date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-07-20 09:30:00,52.75,52.82,52.63,52.73,20576.0,46.7684,46.8304,46.662,46.7506,20576.0
2015-07-20 10:00:00,52.75,52.77,52.56,52.6,26718.0,46.7684,46.7861,46.5999,46.6354,26718.0
2015-07-20 10:30:00,52.59,52.59,52.52,52.55,6691.0,46.6265,46.6265,46.5644,46.591,6691.0
2015-07-20 11:00:00,52.55,52.56,52.39,52.4,18458.0,46.591,46.5999,46.4492,46.458,18458.0
2015-07-20 11:30:00,52.41,52.57,52.4,52.55,7949.0,46.4669,46.6088,46.458,46.591,7949.0
2015-07-20 12:00:00,52.56,52.57,52.45,52.53,21221.0,46.5999,46.6088,46.5024,46.5733,21221.0
2015-07-20 12:30:00,52.55,52.58,52.45,52.51,17430.0,46.591,46.6176,46.5024,46.5556,17430.0
2015-07-20 13:00:00,52.49,52.54,52.42,52.49,13154.0,46.5378,46.5822,46.4758,46.5378,13154.0
2015-07-20 13:30:00,52.49,52.51,52.32,52.5,66091.0,46.5378,46.5556,46.3871,46.5467,66091.0
2015-07-20 14:00:00,52.51,52.65,52.5,52.63,9979.0,46.5556,46.6797,46.5467,46.662,9979.0
2015-07-20 14:30:00,52.62,52.63,52.56,52.61,7283.0,46.6531,46.662,46.5999,46.6442,7283.0
2015-07-20 15:00:00,52.61,52.66,52.59,52.62,14060.0,46.6442,46.6886,46.6265,46.6531,14060.0
2015-07-20 15:30:00,52.62,52.62,52.46,52.49,56457.0,46.6531,46.6531,46.5112,46.5378,56457.0
2015-07-21 09:30:00,52.41,52.57,52.32,52.39,13196.0,46.4669,46.6088,46.3871,46.4492,13196.0
2015-07-21 10:00:00,52.39,52.39,52.15,52.16,11371.0,46.4492,46.4492,46.2364,46.2453,11371.0
2015-07-21 10:30:00,52.15,52.15,51.94,51.96,12268.0,46.2364,46.2364,46.0502,46.0679,12268.0
2015-07-21 11:00:00,51.97,51.97,51.78,51.82,12800.0,46.0768,46.0768,45.9084,45.9438,12800.0
2015-07-21 11:30:00,51.85,51.97,51.82,51.97,17561.0,45.9704,46.0768,45.9438,46.0768,17561.0
2015-07-21 12:00:00,51.97,51.98,51.86,51.95,13754.0,46.0768,46.0857,45.9793,46.0591,13754.0
2015-07-21 12:30:00,51.95,51.97,51.74,51.78,31300.0,46.0591,46.0768,45.8729,45.9084,31300.0
2015-07-21 13:00:00,51.78,51.87,51.72,51.87,15710.0,45.9084,45.9881,45.8552,45.9881,15710.0
2015-07-21 13:30:00,51.87,51.95,51.83,51.95,25207.0,45.9881,46.0591,45.9527,46.0591,25207.0
2015-07-21 14:00:00,51.94,52.05,51.89,52.04,23648.0,46.0502,46.1477,46.0059,46.1389,23648.0
2015-07-21 14:30:00,52.07,52.09,52.01,52.07,28553.0,46.1655,46.1832,46.1123,46.1655,28553.0
2015-07-21 15:00:00,52.09,52.11,52.01,52.07,40700.0,46.1832,46.2009,46.1123,46.1655,40700.0
2015-07-21 15:30:00,52.07,52.15,52.04,52.13,145603.0,46.1655,46.2364,46.1389,46.2187,145603.0
2015-07-22 09:30:00,52.11,52.58,51.97,52.58,22975.0,46.2009,46.6176,46.0768,46.6176,22975.0
2015-07-22 10:00:00,52.53,52.62,52.4,52.42,25719.0,46.5733,46.6531,46.458,46.4758,25719.0
2015-07-22 10:30:00,52.41,52.44,52.34,52.37,12400.0,46.4669,46.4935,46.4049,46.4315,12400.0
2015-07-22 11:00:00,52.36,52.43,52.29,52.39,12338.0,46.4226,46.4846,46.3605,46.4492,12338.0
2015-07-22 11:30:00,52.39,52.48,52.38,52.48,17400.0,46.4492,46.529,46.4403,46.529,17400.0
2015-07-22 12:00:00,52.49,52.64,52.49,52.56,21483.0,46.5378,46.6708,46.5378,46.5999,21483.0
2015-07-22 12:30:00,52.55,52.56,52.45,52.51,9350.0,46.591,46.5999,46.5024,46.5556,9350.0
2015-07-22 13:00:00,52.52,52.59,52.51,52.59,9125.0,46.5644,46.6265,46.5556,46.6265,9125.0
2015-07-22 13:30:00,52.6,52.63,52.5,52.5,18239.0,46.6354,46.662,46.5467,46.5467,18239.0
2015-07-22 14:00:00,52.5,52.63,52.48,52.6,15975.0,46.5467,46.662,46.529,46.6354,15975.0
2015-07-22 14:30:00,52.62,52.65,52.57,52.63,13942.0,46.6531,46.6797,46.6088,46.662,13942.0
2015-07-22 15:00:00,52.63,52.67,52.49,52.49,35698.0,46.662,46.6974,46.5378,46.5378,35698.0
2015-07-22 15:30:00,52.49,52.58,52.42,52.54,70206.0,46.5378,46.6176,46.4758,46.5822,70206.0
2015-07-23 09:30:00,52.53,52.56,52.21,52.55,16575.0,46.5733,46.5999,46.2896,46.591,16575.0
2015-07-23 10:00:00,52.56,52.73,52.53,52.72,29780.0,46.5999,46.7506,46.5733,46.7418,29780.0
2015-07-23 10:30:00,52.73,52.81,52.7,52.8,22600.0,46.7506,46.8216,46.724,46.8127,22600.0
2015-07-23 11:00:00,52.81,52.89,52.79,52.83,14460.0,46.8216,46.8925,46.8038,46.8393,14460.0
2015-07-23 11:30:00,52.83,52.83,52.68,52.75,24970.0,46.8393,46.8393,46.7063,46.7684,24970.0
2015-07-23 12:00:00,52.75,52.77,52.64,52.69,43162.0,46.7684,46.7861,46.6708,46.7152,43162.0
2015-07-23 12:30:00,52.67,52.75,52.66,52.74,15759.0,46.6974,46.7684,46.6886,46.7595,15759.0
2015-07-23 13:00:00,52.74,52.75,52.67,52.7,29991.0,46.7595,46.7684,46.6974,46.724,29991.0
2015-07-23 13:30:00,52.7,52.73,52.63,52.73,37279.0,46.724,46.7506,46.662,46.7506,37279.0
2015-07-23 14:00:00,52.73,52.73,52.64,52.65,30945.0,46.7506,46.7506,46.6708,46.6797,30945.0
2015-07-23 14:30:00,52.65,52.65,52.52,52.53,30352.0,46.6797,46.6797,46.5644,46.5733,30352.0
2015-07-23 15:00:00,52.53,52.72,52.52,52.72,73670.0,46.5733,46.7418,46.5644,46.7418,73670.0
2015-07-23 15:30:00,52.72,52.84,52.68,52.73,109336.0,46.7418,46.8482,46.7063,46.7506,109336.0
2015-07-24 09:30:00,52.73,52.8,52.37,52.57,25194.0,46.7506,46.8127,46.4315,46.6088,25194.0
2015-07-24 10:00:00,52.57,52.57,52.37,52.42,15897.0,46.6088,46.6088,46.4315,46.4758,15897.0
2015-07-24 10:30:00,52.42,52.49,52.4,52.45,13956.0,46.4758,46.5378,46.458,46.5024,13956.0
2015-07-24 11:00:00,52.43,52.48,52.26,52.27,14145.0,46.4846,46.529,46.3339,46.3428,14145.0
2015-07-24 11:30:00,52.27,52.27,52.19,52.22,15037.0,46.3428,46.3428,46.2719,46.2985,15037.0
2015-07-24 12:00:00,52.23,52.3,52.21,52.29,13953.0,46.3073,46.3694,46.2896,46.3605,13953.0
2015-07-24 12:30:00,52.31,52.32,52.14,52.14,13256.0,46.3783,46.3871,46.2275,46.2275,13256.0
2015-07-24 13:00:00,52.15,52.16,52.02,52.03,13272.0,46.2364,46.2453,46.1211,46.13,13272.0
2015-07-24 13:30:00,52.02,52.02,51.9,51.93,14887.0,46.1211,46.1211,46.0147,46.0413,14887.0
2015-07-24 14:00:00,51.93,51.98,51.83,51.87,23101.0,46.0413,46.0857,45.9527,45.9881,23101.0
2015-07-24 14:30:00,51.88,51.92,51.84,51.89,21686.0,45.997,46.0325,45.9616,46.0059,21686.0
2015-07-24 15:00:00,51.89,51.94,51.85,51.86,27978.0,46.0059,46.0502,45.9704,45.9793,27978.0
2015-07-24 15:30:00,51.86,51.99,51.8,51.96,101169.0,45.9793,46.0945,45.9261,46.0679,101169.0
2015-07-27 09:30:00,51.8,51.89,51.56,51.83,24777.0,45.9261,46.0059,45.7133,45.9527,24777.0
2015-07-27 10:00:00,51.82,51.9,51.63,51.87,31905.0,45.9438,46.0147,45.7754,45.9881,31905.0
2015-07-27 10:30:00,51.87,52.03,51.85,51.86,31444.0,45.9881,46.13,45.9704,45.9793,31444.0
2015-07-27 11:00:00,51.85,51.91,51.71,51.72,12784.0,45.9704,46.0236,45.8463,45.8552,12784.0
2015-07-27 11:30:00,51.73,51.8,51.64,51.8,15840.0,45.864,45.9261,45.7842,45.9261,15840.0
2015-07-27 12:00:00,51.82,51.84,51.72,51.73,25424.0,45.9438,45.9616,45.8552,45.864,25424.0
2015-07-27 12:30:00,51.72,51.78,51.68,51.73,11878.0,45.8552,45.9084,45.8197,45.864,11878.0
2015-07-27 13:00:00,51.71,51.78,51.7,51.73,17014.0,45.8463,45.9084,45.8374,45.864,17014.0
2015-07-27 13:30:00,51.75,51.75,51.65,51.7,13667.0,45.8818,45.8818,45.7931,45.8374,13667.0
2015-07-27 14:00:00,51.67,51.82,51.67,51.75,18889.0,45.8108,45.9438,45.8108,45.8818,18889.0
2015-07-27 14:30:00,51.74,51.74,51.54,51.58,125251.0,45.8729,45.8729,45.6956,45.731,125251.0
2015-07-27 15:00:00,51.57,51.6,51.5,51.55,31387.0,45.7222,45.7488,45.6601,45.7044,31387.0
2015-07-27 15:30:00,51.54,51.65,51.48,51.6,81327.0,45.6956,45.7931,45.6424,45.7488,81327.0
2015-07-28 09:30:00,51.92,52.13,51.59,51.99,27876.0,46.0325,46.2187,45.7399,46.0945,27876.0
2015-07-28 10:00:00,51.95,52.0,51.7,51.81,24554.0,46.0591,46.1034,45.8374,45.935,24554.0
2015-07-28 10:30:00,51.78,51.94,51.68,51.92,39519.0,45.9084,46.0502,45.8197,46.0325,39519.0
2015-07-28 11:00:00,51.89,52.05,51.88,52.04,24441.0,46.0059,46.1477,45.997,46.1389,24441.0
2015-07-28 11:30:00,52.03,52.17,52.03,52.1,30762.0,46.13,46.2541,46.13,46.1921,30762.0
2015-07-28 12:00:00,52.09,52.2,52.08,52.2,13450.0,46.1832,46.2807,46.1743,46.2807,13450.0
2015-07-28 12:30:00,52.2,52.22,52.08,52.18,21851.0,46.2807,46.2985,46.1743,46.263,21851.0
2015-07-28 13:00:00,52.18,52.31,52.16,52.18,30666.0,46.263,46.3783,46.2453,46.263,30666.0
2015-07-28 13:30:00,52.17,52.18,52.09,52.17,31597.0,46.2541,46.263,46.1832,46.2541,31597.0
2015-07-28 14:00:00,52.16,52.23,52.14,52.15,23308.0,46.2453,46.3073,46.2275,46.2364,23308.0
2015-07-28 14:30:00,52.15,52.25,52.09,52.25,39215.0,46.2364,46.3251,46.1832,46.3251,39215.0
2015-07-28 15:00:00,52.24,52.42,52.22,52.41,42193.0,46.3162,46.4758,46.2985,46.4669,42193.0
2015-07-28 15:30:00,52.42,52.59,52.39,52.58,95037.0,46.4758,46.6265,46.4492,46.6176,95037.0
2015-07-29 09:30:00,52.58,53.4,52.55,53.33,78005.0,46.6176,47.3447,46.591,47.2826,78005.0
2015-07-29 10:00:00,53.29,53.53,53.0,53.41,89785.0,47.2471,47.4599,46.99,47.3535,89785.0
