00,72.28,72.35,71.95,72.09,105891.0,71.6758,71.7452,71.3486,71.4874,105891.0
2025-04-03 12:30:00,72.14,72.14,71.85,71.96,36868.0,71.537,71.537,71.2494,71.3585,36868.0
2025-04-03 13:00:00,71.96,72.08,71.78,72.07,38643.0,71.3585,71.4775,71.18,71.4676,38643.0
2025-04-03 13:30:00,72.1,72.38,72.08,72.34,90236.0,71.4973,71.775,71.4775,71.7353,90236.0
2025-04-03 14:00:00,72.35,72.64,72.25,72.49,169993.0,71.7452,72.0328,71.6461,71.8841,169993.0
2025-04-03 14:30:00,72.47,72.47,72.23,72.45,107616.0,71.8642,71.8642,71.6262,71.8444,107616.0
2025-04-03 15:00:00,72.45,72.56,72.3,72.52,145847.0,71.8444,71.9535,71.6956,71.9138,145847.0
2025-04-03 15:30:00,72.51,72.53,72.07,72.15,492087.0,71.9039,71.9237,71.4676,71.5469,492087.0
2025-04-04 09:30:00,73.0,73.0,71.26,71.42,329910.0,72.3898,72.3898,70.6643,70.823,329910.0
2025-04-04 10:00:00,71.42,71.63,71.11,71.31,187060.0,70.823,71.0312,70.5156,70.7139,187060.0
2025-04-04 10:30:00,71.28,72.13,71.2,71.65,392160.0,70.6842,71.5271,70.6048,71.0511,392160.0
2025-04-04 11:00:00,71.64,71.72,70.6,70.78,289695.0,71.0412,71.1205,70.0099,70.1884,289695.0
2025-04-04 11:30:00,70.79,70.96,70.55,70.65,177070.0,70.1983,70.3668,69.9603,70.0594,177070.0
2025-04-04 12:00:00,70.67,70.7,69.72,69.75,124993.0,70.0793,70.109,69.1372,69.167,124993.0
2025-04-04 12:30:00,69.77,70.11,69.31,69.31,63535.0,69.1868,69.524,68.7306,68.7306,63535.0
2025-04-04 13:00:00,69.25,69.33,68.84,69.21,129201.0,68.6711,68.7505,68.2646,68.6315,129201.0
2025-04-04 13:30:00,69.18,69.42,68.86,68.98,76094.0,68.6017,68.8397,68.2844,68.4034,76094.0
2025-04-04 14:00:00,69.02,69.06,68.26,68.36,83229.0,68.4431,68.4827,67.6894,67.7886,83229.0
2025-04-04 14:30:00,68.37,68.41,67.77,68.2,142740.0,67.7985,67.8382,67.2035,67.6299,142740.0
2025-04-04 15:00:00,68.19,68.45,67.99,68.08,191481.0,67.62,67.8778,67.4217,67.5109,191481.0
2025-04-04 15:30:00,68.06,68.53,67.78,67.88,686682.0,67.4911,67.9572,67.2134,67.3126,686682.0
2025-04-07 09:30:00,67.89,68.0,65.75,66.48,293972.0,67.3225,67.4316,65.2004,65.9243,293972.0
2025-04-07 10:00:00,66.49,68.38,65.83,66.65,303758.0,65.9342,67.8084,65.2797,66.0929,303758.0
2025-04-07 10:30:00,66.69,67.11,65.85,66.77,181538.0,66.1325,66.549,65.2996,66.2119,181538.0
2025-04-07 11:00:00,66.72,67.15,66.1,66.13,519105.0,66.1623,66.5887,65.5475,65.5772,519105.0
2025-04-07 11:30:00,66.17,67.12,66.17,66.83,131634.0,65.6169,66.5589,65.6169,66.2714,131634.0
2025-04-07 12:00:00,66.83,66.95,66.38,66.65,178237.0,66.2714,66.3904,65.8251,66.0929,178237.0
2025-04-07 12:30:00,66.62,66.74,66.14,66.37,118585.0,66.0631,66.1821,65.5871,65.8152,118585.0
2025-04-07 13:00:00,66.34,67.31,66.3,67.31,91215.0,65.7855,66.7474,65.7458,66.7474,91215.0
2025-04-07 13:30:00,67.33,68.01,67.09,68.01,234393.0,66.7672,67.4415,66.5292,67.4415,234393.0
2025-04-07 14:00:00,68.01,68.12,67.75,67.95,148765.0,67.4415,67.5506,67.1837,67.382,148765.0
2025-04-07 14:30:00,68.0,68.07,67.38,67.45,192441.0,67.4316,67.501,66.8168,66.8862,192441.0
2025-04-07 15:00:00,67.43,67.63,66.91,67.05,195408.0,66.8664,67.0647,66.3507,66.4895,195408.0
2025-04-07 15:30:00,67.05,67.48,66.83,67.09,656440.0,66.4895,66.9159,66.2714,66.5292,656440.0
2025-04-08 09:30:00,67.33,68.4,67.1,68.36,239428.0,66.7672,67.8282,66.5391,67.7886,239428.0
2025-04-08 10:00:00,68.38,68.76,67.85,68.56,183079.0,67.8084,68.1852,67.2828,67.9869,183079.0
2025-04-08 10:30:00,68.6,68.98,68.54,68.58,296122.0,68.0266,68.4034,67.9671,68.0067,296122.0
2025-04-08 11:00:00,68.56,68.75,68.32,68.42,116689.0,67.9869,68.1753,67.7489,67.8481,116689.0
2025-04-08 11:30:00,68.4,68.94,68.36,68.93,318143.0,67.8282,68.3637,67.7886,68.3538,318143.0
2025-04-08 12:00:00,68.92,69.18,68.79,69.08,211270.0,68.3439,68.6017,68.215,68.5026,211270.0
2025-04-08 12:30:00,69.14,69.2,68.47,68.49,349841.0,68.5621,68.6216,67.8977,67.9175,349841.0
2025-04-08 13:00:00,68.49,68.55,67.76,67.81,180309.0,67.9175,67.977,67.1936,67.2432,180309.0
2025-04-08 13:30:00,67.81,68.2,67.71,67.97,223402.0,67.2432,67.6299,67.144,67.4018,223402.0
2025-04-08 14:00:00,67.97,68.03,67.35,67.41,106696.0,67.4018,67.4613,66.787,66.8465,106696.0
2025-04-08 14:30:00,67.41,67.89,67.31,67.8,208682.0,66.8465,67.3225,66.7474,67.2333,208682.0
2025-04-08 15:00:00,67.79,67.91,67.25,67.36,179975.0,67.2233,67.3423,66.6879,66.7969,179975.0
2025-04-08 15:30:00,67.38,67.41,66.35,67.06,793560.0,66.8168,66.8465,65.7954,66.4994,793560.0
2025-04-09 09:30:00,66.52,66.85,65.75,66.66,205941.0,65.964,66.2912,65.2004,66.1028,205941.0
2025-04-09 10:00:00,66.68,66.8,65.64,66.04,334684.0,66.1226,66.2416,65.0913,65.488,334684.0
2025-04-09 10:30:00,66.08,66.14,65.44,65.5,117017.0,65.5276,65.5871,64.893,64.9525,117017.0
2025-04-09 11:00:00,65.5,66.15,65.43,65.95,106651.0,64.9525,65.5971,64.8831,65.3987,106651.0
2025-04-09 11:30:00,65.97,66.07,65.51,65.72,123166.0,65.4186,65.5177,64.9624,65.1706,123166.0
2025-04-09 12:00:00,65.67,66.36,65.64,66.29,99779.0,65.1211,65.8053,65.0913,65.7359,99779.0
2025-04-09 12:30:00,66.28,66.38,66.06,66.26,98925.0,65.726,65.8251,65.5078,65.7061,98925.0
2025-04-09 13:00:00,66.26,69.17,66.03,68.42,276998.0,65.7061,68.5918,65.4781,67.8481,276998.0
2025-04-09 13:30:00,68.42,69.15,67.83,68.11,452911.0,67.8481,68.572,67.263,67.5407,452911.0
2025-04-09 14:00:00,68.19,68.42,67.6,68.07,377149.0,67.62,67.8481,67.0349,67.501,377149.0
2025-04-09 14:30:00,68.06,68.16,67.52,67.78,130962.0,67.4911,67.5903,66.9556,67.2134,130962.0
2025-04-09 15:00:00,67.77,68.61,67.7,68.24,208221.0,67.2035,68.0365,67.1341,67.6696,208221.0
2025-04-09 15:30:00,68.27,68.84,68.09,68.58,793460.0,67.6993,68.2646,67.5208,68.0067,793460.0
2025-04-10 09:30:00,68.27,69.02,68.06,68.95,172471.0,67.6993,68.4431,67.4911,68.3736,172471.0
2025-04-10 10:00:00,68.98,69.31,68.09,68.11,120072.0,68.4034,68.7306,67.5208,67.5407,120072.0
2025-04-10 10:30:00,68.09,68.41,67.91,67.94,118960.0,67.5208,67.8382,67.3423,67.3721,118960.0
2025-04-10 11:00:00,67.96,68.2,67.9,68.16,119294.0,67.3919,67.6299,67.3324,67.5903,119294.0
2025-04-10 11:30:00,68.15,68.15,67.55,67.64,60496.0,67.5803,67.5803,66.9853,67.0746,60496.0
2025-04-10 12:00:00,67.64,67.74,67.0,67.14,105935.0,67.0746,67.1738,66.4399,66.5788,105935.0
2025-04-10 12:30:00,67.17,67.82,67.17,67.7,77423.0,66.6085,67.2531,66.6085,67.1341,77423.0
2025-04-10 13:00:00,67.72,68.19,67.26,67.73,99412.0,67.1539,67.62,66.6978,67.1638,99412.0
2025-04-10 13:30:00,67.69,68.4,67.51,68.18,100251.0,67.1242,67.8282,66.9457,67.6101,100251.0
2025-04-10 14:00:00,68.16,68.89,68.09,68.8,115070.0,67.5903,68.3141,67.5208,68.2249,115070.0
2025-04-10 14:30:00,68.8,69.08,68.51,68.68,101588.0,68.2249,68.5026,67.9373,68.1059,101588.0
2025-04-10 15:00:00,68.7,69.09,68.48,68.5,114437.0,68.1257,68.5125,67.9076,67.9274,114437.0
2025-04-10 15:30:00,68.46,68.64,67.8,68.43,375763.0,67.8877,68.0662,67.2333,67.858,375763.0
2025-04-11 09:30:00,68.36,68.49,67.52,67.88,100929.0,67.7886,67.9175,66.9556,67.3126,100929.0
2025-04-11 10:00:00,67.84,68.56,67.68,68.1,156717.0,67.2729,67.9869,67.1143,67.5308,156717.0
2025-04-11 10:30:00,68.13,68.65,68.12,68.48,69567.0,67.5605,68.0762,67.5506,67.9076,69567.0
2025-04-11 11:00:00,68.44,68.7,68.06,68.31,137540.0,67.8679,68.1257,67.4911,67.739,137540.0
2025-04-11 11:30:00,68.31,68.87,68.28,68.81,105137.0,67.739,68.2943,67.7092,68.2348,105137.0
2025-04-11 12:00:00,68.81,69.3,68.8,69.18,113554.0,68.2348,68.7207,68.2249,68.6017,113554.0
2025-04-11 12:30:00,69.19,69.61,69.16,69.51,117697.0,68.6116,69.0281,68.5819,68.929,117697.0
2025-04-11 13:00:00,69.52,69.62,69.27,69.33,105029.0,68.9389,69.038,68.691,68.7505,105029.0
2025-04-11 13:30:00,69.34,69.84,69.2,69.65,73293.0,68.7604,69.2562,68.6216,69.0678,73293.0
2025-04-11 14:00:00,69.67,69.8,69.4,69.58,67892.0,69.0876,69.2165,68.8199,68.9984,67892.0
2025-04-11 14:30:00,69.59,69.71,69.49,69.5,64206.0,69.0083,69.1273,68.9091,68.919,64206.0
2025-04-11 15:00:00,69.5,69.92,69.48,69.83,166078.0,68.919,69.3355,68.8992,69.2463,166078.0
2025-04-11 15:30:00,69.84,69.93,69.48,69.56,351467.0,69.2562,69.3455,68.8992,68.9785,351467.0