2015-07-29 10:30:00,53.42,53.64,53.37,53.52,61982.0,47.3624,47.5574,47.3181,47.451,61982.0
2015-07-29 11:00:00,53.53,53.66,53.48,53.65,46449.0,47.4599,47.5752,47.4156,47.5663,46449.0
2015-07-29 11:30:00,53.65,53.78,53.62,53.63,112905.0,47.5663,47.6816,47.5397,47.5486,112905.0
2015-07-29 12:00:00,53.64,53.67,53.46,53.59,76226.0,47.5574,47.584,47.3978,47.5131,76226.0
2015-07-29 12:30:00,53.57,53.61,53.38,53.47,63665.0,47.4954,47.5308,47.3269,47.4067,63665.0
2015-07-29 13:00:00,53.45,53.51,53.33,53.36,32132.0,47.389,47.4422,47.2826,47.3092,32132.0
2015-07-29 13:30:00,53.36,53.49,53.35,53.42,63126.0,47.3092,47.4244,47.3003,47.3624,63126.0
2015-07-29 14:00:00,53.45,53.64,53.39,53.47,81505.0,47.389,47.5574,47.3358,47.4067,81505.0
2015-07-29 14:30:00,53.46,53.67,53.44,53.66,91776.0,47.3978,47.584,47.3801,47.5752,91776.0
2015-07-29 15:00:00,53.67,53.76,53.52,53.53,166827.0,47.584,47.6638,47.451,47.4599,166827.0
2015-07-29 15:30:00,53.53,53.75,53.5,53.72,233104.0,47.4599,47.655,47.4333,47.6284,233104.0
2015-07-30 09:30:00,53.94,55.97,53.88,55.41,340079.0,47.8234,49.6232,47.7702,49.1267,340079.0
2015-07-30 10:00:00,55.37,55.51,55.12,55.12,140420.0,49.0913,49.2154,48.8696,48.8696,140420.0
2015-07-30 10:30:00,55.16,55.27,54.98,55.01,68691.0,48.9051,49.0026,48.7455,48.7721,68691.0
2015-07-30 11:00:00,55.01,55.23,54.72,55.2,53345.0,48.7721,48.9671,48.515,48.9405,53345.0
2015-07-30 11:30:00,55.23,55.67,55.15,55.53,91665.0,48.9671,49.3572,48.8962,49.2331,91665.0
2015-07-30 12:00:00,55.55,56.18,55.53,55.86,125210.0,49.2509,49.8094,49.2331,49.5257,125210.0
2015-07-30 12:30:00,55.85,55.86,55.57,55.81,73288.0,49.5168,49.5257,49.2686,49.4814,73288.0
2015-07-30 13:00:00,55.86,56.03,55.55,55.7,106758.0,49.5257,49.6764,49.2509,49.3838,106758.0
2015-07-30 13:30:00,55.72,55.91,55.71,55.89,121537.0,49.4016,49.57,49.3927,49.5523,121537.0
2015-07-30 14:00:00,55.87,56.28,55.86,56.06,80086.0,49.5346,49.8981,49.5257,49.703,80086.0
2015-07-30 14:30:00,56.07,56.23,55.8,56.23,86010.0,49.7119,49.8537,49.4725,49.8537,86010.0
2015-07-30 15:00:00,56.21,56.23,55.94,56.21,101989.0,49.836,49.8537,49.5966,49.836,101989.0
2015-07-30 15:30:00,56.22,56.37,55.87,56.06,328038.0,49.8449,49.9779,49.5346,49.703,328038.0
2015-07-31 09:30:00,56.05,56.8,55.74,56.33,85558.0,49.6942,50.3591,49.4193,49.9424,85558.0
2015-07-31 10:00:00,56.35,56.58,56.26,56.3,92012.0,49.9601,50.1641,49.8803,49.9158,92012.0
2015-07-31 10:30:00,56.26,56.51,56.22,56.35,60854.0,49.8803,50.102,49.8449,49.9601,60854.0
2015-07-31 11:00:00,56.33,56.7,56.33,56.66,51982.0,49.9424,50.2704,49.9424,50.235,51982.0
2015-07-31 11:30:00,56.69,56.88,56.63,56.88,96186.0,50.2616,50.43,50.2084,50.43,96186.0
2015-07-31 12:00:00,56.88,57.14,56.87,57.11,78978.0,50.43,50.6606,50.4212,50.634,78978.0
2015-07-31 12:30:00,57.11,57.11,56.9,57.01,98004.0,50.634,50.634,50.4478,50.5453,98004.0
2015-07-31 13:00:00,57.0,57.08,56.87,56.89,53240.0,50.5364,50.6074,50.4212,50.4389,53240.0
2015-07-31 13:30:00,56.88,56.98,56.88,56.98,74646.0,50.43,50.5187,50.43,50.5187,74646.0
2015-07-31 14:00:00,56.98,57.03,56.86,56.97,92745.0,50.5187,50.563,50.4123,50.5098,92745.0
2015-07-31 14:30:00,56.97,57.05,56.94,57.0,78278.0,50.5098,50.5808,50.4832,50.5364,78278.0
2015-07-31 15:00:00,57.0,57.02,56.8,56.8,89378.0,50.5364,50.5542,50.3591,50.3591,89378.0
2015-07-31 15:30:00,56.81,56.96,56.79,56.91,252778.0,50.368,50.501,50.3502,50.4566,252778.0
2015-08-03 09:30:00,56.7,56.9,56.34,56.38,95961.0,50.2704,50.4478,49.9513,49.9867,95961.0
2015-08-03 10:00:00,56.39,56.44,56.04,56.09,57957.0,49.9956,50.0399,49.6853,49.7296,57957.0
2015-08-03 10:30:00,56.09,56.1,55.97,56.01,28294.0,49.7296,49.7385,49.6232,49.6587,28294.0
2015-08-03 11:00:00,56.01,56.01,55.83,55.87,43940.0,49.6587,49.6587,49.4991,49.5346,43940.0
2015-08-03 11:30:00,55.87,55.98,55.77,55.83,51663.0,49.5346,49.6321,49.4459,49.4991,51663.0
2015-08-03 12:00:00,55.83,55.96,55.73,55.74,39691.0,49.4991,49.6144,49.4104,49.4193,39691.0
2015-08-03 12:30:00,55.72,55.72,55.5,55.52,31267.0,49.4016,49.4016,49.2065,49.2243,31267.0
2015-08-03 13:00:00,55.52,55.55,55.43,55.49,32009.0,49.2243,49.2509,49.1445,49.1977,32009.0
2015-08-03 13:30:00,55.49,55.52,55.42,55.47,34473.0,49.1977,49.2243,49.1356,49.1799,34473.0
2015-08-03 14:00:00,55.46,55.47,55.28,55.45,42488.0,49.1711,49.1799,49.0115,49.1622,42488.0
2015-08-03 14:30:00,55.45,55.59,55.41,55.48,36943.0,49.1622,49.2863,49.1267,49.1888,36943.0
2015-08-03 15:00:00,55.5,55.63,55.45,55.61,49311.0,49.2065,49.3218,49.1622,49.304,49311.0
2015-08-03 15:30:00,55.61,55.96,55.54,55.95,202220.0,49.304,49.6144,49.242,49.6055,202220.0
2015-08-04 09:30:00,55.96,56.37,55.75,56.3,21973.0,49.6144,49.9779,49.4282,49.9158,21973.0
2015-08-04 10:00:00,56.31,56.42,56.23,56.28,24790.0,49.9247,50.0222,49.8537,49.8981,24790.0
2015-08-04 10:30:00,56.26,56.33,56.09,56.09,28184.0,49.8803,49.9424,49.7296,49.7296,28184.0
2015-08-04 11:00:00,56.08,56.18,56.08,56.1,21140.0,49.7208,49.8094,49.7208,49.7385,21140.0
2015-08-04 11:30:00,56.09,56.17,56.05,56.11,53608.0,49.7296,49.8005,49.6942,49.7474,53608.0
2015-08-04 12:00:00,56.11,56.21,56.1,56.19,29512.0,49.7474,49.836,49.7385,49.8183,29512.0
2015-08-04 12:30:00,56.17,56.19,56.03,56.03,26578.0,49.8005,49.8183,49.6764,49.6764,26578.0
2015-08-04 13:00:00,56.02,56.22,56.0,56.08,20167.0,49.6676,49.8449,49.6498,49.7208,20167.0
2015-08-04 13:30:00,56.09,56.12,55.84,55.85,35509.0,49.7296,49.7562,49.508,49.5168,35509.0
2015-08-04 14:00:00,55.86,55.88,55.65,55.67,37143.0,49.5257,49.5434,49.3395,49.3572,37143.0
2015-08-04 14:30:00,55.67,55.94,55.63,55.88,28765.0,49.3572,49.5966,49.3218,49.5434,28765.0
2015-08-04 15:00:00,55.89,55.93,55.78,55.84,51890.0,49.5523,49.5878,49.4548,49.508,51890.0
2015-08-04 15:30:00,55.84,55.97,55.78,55.88,175034.0,49.508,49.6232,49.4548,49.5434,175034.0
2015-08-05 09:30:00,56.5,56.5,56.14,56.31,39483.0,50.0931,50.0931,49.7739,49.9247,39483.0
2015-08-05 10:00:00,56.35,56.42,56.16,56.16,22100.0,49.9601,50.0222,49.7917,49.7917,22100.0
2015-08-05 10:30:00,56.18,56.2,56.08,56.18,27277.0,49.8094,49.8271,49.7208,49.8094,27277.0
2015-08-05 11:00:00,56.19,56.24,56.11,56.14,23111.0,49.8183,49.8626,49.7474,49.7739,23111.0
2015-08-05 11:30:00,56.16,56.28,56.06,56.08,32089.0,49.7917,49.8981,49.703,49.7208,32089.0
2015-08-05 12:00:00,56.08,56.22,56.03,56.09,31483.0,49.7208,49.8449,49.6764,49.7296,31483.0
2015-08-05 12:30:00,56.11,56.38,56.04,56.38,45980.0,49.7474,49.9867,49.6853,49.9867,45980.0
2015-08-05 13:00:00,56.39,56.39,56.26,56.37,30597.0,49.9956,49.9956,49.8803,49.9779,30597.0
2015-08-05 13:30:00,56.37,56.54,56.35,56.53,44101.0,49.9779,50.1286,49.9601,50.1197,44101.0
2015-08-05 14:00:00,56.51,56.51,56.41,56.44,44043.0,50.102,50.102,50.0133,50.0399,44043.0
2015-08-05 14:30:00,56.44,56.44,56.24,56.27,45695.0,50.0399,50.0399,49.8626,49.8892,45695.0
2015-08-05 15:00:00,56.27,56.4,56.26,56.35,52037.0,49.8892,50.0045,49.8803,49.9601,52037.0
2015-08-05 15:30:00,56.35,56.73,56.27,56.45,277658.0,49.9601,50.297,49.8892,50.0488,277658.0
2015-08-06 09:30:00,56.59,56.69,56.27,56.31,19594.0,50.1729,50.2616,49.8892,49.9247,19594.0
2015-08-06 10:00:00,56.37,56.48,56.16,56.22,18500.0,49.9779,50.0754,49.7917,49.8449,18500.0
2015-08-06 10:30:00,56.15,56.24,56.04,56.21,22009.0,49.7828,49.8626,49.6853,49.836,22009.0
2015-08-06 11:00:00,56.2,56.25,55.93,55.95,17910.0,49.8271,49.8715,49.5878,49.6055,17910.0
2015-08-06 11:30:00,55.96,55.96,55.63,55.66,31052.0,49.6144,49.6144,49.3218,49.3484,31052.0
2015-08-06 12:00:00,55.67,55.82,55.59,55.72,17798.0,49.3572,49.4902,49.2863,49.4016,17798.0
2015-08-06 12:30:00,55.69,55.69,55.48,55.51,32007.0,49.375,49.375,49.1888,49.2154,32007.0
2015-08-06 13:00:00,55.51,55.85,55.5,55.77,43728.0,49.2154,49.5168,49.2065,49.4459,43728.0
2015-08-06 13:30:00,55.78,55.87,55.73,55.73,35395.0,49.4548,49.5346,49.4104,49.4104,35395.0
2015-08-06 14:00:00,55.73,55.94,55.73,55.92,24801.0,49.4104,49.5966,49.4104,49.5789,24801.0
2015-08-06 14:30:00,55.93,55.96,55.79,55.85,26406.0,49.5878,49.6144,49.4636,49.5168,26406.0
2015-08-06 15:00:00,55.86,55.94,55.8,55.8,42094.0,49.5257,49.5966,49.4725,49.4725,42094.0
2015-08-06 15:30:00,55.78,55.81,55.69,55.72,98952.0,49.4548,49.4814,49.375,49.4016,98952.0
2015-08-07 09:30:00,55.75,55.96,55.46,55.72,38892.0,49.4282,49.6144,49.1711,49.4016,38892.0
2015-08-07 10:00:00,55.72,55.76,55.44,55.5,59965.0,49.4016,49.437,49.1533,49.2065,59965.0
2015-08-07 10:30:00,55.47,55.79,55.46,55.79,52045.0,49.1799,49.4636,49.1711,49.4636,52045.0
2015-08-07 11:00:00,55.79,55.79,55.62,55.74,40610.0,49.4636,49.4636,49.3129,49.4193,40610.0
2015-08-07 11:30:00,55.73,55.78,55.69,55.74,58685.0,49.4104,49.4548,49.375,49.4193,58685.0
2015-08-07 12:00:00,55.76,55.81,55.74,55.8,48790.0,49.437,49.4814,49.4193,49.4725,48790.0
2015-08-07 12:30:00,55.8,55.84,55.76,55.83,58673.0,49.4725,49.508,49.437,49.4991,58673.0
2015-08-07 13:00:00,55.83,55.84,55.7,55.72,27422.0,49.4991,49.508,49.3838,49.4016,27422.0
2015-08-07 13:30:00,55.72,55.79,55.71,55.73,48242.0,49.4016,49.4636,49.3927,49.4104,48242.0
2015-08-07 14:00:00,55.72,55.79,55.68,55.75,54013.0,49.4016,49.4636,49.3661,49.4282,54013.0
2015-08-07 14:30:00,55.76,55.82,55.72,55.82,80188.0,49.437,49.4902,49.4016,49.4902,80188.0
2015-08-07 15:00:00,55.83,55.83,55.68,55.8,117573.0,49.4991,49.4991,49.3661,49.4725,117573.0
2015-08-07 15:30:00,55.82,55.85,55.69,55.78,309806.0,49.4902,49.5168,49.375,49.4548,309806.0
2015-08-10 09:30:00,56.23,56.44,56.11,56.16,22372.0,49.8537,50.0399,49.7474,49.7917,22372.0
2015-08-10 10:00:00,56.19,56.41,56.14,56.3,26500.0,49.8183,50.0133,49.7739,49.9158,26500.0
2015-08-10 10:30:00,56.24,56.31,56.04,56.31,36578.0,49.8626,49.9247,49.6853,49.9247,36578.0
2015-08-10 11:00:00,56.3,56.35,56.18,56.2,21829.0,49.9158,49.9601,49.8094,49.8271,21829.0
2015-08-10 11:30:00,56.16,56.27,56.15,56.23,27024.0,49.7917,49.8892,49.7828,49.8537,27024.0
2015-08-10 12:00:00,56.23,56.31,56.23,56.28,11645.0,49.8537,49.9247,49.8537,49.8981,11645.0
2015-08-10 12:30:00,56.26,56.27,56.16,56.2,10682.0,49.8803,49.8892,49.7917,49.8271,10682.0
2015-08-10 13:00:00,56.2,56.28,56.19,56.28,7500.0,49.8271,49.8981,49.8183,49.8981,7500.0
2015-08-10 13:30:00,56.28,56.3,56.2,56.21,13184.0,49.8981,49.9158,49.8271,49.836,13184.0
2015-08-10 14:00:00,56.21,56.21,56.08,56.12,25881.0,49.836,49.836,49.7208,49.7562,25881.0
2015-08-10 14:30:00,56.1,56.14,56.02,56.03,19997.0,49.7385,49.7739,49.6676,49.6764,19997.0
2015-08-10 15:00:00,56.05,56.2,56.04,56.1,59801.0,49.6942,49.8271,49.6853,49.7385,59801.0
2015-08-10 15:30:00,56.12,56.25,56.11,56.18,113501.0,49.7562,49.8715,49.7474,49.8094,113501.0
2015-08-11 09:30:00,55.96,56.21,55.72,55.77,17510.0,49.6144,49.836,49.4016,49.4459,17510.0
2015-08-11 10:00:00,55.83,56.06,55.75,56.0,24976.0,49.4991,49.703,49.4282,49.6498,24976.0
2015-08-11 10:30:00,55.95,55.98,55.76,55.76,15073.0,49.6055,49.6321,49.437,49.437,15073.0
2015-08-11 11:00:00,55.77,55.82,55.57,55.58,17445.0,49.4459,49.4902,49.2686,49.2774,17445.0
2015-08-11 11:30:00,55.6,55.7,55.47,55.5,138763.0,49.2952,49.3838,49.1799,49.2065,138763.0
2015-08-11 12:00:00,55.5,55.55,55.48,55.55,17014.0,49.2065,49.2509,49.1888,49.2509,17014.0
2015-08-11 12:30:00,55.55,55.74,55.55,55.56,12983.0,49.2509,49.4193,49.2509,49.2597,12983.0
2015-08-11 13:00:00,55.58,55.58,55.48,55.53,139376.0,49.2774,49.2774,49.1888,49.2331,139376.0
2015-08-11 13:30:00,55.52,55.66,55.5,55.64,74548.0,49.2243,49.3484,49.2065,49.3306,74548.0
2015-08-11 14:00:00,55.66,55.76,55.65,55.7,11900.0,49.3484,49.437,49.3395,49.3838,11900.0
2015-08-11 14:30:00,55.7,55.8,55.62,55.78,45354.0,49.3838,49.4725,49.3129,49.4548,45354.0
2015-08-11 15:00:00,55.79,55.91,55.7,55.91,28963.0,49.4636,49.57,49.3838,49.57,28963.0
2015-08-11 15:30:00,55.89,56.0,55.83,55.98,99165.0,49.5523,49.6498,49.4991,49.6321,99165.0
2015-08-12 09:30:00,55.49,55.82,55.22,55.82,50560.0,49.1977,49.4902,48.9583,49.4902,50560.0
2015-08-12 10:00:00,55.82,55.94,55.63,55.7,76907.0,49.4902,49.5966,49.3218,49.3838,76907.0
2015-08-12 10:30:00,55.69,55.87,55.65,55.78,59680.0,49.375,49.5346,49.3395,49.4548,59680.0
2015-08-12 11:00:00,55.79,56.01,55.76,55.99,35297.0,49.4636,49.6587,49.437,49.641,35297.0
2015-08-12 11:30:00,55.95,56.04,55.85,56.04,76357.0,49.6055,49.6853,49.5168,49.6853,76357.0
2015-08-12 12:00:00,56.02,56.29,56.02,56.29,29903.0,49.6676,49.9069,49.6676,49.9069,29903.0
2015-08-12 12:30:00,56.28,56.4,56.28,56.37,42962.0,49.8981,50.0045,49.8981,49.9779,42962.0
2015-08-12 13:00:00,56.37,56.53,56.37,56.43,34370.0,49.9779,50.1197,49.9779,50.0311,34370.0
2015-08-12 13:30:00,56.43,56.61,56.39,56.59,39929.0,50.0311,50.1907,49.9956,50.1729,39929.0
2015-08-12 14:00:00,56.59,56.68,56.49,56.53,51196.0,50.1729,50.2527,50.0843,50.1197,51196.0
2015-08-12 14:30:00,56.53,56.91,56.52,56.91,56475.0,50.1197,50.4566,50.1109,50.4566,56475.0
2015-08-12 15:00:00,56.92,57.09,56.9,57.05,116460.0,50.4655,50.6162,50.4478,50.5808,116460.0
2015-08-12 15:30:00,57.05,57.35,57.05,57.29,287937.0,50.5808,50.8467,50.5808,50.7935,287937.0
2015-08-13 09:30:00,57.24,57.51,56.94,56.95,43204.0,50.7492,50.9886,50.4832,50.4921,43204.0
2015-08-13 10:00:00,56.94,57.38,56.94,57.28,58104.0,50.4832,50.8733,50.4832,50.7847,58104.0
2015-08-13 10:30:00,57.28,57.28,57.07,57.14,46277.0,50.7847,50.7847,50.5985,50.6606,46277.0
2015-08-13 11:00:00,57.12,57.26,57.0,57.17,41305.0,50.6428,50.7669,50.5364,50.6872,41305.0
2015-08-13 11:30:00,57.16,57.3,57.12,57.15,39555.0,50.6783,50.8024,50.6428,50.6694,39555.0
2015-08-13 12:00:00,57.15,57.26,57.12,57.19,26052.0,50.6694,50.7669,50.6428,50.7049,26052.0
2015-08-13 12:30:00,57.19,57.19,57.09,57.09,26443.0,50.7049,50.7049,50.6162,50.6162,26443.0
2015-08-13 13:00:00,57.07,57.23,57.06,57.2,28359.0,50.5985,50.7403,50.5896,50.7137,28359.0
2015-08-13 13:30:00,57.17,57.19,56.99,57.09,29169.0,50.6872,50.7049,50.5276,50.6162,29169.0
2015-08-13 14:00:00,57.1,57.2,57.06,57.14,40466.0,50.6251,50.7137,50.5896,50.6606,40466.0
2015-08-13 14:30:00,57.12,57.31,57.09,57.2,47126.0,50.6428,50.8113,50.6162,50.7137,47126.0
2015-08-13 15:00:00,57.2,57.25,57.09,57.1,76970.0,50.7137,50.7581,50.6162,50.6251,76970.0
2015-08-13 15:30:00,57.07,57.07,56.92,57.03,144270.0,50.5985,50.5985,50.4655,50.563,144270.0
2015-08-14 09:30:00,56.97,57.29,56.87,57.01,8606.0,50.5098,50.7935,50.4212,50.5453,8606.0
2015-08-14 10:00:00,57.01,57.08,56.92,56.93,33031.0,50.5453,50.6074,50.4655,50.4744,33031.0
2015-08-14 10:30:00,56.94,56.98,56.8,56.8,31408.0,50.4832,50.5187,50.3591,50.3591,31408.0
2015-08-14 11:00:00,56.8,56.8,56.63,56.78,32880.0,50.3591,50.3591,50.2084,50.3414,32880.0
2015-08-14 11:30:00,56.79,56.95,56.7,56.91,41591.0,50.3502,50.4921,50.2704,50.4566,41591.0
2015-08-14 12:00:00,56.9,56.95,56.68,56.73,25434.0,50.4478,50.4921,50.2527,50.297,25434.0
2015-08-14 12:30:00,56.73,56.81,56.62,56.65,18600.0,50.297,50.368,50.1995,50.2261,18600.0
2015-08-14 13:00:00,56.65,56.81,56.65,56.79,17207.0,50.2261,50.368,50.2261,50.3502,17207.0
2015-08-14 13:30:00,56.79,56.86,56.67,56.73,21776.0,50.3502,50.4123,50.2438,50.297,21776.0
2015-08-14 14:00:00,56.77,56.77,56.7,56.7,22737.0,50.3325,50.3325,50.2704,50.2704,22737.0
2015-08-14 14:30:00,56.71,56.78,56.68,56.7,31647.0,50.2793,50.3414,50.2527,50.2704,31647.0
2015-08-14 15:00:00,56.7,56.8,56.69,56.76,51177.0,50.2704,50.3591,50.2616,50.3236,51177.0
2015-08-14 15:30:00,56.76,56.81,56.73,56.8,121687.0,50.3236,50.368,50.297,50.3591,121687.0
2015-08-17 09:30:00,56.61,56.8,56.32,56.59,34872.0,50.1907,50.3591,49.9335,50.1729,34872.0
2015-08-17 10:00:00,56.56,56.88,56.48,56.83,16605.0,50.1463,50.43,50.0754,50.3857,16605.0
2015-08-17 10:30:00,56.82,56.98,56.79,56.98,19300.0,50.3768,50.5187,50.3502,50.5187,19300.0
2015-08-17 11:00:00,56.96,57.08,56.78,56.81,28374.0,50.501,50.6074,50.3414,50.368,28374.0
2015-08-17 11:30:00,56.79,56.9,56.77,56.82,24952.0,50.3502,50.4478,50.3325,50.3768,24952.0
2015-08-17 12:00:00,56.83,56.87,56.75,56.79,19266.0,50.3857,50.4212,50.3148,50.3502,19266.0
2015-08-17 12:30:00,56.79,56.9,56.76,56.86,24435.0,50.3502,50.4478,50.3236,50.4123,24435.0
2015-08-17 13:00:00,56.85,56.88,56.82,56.85,22795.0,50.4034,50.43,50.3768,50.4034,22795.0
2015-08-17 13:30:00,56.87,56.87,56.76,56.81,22856.0,50.4212,50.4212,50.3236,50.368,22856.0
2015-08-17 14:00:00,56.82,56.88,56.78,56.79,27597.0,50.3768,50.43,50.3414,50.3502,27597.0
2015-08-17 14:30:00,56.79,56.84,56.76,56.8,25135.0,50.3502,50.3946,50.3236,50.3591,25135.0
2015-08-17 15:00:00,56.79,56.85,56.69,56.73,51150.0,50.3502,50.4034,50.2616,50.297,51150.0
2015-08-17 15:30:00,56.71,56.79,56.62,56.74,230621.0,50.2793,50.3502,50.1995,50.3059,230621.0
2015-08-18 09:30:00,57.07,57.38,56.92,57.31,41478.0,50.5985,50.8733,50.4655,50.8113,41478.0
2015-08-18 10:00:00,57.32,57.37,57.18,57.21,121089.0,50.8201,50.8645,50.696,50.7226,121089.0
2015-08-18 10:30:00,57.21,57.34,57.07,57.3,153288.0,50.7226,50.8379,50.5985,50.8024,153288.0
2015-08-18 11:00:00,57.32,57.42,57.26,57.32,25839.0,50.8201,50.9088,50.7669,50.8201,25839.0
2015-08-18 11:30:00,57.33,57.39,57.25,57.39,31527.0,50.829,50.8822,50.7581,50.8822,31527.0
2015-08-18 12:00:00,57.4,57.45,57.31,57.45,31361.0,50.8911,50.9354,50.8113,50.9354,31361.0
2015-08-18 12:30:00,57.44,57.5,57.37,57.46,53292.0,50.9265,50.9797,50.8645,50.9443,53292.0
2015-08-18 13:00:00,57.44,57.56,57.42,57.52,76140.0,50.9265,51.0329,50.9088,50.9975,76140.0