2025-04-14 09:30:00,69.49,70.46,68.28,70.31,151261.0,68.9091,69.871,67.7092,69.7223,151261.0
2025-04-14 10:00:00,70.31,70.55,70.17,70.31,72445.0,69.7223,69.9603,69.5834,69.7223,72445.0
2025-04-14 10:30:00,70.31,70.45,70.2,70.38,57803.0,69.7223,69.8611,69.6132,69.7917,57803.0
2025-04-14 11:00:00,70.42,70.55,70.29,70.44,59971.0,69.8314,69.9603,69.7024,69.8512,59971.0
2025-04-14 11:30:00,70.43,70.51,70.34,70.47,64719.0,69.8413,69.9206,69.752,69.8809,64719.0
2025-04-14 12:00:00,70.47,70.66,70.31,70.56,73339.0,69.8809,70.0694,69.7223,69.9702,73339.0
2025-04-14 12:30:00,70.6,70.73,70.5,70.61,110153.0,70.0099,70.1388,69.9107,70.0198,110153.0
2025-04-14 13:00:00,70.61,70.81,70.41,70.62,107114.0,70.0198,70.2181,69.8214,70.0297,107114.0
2025-04-14 13:30:00,70.61,70.72,70.53,70.65,62293.0,70.0198,70.1289,69.9404,70.0594,62293.0
2025-04-14 14:00:00,70.67,70.74,70.64,70.71,44683.0,70.0793,70.1487,70.0495,70.1189,44683.0
2025-04-14 14:30:00,70.73,70.81,70.6,70.75,53087.0,70.1388,70.2181,70.0099,70.1586,53087.0
2025-04-14 15:00:00,70.75,70.85,70.69,70.72,77078.0,70.1586,70.2578,70.0991,70.1289,77078.0
2025-04-14 15:30:00,70.73,70.87,70.57,70.72,317527.0,70.1388,70.2776,69.9801,70.1289,317527.0
2025-04-15 09:30:00,71.16,71.48,70.82,71.26,82049.0,70.5652,70.8825,70.228,70.6643,82049.0
2025-04-15 10:00:00,71.29,71.4,70.88,71.12,42934.0,70.6941,70.8032,70.2875,70.5255,42934.0
2025-04-15 10:30:00,71.11,71.28,71.08,71.19,65842.0,70.5156,70.6842,70.4858,70.5949,65842.0
2025-04-15 11:00:00,71.17,71.3,70.87,70.9,36428.0,70.5751,70.704,70.2776,70.3073,36428.0
2025-04-15 11:30:00,70.89,71.0,70.68,70.8,43634.0,70.2974,70.4065,70.0892,70.2082,43634.0
2025-04-15 12:00:00,70.81,70.85,70.67,70.76,42646.0,70.2181,70.2578,70.0793,70.1685,42646.0
2025-04-15 12:30:00,70.78,70.82,70.62,70.71,57885.0,70.1884,70.228,70.0297,70.1189,57885.0
2025-04-15 13:00:00,70.73,70.78,70.61,70.64,62959.0,70.1388,70.1884,70.0198,70.0495,62959.0
2025-04-15 13:30:00,70.64,70.7,70.4,70.61,77426.0,70.0495,70.109,69.8115,70.0198,77426.0
2025-04-15 14:00:00,70.6,70.61,70.46,70.47,91853.0,70.0099,70.0198,69.871,69.8809,91853.0
2025-04-15 14:30:00,70.47,70.58,70.36,70.49,90965.0,69.8809,69.99,69.7719,69.9008,90965.0
2025-04-15 15:00:00,70.46,70.58,70.45,70.49,120763.0,69.871,69.99,69.8611,69.9008,120763.0
2025-04-15 15:30:00,70.48,70.5,70.21,70.27,454104.0,69.8909,69.9107,69.6231,69.6826,454104.0
2025-04-16 09:30:00,70.48,70.82,70.15,70.54,91916.0,69.8909,70.228,69.5636,69.9504,91916.0
2025-04-16 10:00:00,70.54,70.6,70.18,70.25,46617.0,69.9504,70.0099,69.5934,69.6628,46617.0
2025-04-16 10:30:00,70.28,70.57,70.26,70.44,76304.0,69.6925,69.9801,69.6727,69.8512,76304.0
2025-04-16 11:00:00,70.43,70.56,70.32,70.49,66275.0,69.8413,69.9702,69.7322,69.9008,66275.0
2025-04-16 11:30:00,70.48,70.55,70.3,70.34,95719.0,69.8909,69.9603,69.7124,69.752,95719.0
2025-04-16 12:00:00,70.32,70.32,70.05,70.22,45753.0,69.7322,69.7322,69.4645,69.633,45753.0
2025-04-16 12:30:00,70.23,70.28,70.13,70.18,35579.0,69.6429,69.6925,69.5438,69.5934,35579.0
2025-04-16 13:00:00,70.17,70.21,70.06,70.12,29955.0,69.5834,69.6231,69.4744,69.5339,29955.0
2025-04-16 13:30:00,70.13,70.14,69.61,69.61,65681.0,69.5438,69.5537,69.0281,69.0281,65681.0
2025-04-16 14:00:00,69.61,69.75,69.34,69.5,94625.0,69.0281,69.167,68.7604,68.919,94625.0
2025-04-16 14:30:00,69.5,69.56,69.39,69.45,75831.0,68.919,68.9785,68.81,68.8695,75831.0
2025-04-16 15:00:00,69.46,69.52,69.08,69.15,117154.0,68.8794,68.9389,68.5026,68.572,117154.0
2025-04-16 15:30:00,69.15,69.2,68.86,69.1,428029.0,68.572,68.6216,68.2844,68.5224,428029.0
2025-04-17 09:30:00,69.7,70.39,69.49,70.3,295746.0,69.1174,69.8016,68.9091,69.7124,295746.0
2025-04-17 10:00:00,70.31,70.51,70.1,70.14,93836.0,69.7223,69.9206,69.514,69.5537,93836.0
2025-04-17 10:30:00,70.17,70.21,69.92,70.15,70001.0,69.5834,69.6231,69.3355,69.5636,70001.0
2025-04-17 11:00:00,70.14,70.67,70.13,70.49,97915.0,69.5537,70.0793,69.5438,69.9008,97915.0
2025-04-17 11:30:00,70.51,70.7,70.49,70.65,44958.0,69.9206,70.109,69.9008,70.0594,44958.0
2025-04-17 12:00:00,70.65,70.82,70.59,70.75,65665.0,70.0594,70.228,69.9999,70.1586,65665.0
2025-04-17 12:30:00,70.72,70.84,70.62,70.79,30322.0,70.1289,70.2478,70.0297,70.1983,30322.0
2025-04-17 13:00:00,70.82,70.85,70.58,70.58,23373.0,70.228,70.2578,69.99,69.99,23373.0
2025-04-17 13:30:00,70.58,70.84,70.49,70.81,48654.0,69.99,70.2478,69.9008,70.2181,48654.0
2025-04-17 14:00:00,70.8,71.03,70.7,70.8,102984.0,70.2082,70.4363,70.109,70.2082,102984.0
2025-04-17 14:30:00,70.8,70.88,70.63,70.67,40029.0,70.2082,70.2875,70.0396,70.0793,40029.0
2025-04-17 15:00:00,70.67,70.68,70.45,70.48,150372.0,70.0793,70.0892,69.8611,69.8909,150372.0
2025-04-17 15:30:00,70.48,70.64,70.0,70.13,461217.0,69.8909,70.0495,69.4149,69.5438,461217.0
2025-04-21 09:30:00,69.88,70.3,69.38,69.7,169308.0,69.2959,69.7124,68.8001,69.1174,169308.0
2025-04-21 10:00:00,69.73,69.73,69.18,69.24,193574.0,69.1471,69.1471,68.6017,68.6612,193574.0
2025-04-21 10:30:00,69.27,69.28,68.8,68.83,44290.0,68.691,68.7009,68.2249,68.2547,44290.0
2025-04-21 11:00:00,68.85,68.89,68.62,68.66,47950.0,68.2745,68.3141,68.0464,68.0861,47950.0
2025-04-21 11:30:00,68.66,68.67,68.2,68.26,68312.0,68.0861,68.096,67.6299,67.6894,68312.0
2025-04-21 12:00:00,68.28,68.47,68.19,68.3,355236.0,67.7092,67.8977,67.62,67.7291,355236.0
2025-04-21 12:30:00,68.3,68.66,68.29,68.48,289777.0,67.7291,68.0861,67.7192,67.9076,289777.0
2025-04-21 13:00:00,68.48,68.52,68.27,68.44,235291.0,67.9076,67.9472,67.6993,67.8679,235291.0
2025-04-21 13:30:00,68.44,68.47,68.26,68.45,209570.0,67.8679,67.8977,67.6894,67.8778,209570.0
2025-04-21 14:00:00,68.45,68.55,68.19,68.52,382094.0,67.8778,67.977,67.62,67.9472,382094.0
2025-04-21 14:30:00,68.51,68.61,68.44,68.53,97794.0,67.9373,68.0365,67.8679,67.9572,97794.0
2025-04-21 15:00:00,68.54,68.69,68.39,68.58,479421.0,67.9671,68.1158,67.8183,68.0067,479421.0
2025-04-21 15:30:00,68.59,69.01,68.52,68.97,556189.0,68.0167,68.4331,67.9472,68.3935,556189.0
2025-04-22 09:30:00,69.66,70.61,69.38,70.52,204910.0,69.0777,70.0198,68.8001,69.9305,204910.0
2025-04-22 10:00:00,70.54,70.67,70.39,70.62,296754.0,69.9504,70.0793,69.8016,70.0297,296754.0
2025-04-22 10:30:00,70.62,71.11,70.59,71.02,221015.0,70.0297,70.5156,69.9999,70.4263,221015.0
2025-04-22 11:00:00,71.0,71.23,70.79,71.09,506376.0,70.4065,70.6346,70.1983,70.4958,506376.0
2025-04-22 11:30:00,71.09,71.5,71.08,71.5,149057.0,70.4958,70.9023,70.4858,70.9023,149057.0
2025-04-22 12:00:00,71.47,71.71,71.14,71.34,396630.0,70.8726,71.1106,70.5453,70.7437,396630.0
2025-04-22 12:30:00,71.34,71.38,71.17,71.2,250008.0,70.7437,70.7833,70.5751,70.6048,250008.0
2025-04-22 13:00:00,71.2,71.35,70.84,70.85,133288.0,70.6048,70.7536,70.2478,70.2578,133288.0
2025-04-22 13:30:00,70.84,70.86,70.25,70.27,104458.0,70.2478,70.2677,69.6628,69.6826,104458.0
2025-04-22 14:00:00,70.26,70.8,70.25,70.77,74310.0,69.6727,70.2082,69.6628,70.1784,74310.0
2025-04-22 14:30:00,70.76,71.14,70.74,71.06,55198.0,70.1685,70.5453,70.1487,70.466,55198.0
2025-04-22 15:00:00,71.05,71.11,70.92,71.04,117066.0,70.4561,70.5156,70.3272,70.4462,117066.0
2025-04-22 15:30:00,71.03,71.5,70.99,71.36,545606.0,70.4363,70.9023,70.3966,70.7635,545606.0
2025-04-23 09:30:00,71.07,71.93,70.6,71.77,366003.0,70.4759,71.3287,70.0099,71.1701,366003.0
2025-04-23 10:00:00,71.78,72.1,71.2,71.59,770826.0,71.18,71.4973,70.6048,70.9916,770826.0
2025-04-23 10:30:00,71.59,71.72,71.34,71.37,86043.0,70.9916,71.1205,70.7437,70.7734,86043.0
2025-04-23 11:00:00,71.35,71.46,70.91,71.02,102030.0,70.7536,70.8627,70.3173,70.4263,102030.0
2025-04-23 11:30:00,71.04,71.23,71.0,71.2,93777.0,70.4462,70.6346,70.4065,70.6048,93777.0
2025-04-23 12:00:00,71.2,71.26,70.71,71.02,156952.0,70.6048,70.6643,70.1189,70.4263,156952.0
2025-04-23 12:30:00,71.04,71.17,70.88,71.08,146817.0,70.4462,70.5751,70.2875,70.4858,146817.0
2025-04-23 13:00:00,71.09,71.31,70.9,70.98,380153.0,70.4958,70.7139,70.3073,70.3867,380153.0
2025-04-23 13:30:00,71.0,71.06,70.69,70.85,141140.0,70.4065,70.466,70.0991,70.2578,141140.0
2025-04-23 14:00:00,70.85,70.95,70.58,70.66,107258.0,70.2578,70.3569,69.99,70.0694,107258.0
2025-04-23 14:30:00,70.66,70.79,70.58,70.68,71198.0,70.0694,70.1983,69.99,70.0892,71198.0
2025-04-23 15:00:00,70.68,71.04,70.59,70.91,287500.0,70.0892,70.4462,69.9999,70.3173,287500.0
2025-04-23 15:30:00,70.92,71.63,70.91,71.46,599350.0,70.3272,71.0312,70.3173,70.8627,599350.0
2025-04-24 09:30:00,70.34,70.98,69.01,70.34,510883.0,69.752,70.3867,68.4331,69.752,510883.0
2025-04-24 10:00:00,70.31,70.48,69.81,69.87,254371.0,69.7223,69.8909,69.2265,69.286,254371.0
2025-04-24 10:30:00,69.85,70.11,69.54,70.07,384483.0,69.2661,69.524,68.9587,69.4843,384483.0
2025-04-24 11:00:00,70.1,70.28,69.95,70.25,235574.0,69.514,69.6925,69.3653,69.6628,235574.0
2025-04-24 11:30:00,70.23,70.47,70.19,70.38,208456.0,69.6429,69.8809,69.6033,69.7917,208456.0
2025-04-24 12:00:00,70.38,70.6,70.17,70.48,95193.0,69.7917,70.0099,69.5834,69.8909,95193.0
2025-04-24 12:30:00,70.47,71.48,70.46,70.91,192008.0,69.8809,70.8825,69.871,70.3173,192008.0
2025-04-24 13:00:00,70.86,71.18,70.67,70.75,218604.0,70.2677,70.585,70.0793,70.1586,218604.0
2025-04-24 13:30:00,70.76,70.8,70.32,70.42,94344.0,70.1685,70.2082,69.7322,69.8314,94344.0
2025-04-24 14:00:00,70.42,70.65,70.25,70.51,140315.0,69.8314,70.0594,69.6628,69.9206,140315.0
2025-04-24 14:30:00,70.51,70.62,70.28,70.34,127424.0,69.9206,70.0297,69.6925,69.752,127424.0
2025-04-24 15:00:00,70.35,70.54,70.25,70.36,427189.0,69.7619,69.9504,69.6628,69.7719,427189.0
2025-04-24 15:30:00,70.35,70.59,70.13,70.29,877434.0,69.7619,69.9999,69.5438,69.7024,877434.0
2025-04-25 09:30:00,70.5,70.55,68.89,68.97,119227.0,69.9107,69.9603,68.3141,68.3935,119227.0
2025-04-25 10:00:00,68.97,69.09,68.45,68.56,336010.0,68.3935,68.5125,67.8778,67.9869,336010.0
2025-04-25 10:30:00,68.57,68.9,68.41,68.84,284252.0,67.9968,68.3241,67.8382,68.2646,284252.0
2025-04-25 11:00:00,68.86,69.02,68.6,68.63,212044.0,68.2844,68.4431,68.0266,68.0563,212044.0
2025-04-25 11:30:00,68.66,68.71,68.54,68.68,77623.0,68.0861,68.1357,67.9671,68.1059,77623.0
2025-04-25 12:00:00,68.7,68.83,68.68,68.81,93400.0,68.1257,68.2547,68.1059,68.2348,93400.0
2025-04-25 12:30:00,68.82,68.82,68.53,68.61,95222.0,68.2447,68.2447,67.9572,68.0365,95222.0
2025-04-25 13:00:00,68.6,68.7,68.53,68.69,93509.0,68.0266,68.1257,67.9572,68.1158,93509.0
2025-04-25 13:30:00,68.69,68.81,68.65,68.78,76676.0,68.1158,68.2348,68.0762,68.2051,76676.0
2025-04-25 14:00:00,68.78,69.08,68.69,69.01,78136.0,68.2051,68.5026,68.1158,68.4331,78136.0
2025-04-25 14:30:00,68.96,69.08,68.96,68.99,72012.0,68.3836,68.5026,68.3836,68.4133,72012.0
2025-04-25 15:00:00,68.99,69.11,68.97,68.98,120622.0,68.4133,68.5323,68.3935,68.4034,120622.0
2025-04-25 15:30:00,68.98,69.07,68.9,69.01,659085.0,68.4034,68.4926,68.3241,68.4331,659085.0
2025-04-28 09:30:00,69.11,69.19,68.46,68.63,161723.0,68.5323,68.6116,67.8877,68.0563,161723.0
2025-04-28 10:00:00,68.63,68.91,68.59,68.82,80193.0,68.0563,68.334,68.0167,68.2447,80193.0
2025-04-28 10:30:00,68.81,69.23,68.68,69.23,75010.0,68.2348,68.6513,68.1059,68.6513,75010.0
2025-04-28 11:00:00,69.23,69.44,69.13,69.42,61601.0,68.6513,68.8596,68.5521,68.8397,61601.0
2025-04-28 11:30:00,69.43,69.45,69.22,69.34,63686.0,68.8496,68.8695,68.6414,68.7604,63686.0
2025-04-28 12:00:00,69.34,69.54,69.22,69.47,91370.0,68.7604,68.9587,68.6414,68.8893,91370.0
2025-04-28 12:30:00,69.47,69.51,69.4,69.5,79688.0,68.8893,68.929,68.8199,68.919,79688.0
2025-04-28 13:00:00,69.51,69.56,69.3,69.32,104689.0,68.929,68.9785,68.7207,68.7406,104689.0
2025-04-28 13:30:00,69.3,69.37,69.24,69.34,74459.0,68.7207,68.7901,68.6612,68.7604,74459.0
2025-04-28 14:00:00,69.33,69.55,69.3,69.55,70491.0,68.7505,68.9686,68.7207,68.9686,70491.0
2025-04-28 14:30:00,69.55,69.55,69.31,69.35,81020.0,68.9686,68.9686,68.7306,68.7703,81020.0
2025-04-28 15:00:00,69.35,69.5,69.31,69.44,117465.0,68.7703,68.919,68.7306,68.8596,117465.0
2025-04-28 15:30:00,69.43,69.68,69.34,69.56,495209.0,68.8496,69.0975,68.7604,68.9785,495209.0
2025-04-29 09:30:00,69.56,70.24,69.22,70.19,138681.0,68.9785,69.6529,68.6414,69.6033,138681.0
2025-04-29 10:00:00,70.18,70.2,69.76,70.03,83278.0,69.5934,69.6132,69.1769,69.4446,83278.0
2025-04-29 10:30:00,70.03,70.24,69.92,70.23,52702.0,69.4446,69.6529,69.3355,69.6429,52702.0
2025-04-29 11:00:00,70.24,70.27,69.95,70.07,39001.0,69.6529,69.6826,69.3653,69.4843,39001.0
2025-04-29 11:30:00,70.08,70.09,69.93,69.94,26256.0,69.4942,69.5041,69.3455,69.3554,26256.0
2025-04-29 12:00:00,69.94,70.11,69.89,70.11,51255.0,69.3554,69.524,69.3058,69.524,51255.0
2025-04-29 12:30:00,70.12,70.15,70.05,70.12,54287.0,69.5339,69.5636,69.4645,69.5339,54287.0
2025-04-29 13:00:00,70.12,70.34,70.1,70.33,44475.0,69.5339,69.752,69.514,69.7421,44475.0
2025-04-29 13:30:00,70.33,70.56,70.29,70.52,47436.0,69.7421,69.9702,69.7024,69.9305,47436.0
2025-04-29 14:00:00,70.53,70.6,70.35,70.4,88775.0,69.9404,70.0099,69.7619,69.8115,88775.0
2025-04-29 14:30:00,70.4,70.56,70.37,70.45,57327.0,69.8115,69.9702,69.7818,69.8611,57327.0
2025-04-29 15:00:00,70.45,70.58,70.43,70.48,105855.0,69.8611,69.99,69.8413,69.8909,105855.0
2025-04-29 15:30:00,70.5,70.77,70.41,70.65,430964.0,69.9107,70.1784,69.8214,70.0594,430964.0
2025-04-30 09:30:00,70.69,70.79,69.7,69.77,280878.0,70.0991,70.1983,69.1174,69.1868,280878.0
2025-04-30 10:00:00,69.79,69.89,69.6,69.81,177126.0,69.2066,69.3058,69.0182,69.2265,177126.0
2025-04-30 10:30:00,69.84,70.14,69.84,70.09,94828.0,69.2562,69.5537,69.2562,69.5041,94828.0
2025-04-30 11:00:00,70.09,70.3,70.07,70.22,564095.0,69.5041,69.7124,69.4843,69.633,564095.0
2025-04-30 11:30:00,70.23,70.26,69.89,70.07,89939.0,69.6429,69.6727,69.3058,69.4843,89939.0
2025-04-30 12:00:00,70.05,70.14,69.96,70.09,45961.0,69.4645,69.5537,69.3752,69.5041,45961.0
2025-04-30 12:30:00,70.08,70.2,69.97,70.17,61759.0,69.4942,69.6132,69.3851,69.5834,61759.0
2025-04-30 13:00:00,70.18,70.24,69.97,70.24,40898.0,69.5934,69.6529,69.3851,69.6529,40898.0
2025-04-30 13:30:00,70.25,70.28,70.19,70.19,61293.0,69.6628,69.6925,69.6033,69.6033,61293.0
2025-04-30 14:00:00,70.19,70.45,69.9,69.96,81059.0,69.6033,69.8611,69.3157,69.3752,81059.0
2025-04-30 14:30:00,69.95,69.98,69.77,69.79,37550.0,69.3653,69.395,69.1868,69.2066,37550.0
2025-04-30 15:00:00,69.79,70.1,69.78,70.03,97655.0,69.2066,69.514,69.1967,69.4446,97655.0
2025-04-30 15:30:00,70.04,70.88,69.9,70.66,473503.0,69.4545,70.2875,69.3157,70.0694,473503.0
2025-05-01 09:30:00,70.57,71.32,70.0,71.03,220527.0,69.9801,70.7238,69.4149,70.4363,220527.0
2025-05-01 10:00:00,71.06,71.32,70.94,71.23,187344.0,70.466,70.7238,70.347,70.6346,187344.0
2025-05-01 10:30:00,71.24,71.39,71.05,71.33,77737.0,70.6445,70.7933,70.4561,70.7338,77737.0
2025-05-01 11:00:00,71.33,71.38,71.11,71.13,88411.0,70.7338,70.7833,70.5156,70.5354,88411.0
2025-05-01 11:30:00,71.13,71.14,70.66,70.77,144466.0,70.5354,70.5453,70.0694,70.1784,144466.0
2025-05-01 12:00:00,70.76,70.77,70.44,70.56,149586.0,70.1685,70.1784,69.8512,69.9702,149586.0
2025-05-01 12:30:00,70.57,70.64,70.5,70.64,55698.0,69.9801,70.0495,69.9107,70.0495,55698.0
2025-05-01 13:00:00,70.65,70.88,70.64,70.81,72501.0,70.0594,70.2875,70.0495,70.2181,72501.0
2025-05-01 13:30:00,70.82,70.86,70.65,70.66,58086.0,70.228,70.2677,70.0594,70.0694,58086.0
2025-05-01 14:00:00,70.66,70.87,70.66,70.77,55327.0,70.0694,70.2776,70.0694,70.1784,55327.0
2025-05-01 14:30:00,70.76,70.85,70.69,70.73,81803.0,70.1685,70.2578,70.0991,70.1388,81803.0
2025-05-01 15:00:00,70.75,70.9,70.68,70.9,92983.0,70.1586,70.3073,70.0892,70.3073,92983.0
2025-05-01 15:30:00,70.89,70.9,70.31,70.37,509861.0,70.2974,70.3073,69.7223,69.7818,509861.0
2025-05-02 09:30:00,70.71,71.04,70.02,70.14,148407.0,70.1189,70.4462,69.4347,69.5537,148407.0
2025-05-02 10:00:00,70.11,70.63,69.98,70.53,161840.0,69.524,70.0396,69.395,69.9404,161840.0
2025-05-02 10:30:00,70.53,70.69,70.41,70.63,63471.0,69.9404,70.0991,69.8214,70.0396,63471.0
2025-05-02 11:00:00,70.61,70.61,70.31,70.53,39526.0,70.0198,70.0198,69.7223,69.9404,39526.0