2015-08-18 13:30:00,57.51,57.62,57.47,57.57,19247.0,50.9886,51.0861,50.9531,51.0418,19247.0
2015-08-18 14:00:00,57.57,57.57,57.39,57.4,34637.0,51.0418,51.0418,50.8822,50.8911,34637.0
2015-08-18 14:30:00,57.4,57.4,57.25,57.28,31013.0,50.8911,50.8911,50.7581,50.7847,31013.0
2015-08-18 15:00:00,57.28,57.28,57.07,57.11,74609.0,50.7847,50.7847,50.5985,50.634,74609.0
2015-08-18 15:30:00,57.12,57.24,57.07,57.2,104423.0,50.6428,50.7492,50.5985,50.7137,104423.0
2015-08-19 09:30:00,56.93,56.93,56.24,56.24,17418.0,50.4744,50.4744,49.8626,49.8626,17418.0
2015-08-19 10:00:00,56.25,56.53,56.18,56.43,24500.0,49.8715,50.1197,49.8094,50.0311,24500.0
2015-08-19 10:30:00,56.44,56.5,56.29,56.39,21515.0,50.0399,50.0931,49.9069,49.9956,21515.0
2015-08-19 11:00:00,56.41,56.53,56.41,56.46,16463.0,50.0133,50.1197,50.0133,50.0577,16463.0
2015-08-19 11:30:00,56.42,56.53,56.38,56.53,12346.0,50.0222,50.1197,49.9867,50.1197,12346.0
2015-08-19 12:00:00,56.49,56.55,56.42,56.48,7500.0,50.0843,50.1375,50.0222,50.0754,7500.0
2015-08-19 12:30:00,56.49,56.65,56.49,56.6,12776.0,50.0843,50.2261,50.0843,50.1818,12776.0
2015-08-19 13:00:00,56.6,56.73,56.57,56.64,13872.0,50.1818,50.297,50.1552,50.2173,13872.0
2015-08-19 13:30:00,56.65,56.76,56.58,56.66,16589.0,50.2261,50.3236,50.1641,50.235,16589.0
2015-08-19 14:00:00,56.68,57.04,56.67,56.81,18614.0,50.2527,50.5719,50.2438,50.368,18614.0
2015-08-19 14:30:00,56.82,56.9,56.69,56.71,19116.0,50.3768,50.4478,50.2616,50.2793,19116.0
2015-08-19 15:00:00,56.69,56.78,56.63,56.77,20740.0,50.2616,50.3414,50.2084,50.3325,20740.0
2015-08-19 15:30:00,56.78,56.93,56.74,56.74,63219.0,50.3414,50.4744,50.3059,50.3059,63219.0
2015-08-20 09:30:00,56.2,56.34,56.03,56.03,20007.0,49.8271,49.9513,49.6764,49.6764,20007.0
2015-08-20 10:00:00,56.07,56.11,55.77,55.77,38940.0,49.7119,49.7474,49.4459,49.4459,38940.0
2015-08-20 10:30:00,55.79,56.06,55.78,55.93,12723.0,49.4636,49.703,49.4548,49.5878,12723.0
2015-08-20 11:00:00,55.91,55.95,55.75,55.83,12946.0,49.57,49.6055,49.4282,49.4991,12946.0
2015-08-20 11:30:00,55.83,55.92,55.76,55.92,9375.0,49.4991,49.5789,49.437,49.5789,9375.0
2015-08-20 12:00:00,55.92,55.96,55.72,55.76,23286.0,49.5789,49.6144,49.4016,49.437,23286.0
2015-08-20 12:30:00,55.74,55.86,55.7,55.8,31547.0,49.4193,49.5257,49.3838,49.4725,31547.0
2015-08-20 13:00:00,55.8,56.01,55.8,55.92,29071.0,49.4725,49.6587,49.4725,49.5789,29071.0
2015-08-20 13:30:00,55.95,55.96,55.87,55.93,20288.0,49.6055,49.6144,49.5346,49.5878,20288.0
2015-08-20 14:00:00,55.93,55.94,55.79,55.79,15043.0,49.5878,49.5966,49.4636,49.4636,15043.0
2015-08-20 14:30:00,55.78,55.78,55.59,55.68,29453.0,49.4548,49.4548,49.2863,49.3661,29453.0
2015-08-20 15:00:00,55.66,55.74,55.58,55.61,18261.0,49.3484,49.4193,49.2774,49.304,18261.0
2015-08-20 15:30:00,55.62,55.72,55.49,55.49,187281.0,49.3129,49.4016,49.1977,49.1977,187281.0
2015-08-21 09:30:00,55.14,55.38,54.54,54.55,95315.0,48.8873,49.1001,48.3554,48.3642,95315.0
2015-08-21 10:00:00,54.53,54.77,54.45,54.52,35511.0,48.3465,48.5593,48.2756,48.3376,35511.0
2015-08-21 10:30:00,54.51,54.56,54.3,54.38,33112.0,48.3288,48.3731,48.1426,48.2135,33112.0
2015-08-21 11:00:00,54.42,54.42,54.02,54.29,32023.0,48.249,48.249,47.8943,48.1337,32023.0
2015-08-21 11:30:00,54.26,54.3,53.96,54.24,42995.0,48.1071,48.1426,47.8412,48.0894,42995.0
2015-08-21 12:00:00,54.23,54.42,54.2,54.24,72133.0,48.0805,48.249,48.0539,48.0894,72133.0
2015-08-21 12:30:00,54.26,54.31,53.99,53.99,43737.0,48.1071,48.1515,47.8677,47.8677,43737.0
2015-08-21 13:00:00,53.98,54.38,53.97,54.38,25474.0,47.8589,48.2135,47.85,48.2135,25474.0
2015-08-21 13:30:00,54.38,54.57,54.31,54.56,53597.0,48.2135,48.382,48.1515,48.3731,53597.0
2015-08-21 14:00:00,54.54,54.62,54.34,54.38,31174.0,48.3554,48.4263,48.1781,48.2135,31174.0
2015-08-21 14:30:00,54.39,54.45,53.97,54.03,35038.0,48.2224,48.2756,47.85,47.9032,35038.0
2015-08-21 15:00:00,54.03,54.13,53.78,53.93,48321.0,47.9032,47.9919,47.6816,47.8146,48321.0
2015-08-21 15:30:00,53.92,53.98,53.61,53.62,172439.0,47.8057,47.8589,47.5308,47.5397,172439.0
2015-08-24 09:30:00,51.34,53.93,50.11,51.48,69168.0,45.5182,47.8146,44.4277,45.6424,69168.0
2015-08-24 10:00:00,51.51,52.49,51.5,52.04,73925.0,45.669,46.5378,45.6601,46.1389,73925.0
2015-08-24 10:30:00,51.99,52.33,51.73,52.23,80682.0,46.0945,46.396,45.864,46.3073,80682.0
2015-08-24 11:00:00,52.24,52.29,51.79,51.96,48516.0,46.3162,46.3605,45.9172,46.0679,48516.0
2015-08-24 11:30:00,51.93,52.64,51.9,52.55,90094.0,46.0413,46.6708,46.0147,46.591,90094.0
2015-08-24 12:00:00,52.55,52.76,52.39,52.64,88348.0,46.591,46.7772,46.4492,46.6708,88348.0
2015-08-24 12:30:00,52.62,52.71,52.4,52.52,61537.0,46.6531,46.7329,46.458,46.5644,61537.0
2015-08-24 13:00:00,52.55,52.69,52.32,52.45,54866.0,46.591,46.7152,46.3871,46.5024,54866.0
2015-08-24 13:30:00,52.44,52.44,52.02,52.03,35383.0,46.4935,46.4935,46.1211,46.13,35383.0
2015-08-24 14:00:00,52.02,52.07,51.67,51.75,55425.0,46.1211,46.1655,45.8108,45.8818,55425.0
2015-08-24 14:30:00,51.78,51.98,51.23,51.24,73660.0,45.9084,46.0857,45.4207,45.4296,73660.0
2015-08-24 15:00:00,51.24,51.53,51.02,51.06,94049.0,45.4296,45.6867,45.2345,45.27,94049.0
2015-08-24 15:30:00,51.08,52.23,50.97,51.56,267227.0,45.2877,46.3073,45.1902,45.7133,267227.0
2015-08-25 09:30:00,52.71,52.83,51.81,52.23,66810.0,46.7329,46.8393,45.935,46.3073,66810.0
2015-08-25 10:00:00,52.13,52.25,51.99,52.04,28467.0,46.2187,46.3251,46.0945,46.1389,28467.0
2015-08-25 10:30:00,52.07,52.1,51.85,52.04,26861.0,46.1655,46.1921,45.9704,46.1389,26861.0
2015-08-25 11:00:00,52.09,52.58,52.09,52.52,22233.0,46.1832,46.6176,46.1832,46.5644,22233.0
2015-08-25 11:30:00,52.5,52.59,52.4,52.47,31501.0,46.5467,46.6265,46.458,46.5201,31501.0
2015-08-25 12:00:00,52.49,52.56,52.39,52.54,24368.0,46.5378,46.5999,46.4492,46.5822,24368.0
2015-08-25 12:30:00,52.54,52.65,52.46,52.46,21210.0,46.5822,46.6797,46.5112,46.5112,21210.0
2015-08-25 13:00:00,52.48,52.58,52.06,52.08,36699.0,46.529,46.6176,46.1566,46.1743,36699.0
2015-08-25 13:30:00,52.06,52.24,51.95,52.17,37007.0,46.1566,46.3162,46.0591,46.2541,37007.0
2015-08-25 14:00:00,52.16,52.29,52.03,52.24,36395.0,46.2453,46.3605,46.13,46.3162,36395.0
2015-08-25 14:30:00,52.25,52.45,52.13,52.4,38333.0,46.3251,46.5024,46.2187,46.458,38333.0
2015-08-25 15:00:00,52.39,52.47,51.81,51.85,56282.0,46.4492,46.5201,45.935,45.9704,56282.0
2015-08-25 15:30:00,51.82,51.9,51.06,51.06,260363.0,45.9438,46.0147,45.27,45.27,260363.0
2015-08-26 09:30:00,52.32,52.98,51.67,51.74,33098.0,46.3871,46.9723,45.8108,45.8729,33098.0
2015-08-26 10:00:00,51.8,51.92,51.36,51.64,28459.0,45.9261,46.0325,45.536,45.7842,28459.0
2015-08-26 10:30:00,51.67,51.89,51.42,51.42,31655.0,45.8108,46.0059,45.5892,45.5892,31655.0
2015-08-26 11:00:00,51.4,51.6,51.27,51.49,47145.0,45.5714,45.7488,45.4562,45.6512,47145.0
2015-08-26 11:30:00,51.53,51.56,51.14,51.44,51020.0,45.6867,45.7133,45.3409,45.6069,51020.0
2015-08-26 12:00:00,51.4,51.46,51.23,51.27,47678.0,45.5714,45.6246,45.4207,45.4562,47678.0
2015-08-26 12:30:00,51.27,51.57,51.09,51.57,40437.0,45.4562,45.7222,45.2966,45.7222,40437.0
2015-08-26 13:00:00,51.54,51.73,51.41,51.7,47456.0,45.6956,45.864,45.5803,45.8374,47456.0
2015-08-26 13:30:00,51.66,51.88,51.62,51.88,46790.0,45.802,45.997,45.7665,45.997,46790.0
2015-08-26 14:00:00,51.84,51.86,51.53,51.73,47688.0,45.9616,45.9793,45.6867,45.864,47688.0
2015-08-26 14:30:00,51.72,52.04,51.64,52.02,50438.0,45.8552,46.1389,45.7842,46.1211,50438.0
2015-08-26 15:00:00,52.05,52.48,51.96,52.23,91467.0,46.1477,46.529,46.0679,46.3073,91467.0
2015-08-26 15:30:00,52.22,52.73,52.2,52.66,297688.0,46.2985,46.7506,46.2807,46.6886,297688.0
2015-08-27 09:30:00,53.38,53.64,52.87,52.94,33777.0,47.3269,47.5574,46.8748,46.9368,33777.0
2015-08-27 10:00:00,52.9,53.08,52.74,52.95,38449.0,46.9014,47.0609,46.7595,46.9457,38449.0
2015-08-27 10:30:00,52.9,53.1,52.72,53.1,44557.0,46.9014,47.0787,46.7418,47.0787,44557.0
2015-08-27 11:00:00,53.06,53.24,52.96,53.09,32790.0,47.0432,47.2028,46.9545,47.0698,32790.0
2015-08-27 11:30:00,53.11,53.19,52.99,53.1,38346.0,47.0875,47.1585,46.9811,47.0787,38346.0
2015-08-27 12:00:00,53.1,53.27,53.07,53.21,29850.0,47.0787,47.2294,47.0521,47.1762,29850.0
2015-08-27 12:30:00,53.22,53.26,53.02,53.26,45185.0,47.1851,47.2205,47.0077,47.2205,45185.0
2015-08-27 13:00:00,53.28,53.28,53.08,53.15,38162.0,47.2383,47.2383,47.0609,47.123,38162.0
2015-08-27 13:30:00,53.16,53.23,52.99,53.16,73092.0,47.1319,47.1939,46.9811,47.1319,73092.0
2015-08-27 14:00:00,53.19,53.21,52.8,52.89,39021.0,47.1585,47.1762,46.8127,46.8925,39021.0
2015-08-27 14:30:00,52.88,53.0,52.55,52.57,42361.0,46.8836,46.99,46.591,46.6088,42361.0