2025-05-02 11:30:00,70.52,70.71,70.51,70.56,150179.0,69.9305,70.1189,69.9206,69.9702,150179.0
2025-05-02 12:00:00,70.56,70.59,70.38,70.47,150740.0,69.9702,69.9999,69.7917,69.8809,150740.0
2025-05-02 12:30:00,70.48,70.5,70.13,70.22,92630.0,69.8909,69.9107,69.5438,69.633,92630.0
2025-05-02 13:00:00,70.22,70.38,70.2,70.38,40027.0,69.633,69.7917,69.6132,69.7917,40027.0
2025-05-02 13:30:00,70.38,70.5,70.34,70.41,83017.0,69.7917,69.9107,69.752,69.8214,83017.0
2025-05-02 14:00:00,70.41,70.57,70.4,70.56,90679.0,69.8214,69.9801,69.8115,69.9702,90679.0
2025-05-02 14:30:00,70.57,70.68,70.43,70.45,373415.0,69.9801,70.0892,69.8413,69.8611,373415.0
2025-05-02 15:00:00,70.45,70.72,70.42,70.67,152377.0,69.8611,70.1289,69.8314,70.0793,152377.0
2025-05-02 15:30:00,70.66,70.85,70.65,70.75,704232.0,70.0694,70.2578,70.0594,70.1586,704232.0
2025-05-05 09:30:00,70.56,70.63,69.96,70.19,311377.0,69.9702,70.0396,69.3752,69.6033,311377.0
2025-05-05 10:00:00,70.22,70.65,70.12,70.59,281070.0,69.633,70.0594,69.5339,69.9999,281070.0
2025-05-05 10:30:00,70.59,70.82,70.47,70.7,984427.0,69.9999,70.228,69.8809,70.109,984427.0
2025-05-05 11:00:00,70.71,70.79,70.65,70.68,169556.0,70.1189,70.1983,70.0594,70.0892,169556.0
2025-05-05 11:30:00,70.69,70.95,70.64,70.8,194903.0,70.0991,70.3569,70.0495,70.2082,194903.0
2025-05-05 12:00:00,70.78,70.88,70.73,70.84,1206263.0,70.1884,70.2875,70.1388,70.2478,1206263.0
2025-05-05 12:30:00,70.84,70.93,70.8,70.84,99743.0,70.2478,70.3371,70.2082,70.2478,99743.0
2025-05-05 13:00:00,70.84,70.84,70.68,70.7,215306.0,70.2478,70.2478,70.0892,70.109,215306.0
2025-05-05 13:30:00,70.71,70.87,70.64,70.86,61792.0,70.1189,70.2776,70.0495,70.2677,61792.0
2025-05-05 14:00:00,70.86,71.12,70.77,71.11,95532.0,70.2677,70.5255,70.1784,70.5156,95532.0
2025-05-05 14:30:00,71.09,71.14,71.0,71.07,102470.0,70.4958,70.5453,70.4065,70.4759,102470.0
2025-05-05 15:00:00,71.04,71.04,70.79,70.86,110233.0,70.4462,70.4462,70.1983,70.2677,110233.0
2025-05-05 15:30:00,70.88,70.96,70.8,70.87,297467.0,70.2875,70.3668,70.2082,70.2776,297467.0
2025-05-06 09:30:00,70.7,70.93,70.45,70.81,153776.0,70.109,70.3371,69.8611,70.2181,153776.0
2025-05-06 10:00:00,70.79,71.0,70.75,70.94,57311.0,70.1983,70.4065,70.1586,70.347,57311.0
2025-05-06 10:30:00,70.94,71.19,70.93,71.19,76716.0,70.347,70.5949,70.3371,70.5949,76716.0
2025-05-06 11:00:00,71.2,71.35,71.17,71.19,156600.0,70.6048,70.7536,70.5751,70.5949,156600.0
2025-05-06 11:30:00,71.2,71.23,71.1,71.15,35740.0,70.6048,70.6346,70.5057,70.5553,35740.0
2025-05-06 12:00:00,71.14,71.3,70.96,70.97,52791.0,70.5453,70.704,70.3668,70.3768,52791.0
2025-05-06 12:30:00,70.97,71.1,70.88,70.91,53386.0,70.3768,70.5057,70.2875,70.3173,53386.0
2025-05-06 13:00:00,70.9,71.15,70.89,71.06,42609.0,70.3073,70.5553,70.2974,70.466,42609.0
2025-05-06 13:30:00,71.06,71.11,71.02,71.09,43181.0,70.466,70.5156,70.4263,70.4958,43181.0
2025-05-06 14:00:00,71.09,71.24,71.07,71.23,62814.0,70.4958,70.6445,70.4759,70.6346,62814.0
2025-05-06 14:30:00,71.23,71.37,71.22,71.37,45182.0,70.6346,70.7734,70.6247,70.7734,45182.0
2025-05-06 15:00:00,71.37,71.4,71.16,71.17,100827.0,70.7734,70.8032,70.5652,70.5751,100827.0
2025-05-06 15:30:00,71.17,71.22,70.98,71.05,437312.0,70.5751,70.6247,70.3867,70.4561,437312.0
2025-05-07 09:30:00,71.03,71.39,70.96,71.21,155143.0,70.4363,70.7933,70.3668,70.6148,155143.0
2025-05-07 10:00:00,71.21,71.45,71.13,71.15,110540.0,70.6148,70.8527,70.5354,70.5553,110540.0
2025-05-07 10:30:00,71.15,71.18,71.01,71.17,92903.0,70.5553,70.585,70.4164,70.5751,92903.0
2025-05-07 11:00:00,71.17,71.44,71.12,71.43,170442.0,70.5751,70.8428,70.5255,70.8329,170442.0
2025-05-07 11:30:00,71.43,71.71,71.38,71.71,94634.0,70.8329,71.1106,70.7833,71.1106,94634.0
2025-05-07 12:00:00,71.71,71.93,71.7,71.75,104060.0,71.1106,71.3287,71.1007,71.1502,104060.0
2025-05-07 12:30:00,71.76,71.92,71.76,71.87,64890.0,71.1602,71.3188,71.1602,71.2692,64890.0
2025-05-07 13:00:00,71.89,71.97,71.75,71.81,32844.0,71.2891,71.3684,71.1502,71.2097,32844.0
2025-05-07 13:30:00,71.8,71.83,71.42,71.48,54325.0,71.1998,71.2296,70.823,70.8825,54325.0
2025-05-07 14:00:00,71.48,71.63,71.28,71.48,86327.0,70.8825,71.0312,70.6842,70.8825,86327.0
2025-05-07 14:30:00,71.49,71.83,71.42,71.78,148474.0,70.8924,71.2296,70.823,71.18,148474.0
2025-05-07 15:00:00,71.77,71.83,71.42,71.47,166500.0,71.1701,71.2296,70.823,70.8726,166500.0
2025-05-07 15:30:00,71.48,71.79,71.27,71.36,497479.0,70.8825,71.1899,70.6743,70.7635,497479.0
2025-05-08 09:30:00,71.31,71.57,70.78,70.78,137471.0,70.7139,70.9717,70.1884,70.1884,137471.0
2025-05-08 10:00:00,70.77,71.17,70.66,71.11,98863.0,70.1784,70.5751,70.0694,70.5156,98863.0
2025-05-08 10:30:00,71.12,71.18,70.83,70.86,151908.0,70.5255,70.585,70.2379,70.2677,151908.0
2025-05-08 11:00:00,70.84,71.05,70.57,70.94,191516.0,70.2478,70.4561,69.9801,70.347,191516.0
2025-05-08 11:30:00,70.93,71.12,70.87,71.08,72662.0,70.3371,70.5255,70.2776,70.4858,72662.0
2025-05-08 12:00:00,71.06,71.1,70.77,70.79,98152.0,70.466,70.5057,70.1784,70.1983,98152.0
2025-05-08 12:30:00,70.79,70.87,70.65,70.84,69703.0,70.1983,70.2776,70.0594,70.2478,69703.0
2025-05-08 13:00:00,70.86,70.9,70.67,70.73,59721.0,70.2677,70.3073,70.0793,70.1388,59721.0
2025-05-08 13:30:00,70.71,70.72,70.41,70.44,72632.0,70.1189,70.1289,69.8214,69.8512,72632.0
2025-05-08 14:00:00,70.41,70.65,70.31,70.4,80794.0,69.8214,70.0594,69.7223,69.8115,80794.0
2025-05-08 14:30:00,70.41,70.51,70.23,70.48,117216.0,69.8214,69.9206,69.6429,69.8909,117216.0
2025-05-08 15:00:00,70.48,70.52,70.34,70.37,86131.0,69.8909,69.9305,69.752,69.7818,86131.0
2025-05-08 15:30:00,70.36,70.44,70.08,70.19,469934.0,69.7719,69.8512,69.4942,69.6033,469934.0
2025-05-09 09:30:00,70.25,70.61,69.99,70.51,150171.0,69.6628,70.0198,69.405,69.9206,150171.0
2025-05-09 10:00:00,70.55,70.81,70.45,70.81,71036.0,69.9603,70.2181,69.8611,70.2181,71036.0
2025-05-09 10:30:00,70.83,70.88,70.56,70.59,107130.0,70.2379,70.2875,69.9702,69.9999,107130.0
2025-05-09 11:00:00,70.57,70.6,70.1,70.31,116383.0,69.9801,70.0099,69.514,69.7223,116383.0
2025-05-09 11:30:00,70.32,70.41,70.24,70.4,65557.0,69.7322,69.8214,69.6529,69.8115,65557.0
2025-05-09 12:00:00,70.4,70.52,70.33,70.4,67736.0,69.8115,69.9305,69.7421,69.8115,67736.0
2025-05-09 12:30:00,70.39,70.42,70.16,70.26,38553.0,69.8016,69.8314,69.5735,69.6727,38553.0
2025-05-09 13:00:00,70.25,70.48,70.24,70.37,65625.0,69.6628,69.8909,69.6529,69.7818,65625.0
2025-05-09 13:30:00,70.39,70.63,70.34,70.6,53811.0,69.8016,70.0396,69.752,70.0099,53811.0
2025-05-09 14:00:00,70.61,70.63,70.43,70.51,63942.0,70.0198,70.0396,69.8413,69.9206,63942.0
2025-05-09 14:30:00,70.51,70.61,70.51,70.55,53960.0,69.9206,70.0198,69.9206,69.9603,53960.0
2025-05-09 15:00:00,70.56,70.68,70.54,70.55,93105.0,69.9702,70.0892,69.9504,69.9603,93105.0
2025-05-09 15:30:00,70.54,70.66,70.48,70.58,430737.0,69.9504,70.0694,69.8909,69.99,430737.0
2025-05-12 09:30:00,70.3,70.41,69.25,69.61,123762.0,69.7124,69.8214,68.6711,69.0281,123762.0
2025-05-12 10:00:00,69.59,69.62,68.95,69.06,125938.0,69.0083,69.038,68.3736,68.4827,125938.0
2025-05-12 10:30:00,69.06,69.22,68.79,68.94,125545.0,68.4827,68.6414,68.215,68.3637,125545.0
2025-05-12 11:00:00,68.95,69.1,68.56,68.58,156640.0,68.3736,68.5224,67.9869,68.0067,156640.0
2025-05-12 11:30:00,68.6,68.69,68.17,68.2,260547.0,68.0266,68.1158,67.6002,67.6299,260547.0
2025-05-12 12:00:00,68.2,68.39,68.09,68.34,94518.0,67.6299,67.8183,67.5208,67.7687,94518.0
2025-05-12 12:30:00,68.37,68.57,68.15,68.53,73933.0,67.7985,67.9968,67.5803,67.9572,73933.0
2025-05-12 13:00:00,68.52,68.61,68.23,68.32,136132.0,67.9472,68.0365,67.6597,67.7489,136132.0
2025-05-12 13:30:00,68.31,68.41,68.22,68.4,76897.0,67.739,67.8382,67.6497,67.8282,76897.0
2025-05-12 14:00:00,68.4,68.7,68.28,68.34,91741.0,67.8282,68.1257,67.7092,67.7687,91741.0
2025-05-12 14:30:00,68.33,68.38,68.19,68.23,96775.0,67.7588,67.8084,67.62,67.6597,96775.0
2025-05-12 15:00:00,68.25,68.36,67.96,67.98,176526.0,67.6795,67.7886,67.3919,67.4118,176526.0