2015-08-27 15:00:00,52.58,52.81,52.35,52.79,68700.0,46.6176,46.8216,46.4137,46.8038,68700.0
2015-08-27 15:30:00,52.78,53.27,52.7,53.26,168857.0,46.795,47.2294,46.724,47.2205,168857.0
2015-08-28 09:30:00,52.79,53.2,52.79,53.07,19881.0,46.8038,47.1673,46.8038,47.0521,19881.0
2015-08-28 10:00:00,53.07,53.17,52.76,52.86,16664.0,47.0521,47.1407,46.7772,46.8659,16664.0
2015-08-28 10:30:00,52.88,53.17,52.88,53.13,16812.0,46.8836,47.1407,46.8836,47.1053,16812.0
2015-08-28 11:00:00,53.18,53.51,52.81,53.5,87750.0,47.1496,47.4422,46.8216,47.4333,87750.0
2015-08-28 11:30:00,53.5,53.55,53.08,53.15,29617.0,47.4333,47.4776,47.0609,47.123,29617.0
2015-08-28 12:00:00,53.15,53.25,53.04,53.23,25547.0,47.123,47.2117,47.0255,47.1939,25547.0
2015-08-28 12:30:00,53.22,53.24,53.08,53.12,25258.0,47.1851,47.2028,47.0609,47.0964,25258.0
2015-08-28 13:00:00,53.1,53.24,53.05,53.05,14200.0,47.0787,47.2028,47.0343,47.0343,14200.0
2015-08-28 13:30:00,53.06,53.12,52.97,53.06,20836.0,47.0432,47.0964,46.9634,47.0432,20836.0
2015-08-28 14:00:00,53.05,53.21,53.02,53.07,29893.0,47.0343,47.1762,47.0077,47.0521,29893.0
2015-08-28 14:30:00,53.08,53.21,52.99,53.21,34835.0,47.0609,47.1762,46.9811,47.1762,34835.0
2015-08-28 15:00:00,53.19,53.19,52.98,53.06,34640.0,47.1585,47.1585,46.9723,47.0432,34640.0
2015-08-28 15:30:00,53.04,53.3,52.93,53.24,107010.0,47.0255,47.256,46.9279,47.2028,107010.0
2015-08-31 09:30:00,52.94,53.44,52.86,52.98,33401.0,46.9368,47.3801,46.8659,46.9723,33401.0
2015-08-31 10:00:00,52.96,53.07,52.88,53.02,18220.0,46.9545,47.0521,46.8836,47.0077,18220.0
2015-08-31 10:30:00,53.0,53.09,52.96,53.01,13156.0,46.99,47.0698,46.9545,46.9989,13156.0
2015-08-31 11:00:00,52.99,53.08,52.86,53.0,20804.0,46.9811,47.0609,46.8659,46.99,20804.0
2015-08-31 11:30:00,53.01,53.11,52.76,52.8,15394.0,46.9989,47.0875,46.7772,46.8127,15394.0
2015-08-31 12:00:00,52.84,52.9,52.75,52.86,22429.0,46.8482,46.9014,46.7684,46.8659,22429.0
2015-08-31 12:30:00,52.92,52.96,52.8,52.81,5952.0,46.9191,46.9545,46.8127,46.8216,5952.0
2015-08-31 13:00:00,52.8,52.85,52.6,52.66,16868.0,46.8127,46.857,46.6354,46.6886,16868.0
2015-08-31 13:30:00,52.66,52.71,52.57,52.62,16335.0,46.6886,46.7329,46.6088,46.6531,16335.0
2015-08-31 14:00:00,52.66,52.7,52.37,52.39,31574.0,46.6886,46.724,46.4315,46.4492,31574.0
2015-08-31 14:30:00,52.4,52.48,52.26,52.29,24982.0,46.458,46.529,46.3339,46.3605,24982.0
2015-08-31 15:00:00,52.28,52.51,52.28,52.38,45266.0,46.3517,46.5556,46.3517,46.4403,45266.0
2015-08-31 15:30:00,52.39,52.63,52.39,52.41,145259.0,46.4492,46.662,46.4492,46.4669,145259.0
2015-09-01 09:30:00,51.24,51.53,50.89,51.38,43288.0,45.4296,45.6867,45.1193,45.5537,43288.0
2015-09-01 10:00:00,51.29,51.35,51.01,51.32,50474.0,45.4739,45.5271,45.2257,45.5005,50474.0
2015-09-01 10:30:00,51.32,51.46,51.15,51.3,57182.0,45.5005,45.6246,45.3498,45.4828,57182.0
2015-09-01 11:00:00,51.34,51.37,51.18,51.24,41186.0,45.5182,45.5448,45.3764,45.4296,41186.0
2015-09-01 11:30:00,51.25,51.33,51.17,51.2,26077.0,45.4385,45.5094,45.3675,45.3941,26077.0
2015-09-01 12:00:00,51.22,51.26,51.02,51.05,34934.0,45.4119,45.4473,45.2345,45.2611,34934.0
2015-09-01 12:30:00,51.02,51.05,50.82,50.86,43022.0,45.2345,45.2611,45.0572,45.0927,43022.0
2015-09-01 13:00:00,50.87,50.95,50.76,50.94,32416.0,45.1015,45.1725,45.004,45.1636,32416.0
2015-09-01 13:30:00,50.92,50.98,50.82,50.97,25025.0,45.1459,45.1991,45.0572,45.1902,25025.0
2015-09-01 14:00:00,50.98,50.98,50.63,50.66,74512.0,45.1991,45.1991,44.8888,44.9154,74512.0
2015-09-01 14:30:00,50.66,50.91,50.65,50.67,40902.0,44.9154,45.137,44.9065,44.9242,40902.0
2015-09-01 15:00:00,50.68,50.75,50.55,50.58,60307.0,44.9331,44.9952,44.8178,44.8444,60307.0
2015-09-01 15:30:00,50.6,50.91,50.5,50.74,280127.0,44.8622,45.137,44.7735,44.9863,280127.0
2015-09-02 09:30:00,51.57,51.83,51.26,51.28,63535.0,45.7222,45.9527,45.4473,45.4651,63535.0
2015-09-02 10:00:00,51.26,51.4,51.1,51.17,31355.0,45.4473,45.5714,45.3055,45.3675,31355.0
2015-09-02 10:30:00,51.14,51.33,51.1,51.31,30926.0,45.3409,45.5094,45.3055,45.4917,30926.0
2015-09-02 11:00:00,51.29,51.38,51.22,51.36,20971.0,45.4739,45.5537,45.4119,45.536,20971.0
2015-09-02 11:30:00,51.39,51.41,51.17,51.2,39800.0,45.5626,45.5803,45.3675,45.3941,39800.0
2015-09-02 12:00:00,51.2,51.32,51.19,51.3,21300.0,45.3941,45.5005,45.3853,45.4828,21300.0
2015-09-02 12:30:00,51.29,51.52,51.2,51.5,18844.0,45.4739,45.6778,45.3941,45.6601,18844.0
2015-09-02 13:00:00,51.51,51.52,51.38,51.48,20238.0,45.669,45.6778,45.5537,45.6424,20238.0
2015-09-02 13:30:00,51.44,51.44,51.31,51.31,15187.0,45.6069,45.6069,45.4917,45.4917,15187.0
2015-09-02 14:00:00,51.36,51.48,51.31,51.38,15341.0,45.536,45.6424,45.4917,45.5537,15341.0
2015-09-02 14:30:00,51.38,51.39,51.23,51.34,16028.0,45.5537,45.5626,45.4207,45.5182,16028.0
2015-09-02 15:00:00,51.34,51.46,51.27,51.46,35787.0,45.5182,45.6246,45.4562,45.6246,35787.0
2015-09-02 15:30:00,51.44,51.75,51.41,51.75,138891.0,45.6069,45.8818,45.5803,45.8818,138891.0
2015-09-03 09:30:00,51.98,52.17,51.41,51.8,27504.0,46.0857,46.2541,45.5803,45.9261,27504.0
2015-09-03 10:00:00,51.8,51.87,51.6,51.87,45497.0,45.9261,45.9881,45.7488,45.9881,45497.0
2015-09-03 10:30:00,51.87,52.09,51.8,52.09,20349.0,45.9881,46.1832,45.9261,46.1832,20349.0
2015-09-03 11:00:00,52.08,52.12,51.83,51.87,22801.0,46.1743,46.2098,45.9527,45.9881,22801.0
2015-09-03 11:30:00,51.87,51.95,51.75,51.83,34170.0,45.9881,46.0591,45.8818,45.9527,34170.0
2015-09-03 12:00:00,51.83,51.9,51.74,51.89,23757.0,45.9527,46.0147,45.8729,46.0059,23757.0
2015-09-03 12:30:00,51.89,51.89,51.69,51.73,27746.0,46.0059,46.0059,45.8286,45.864,27746.0
2015-09-03 13:00:00,51.73,51.8,51.6,51.74,24729.0,45.864,45.9261,45.7488,45.8729,24729.0
2015-09-03 13:30:00,51.75,51.79,51.63,51.63,12550.0,45.8818,45.9172,45.7754,45.7754,12550.0
2015-09-03 14:00:00,51.61,51.69,51.56,51.69,24027.0,45.7576,45.8286,45.7133,45.8286,24027.0
2015-09-03 14:30:00,51.7,51.78,51.63,51.7,32519.0,45.8374,45.9084,45.7754,45.8374,32519.0
2015-09-03 15:00:00,51.7,51.75,51.57,51.61,42908.0,45.8374,45.8818,45.7222,45.7576,42908.0
2015-09-03 15:30:00,51.6,51.81,51.53,51.66,168582.0,45.7488,45.935,45.6867,45.802,168582.0
2015-09-04 09:30:00,50.98,51.48,50.89,51.04,184461.0,45.1991,45.6424,45.1193,45.2523,184461.0
2015-09-04 10:00:00,50.97,51.5,50.96,51.5,33031.0,45.1902,45.6601,45.1813,45.6601,33031.0
2015-09-04 10:30:00,51.5,51.55,51.21,51.3,16160.0,45.6601,45.7044,45.403,45.4828,16160.0
2015-09-04 11:00:00,51.31,51.38,51.24,51.33,18498.0,45.4917,45.5537,45.4296,45.5094,18498.0
2015-09-04 11:30:00,51.31,51.31,51.11,51.2,23902.0,45.4917,45.4917,45.3143,45.3941,23902.0
2015-09-04 12:00:00,51.19,51.23,51.09,51.11,11702.0,45.3853,45.4207,45.2966,45.3143,11702.0
2015-09-04 12:30:00,51.11,51.16,51.03,51.08,17578.0,45.3143,45.3587,45.2434,45.2877,17578.0
2015-09-04 13:00:00,51.08,51.13,50.96,51.08,35240.0,45.2877,45.3321,45.1813,45.2877,35240.0
2015-09-04 13:30:00,51.06,51.18,51.05,51.13,17100.0,45.27,45.3764,45.2611,45.3321,17100.0
2015-09-04 14:00:00,51.13,51.18,50.99,51.05,22510.0,45.3321,45.3764,45.2079,45.2611,22510.0
2015-09-04 14:30:00,51.07,51.22,51.02,51.22,19010.0,45.2789,45.4119,45.2345,45.4119,19010.0
2015-09-04 15:00:00,51.24,51.3,51.12,51.21,30019.0,45.4296,45.4828,45.3232,45.403,30019.0
2015-09-04 15:30:00,51.22,51.52,51.17,51.2,106942.0,45.4119,45.6778,45.3675,45.3941,106942.0
2015-09-08 09:30:00,51.97,52.05,51.18,51.86,57423.0,46.0768,46.1477,45.3764,45.9793,57423.0
2015-09-08 10:00:00,51.83,51.91,51.76,51.91,13801.0,45.9527,46.0236,45.8906,46.0236,13801.0
2015-09-08 10:30:00,51.89,51.95,51.75,51.94,59002.0,46.0059,46.0591,45.8818,46.0502,59002.0
2015-09-08 11:00:00,51.92,51.94,51.82,51.87,18715.0,46.0325,46.0502,45.9438,45.9881,18715.0
2015-09-08 11:30:00,51.86,51.97,51.82,51.93,17127.0,45.9793,46.0768,45.9438,46.0413,17127.0
2015-09-08 12:00:00,51.94,52.19,51.89,52.19,16074.0,46.0502,46.2719,46.0059,46.2719,16074.0
2015-09-08 12:30:00,52.22,52.26,52.18,52.21,13023.0,46.2985,46.3339,46.263,46.2896,13023.0
2015-09-08 13:00:00,52.18,52.23,52.08,52.19,13598.0,46.263,46.3073,46.1743,46.2719,13598.0
2015-09-08 13:30:00,52.18,52.37,52.14,52.37,18178.0,46.263,46.4315,46.2275,46.4315,18178.0
2015-09-08 14:00:00,52.37,52.37,52.24,52.34,24104.0,46.4315,46.4315,46.3162,46.4049,24104.0
2015-09-08 14:30:00,52.34,52.43,52.31,52.34,18988.0,46.4049,46.4846,46.3783,46.4049,18988.0
2015-09-08 15:00:00,52.34,52.42,52.3,52.38,36719.0,46.4049,46.4758,46.3694,46.4403,36719.0
2015-09-08 15:30:00,52.4,52.46,52.34,52.41,156694.0,46.458,46.5112,46.4049,46.4669,156694.0
2015-09-09 09:30:00,52.84,52.93,52.32,52.41,77030.0,46.8482,46.9279,46.3871,46.4669,77030.0
2015-09-09 10:00:00,52.39,52.47,52.26,52.41,38511.0,46.4492,46.5201,46.3339,46.4669,38511.0
2015-09-09 10:30:00,52.38,52.43,52.24,52.39,34072.0,46.4403,46.4846,46.3162,46.4492,34072.0
2015-09-09 11:00:00,52.37,52.53,52.35,52.47,29860.0,46.4315,46.5733,46.4137,46.5201,29860.0
2015-09-09 11:30:00,52.48,52.54,52.4,52.52,32642.0,46.529,46.5822,46.458,46.5644,32642.0
2015-09-09 12:00:00,52.53,52.67,52.5,52.6,12288.0,46.5733,46.6974,46.5467,46.6354,12288.0
2015-09-09 12:30:00,52.59,52.61,52.46,52.5,12049.0,46.6265,46.6442,46.5112,46.5467,12049.0
2015-09-09 13:00:00,52.5,52.55,52.4,52.41,16355.0,46.5467,46.591,46.458,46.4669,16355.0
2015-09-09 13:30:00,52.37,52.39,52.2,52.21,31832.0,46.4315,46.4492,46.2807,46.2896,31832.0
2015-09-09 14:00:00,52.21,52.35,52.17,52.21,31441.0,46.2896,46.4137,46.2541,46.2896,31441.0
2015-09-09 14:30:00,52.2,52.26,52.09,52.17,14625.0,46.2807,46.3339,46.1832,46.2541,14625.0
2015-09-09 15:00:00,52.15,52.25,52.05,52.08,32220.0,46.2364,46.3251,46.1477,46.1743,32220.0
2015-09-09 15:30:00,52.05,52.05,51.61,51.71,76283.0,46.1477,46.1477,45.7576,45.8463,76283.0
2015-09-10 09:30:00,51.7,52.09,51.36,51.99,155266.0,45.8374,46.1832,45.536,46.0945,155266.0
2015-09-10 10:00:00,52.04,52.05,51.88,52.01,27696.0,46.1389,46.1477,45.997,46.1123,27696.0
2015-09-10 10:30:00,52.03,52.38,52.0,52.35,12836.0,46.13,46.4403,46.1034,46.4137,12836.0
2015-09-10 11:00:00,52.36,52.37,52.03,52.1,12936.0,46.4226,46.4315,46.13,46.1921,12936.0
2015-09-10 11:30:00,52.13,52.26,52.09,52.24,11400.0,46.2187,46.3339,46.1832,46.3162,11400.0
2015-09-10 12:00:00,52.22,52.38,52.19,52.19,11700.0,46.2985,46.4403,46.2719,46.2719,11700.0
2015-09-10 12:30:00,52.18,52.3,52.18,52.23,11852.0,46.263,46.3694,46.263,46.3073,11852.0
2015-09-10 13:00:00,52.19,52.39,52.18,52.39,8071.0,46.2719,46.4492,46.263,46.4492,8071.0
2015-09-10 13:30:00,52.36,52.51,52.33,52.38,19600.0,46.4226,46.5556,46.396,46.4403,19600.0
2015-09-10 14:00:00,52.39,52.4,52.24,52.32,21003.0,46.4492,46.458,46.3162,46.3871,21003.0
2015-09-10 14:30:00,52.32,52.43,52.27,52.28,88482.0,46.3871,46.4846,46.3428,46.3517,88482.0
2015-09-10 15:00:00,52.25,52.38,52.17,52.22,67132.0,46.3251,46.4403,46.2541,46.2985,67132.0
2015-09-10 15:30:00,52.2,52.34,52.16,52.31,150345.0,46.2807,46.4049,46.2453,46.3783,150345.0
2015-09-11 09:30:00,52.09,52.45,51.99,51.99,84511.0,46.1832,46.5024,46.0945,46.0945,84511.0
2015-09-11 10:00:00,51.96,52.34,51.91,52.29,27362.0,46.0679,46.4049,46.0236,46.3605,27362.0
2015-09-11 10:30:00,52.23,52.32,52.17,52.26,15140.0,46.3073,46.3871,46.2541,46.3339,15140.0
2015-09-11 11:00:00,52.22,52.31,52.16,52.31,9625.0,46.2985,46.3783,46.2453,46.3783,9625.0
2015-09-11 11:30:00,52.31,52.57,52.31,52.55,13600.0,46.3783,46.6088,46.3783,46.591,13600.0
2015-09-11 12:00:00,52.54,52.65,52.5,52.65,13086.0,46.5822,46.6797,46.5467,46.6797,13086.0
2015-09-11 12:30:00,52.65,52.79,52.61,52.79,15949.0,46.6797,46.8038,46.6442,46.8038,15949.0
2015-09-11 13:00:00,52.8,52.8,52.53,52.54,15823.0,46.8127,46.8127,46.5733,46.5822,15823.0
2015-09-11 13:30:00,52.52,52.52,52.38,52.42,12718.0,46.5644,46.5644,46.4403,46.4758,12718.0
2015-09-11 14:00:00,52.41,52.45,52.29,52.42,13433.0,46.4669,46.5024,46.3605,46.4758,13433.0
2015-09-11 14:30:00,52.43,52.48,52.36,52.4,20224.0,46.4846,46.529,46.4226,46.458,20224.0
2015-09-11 15:00:00,52.41,52.51,52.4,52.48,20841.0,46.4669,46.5556,46.458,46.529,20841.0
2015-09-11 15:30:00,52.48,52.59,52.41,52.57,70444.0,46.529,46.6265,46.4669,46.6088,70444.0
2015-09-14 09:30:00,53.11,53.61,53.11,53.47,211332.0,47.0875,47.5308,47.0875,47.4067,211332.0
2015-09-14 10:00:00,53.44,53.75,53.16,53.72,91036.0,47.3801,47.655,47.1319,47.6284,91036.0
2015-09-14 10:30:00,53.7,53.78,53.43,53.43,30988.0,47.6106,47.6816,47.3713,47.3713,30988.0
2015-09-14 11:00:00,53.41,53.48,53.25,53.38,38145.0,47.3535,47.4156,47.2117,47.3269,38145.0
2015-09-14 11:30:00,53.37,53.38,53.17,53.27,27248.0,47.3181,47.3269,47.1407,47.2294,27248.0
2015-09-14 12:00:00,53.29,53.42,53.14,53.32,30199.0,47.2471,47.3624,47.1141,47.2737,30199.0
2015-09-14 12:30:00,53.33,53.4,53.26,53.35,35300.0,47.2826,47.3447,47.2205,47.3003,35300.0
2015-09-14 13:00:00,53.35,53.42,53.28,53.41,38903.0,47.3003,47.3624,47.2383,47.3535,38903.0
2015-09-14 13:30:00,53.41,53.82,53.41,53.81,61034.0,47.3535,47.717,47.3535,47.7082,61034.0
2015-09-14 14:00:00,53.81,53.85,53.73,53.77,82278.0,47.7082,47.7436,47.6372,47.6727,82278.0
2015-09-14 14:30:00,53.75,53.75,53.63,53.64,72539.0,47.655,47.655,47.5486,47.5574,72539.0
2015-09-14 15:00:00,53.63,53.71,53.56,53.59,83660.0,47.5486,47.6195,47.4865,47.5131,83660.0
2015-09-14 15:30:00,53.61,53.67,53.47,53.62,246618.0,47.5308,47.584,47.4067,47.5397,246618.0
2015-09-15 09:30:00,53.8,53.89,53.4,53.47,61992.0,47.6993,47.7791,47.3447,47.4067,61992.0
2015-09-15 10:00:00,53.46,53.75,53.38,53.63,46013.0,47.3978,47.655,47.3269,47.5486,46013.0
2015-09-15 10:30:00,53.66,54.01,53.66,53.92,25877.0,47.5752,47.8855,47.5752,47.8057,25877.0
2015-09-15 11:00:00,53.92,53.96,53.85,53.91,25718.0,47.8057,47.8412,47.7436,47.7968,25718.0
2015-09-15 11:30:00,53.91,54.2,53.86,54.18,45034.0,47.7968,48.0539,47.7525,48.0362,45034.0
2015-09-15 12:00:00,54.18,54.25,54.06,54.22,26889.0,48.0362,48.0983,47.9298,48.0717,26889.0
2015-09-15 12:30:00,54.22,54.38,54.2,54.33,33155.0,48.0717,48.2135,48.0539,48.1692,33155.0
2015-09-15 13:00:00,54.33,54.56,54.29,54.47,32315.0,48.1692,48.3731,48.1337,48.2933,32315.0
2015-09-15 13:30:00,54.47,54.62,54.45,54.51,40687.0,48.2933,48.4263,48.2756,48.3288,40687.0
2015-09-15 14:00:00,54.52,54.68,54.51,54.62,42353.0,48.3376,48.4795,48.3288,48.4263,42353.0
2015-09-15 14:30:00,54.61,54.69,54.61,54.64,30952.0,48.4174,48.4884,48.4174,48.444,30952.0
2015-09-15 15:00:00,54.65,54.72,54.48,54.5,31366.0,48.4529,48.515,48.3022,48.3199,31366.0
2015-09-15 15:30:00,54.49,54.5,54.3,54.36,89174.0,48.3111,48.3199,48.1426,48.1958,89174.0
2015-09-16 09:30:00,52.65,53.31,52.2,52.94,1166418.0,46.6797,47.2649,46.2807,46.9368,1166418.0
2015-09-16 10:00:00,52.97,53.62,52.74,53.37,495538.0,46.9634,47.5397,46.7595,47.3181,495538.0
2015-09-16 10:30:00,53.35,53.35,52.95,53.06,162927.0,47.3003,47.3003,46.9457,47.0432,162927.0
2015-09-16 11:00:00,53.07,53.17,52.95,53.07,261747.0,47.0521,47.1407,46.9457,47.0521,261747.0
2015-09-16 11:30:00,53.07,53.12,52.72,52.93,188787.0,47.0521,47.0964,46.7418,46.9279,188787.0
2015-09-16 12:00:00,52.92,53.07,52.9,53.01,148907.0,46.9191,47.0521,46.9014,46.9989,148907.0
2015-09-16 12:30:00,53.02,53.07,52.91,52.94,237910.0,47.0077,47.0521,46.9102,46.9368,237910.0
2015-09-16 13:00:00,52.95,52.96,52.8,52.88,141535.0,46.9457,46.9545,46.8127,46.8836,141535.0
2015-09-16 13:30:00,52.88,53.05,52.81,52.99,172365.0,46.8836,47.0343,46.8216,46.9811,172365.0
2015-09-16 14:00:00,52.99,53.01,52.91,52.95,122227.0,46.9811,46.9989,46.9102,46.9457,122227.0
2015-09-16 14:30:00,52.95,53.08,52.95,53.05,160304.0,46.9457,47.0609,46.9457,47.0343,160304.0
2015-09-16 15:00:00,53.06,53.07,52.92,53.05,300611.0,47.0432,47.0521,46.9191,47.0343,300611.0
2015-09-16 15:30:00,53.05,53.34,52.94,53.05,938526.0,47.0343,47.2915,46.9368,47.0343,938526.0
2015-09-17 09:30:00,53.16,53.52,52.76,52.98,245160.0,47.1319,47.451,46.7772,46.9723,245160.0
2015-09-17 10:00:00,52.98,53.23,52.92,53.17,293547.0,46.9723,47.1939,46.9191,47.1407,293547.0
2015-09-17 10:30:00,53.16,53.54,53.12,53.52,132653.0,47.1319,47.4688,47.0964,47.451,132653.0
2015-09-17 11:00:00,53.52,53.69,53.49,53.69,95110.0,47.451,47.6018,47.4244,47.6018,95110.0
2015-09-17 11:30:00,53.69,53.91,53.67,53.89,81872.0,47.6018,47.7968,47.584,47.7791,81872.0
2015-09-17 12:00:00,53.89,53.93,53.81,53.87,58597.0,47.7791,47.8146,47.7082,47.7614,58597.0
2015-09-17 12:30:00,53.87,54.09,53.83,54.08,61305.0,47.7614,47.9564,47.7259,47.9475,61305.0
2015-09-17 13:00:00,54.08,54.3,54.07,54.25,64418.0,47.9475,48.1426,47.9387,48.0983,64418.0
2015-09-17 13:30:00,54.24,54.35,54.04,54.05,63490.0,48.0894,48.1869,47.9121,47.9209,63490.0
2015-09-17 14:00:00,54.09,54.35,53.65,54.05,136304.0,47.9564,48.1869,47.5663,47.9209,136304.0
2015-09-17 14:30:00,54.05,54.36,53.95,54.25,106256.0,47.9209,48.1958,47.8323,48.0983,106256.0
2015-09-17 15:00:00,54.29,54.34,53.58,53.8,90772.0,48.1337,48.1781,47.5042,47.6993,90772.0
2015-09-17 15:30:00,53.78,53.84,53.44,53.54,198449.0,47.6816,47.7348,47.3801,47.4688,198449.0
2015-09-18 09:30:00,53.08,53.36,52.81,53.12,256629.0,47.0609,47.3092,46.8216,47.0964,256629.0
2015-09-18 10:00:00,53.07,53.31,52.95,53.25,170804.0,47.0521,47.2649,46.9457,47.2117,170804.0