2025-05-12 15:30:00,67.99,68.03,67.43,67.78,702625.0,67.4217,67.4613,66.8664,67.2134,702625.0
2025-05-13 09:30:00,67.78,68.23,66.75,66.84,319146.0,67.2134,67.6597,66.192,66.2813,319146.0
2025-05-13 10:00:00,66.86,67.41,66.77,67.35,327557.0,66.3011,66.8465,66.2119,66.787,327557.0
2025-05-13 10:30:00,67.37,68.05,67.36,67.9,182541.0,66.8069,67.4812,66.7969,67.3324,182541.0
2025-05-13 11:00:00,67.9,68.23,67.88,68.15,221938.0,67.3324,67.6597,67.3126,67.5803,221938.0
2025-05-13 11:30:00,68.15,68.49,68.14,68.48,157120.0,67.5803,67.9175,67.5704,67.9076,157120.0
2025-05-13 12:00:00,68.48,68.54,68.32,68.5,130011.0,67.9076,67.9671,67.7489,67.9274,130011.0
2025-05-13 12:30:00,68.5,68.6,68.28,68.49,80579.0,67.9274,68.0266,67.7092,67.9175,80579.0
2025-05-13 13:00:00,68.52,68.67,68.43,68.64,73359.0,67.9472,68.096,67.858,68.0662,73359.0
2025-05-13 13:30:00,68.63,68.73,68.4,68.56,74184.0,68.0563,68.1555,67.8282,67.9869,74184.0
2025-05-13 14:00:00,68.55,68.71,68.33,68.33,63901.0,67.977,68.1357,67.7588,67.7588,63901.0
2025-05-13 14:30:00,68.34,68.53,68.26,68.5,124068.0,67.7687,67.9572,67.6894,67.9274,124068.0
2025-05-13 15:00:00,68.5,68.53,68.4,68.41,171912.0,67.9274,67.9572,67.8282,67.8382,171912.0
2025-05-13 15:30:00,68.41,68.67,68.29,68.29,618876.0,67.8382,68.096,67.7192,67.7192,618876.0
2025-05-14 09:30:00,67.91,68.45,67.37,67.93,250730.0,67.3423,67.8778,66.8069,67.3622,250730.0
2025-05-14 10:00:00,67.92,68.01,67.63,67.76,168071.0,67.3523,67.4415,67.0647,67.1936,168071.0
2025-05-14 10:30:00,67.74,67.84,67.53,67.63,163332.0,67.1738,67.2729,66.9655,67.0647,163332.0
2025-05-14 11:00:00,67.64,68.02,67.39,67.97,219099.0,67.0746,67.4514,66.8267,67.4018,219099.0
2025-05-14 11:30:00,67.97,68.1,67.86,67.98,100499.0,67.4018,67.5308,67.2928,67.4118,100499.0
2025-05-14 12:00:00,67.99,68.05,67.85,67.86,81205.0,67.4217,67.4812,67.2828,67.2928,81205.0
2025-05-14 12:30:00,67.87,68.0,67.83,67.97,56848.0,67.3027,67.4316,67.263,67.4018,56848.0
2025-05-14 13:00:00,67.97,68.24,67.96,68.14,51430.0,67.4018,67.6696,67.3919,67.5704,51430.0
2025-05-14 13:30:00,68.14,68.17,67.95,68.17,70238.0,67.5704,67.6002,67.382,67.6002,70238.0
2025-05-14 14:00:00,68.17,68.43,68.17,68.37,68090.0,67.6002,67.858,67.6002,67.7985,68090.0
2025-05-14 14:30:00,68.38,68.55,68.35,68.42,76128.0,67.8084,67.977,67.7787,67.8481,76128.0
2025-05-14 15:00:00,68.42,68.52,68.33,68.51,107985.0,67.8481,67.9472,67.7588,67.9373,107985.0
2025-05-14 15:30:00,68.5,68.94,68.48,68.79,730341.0,67.9274,68.3637,67.9076,68.215,730341.0
2025-05-15 09:30:00,69.13,70.62,69.13,70.52,444918.0,68.5521,70.0297,68.5521,69.9305,444918.0
2025-05-15 10:00:00,70.52,70.77,70.41,70.52,476986.0,69.9305,70.1784,69.8214,69.9305,476986.0
2025-05-15 10:30:00,70.5,70.8,70.45,70.72,195443.0,69.9107,70.2082,69.8611,70.1289,195443.0
2025-05-15 11:00:00,70.73,70.83,70.56,70.73,138885.0,70.1388,70.2379,69.9702,70.1388,138885.0
2025-05-15 11:30:00,70.73,70.82,70.57,70.71,169627.0,70.1388,70.228,69.9801,70.1189,169627.0
2025-05-15 12:00:00,70.72,70.82,70.64,70.71,143234.0,70.1289,70.228,70.0495,70.1189,143234.0
2025-05-15 12:30:00,70.69,70.76,70.45,70.71,156314.0,70.0991,70.1685,69.8611,70.1189,156314.0
2025-05-15 13:00:00,70.71,70.76,70.59,70.67,86245.0,70.1189,70.1685,69.9999,70.0793,86245.0
2025-05-15 13:30:00,70.67,70.77,70.62,70.63,131072.0,70.0793,70.1784,70.0297,70.0396,131072.0
2025-05-15 14:00:00,70.62,70.71,70.51,70.69,167393.0,70.0297,70.1189,69.9206,70.0991,167393.0
2025-05-15 14:30:00,70.69,70.99,70.68,70.95,197725.0,70.0991,70.3966,70.0892,70.3569,197725.0
2025-05-15 15:00:00,70.95,71.23,70.95,71.21,252926.0,70.3569,70.6346,70.3569,70.6148,252926.0
2025-05-15 15:30:00,71.21,71.31,70.99,71.25,768778.0,70.6148,70.7139,70.3966,70.6544,768778.0
2025-05-16 09:30:00,71.04,71.81,70.95,71.45,486334.0,70.4462,71.2097,70.3569,70.8527,486334.0
2025-05-16 10:00:00,71.46,71.58,71.26,71.39,256268.0,70.8627,70.9817,70.6643,70.7933,256268.0
2025-05-16 10:30:00,71.41,71.86,71.39,71.74,164923.0,70.8131,71.2593,70.7933,71.1403,164923.0
2025-05-16 11:00:00,71.73,71.93,71.71,71.9,117450.0,71.1304,71.3287,71.1106,71.299,117450.0
2025-05-16 11:30:00,71.89,72.06,71.86,71.99,170554.0,71.2891,71.4577,71.2593,71.3882,170554.0
2025-05-16 12:00:00,72.0,72.41,71.99,72.36,251804.0,71.3982,71.8047,71.3882,71.7551,251804.0
2025-05-16 12:30:00,72.35,72.39,72.06,72.15,97482.0,71.7452,71.7849,71.4577,71.5469,97482.0
2025-05-16 13:00:00,72.16,72.31,72.14,72.27,98277.0,71.5568,71.7056,71.537,71.6659,98277.0
2025-05-16 13:30:00,72.27,72.36,72.18,72.25,126802.0,71.6659,71.7551,71.5766,71.6461,126802.0
2025-05-16 14:00:00,72.25,72.37,72.22,72.34,98144.0,71.6461,71.7651,71.6163,71.7353,98144.0
2025-05-16 14:30:00,72.33,72.47,72.33,72.43,130915.0,71.7254,71.8642,71.7254,71.8246,130915.0
2025-05-16 15:00:00,72.43,72.48,72.34,72.4,141962.0,71.8246,71.8741,71.7353,71.7948,141962.0
2025-05-16 15:30:00,72.4,72.56,72.34,72.38,583464.0,71.7948,71.9535,71.7353,71.775,583464.0
2025-05-19 09:30:00,71.9,72.04,71.58,71.76,260560.0,71.299,71.4378,70.9817,71.1602,260560.0
2025-05-19 10:00:00,71.76,72.13,71.63,72.12,173842.0,71.1602,71.5271,71.0312,71.5171,173842.0
2025-05-19 10:30:00,72.13,72.2,71.78,71.82,202189.0,71.5271,71.5965,71.18,71.2197,202189.0
2025-05-19 11:00:00,71.83,72.03,71.82,71.9,171247.0,71.2296,71.4279,71.2197,71.299,171247.0
2025-05-19 11:30:00,71.91,71.99,71.76,71.95,147773.0,71.3089,71.3882,71.1602,71.3486,147773.0
2025-05-19 12:00:00,71.96,72.05,71.92,71.94,130705.0,71.3585,71.4477,71.3188,71.3387,130705.0
2025-05-19 12:30:00,71.93,72.06,71.81,72.04,123906.0,71.3287,71.4577,71.2097,71.4378,123906.0
2025-05-19 13:00:00,72.04,72.16,71.95,72.12,258104.0,71.4378,71.5568,71.3486,71.5171,258104.0
2025-05-19 13:30:00,72.13,72.37,72.08,72.16,210602.0,71.5271,71.7651,71.4775,71.5568,210602.0
2025-05-19 14:00:00,72.16,72.21,72.09,72.2,144049.0,71.5568,71.6064,71.4874,71.5965,144049.0
2025-05-19 14:30:00,72.2,72.21,72.08,72.17,111396.0,71.5965,71.6064,71.4775,71.5667,111396.0
2025-05-19 15:00:00,72.16,72.19,71.88,71.92,217803.0,71.5568,71.5866,71.2792,71.3188,217803.0
2025-05-19 15:30:00,71.91,72.29,71.9,72.23,545224.0,71.3089,71.6857,71.299,71.6262,545224.0
2025-05-20 09:30:00,72.26,72.78,71.9,72.72,348450.0,71.656,72.1716,71.299,72.1121,348450.0
2025-05-20 10:00:00,72.71,72.77,72.37,72.38,198794.0,72.1022,72.1617,71.7651,71.775,198794.0
2025-05-20 10:30:00,72.38,72.63,72.21,72.53,124978.0,71.775,72.0229,71.6064,71.9237,124978.0
2025-05-20 11:00:00,72.52,72.77,72.45,72.69,84980.0,71.9138,72.1617,71.8444,72.0824,84980.0
2025-05-20 11:30:00,72.67,72.75,72.53,72.72,69692.0,72.0626,72.1419,71.9237,72.1121,69692.0
2025-05-20 12:00:00,72.71,72.72,72.5,72.55,92643.0,72.1022,72.1121,71.894,71.9436,92643.0
2025-05-20 12:30:00,72.55,72.65,72.53,72.61,46848.0,71.9436,72.0427,71.9237,72.0031,46848.0
2025-05-20 13:00:00,72.61,72.71,72.59,72.63,125609.0,72.0031,72.1022,71.9832,72.0229,125609.0
2025-05-20 13:30:00,72.64,72.76,72.59,72.7,172994.0,72.0328,72.1518,71.9832,72.0923,172994.0
2025-05-20 14:00:00,72.7,72.7,72.55,72.55,64360.0,72.0923,72.0923,71.9436,71.9436,64360.0
2025-05-20 14:30:00,72.55,72.62,72.48,72.49,71198.0,71.9436,72.013,71.8741,71.8841,71198.0
2025-05-20 15:00:00,72.49,72.53,72.43,72.48,98145.0,71.8841,71.9237,71.8246,71.8741,98145.0
2025-05-20 15:30:00,72.48,72.5,72.17,72.31,501734.0,71.8741,71.894,71.5667,71.7056,501734.0
2025-05-21 09:30:00,71.9,72.05,71.4,71.44,155439.0,71.299,71.4477,70.8032,70.8428,155439.0
2025-05-21 10:00:00,71.42,71.44,70.88,70.89,108090.0,70.823,70.8428,70.2875,70.2974,108090.0
2025-05-21 10:30:00,70.89,71.1,70.55,70.59,120328.0,70.2974,70.5057,69.9603,69.9999,120328.0
2025-05-21 11:00:00,70.59,70.99,70.5,70.69,115083.0,69.9999,70.3966,69.9107,70.0991,115083.0
2025-05-21 11:30:00,70.7,70.87,70.47,70.49,96413.0,70.109,70.2776,69.8809,69.9008,96413.0
2025-05-21 12:00:00,70.5,70.54,70.34,70.47,110071.0,69.9107,69.9504,69.752,69.8809,110071.0
2025-05-21 12:30:00,70.46,70.6,70.46,70.5,74053.0,69.871,70.0099,69.871,69.9107,74053.0