2015-09-18 10:30:00,53.24,53.44,53.18,53.43,103330.0,47.2028,47.3801,47.1496,47.3713,103330.0
2015-09-18 11:00:00,53.41,53.69,53.41,53.66,52371.0,47.3535,47.6018,47.3535,47.5752,52371.0
2015-09-18 11:30:00,53.65,53.95,53.61,53.84,58825.0,47.5663,47.8323,47.5308,47.7348,58825.0
2015-09-18 12:00:00,53.85,53.92,53.72,53.81,39861.0,47.7436,47.8057,47.6284,47.7082,39861.0
2015-09-18 12:30:00,53.8,53.88,53.69,53.72,46399.0,47.6993,47.7702,47.6018,47.6284,46399.0
2015-09-18 13:00:00,53.69,53.81,53.55,53.62,101752.0,47.6018,47.7082,47.4776,47.5397,101752.0
2015-09-18 13:30:00,53.61,53.66,53.5,53.53,124195.0,47.5308,47.5752,47.4333,47.4599,124195.0
2015-09-18 14:00:00,53.51,53.51,53.36,53.38,107534.0,47.4422,47.4422,47.3092,47.3269,107534.0
2015-09-18 14:30:00,53.37,53.37,53.19,53.23,113131.0,47.3181,47.3181,47.1585,47.1939,113131.0
2015-09-18 15:00:00,53.24,53.27,53.03,53.11,150511.0,47.2028,47.2294,47.0166,47.0875,150511.0
2015-09-18 15:30:00,53.12,53.12,52.79,52.86,346158.0,47.0964,47.0964,46.8038,46.8659,346158.0
2015-09-21 09:30:00,53.29,53.8,53.01,53.37,124275.0,47.2471,47.6993,46.9989,47.3181,124275.0
2015-09-21 10:00:00,53.38,53.53,53.26,53.48,56059.0,47.3269,47.4599,47.2205,47.4156,56059.0
2015-09-21 10:30:00,53.46,53.57,53.38,53.41,58304.0,47.3978,47.4954,47.3269,47.3535,58304.0
2015-09-21 11:00:00,53.41,53.46,53.29,53.29,62389.0,47.3535,47.3978,47.2471,47.2471,62389.0
2015-09-21 11:30:00,53.3,53.31,53.0,53.02,44304.0,47.256,47.2649,46.99,47.0077,44304.0
2015-09-21 12:00:00,53.02,53.02,52.76,52.8,90965.0,47.0077,47.0077,46.7772,46.8127,90965.0
2015-09-21 12:30:00,52.78,52.79,52.6,52.66,66862.0,46.795,46.8038,46.6354,46.6886,66862.0
2015-09-21 13:00:00,52.65,53.08,52.63,53.07,49468.0,46.6797,47.0609,46.662,47.0521,49468.0
2015-09-21 13:30:00,53.08,53.19,52.98,53.13,26497.0,47.0609,47.1585,46.9723,47.1053,26497.0
2015-09-21 14:00:00,53.12,53.19,53.02,53.04,69058.0,47.0964,47.1585,47.0077,47.0255,69058.0
2015-09-21 14:30:00,53.03,53.31,53.01,53.23,56397.0,47.0166,47.2649,46.9989,47.1939,56397.0
2015-09-21 15:00:00,53.24,53.27,53.13,53.17,121674.0,47.2028,47.2294,47.1053,47.1407,121674.0
2015-09-21 15:30:00,53.17,53.18,52.94,53.1,148768.0,47.1407,47.1496,46.9368,47.0787,148768.0
2015-09-22 09:30:00,52.35,53.16,52.17,52.26,54917.0,46.4137,47.1319,46.2541,46.3339,54917.0
2015-09-22 10:00:00,52.22,52.46,52.09,52.2,56599.0,46.2985,46.5112,46.1832,46.2807,56599.0
2015-09-22 10:30:00,52.17,52.17,51.96,51.98,71645.0,46.2541,46.2541,46.0679,46.0857,71645.0
2015-09-22 11:00:00,52.0,52.07,51.97,51.99,34067.0,46.1034,46.1655,46.0768,46.0945,34067.0
2015-09-22 11:30:00,51.99,52.0,51.83,51.93,62894.0,46.0945,46.1034,45.9527,46.0413,62894.0
2015-09-22 12:00:00,51.93,52.12,51.86,52.04,61068.0,46.0413,46.2098,45.9793,46.1389,61068.0
2015-09-22 12:30:00,52.04,52.05,51.89,51.92,103734.0,46.1389,46.1477,46.0059,46.0325,103734.0
2015-09-22 13:00:00,51.92,52.07,51.91,51.98,82757.0,46.0325,46.1655,46.0236,46.0857,82757.0
2015-09-22 13:30:00,51.99,52.25,51.99,52.18,100703.0,46.0945,46.3251,46.0945,46.263,100703.0
2015-09-22 14:00:00,52.18,52.28,52.14,52.25,94383.0,46.263,46.3517,46.2275,46.3251,94383.0
2015-09-22 14:30:00,52.24,52.32,52.17,52.27,71487.0,46.3162,46.3871,46.2541,46.3428,71487.0
2015-09-22 15:00:00,52.29,52.36,52.2,52.33,80439.0,46.3605,46.4226,46.2807,46.396,80439.0
2015-09-22 15:30:00,52.36,52.6,52.36,52.52,190102.0,46.4226,46.6354,46.4226,46.5644,190102.0
2015-09-23 09:30:00,52.39,52.62,52.18,52.5,105883.0,46.5128,46.717,46.3263,46.6104,105883.0
2015-09-23 10:00:00,52.47,52.86,52.46,52.82,45912.0,46.5838,46.93,46.5749,46.8945,45912.0
2015-09-23 10:30:00,52.85,52.92,52.77,52.84,33769.0,46.9212,46.9833,46.8501,46.9123,33769.0
2015-09-23 11:00:00,52.85,52.87,52.56,52.62,69536.0,46.9212,46.9389,46.6637,46.717,69536.0
2015-09-23 11:30:00,52.62,52.73,52.5,52.55,62364.0,46.717,46.8146,46.6104,46.6548,62364.0
2015-09-23 12:00:00,52.55,52.68,52.44,52.66,39246.0,46.6548,46.7702,46.5571,46.7525,39246.0
2015-09-23 12:30:00,52.64,52.75,52.56,52.73,52594.0,46.7347,46.8324,46.6637,46.8146,52594.0
2015-09-23 13:00:00,52.73,52.91,52.72,52.75,54683.0,46.8146,46.9744,46.8057,46.8324,54683.0
2015-09-23 13:30:00,52.75,53.03,52.75,52.95,47528.0,46.8324,47.081,46.8324,47.0099,47528.0
2015-09-23 14:00:00,52.96,53.15,52.96,53.02,46699.0,47.0188,47.1875,47.0188,47.0721,46699.0
2015-09-23 14:30:00,53.0,53.03,52.73,52.76,54408.0,47.0543,47.081,46.8146,46.8413,54408.0
2015-09-23 15:00:00,52.75,52.96,52.75,52.94,111441.0,46.8324,47.0188,46.8324,47.0011,111441.0
2015-09-23 15:30:00,52.95,53.06,52.86,52.98,164946.0,47.0099,47.1076,46.93,47.0366,164946.0
2015-09-24 09:30:00,52.67,53.13,52.16,52.35,87454.0,46.7613,47.1697,46.3086,46.4772,87454.0
2015-09-24 10:00:00,52.41,52.49,52.37,52.42,42370.0,46.5305,46.6015,46.495,46.5394,42370.0
2015-09-24 10:30:00,52.37,52.5,52.28,52.35,47047.0,46.495,46.6104,46.4151,46.4772,47047.0
2015-09-24 11:00:00,52.35,52.5,52.3,52.45,33017.0,46.4772,46.6104,46.4329,46.566,33017.0
2015-09-24 11:30:00,52.44,52.47,52.38,52.44,78252.0,46.5571,46.5838,46.5039,46.5571,78252.0
2015-09-24 12:00:00,52.44,52.44,52.32,52.42,60465.0,46.5571,46.5571,46.4506,46.5394,60465.0
2015-09-24 12:30:00,52.42,52.51,52.38,52.38,64220.0,46.5394,46.6193,46.5039,46.5039,64220.0
2015-09-24 13:00:00,52.38,52.41,52.26,52.3,42109.0,46.5039,46.5305,46.3973,46.4329,42109.0
2015-09-24 13:30:00,52.31,52.32,52.17,52.19,43246.0,46.4417,46.4506,46.3174,46.3352,43246.0
2015-09-24 14:00:00,52.17,52.44,52.11,52.38,49700.0,46.3174,46.5571,46.2642,46.5039,49700.0
2015-09-24 14:30:00,52.38,52.59,52.25,52.48,56667.0,46.5039,46.6903,46.3885,46.5927,56667.0
2015-09-24 15:00:00,52.48,52.63,52.17,52.6,93532.0,46.5927,46.7258,46.3174,46.6992,93532.0
2015-09-24 15:30:00,52.6,52.7,52.41,52.59,241618.0,46.6992,46.788,46.5305,46.6903,241618.0
2015-09-25 09:30:00,53.03,53.03,52.43,52.61,110725.0,47.081,47.081,46.5483,46.7081,110725.0
2015-09-25 10:00:00,52.65,52.87,52.58,52.85,42490.0,46.7436,46.9389,46.6814,46.9212,42490.0
2015-09-25 10:30:00,52.81,53.08,52.78,53.08,31827.0,46.8856,47.1254,46.859,47.1254,31827.0
2015-09-25 11:00:00,53.08,53.09,52.75,52.78,97828.0,47.1254,47.1342,46.8324,46.859,97828.0
2015-09-25 11:30:00,52.79,52.79,52.7,52.71,100447.0,46.8679,46.8679,46.788,46.7969,100447.0
2015-09-25 12:00:00,52.71,52.8,52.66,52.8,117915.0,46.7969,46.8768,46.7525,46.8768,117915.0
2015-09-25 12:30:00,52.8,52.89,52.75,52.87,75537.0,46.8768,46.9567,46.8324,46.9389,75537.0
2015-09-25 13:00:00,52.88,53.04,52.88,52.91,77062.0,46.9478,47.0898,46.9478,46.9744,77062.0
2015-09-25 13:30:00,52.91,52.91,52.54,52.54,98715.0,46.9744,46.9744,46.6459,46.6459,98715.0
2015-09-25 14:00:00,52.57,52.58,52.22,52.25,162647.0,46.6726,46.6814,46.3618,46.3885,162647.0
2015-09-25 14:30:00,52.25,52.34,51.74,51.93,80424.0,46.3885,46.4684,45.9357,46.1044,80424.0
2015-09-25 15:00:00,51.95,51.95,51.54,51.78,106031.0,46.1221,46.1221,45.7581,45.9712,106031.0
2015-09-25 15:30:00,51.76,52.02,51.76,51.92,186446.0,45.9534,46.1843,45.9534,46.0955,186446.0
2015-09-28 09:30:00,51.8,51.9,51.43,51.45,257207.0,45.9889,46.0777,45.6605,45.6782,257207.0
2015-09-28 10:00:00,51.45,51.49,51.13,51.27,90300.0,45.6782,45.7137,45.3941,45.5184,90300.0
2015-09-28 10:30:00,51.25,51.47,51.15,51.41,65037.0,45.5006,45.696,45.4119,45.6427,65037.0
2015-09-28 11:00:00,51.44,51.57,51.01,51.02,61678.0,45.6693,45.7847,45.2876,45.2964,61678.0
2015-09-28 11:30:00,51.05,51.18,50.96,50.96,47667.0,45.3231,45.4385,45.2432,45.2432,47667.0
2015-09-28 12:00:00,50.95,50.98,50.77,50.84,46112.0,45.2343,45.2609,45.0745,45.1366,46112.0
2015-09-28 12:30:00,50.82,50.82,50.5,50.5,38332.0,45.1189,45.1189,44.8348,44.8348,38332.0
2015-09-28 13:00:00,50.51,50.69,50.44,50.5,49717.0,44.8437,45.0035,44.7815,44.8348,49717.0
2015-09-28 13:30:00,50.49,50.65,50.37,50.38,44550.0,44.8259,44.968,44.7194,44.7282,44550.0
2015-09-28 14:00:00,50.36,50.41,50.16,50.41,56538.0,44.7105,44.7549,44.5329,44.7549,56538.0
2015-09-28 14:30:00,50.41,50.7,50.32,50.51,40532.0,44.7549,45.0123,44.675,44.8437,40532.0
2015-09-28 15:00:00,50.5,50.53,50.34,50.38,59474.0,44.8348,44.8614,44.6927,44.7282,59474.0
2015-09-28 15:30:00,50.38,50.71,50.35,50.46,171416.0,44.7282,45.0212,44.7016,44.7993,171416.0
2015-09-29 09:30:00,50.47,50.79,50.09,50.73,51922.0,44.8081,45.0923,44.4708,45.039,51922.0
2015-09-29 10:00:00,50.75,51.21,50.6,51.12,69427.0,45.0567,45.4651,44.9236,45.3852,69427.0
2015-09-29 10:30:00,51.15,51.21,50.61,50.64,61023.0,45.4119,45.4651,44.9324,44.9591,61023.0
2015-09-29 11:00:00,50.62,50.9,50.56,50.77,42745.0,44.9413,45.1899,44.8881,45.0745,42745.0
2015-09-29 11:30:00,50.75,50.91,50.58,50.82,65358.0,45.0567,45.1988,44.9058,45.1189,65358.0