2025-05-21 13:00:00,70.51,70.61,70.39,70.57,77101.0,69.9206,70.0198,69.8016,69.9801,77101.0
2025-05-21 13:30:00,70.54,70.74,70.26,70.32,204252.0,69.9504,70.1487,69.6727,69.7322,204252.0
2025-05-21 14:00:00,70.33,70.33,70.04,70.1,170263.0,69.7421,69.7421,69.4545,69.514,170263.0
2025-05-21 14:30:00,70.1,70.17,69.9,69.95,197391.0,69.514,69.5834,69.3157,69.3653,197391.0
2025-05-21 15:00:00,69.95,70.08,69.86,69.98,229508.0,69.3653,69.4942,69.276,69.395,229508.0
2025-05-21 15:30:00,69.98,70.23,69.88,69.91,627882.0,69.395,69.6429,69.2959,69.3256,627882.0
2025-05-22 09:30:00,69.84,69.93,68.49,68.87,474019.0,69.2562,69.3455,67.9175,68.2943,474019.0
2025-05-22 10:00:00,68.88,69.13,68.86,69.0,178867.0,68.3042,68.5521,68.2844,68.4232,178867.0
2025-05-22 10:30:00,69.0,69.5,68.74,69.45,171977.0,68.4232,68.919,68.1654,68.8695,171977.0
2025-05-22 11:00:00,69.47,69.63,69.37,69.57,86793.0,68.8893,69.048,68.7901,68.9885,86793.0
2025-05-22 11:30:00,69.55,69.95,69.53,69.82,92282.0,68.9686,69.3653,68.9488,69.2364,92282.0
2025-05-22 12:00:00,69.82,69.94,69.68,69.68,85599.0,69.2364,69.3554,69.0975,69.0975,85599.0
2025-05-22 12:30:00,69.7,69.77,69.54,69.54,87788.0,69.1174,69.1868,68.9587,68.9587,87788.0
2025-05-22 13:00:00,69.55,69.83,69.4,69.81,63376.0,68.9686,69.2463,68.8199,69.2265,63376.0
2025-05-22 13:30:00,69.8,69.84,69.73,69.74,60539.0,69.2165,69.2562,69.1471,69.157,60539.0
2025-05-22 14:00:00,69.75,69.94,69.72,69.8,55918.0,69.167,69.3554,69.1372,69.2165,55918.0
2025-05-22 14:30:00,69.79,69.84,69.67,69.81,79285.0,69.2066,69.2562,69.0876,69.2265,79285.0
2025-05-22 15:00:00,69.81,69.86,69.63,69.77,171193.0,69.2265,69.276,69.048,69.1868,171193.0
2025-05-22 15:30:00,69.78,69.78,69.12,69.2,609414.0,69.1967,69.1967,68.5422,68.6216,609414.0
2025-05-23 09:30:00,69.43,69.75,68.56,68.77,139416.0,68.8496,69.167,67.9869,68.1952,139416.0
2025-05-23 10:00:00,68.75,68.94,68.65,68.77,101265.0,68.1753,68.3637,68.0762,68.1952,101265.0
2025-05-23 10:30:00,68.76,68.82,68.59,68.71,117397.0,68.1852,68.2447,68.0167,68.1357,117397.0
2025-05-23 11:00:00,68.73,68.96,68.69,68.88,150592.0,68.1555,68.3836,68.1158,68.3042,150592.0
2025-05-23 11:30:00,68.88,69.18,68.85,69.03,120375.0,68.3042,68.6017,68.2745,68.453,120375.0
2025-05-23 12:00:00,69.03,69.11,68.96,69.08,86064.0,68.453,68.5323,68.3836,68.5026,86064.0
2025-05-23 12:30:00,69.08,69.22,69.03,69.11,113235.0,68.5026,68.6414,68.453,68.5323,113235.0
2025-05-23 13:00:00,69.11,69.43,69.11,69.4,69343.0,68.5323,68.8496,68.5323,68.8199,69343.0
2025-05-23 13:30:00,69.38,69.55,69.34,69.47,72609.0,68.8001,68.9686,68.7604,68.8893,72609.0
2025-05-23 14:00:00,69.46,69.61,69.44,69.53,70061.0,68.8794,69.0281,68.8596,68.9488,70061.0
2025-05-23 14:30:00,69.56,69.73,69.55,69.65,74895.0,68.9785,69.1471,68.9686,69.0678,74895.0
2025-05-23 15:00:00,69.65,69.71,69.51,69.52,77305.0,69.0678,69.1273,68.929,68.9389,77305.0
2025-05-23 15:30:00,69.52,69.82,69.49,69.72,437907.0,68.9389,69.2364,68.9091,69.1372,437907.0
2025-05-27 09:30:00,70.21,70.39,69.5,69.72,147763.0,69.6231,69.8016,68.919,69.1372,147763.0
2025-05-27 10:00:00,69.69,69.94,69.5,69.69,88546.0,69.1075,69.3554,68.919,69.1075,88546.0
2025-05-27 10:30:00,69.71,70.03,69.65,69.95,57620.0,69.1273,69.4446,69.0678,69.3653,57620.0
2025-05-27 11:00:00,69.94,70.04,69.83,69.93,91197.0,69.3554,69.4545,69.2463,69.3455,91197.0
2025-05-27 11:30:00,69.92,69.96,69.8,69.8,46874.0,69.3355,69.3752,69.2165,69.2165,46874.0
2025-05-27 12:00:00,69.8,69.93,69.73,69.81,47316.0,69.2165,69.3455,69.1471,69.2265,47316.0
2025-05-27 12:30:00,69.82,69.89,69.75,69.88,35896.0,69.2364,69.3058,69.167,69.2959,35896.0
2025-05-27 13:00:00,69.89,69.91,69.71,69.82,53516.0,69.3058,69.3256,69.1273,69.2364,53516.0
2025-05-27 13:30:00,69.81,69.97,69.73,69.97,50159.0,69.2265,69.3851,69.1471,69.3851,50159.0
2025-05-27 14:00:00,69.95,70.09,69.89,70.06,54428.0,69.3653,69.5041,69.3058,69.4744,54428.0
2025-05-27 14:30:00,70.05,70.14,70.04,70.11,52412.0,69.4645,69.5537,69.4545,69.524,52412.0
2025-05-27 15:00:00,70.1,70.14,70.04,70.11,69394.0,69.514,69.5537,69.4545,69.524,69394.0
2025-05-27 15:30:00,70.11,70.16,69.76,69.81,227091.0,69.524,69.5735,69.1769,69.2265,227091.0
2025-05-28 09:30:00,69.78,69.87,69.37,69.5,82846.0,69.1967,69.286,68.7901,68.919,82846.0
2025-05-28 10:00:00,69.5,69.56,69.27,69.34,49201.0,68.919,68.9785,68.691,68.7604,49201.0
2025-05-28 10:30:00,69.35,69.52,69.18,69.34,46949.0,68.7703,68.9389,68.6017,68.7604,46949.0
2025-05-28 11:00:00,69.34,69.43,69.0,69.02,73763.0,68.7604,68.8496,68.4232,68.4431,73763.0
2025-05-28 11:30:00,69.02,69.04,68.72,68.87,50117.0,68.4431,68.4629,68.1456,68.2943,50117.0
2025-05-28 12:00:00,68.88,68.93,68.77,68.79,32099.0,68.3042,68.3538,68.1952,68.215,32099.0
2025-05-28 12:30:00,68.8,68.97,68.77,68.9,22301.0,68.2249,68.3935,68.1952,68.3241,22301.0
2025-05-28 13:00:00,68.92,68.97,68.83,68.85,28675.0,68.3439,68.3935,68.2547,68.2745,28675.0
2025-05-28 13:30:00,68.86,68.87,68.71,68.76,37429.0,68.2844,68.2943,68.1357,68.1852,37429.0
2025-05-28 14:00:00,68.77,68.89,68.71,68.86,54393.0,68.1952,68.3141,68.1357,68.2844,54393.0
2025-05-28 14:30:00,68.88,68.94,68.62,68.85,56575.0,68.3042,68.3637,68.0464,68.2745,56575.0
2025-05-28 15:00:00,68.84,68.99,68.81,68.97,108285.0,68.2646,68.4133,68.2348,68.3935,108285.0
2025-05-28 15:30:00,68.96,69.0,68.81,68.92,236265.0,68.3836,68.4232,68.2348,68.3439,236265.0
2025-05-29 09:30:00,68.98,69.38,68.63,69.26,99465.0,68.4034,68.8001,68.0563,68.6811,99465.0
2025-05-29 10:00:00,69.23,69.66,69.22,69.4,55786.0,68.6513,69.0777,68.6414,68.8199,55786.0
2025-05-29 10:30:00,69.37,69.47,69.24,69.43,52389.0,68.7901,68.8893,68.6612,68.8496,52389.0
2025-05-29 11:00:00,69.42,69.45,69.23,69.39,49133.0,68.8397,68.8695,68.6513,68.81,49133.0
2025-05-29 11:30:00,69.41,69.41,69.16,69.26,38237.0,68.8298,68.8298,68.5819,68.6811,38237.0
2025-05-29 12:00:00,69.31,69.51,69.21,69.33,85580.0,68.7306,68.929,68.6315,68.7505,85580.0
2025-05-29 12:30:00,69.34,69.44,69.33,69.41,33737.0,68.7604,68.8596,68.7505,68.8298,33737.0
2025-05-29 13:00:00,69.41,69.53,69.35,69.49,30852.0,68.8298,68.9488,68.7703,68.9091,30852.0
2025-05-29 13:30:00,69.49,69.6,69.38,69.5,32272.0,68.9091,69.0182,68.8001,68.919,32272.0
2025-05-29 14:00:00,69.48,69.55,69.37,69.47,30917.0,68.8992,68.9686,68.7901,68.8893,30917.0
2025-05-29 14:30:00,69.46,69.71,69.46,69.65,43078.0,68.8794,69.1273,68.8794,69.0678,43078.0
2025-05-29 15:00:00,69.63,69.71,69.49,69.51,112511.0,69.048,69.1273,68.9091,68.929,112511.0
2025-05-29 15:30:00,69.51,69.57,69.35,69.47,272828.0,68.929,68.9885,68.7703,68.8893,272828.0
2025-05-30 09:30:00,69.53,69.87,69.36,69.81,91473.0,68.9488,69.286,68.7802,69.2265,91473.0
2025-05-30 10:00:00,69.83,69.96,69.75,69.8,70057.0,69.2463,69.3752,69.167,69.2165,70057.0
2025-05-30 10:30:00,69.8,69.95,69.68,69.7,53578.0,69.2165,69.3653,69.0975,69.1174,53578.0
2025-05-30 11:00:00,69.69,69.9,69.69,69.77,29635.0,69.1075,69.3157,69.1075,69.1868,29635.0
2025-05-30 11:30:00,69.78,69.9,69.63,69.65,46019.0,69.1967,69.3157,69.048,69.0678,46019.0
2025-05-30 12:00:00,69.67,69.88,69.58,69.65,51104.0,69.0876,69.2959,68.9984,69.0678,51104.0
2025-05-30 12:30:00,69.67,69.89,69.62,69.86,58895.0,69.0876,69.3058,69.038,69.276,58895.0
2025-05-30 13:00:00,69.87,70.01,69.82,69.99,70288.0,69.286,69.4248,69.2364,69.405,70288.0
2025-05-30 13:30:00,69.99,70.02,69.85,69.93,64761.0,69.405,69.4347,69.2661,69.3455,64761.0
2025-05-30 14:00:00,69.98,70.19,69.98,70.13,45064.0,69.395,69.6033,69.395,69.5438,45064.0
2025-05-30 14:30:00,70.15,70.37,70.15,70.35,114100.0,69.5636,69.7818,69.5636,69.7619,114100.0
2025-05-30 15:00:00,70.34,70.36,70.24,70.3,77095.0,69.752,69.7719,69.6529,69.7124,77095.0
2025-05-30 15:30:00,70.3,70.41,70.06,70.08,555568.0,69.7124,69.8214,69.4744,69.4942,555568.0
2025-06-02 09:30:00,69.81,69.81,69.22,69.35,152450.0,69.2265,69.2265,68.6414,68.7703,152450.0
2025-06-02 10:00:00,69.33,69.64,69.23,69.39,155168.0,68.7505,69.0579,68.6513,68.81,155168.0
2025-06-02 10:30:00,69.4,69.67,69.39,69.57,130676.0,68.8199,69.0876,68.81,68.9885,130676.0
2025-06-02 11:00:00,69.57,69.73,69.39,69.43,65129.0,68.9885,69.1471,68.81,68.8496,65129.0
2025-06-02 11:30:00,69.43,69.43,69.19,69.38,50394.0,68.8496,68.8496,68.6116,68.8001,50394.0
2025-06-02 12:00:00,69.4,69.43,69.19,69.27,36082.0,68.8199,68.8496,68.6116,68.691,36082.0
2025-06-02 12:30:00,69.27,69.31,69.14,69.28,46924.0,68.691,68.7306,68.5621,68.7009,46924.0
2025-06-02 13:00:00,69.31,69.42,69.29,69.32,45275.0,68.7306,68.8397,68.7108,68.7406,45275.0
2025-06-02 13:30:00,69.33,69.39,69.18,69.36,63586.0,68.7505,68.81,68.6017,68.7802,63586.0
2025-06-02 14:00:00,69.35,69.68,69.32,69.67,75245.0,68.7703,69.0975,68.7406,69.0876,75245.0
2025-06-02 14:30:00,69.68,69.75,69.56,69.73,64584.0,69.0975,69.167,68.9785,69.1471,64584.0
2025-06-02 15:00:00,69.72,69.78,69.58,69.71,97766.0,69.1372,69.1967,68.9984,69.1273,97766.0
2025-06-02 15:30:00,69.71,69.85,69.65,69.71,370839.0,69.1273,69.2661,69.0678,69.1273,370839.0
2025-06-03 09:30:00,69.76,69.95,68.72,68.91,210026.0,69.1769,69.3653,68.1456,68.334,210026.0
2025-06-03 10:00:00,68.91,69.2,68.86,69.02,64964.0,68.334,68.6216,68.2844,68.4431,64964.0
2025-06-03 10:30:00,69.05,69.17,68.72,68.85,77759.0,68.4728,68.5918,68.1456,68.2745,77759.0
2025-06-03 11:00:00,68.88,69.19,68.78,69.1,45259.0,68.3042,68.6116,68.2051,68.5224,45259.0
2025-06-03 11:30:00,69.11,69.42,69.09,69.41,81016.0,68.5323,68.8397,68.5125,68.8298,81016.0
2025-06-03 12:00:00,69.42,69.45,69.24,69.38,91101.0,68.8397,68.8695,68.6612,68.8001,91101.0
2025-06-03 12:30:00,69.37,69.4,69.16,69.23,98707.0,68.7901,68.8199,68.5819,68.6513,98707.0
2025-06-03 13:00:00,69.23,69.52,69.22,69.48,215158.0,68.6513,68.9389,68.6414,68.8992,215158.0
2025-06-03 13:30:00,69.49,69.53,69.15,69.24,74251.0,68.9091,68.9488,68.572,68.6612,74251.0
2025-06-03 14:00:00,69.25,69.33,69.13,69.31,54481.0,68.6711,68.7505,68.5521,68.7306,54481.0
2025-06-03 14:30:00,69.31,69.37,69.27,69.31,39721.0,68.7306,68.7901,68.691,68.7306,39721.0
2025-06-03 15:00:00,69.3,69.36,69.23,69.29,57306.0,68.7207,68.7802,68.6513,68.7108,57306.0
2025-06-03 15:30:00,69.3,69.42,69.26,69.31,232069.0,68.7207,68.8397,68.6811,68.7306,232069.0
2025-06-04 09:30:00,69.12,69.25,68.53,68.87,72265.0,68.5422,68.6711,67.9572,68.2943,72265.0
2025-06-04 10:00:00,68.85,69.18,68.77,69.04,48742.0,68.2745,68.6017,68.1952,68.4629,48742.0
2025-06-04 10:30:00,69.06,69.22,68.9,69.09,42864.0,68.4827,68.6414,68.3241,68.5125,42864.0
2025-06-04 11:00:00,69.12,69.32,68.98,69.2,88172.0,68.5422,68.7406,68.4034,68.6216,88172.0
2025-06-04 11:30:00,69.2,69.2,68.99,69.07,34790.0,68.6216,68.6216,68.4133,68.4926,34790.0
2025-06-04 12:00:00,69.07,69.15,69.01,69.11,30604.0,68.4926,68.572,68.4331,68.5323,30604.0
2025-06-04 12:30:00,69.1,69.29,69.1,69.24,27770.0,68.5224,68.7108,68.5224,68.6612,27770.0
2025-06-04 13:00:00,69.25,69.42,69.25,69.32,41247.0,68.6711,68.8397,68.6711,68.7406,41247.0
2025-06-04 13:30:00,69.32,69.37,69.21,69.29,45360.0,68.7406,68.7901,68.6315,68.7108,45360.0
2025-06-04 14:00:00,69.31,69.37,69.11,69.11,28475.0,68.7306,68.7901,68.5323,68.5323,28475.0
2025-06-04 14:30:00,69.13,69.15,68.84,68.87,27835.0,68.5521,68.572,68.2646,68.2943,27835.0
2025-06-04 15:00:00,68.9,68.96,68.72,68.78,41192.0,68.3241,68.3836,68.1456,68.2051,41192.0
2025-06-04 15:30:00,68.77,68.81,68.43,68.5,203356.0,68.1952,68.2348,67.858,67.9274,203356.0
2025-06-05 09:30:00,68.48,68.63,68.09,68.32,98775.0,67.9076,68.0563,67.5208,67.7489,98775.0
2025-06-05 10:00:00,68.32,68.54,68.26,68.38,64347.0,67.7489,67.9671,67.6894,67.8084,64347.0
2025-06-05 10:30:00,68.36,68.47,68.21,68.43,79017.0,67.7886,67.8977,67.6398,67.858,79017.0
2025-06-05 11:00:00,68.44,68.59,68.41,68.42,38144.0,67.8679,68.0167,67.8382,67.8481,38144.0
2025-06-05 11:30:00,68.43,68.53,68.38,68.38,20125.0,67.858,67.9572,67.8084,67.8084,20125.0
2025-06-05 12:00:00,68.38,68.56,68.36,68.47,12639.0,67.8084,67.9869,67.7886,67.8977,12639.0
2025-06-05 12:30:00,68.45,68.63,68.42,68.58,20861.0,67.8778,68.0563,67.8481,68.0067,20861.0
2025-06-05 13:00:00,68.59,68.7,68.48,68.6,18869.0,68.0167,68.1257,67.9076,68.0266,18869.0
2025-06-05 13:30:00,68.59,68.7,68.51,68.55,47443.0,68.0167,68.1257,67.9373,67.977,47443.0
2025-06-05 14:00:00,68.54,68.55,68.35,68.53,39698.0,67.9671,67.977,67.7787,67.9572,39698.0
2025-06-05 14:30:00,68.53,68.7,68.53,68.58,37426.0,67.9572,68.1257,67.9572,68.0067,37426.0
2025-06-05 15:00:00,68.58,68.66,68.4,68.43,65853.0,68.0067,68.0861,67.8282,67.858,65853.0
2025-06-05 15:30:00,68.47,68.74,68.4,68.6,364746.0,67.8977,68.1654,67.8282,68.0266,364746.0
2025-06-06 09:30:00,68.93,69.14,68.43,69.11,111953.0,68.3538,68.5621,67.858,68.5323,111953.0
2025-06-06 10:00:00,69.1,69.1,68.65,68.72,48181.0,68.5224,68.5224,68.0762,68.1456,48181.0
2025-06-06 10:30:00,68.73,68.77,68.33,68.34,37878.0,68.1555,68.1952,67.7588,67.7687,37878.0
2025-06-06 11:00:00,68.33,68.45,68.21,68.34,36634.0,67.7588,67.8778,67.6398,67.7687,36634.0
2025-06-06 11:30:00,68.35,68.35,68.12,68.23,18425.0,67.7787,67.7787,67.5506,67.6597,18425.0
2025-06-06 12:00:00,68.25,68.41,68.15,68.33,29855.0,67.6795,67.8382,67.5803,67.7588,29855.0
2025-06-06 12:30:00,68.32,68.46,68.31,68.33,47354.0,67.7489,67.8877,67.739,67.7588,47354.0
2025-06-06 13:00:00,68.34,68.41,68.28,68.4,38839.0,67.7687,67.8382,67.7092,67.8282,38839.0
2025-06-06 13:30:00,68.4,68.43,68.32,68.41,27855.0,67.8282,67.858,67.7489,67.8382,27855.0
2025-06-06 14:00:00,68.4,68.52,68.39,68.44,47963.0,67.8282,67.9472,67.8183,67.8679,47963.0
2025-06-06 14:30:00,68.43,68.54,68.43,68.49,35393.0,67.858,67.9671,67.858,67.9175,35393.0
2025-06-06 15:00:00,68.5,68.59,68.47,68.52,34237.0,67.9274,68.0167,67.8977,67.9472,34237.0
2025-06-06 15:30:00,68.52,68.66,68.47,68.5,287160.0,67.9472,68.0861,67.8977,67.9274,287160.0
2025-06-09 09:30:00,68.25,68.53,68.09,68.23,141609.0,67.6795,67.9572,67.5208,67.6597,141609.0
2025-06-09 10:00:00,68.2,68.4,68.1,68.25,69704.0,67.6299,67.8282,67.5308,67.6795,69704.0
2025-06-09 10:30:00,68.28,68.49,68.17,68.4,61492.0,67.7092,67.9175,67.6002,67.8282,61492.0
2025-06-09 11:00:00,68.43,68.82,68.38,68.72,60678.0,67.858,68.2447,67.8084,68.1456,60678.0
2025-06-09 11:30:00,68.72,69.02,68.7,68.8,57352.0,68.1456,68.4431,68.1257,68.2249,57352.0
2025-06-09 12:00:00,68.79,69.09,68.74,69.05,57073.0,68.215,68.5125,68.1654,68.4728,57073.0
2025-06-09 12:30:00,69.04,69.13,68.92,69.05,124613.0,68.4629,68.5521,68.3439,68.4728,124613.0
2025-06-09 13:00:00,69.05,69.23,69.0,69.22,99642.0,68.4728,68.6513,68.4232,68.6414,99642.0
2025-06-09 13:30:00,69.22,69.24,69.05,69.17,80954.0,68.6414,68.6612,68.4728,68.5918,80954.0
2025-06-09 14:00:00,69.18,69.2,68.93,69.0,54984.0,68.6017,68.6216,68.3538,68.4232,54984.0
2025-06-09 14:30:00,69.01,69.07,68.95,68.95,78732.0,68.4331,68.4926,68.3736,68.3736,78732.0
2025-06-09 15:00:00,68.97,68.98,68.57,68.58,79868.0,68.3935,68.4034,67.9968,68.0067,79868.0
2025-06-09 15:30:00,68.58,68.63,68.36,68.38,213548.0,68.0067,68.0563,67.7886,67.8084,213548.0
2025-06-10 09:30:00,68.48,68.71,68.3,68.36,65413.0,67.9076,68.1357,67.7291,67.7886,65413.0
2025-06-10 10:00:00,68.4,68.58,68.24,68.49,85603.0,67.8282,68.0067,67.6696,67.9175,85603.0
2025-06-10 10:30:00,68.51,68.67,68.42,68.64,39809.0,67.9373,68.096,67.8481,68.0662,39809.0
2025-06-10 11:00:00,68.65,68.81,68.59,68.65,50955.0,68.0762,68.2348,68.0167,68.0762,50955.0
2025-06-10 11:30:00,68.67,68.87,68.56,68.66,122540.0,68.096,68.2943,67.9869,68.0861,122540.0
2025-06-10 12:00:00,68.66,68.89,68.63,68.75,248843.0,68.0861,68.3141,68.0563,68.1753,248843.0
2025-06-10 12:30:00,68.75,68.8,68.7,68.72,43847.0,68.1753,68.2249,68.1257,68.1456,43847.0
2025-06-10 13:00:00,68.73,68.91,68.71,68.86,118011.0,68.1555,68.334,68.1357,68.2844,118011.0
2025-06-10 13:30:00,68.86,69.11,68.86,69.0,144724.0,68.2844,68.5323,68.2844,68.4232,144724.0
2025-06-10 14:00:00,69.0,69.0,68.77,68.84,79424.0,68.4232,68.4232,68.1952,68.2646,79424.0
2025-06-10 14:30:00,68.84,69.01,68.81,68.91,57346.0,68.2646,68.4331,68.2348,68.334,57346.0
2025-06-10 15:00:00,68.92,69.08,68.87,68.97,80137.0,68.3439,68.5026,68.2943,68.3935,80137.0
2025-06-10 15:30:00,68.99,69.03,68.76,68.97,370574.0,68.4133,68.453,68.1852,68.3935,370574.0
2025-06-11 09:30:00,68.85,68.98,68.35,68.4,182426.0,68.2745,68.4034,67.7787,67.8282,182426.0
2025-06-11 10:00:00,68.4,68.63,68.25,68.53,102677.0,67.8282,68.0563,67.6795,67.9572,102677.0
2025-06-11 10:30:00,68.54,68.74,68.48,68.6,119870.0,67.9671,68.1654,67.9076,68.0266,119870.0
2025-06-11 11:00:00,68.57,68.6,68.46,68.59,74792.0,67.9968,68.0266,67.8877,68.0167,74792.0
2025-06-11 11:30:00,68.59,68.59,68.3,68.38,78952.0,68.0167,68.0167,67.7291,67.8084,78952.0
2025-06-11 12:00:00,68.38,68.63,68.37,68.51,88911.0,67.8084,68.0563,67.7985,67.9373,88911.0
2025-06-11 12:30:00,68.5,68.58,68.46,68.47,66122.0,67.9274,68.0067,67.8877,67.8977,66122.0
2025-06-11 13:00:00,68.48,68.52,68.43,68.5,35322.0,67.9076,67.9472,67.858,67.9274,35322.0
2025-06-11 13:30:00,68.5,68.5,68.42,68.49,75387.0,67.9274,67.9274,67.8481,67.9175,75387.0
2025-06-11 14:00:00,68.48,68.51,68.11,68.16,103618.0,67.9076,67.9373,67.5407,67.5903,103618.0
2025-06-11 14:30:00,68.14,68.24,68.05,68.07,53262.0,67.5704,67.6696,67.4812,67.501,53262.0
2025-06-11 15:00:00,68.06,68.17,68.01,68.06,65179.0,67.4911,67.6002,67.4415,67.4911,65179.0
2025-06-11 15:30:00,68.07,68.41,68.03,68.27,415861.0,67.501,67.8382,67.4613,67.6993,415861.0
2025-06-12 09:30:00,68.53,68.82,68.19,68.7,103170.0,67.9572,68.2447,67.62,68.1257,103170.0
2025-06-12 10:00:00,68.67,68.7,68.47,68.63,79315.0,68.096,68.1257,67.8977,68.0563,79315.0
2025-06-12 10:30:00,68.63,68.67,68.32,68.34,82489.0,68.0563,68.096,67.7489,67.7687,82489.0
2025-06-12 11:00:00,68.34,68.49,68.27,68.48,75804.0,67.7687,67.9175,67.6993,67.9076,75804.0
2025-06-12 11:30:00,68.48,68.61,68.48,68.58,63223.0,67.9076,68.0365,67.9076,68.0067,63223.0
2025-06-12 12:00:00,68.58,68.59,68.48,68.51,36874.0,68.0067,68.0167,67.9076,67.9373,36874.0
2025-06-12 12:30:00,68.52,68.65,68.5,68.57,51870.0,67.9472,68.0762,67.9274,67.9968,51870.0
2025-06-12 13:00:00,68.58,68.68,68.49,68.66,42529.0,68.0067,68.1059,67.9175,68.0861,42529.0
2025-06-12 13:30:00,68.66,68.74,68.64,68.7,47025.0,68.0861,68.1654,68.0662,68.1257,47025.0
2025-06-12 14:00:00,68.7,68.88,68.7,68.86,54169.0,68.1257,68.3042,68.1257,68.2844,54169.0
2025-06-12 14:30:00,68.86,68.91,68.77,68.86,55802.0,68.2844,68.334,68.1952,68.2844,55802.0
2025-06-12 15:00:00,68.86,68.89,68.75,68.88,105266.0,68.2844,68.3141,68.1753,68.3042,105266.0
2025-06-12 15:30:00,68.9,69.08,68.81,69.06,371225.0,68.3241,68.5026,68.2348,68.4827,371225.0
2025-06-13 09:30:00,68.5,68.72,67.98,68.17,183720.0,68.5,68.72,67.98,68.17,183720.0
2025-06-13 10:00:00,68.19,68.62,68.09,68.53,154275.0,68.19,68.62,68.09,68.53,154275.0
2025-06-13 10:30:00,68.52,68.54,68.26,68.38,69036.0,68.52,68.54,68.26,68.38,69036.0
2025-06-13 11:00:00,68.38,68.49,68.15,68.24,37417.0,68.38,68.49,68.15,68.24,37417.0
2025-06-13 11:30:00,68.24,68.28,68.13,68.17,58981.0,68.24,68.28,68.13,68.17,58981.0
2025-06-13 12:00:00,68.18,68.2,67.95,67.98,42841.0,68.18,68.2,67.95,67.98,42841.0
2025-06-13 12:30:00,67.99,68.06,67.85,67.9,22961.0,67.99,68.06,67.85,67.9,22961.0
2025-06-13 13:00:00,67.89,67.93,67.78,67.83,24643.0,67.89,67.93,67.78,67.83,24643.0
2025-06-13 13:30:00,67.82,67.94,67.75,67.92,62362.0,67.82,67.94,67.75,67.92,62362.0
2025-06-13 14:00:00,67.93,68.08,67.91,68.0,75387.0,67.93,68.08,67.91,68.0,75387.0
2025-06-13 14:30:00,68.0,68.01,67.88,67.95,45915.0,68.0,68.01,67.88,67.95,45915.0
2025-06-13 15:00:00,67.96,68.03,67.83,67.91,108023.0,67.96,68.03,67.83,67.91,108023.0
2025-06-13 15:30:00,67.91,67.95,67.48,67.63,542827.0,67.91,67.95,67.48,67.63,542827.0
2025-06-16 09:30:00,67.76,68.07,67.47,67.75,163598.0,67.76,68.07,67.47,67.75,163598.0
2025-06-16 10:00:00,67.76,67.95,67.51,67.52,86154.0,67.76,67.95,67.51,67.52,86154.0
2025-06-16 10:30:00,67.56,67.73,67.49,67.52,100029.0,67.56,67.73,67.49,67.52,100029.0
2025-06-16 11:00:00,67.51,67.58,67.25,67.26,64629.0,67.51,67.58,67.25,67.26,64629.0
2025-06-16 11:30:00,67.26,67.39,67.23,67.26,41786.0,67.26,67.39,67.23,67.26,41786.0
2025-06-16 12:00:00,67.29,67.31,67.12,67.22,41513.0,67.29,67.31,67.12,67.22,41513.0
2025-06-16 12:30:00,67.2,67.23,67.12,67.12,38615.0,67.2,67.23,67.12,67.12,38615.0
2025-06-16 13:00:00,67.12,67.12,66.73,66.89,90646.0,67.12,67.12,66.73,66.89,90646.0
2025-06-16 13:30:00,66.89,66.98,66.73,66.73,51059.0,66.89,66.98,66.73,66.73,51059.0
2025-06-16 14:00:00,66.73,66.74,66.57,66.59,50754.0,66.73,66.74,66.57,66.59,50754.0
2025-06-16 14:30:00,66.59,66.92,66.58,66.81,68996.0,66.59,66.92,66.58,66.81,68996.0
2025-06-16 15:00:00,66.79,66.81,66.42,66.46,109843.0,66.79,66.81,66.42,66.46,109843.0
2025-06-16 15:30:00,66.47,66.89,66.42,66.79,929964.0,66.47,66.89,66.42,66.79,929964.0
2025-06-17 09:30:00,66.8,66.8,65.82,66.34,168762.0,66.8,66.8,65.82,66.34,168762.0
2025-06-17 10:00:00,66.34,66.56,66.32,66.45,74579.0,66.34,66.56,66.32,66.45,74579.0
2025-06-17 10:30:00,66.45,66.48,66.15,66.16,92988.0,66.45,66.48,66.15,66.16,92988.0
2025-06-17 11:00:00,66.15,66.15,65.91,65.91,89056.0,66.15,66.15,65.91,65.91,89056.0
2025-06-17 11:30:00,65.93,65.95,65.8,65.85,72048.0,65.93,65.95,65.8,65.85,72048.0
2025-06-17 12:00:00,65.86,66.01,65.82,65.92,45985.0,65.86,66.01,65.82,65.92,45985.0
2025-06-17 12:30:00,65.93,65.97,65.84,65.95,73592.0,65.93,65.97,65.84,65.95,73592.0
2025-06-17 13:00:00,65.95,66.01,65.71,65.72,98148.0,65.95,66.01,65.71,65.72,98148.0
2025-06-17 13:30:00,65.72,65.77,65.55,65.68,76103.0,65.72,65.77,65.55,65.68,76103.0
2025-06-17 14:00:00,65.67,65.7,65.56,65.69,111485.0,65.67,65.7,65.56,65.69,111485.0
2025-06-17 14:30:00,65.69,65.71,65.57,65.61,72393.0,65.69,65.71,65.57,65.61,72393.0
2025-06-17 15:00:00,65.62,65.63,65.46,65.59,113286.0,65.62,65.63,65.46,65.59,113286.0
2025-06-17 15:30:00,65.6,65.71,65.48,65.63,581252.0,65.6,65.71,65.48,65.63,581252.0
2025-06-18 09:30:00,65.85,65.87,65.21,65.81,188859.0,65.85,65.87,65.21,65.81,188859.0
2025-06-18 10:00:00,65.81,66.17,65.71,65.93,136170.0,65.81,66.17,65.71,65.93,136170.0
2025-06-18 10:30:00,65.92,66.22,65.87,66.22,90258.0,65.92,66.22,65.87,66.22,90258.0
2025-06-18 11:00:00,66.22,66.45,66.19,66.23,106156.0,66.22,66.45,66.19,66.23,106156.0
2025-06-18 11:30:00,66.22,66.29,66.16,66.23,75260.0,66.22,66.29,66.16,66.23,75260.0
2025-06-18 12:00:00,66.23,66.35,66.19,66.19,86288.0,66.23,66.35,66.19,66.19,86288.0
2025-06-18 12:30:00,66.19,66.21,66.01,66.04,53348.0,66.19,66.21,66.01,66.04,53348.0
2025-06-18 13:00:00,66.04,66.27,65.97,66.23,102075.0,66.04,66.27,65.97,66.23,102075.0
2025-06-18 13:30:00,66.23,66.38,66.2,66.33,59271.0,66.23,66.38,66.2,66.33,59271.0
2025-06-18 14:00:00,66.35,66.39,66.15,66.32,47152.0,66.35,66.39,66.15,66.32,47152.0
2025-06-18 14:30:00,66.32,66.49,66.27,66.3,65969.0,66.32,66.49,66.27,66.3,65969.0
2025-06-18 15:00:00,66.28,66.35,66.16,66.23,109452.0,66.28,66.35,66.16,66.23,109452.0
2025-06-18 15:30:00,66.2,66.45,66.17,66.27,362155.0,66.2,66.45,66.17,66.27,362155.0
2025-06-20 09:30:00,66.6,66.95,66.4,66.85,1006109.0,66.6,66.95,66.4,66.85,1006109.0
2025-06-20 10:00:00,66.87,66.91,66.71,66.73,64161.0,66.87,66.91,66.71,66.73,64161.0
2025-06-20 10:30:00,66.74,66.97,66.59,66.93,59232.0,66.74,66.97,66.59,66.93,59232.0
2025-06-20 11:00:00,66.94,67.1,66.9,66.92,40927.0,66.94,67.1,66.9,66.92,40927.0
2025-06-20 11:30:00,66.91,67.0,66.73,66.75,45598.0,66.91,67.0,66.73,66.75,45598.0
2025-06-20 12:00:00,66.75,66.75,66.38,66.46,65369.0,66.75,66.75,66.38,66.46,65369.0
2025-06-20 12:30:00,66.44,66.57,66.43,66.49,44520.0,66.44,66.57,66.43,66.49,44520.0
2025-06-20 13:00:00,66.5,66.64,66.5,66.61,40106.0,66.5,66.64,66.5,66.61,40106.0
2025-06-20 13:30:00,66.59,66.61,66.45,66.49,51706.0,66.59,66.61,66.45,66.49,51706.0
2025-06-20 14:00:00,66.49,66.63,66.47,66.55,32231.0,66.49,66.63,66.47,66.55,32231.0
2025-06-20 14:30:00,66.56,66.59,66.48,66.49,52345.0,66.56,66.59,66.48,66.49,52345.0
2025-06-20 15:00:00,66.48,66.52,66.39,66.4,79949.0,66.48,66.52,66.39,66.4,79949.0
2025-06-20 15:30:00,66.4,66.91,66.32,66.66,605763.0,66.4,66.91,66.32,66.66,605763.0