2015-09-29 12:00:00,50.8,50.86,50.59,50.71,42271.0,45.1011,45.1544,44.9147,45.0212,42271.0
2015-09-29 12:30:00,50.71,50.75,50.49,50.49,17871.0,45.0212,45.0567,44.8259,44.8259,17871.0
2015-09-29 13:00:00,50.51,50.76,50.5,50.68,32361.0,44.8437,45.0656,44.8348,44.9946,32361.0
2015-09-29 13:30:00,50.71,50.73,50.61,50.73,32060.0,45.0212,45.039,44.9324,45.039,32060.0
2015-09-29 14:00:00,50.74,50.75,50.5,50.7,25891.0,45.0479,45.0567,44.8348,45.0123,25891.0
2015-09-29 14:30:00,50.68,50.72,50.39,50.39,32379.0,44.9946,45.0301,44.7371,44.7371,32379.0
2015-09-29 15:00:00,50.38,50.5,50.25,50.29,49562.0,44.7282,44.8348,44.6128,44.6483,49562.0
2015-09-29 15:30:00,50.29,50.62,50.29,50.51,253219.0,44.6483,44.9413,44.6483,44.8437,253219.0
2015-09-30 09:30:00,51.21,51.35,50.42,50.87,186267.0,45.4651,45.5894,44.7638,45.1633,186267.0
2015-09-30 10:00:00,50.86,51.01,50.73,50.87,78334.0,45.1544,45.2876,45.039,45.1633,78334.0
2015-09-30 10:30:00,50.9,51.03,50.77,50.83,29870.0,45.1899,45.3053,45.0745,45.1278,29870.0
2015-09-30 11:00:00,50.82,50.82,50.51,50.69,43755.0,45.1189,45.1189,44.8437,45.0035,43755.0
2015-09-30 11:30:00,50.68,50.69,50.43,50.56,46508.0,44.9946,45.0035,44.7726,44.8881,46508.0
2015-09-30 12:00:00,50.58,50.58,50.38,50.42,97721.0,44.9058,44.9058,44.7282,44.7638,97721.0
2015-09-30 12:30:00,50.41,50.5,50.32,50.39,46462.0,44.7549,44.8348,44.675,44.7371,46462.0
2015-09-30 13:00:00,50.39,50.55,50.37,50.49,45767.0,44.7371,44.8792,44.7194,44.8259,45767.0
2015-09-30 13:30:00,50.5,50.72,50.47,50.71,32968.0,44.8348,45.0301,44.8081,45.0212,32968.0
2015-09-30 14:00:00,50.71,50.71,50.49,50.58,67335.0,45.0212,45.0212,44.8259,44.9058,67335.0
2015-09-30 14:30:00,50.58,50.63,50.39,50.5,91886.0,44.9058,44.9502,44.7371,44.8348,91886.0
2015-09-30 15:00:00,50.5,50.52,50.33,50.49,115067.0,44.8348,44.8525,44.6839,44.8259,115067.0
2015-09-30 15:30:00,50.49,50.7,50.48,50.56,327984.0,44.8259,45.0123,44.817,44.8881,327984.0
2015-10-01 09:30:00,50.75,50.83,50.16,50.23,91648.0,45.0567,45.1278,44.5329,44.5951,91648.0
2015-10-01 10:00:00,50.24,50.48,50.1,50.32,77594.0,44.604,44.817,44.4797,44.675,77594.0
2015-10-01 10:30:00,50.33,50.4,50.14,50.21,61112.0,44.6839,44.746,44.5152,44.5773,61112.0
2015-10-01 11:00:00,50.21,50.25,50.02,50.02,56133.0,44.5773,44.6128,44.4086,44.4086,56133.0
2015-10-01 11:30:00,50.03,50.09,49.82,49.93,49432.0,44.4175,44.4708,44.2311,44.3287,49432.0
2015-10-01 12:00:00,49.95,49.96,49.73,49.78,47946.0,44.3465,44.3554,44.1512,44.1956,47946.0
2015-10-01 12:30:00,49.8,50.09,49.8,50.06,30474.0,44.2133,44.4708,44.2133,44.4441,30474.0
2015-10-01 13:00:00,50.04,50.04,49.88,49.92,40665.0,44.4264,44.4264,44.2843,44.3198,40665.0
2015-10-01 13:30:00,49.93,50.02,49.89,50.01,51576.0,44.3287,44.4086,44.2932,44.3998,51576.0
2015-10-01 14:00:00,50.0,50.18,49.96,50.13,45753.0,44.3909,44.5507,44.3554,44.5063,45753.0
2015-10-01 14:30:00,50.14,50.23,50.05,50.19,97316.0,44.5152,44.5951,44.4353,44.5596,97316.0
2015-10-01 15:00:00,50.18,50.27,50.11,50.12,117653.0,44.5507,44.6306,44.4885,44.4974,117653.0
2015-10-01 15:30:00,50.11,50.39,50.08,50.35,272882.0,44.4885,44.7371,44.4619,44.7016,272882.0
2015-10-02 09:30:00,49.66,49.92,49.48,49.87,59375.0,44.089,44.3198,43.9292,44.2755,59375.0
2015-10-02 10:00:00,49.87,50.08,49.73,49.95,174678.0,44.2755,44.4619,44.1512,44.3465,174678.0
2015-10-02 10:30:00,49.95,50.21,49.92,50.17,87265.0,44.3465,44.5773,44.3198,44.5418,87265.0
2015-10-02 11:00:00,50.21,50.24,49.99,50.11,56614.0,44.5773,44.604,44.382,44.4885,56614.0
2015-10-02 11:30:00,50.14,50.2,50.0,50.13,44518.0,44.5152,44.5684,44.3909,44.5063,44518.0
2015-10-02 12:00:00,50.11,50.36,50.08,50.32,110316.0,44.4885,44.7105,44.4619,44.675,110316.0
2015-10-02 12:30:00,50.34,50.52,50.3,50.49,64339.0,44.6927,44.8525,44.6572,44.8259,64339.0
2015-10-02 13:00:00,50.5,50.63,50.45,50.58,160392.0,44.8348,44.9502,44.7904,44.9058,160392.0
2015-10-02 13:30:00,50.59,50.65,50.41,50.42,44318.0,44.9147,44.968,44.7549,44.7638,44318.0
2015-10-02 14:00:00,50.44,50.56,50.34,50.49,48606.0,44.7815,44.8881,44.6927,44.8259,48606.0
2015-10-02 14:30:00,50.5,50.53,50.34,50.36,79865.0,44.8348,44.8614,44.6927,44.7105,79865.0
2015-10-02 15:00:00,50.36,50.76,50.29,50.76,152566.0,44.7105,45.0656,44.6483,45.0656,152566.0
2015-10-02 15:30:00,50.78,51.07,50.75,50.97,388841.0,45.0834,45.3408,45.0567,45.2521,388841.0
2015-10-05 09:30:00,51.45,51.99,51.28,51.53,64128.0,45.6782,46.1576,45.5273,45.7492,64128.0
2015-10-05 10:00:00,51.55,51.83,51.42,51.79,84374.0,45.767,46.0156,45.6516,45.9801,84374.0
2015-10-05 10:30:00,51.8,51.85,51.68,51.68,63728.0,45.9889,46.0333,45.8824,45.8824,63728.0
2015-10-05 11:00:00,51.65,51.87,51.65,51.73,70086.0,45.8558,46.0511,45.8558,45.9268,70086.0
2015-10-05 11:30:00,51.72,51.88,51.71,51.87,60329.0,45.9179,46.06,45.909,46.0511,60329.0
2015-10-05 12:00:00,51.86,51.99,51.83,51.91,42218.0,46.0422,46.1576,46.0156,46.0866,42218.0
2015-10-05 12:30:00,51.93,52.06,51.9,52.04,103954.0,46.1044,46.2198,46.0777,46.202,103954.0
2015-10-05 13:00:00,52.05,52.14,52.05,52.09,107138.0,46.2109,46.2908,46.2109,46.2464,107138.0
2015-10-05 13:30:00,52.09,52.16,52.04,52.07,94026.0,46.2464,46.3086,46.202,46.2287,94026.0
2015-10-05 14:00:00,52.07,52.2,52.06,52.16,77708.0,46.2287,46.3441,46.2198,46.3086,77708.0
2015-10-05 14:30:00,52.17,52.31,52.17,52.29,102922.0,46.3174,46.4417,46.3174,46.424,102922.0
2015-10-05 15:00:00,52.28,52.37,52.12,52.14,105096.0,46.4151,46.495,46.273,46.2908,105096.0
2015-10-05 15:30:00,52.14,52.44,52.13,52.31,386480.0,46.2908,46.5571,46.2819,46.4417,386480.0
2015-10-06 09:30:00,52.07,52.46,51.62,52.44,113619.0,46.2287,46.5749,45.8291,46.5571,113619.0
2015-10-06 10:00:00,52.45,52.45,52.09,52.11,71579.0,46.566,46.566,46.2464,46.2642,71579.0
2015-10-06 10:30:00,52.12,52.31,52.11,52.26,90006.0,46.273,46.4417,46.2642,46.3973,90006.0
2015-10-06 11:00:00,52.27,52.34,52.12,52.17,85637.0,46.4062,46.4684,46.273,46.3174,85637.0
2015-10-06 11:30:00,52.17,52.17,51.94,52.04,149415.0,46.3174,46.3174,46.1132,46.202,149415.0
2015-10-06 12:00:00,52.04,52.23,52.03,52.15,83799.0,46.202,46.3707,46.1931,46.2997,83799.0
2015-10-06 12:30:00,52.16,52.32,52.08,52.32,122862.0,46.3086,46.4506,46.2375,46.4506,122862.0
2015-10-06 13:00:00,52.33,52.54,52.23,52.52,81192.0,46.4595,46.6459,46.3707,46.6282,81192.0
2015-10-06 13:30:00,52.5,52.51,52.3,52.46,72827.0,46.6104,46.6193,46.4329,46.5749,72827.0
2015-10-06 14:00:00,52.43,52.8,52.4,52.73,106727.0,46.5483,46.8768,46.5216,46.8146,106727.0
2015-10-06 14:30:00,52.75,52.76,52.46,52.5,62941.0,46.8324,46.8413,46.5749,46.6104,62941.0
2015-10-06 15:00:00,52.5,52.58,52.4,52.58,78282.0,46.6104,46.6814,46.5216,46.6814,78282.0
2015-10-06 15:30:00,52.58,52.78,52.51,52.72,437599.0,46.6814,46.859,46.6193,46.8057,437599.0
2015-10-07 09:30:00,53.04,53.05,52.72,53.02,80362.0,47.0898,47.0987,46.8057,47.0721,80362.0
2015-10-07 10:00:00,53.04,53.39,53.01,53.35,99288.0,47.0898,47.4006,47.0632,47.3651,99288.0
2015-10-07 10:30:00,53.36,53.63,53.2,53.38,99526.0,47.3739,47.6137,47.2319,47.3917,99526.0
2015-10-07 11:00:00,53.38,53.39,53.16,53.29,95083.0,47.3917,47.4006,47.1964,47.3118,95083.0
2015-10-07 11:30:00,53.29,53.68,53.25,53.63,113231.0,47.3118,47.658,47.2763,47.6137,113231.0
2015-10-07 12:00:00,53.62,53.7,53.38,53.7,121856.0,47.6048,47.6758,47.3917,47.6758,121856.0
2015-10-07 12:30:00,53.7,53.85,53.67,53.69,210863.0,47.6758,47.809,47.6492,47.6669,210863.0
2015-10-07 13:00:00,53.71,54.02,53.68,53.99,74327.0,47.6847,47.9599,47.658,47.9333,74327.0
2015-10-07 13:30:00,54.01,54.3,54.01,54.26,81439.0,47.951,48.2085,47.951,48.173,81439.0
2015-10-07 14:00:00,54.27,54.52,54.22,54.33,158598.0,48.1819,48.4038,48.1375,48.2351,158598.0
2015-10-07 14:30:00,54.33,54.4,54.29,54.34,170121.0,48.2351,48.2973,48.1996,48.244,170121.0
2015-10-07 15:00:00,54.31,54.61,54.29,54.5,178573.0,48.2174,48.4837,48.1996,48.3861,178573.0
2015-10-07 15:30:00,54.51,54.56,54.22,54.49,456020.0,48.3949,48.4393,48.1375,48.3772,456020.0
2015-10-08 09:30:00,54.21,54.47,53.06,54.47,48640.0,48.1286,48.3594,47.1076,48.3594,48640.0
2015-10-08 10:00:00,54.43,54.51,54.37,54.4,53991.0,48.3239,48.3949,48.2706,48.2973,53991.0
2015-10-08 10:30:00,54.4,54.52,54.4,54.43,38071.0,48.2973,48.4038,48.2973,48.3239,38071.0
2015-10-08 11:00:00,54.43,54.46,54.38,54.44,382754.0,48.3239,48.3505,48.2795,48.3328,382754.0
2015-10-08 11:30:00,54.44,54.5,54.39,54.4,59525.0,48.3328,48.3861,48.2884,48.2973,59525.0
2015-10-08 12:00:00,54.4,54.55,54.32,54.33,95137.0,48.2973,48.4304,48.2262,48.2351,95137.0
2015-10-08 12:30:00,54.34,54.36,54.09,54.09,55682.0,48.244,48.2618,48.022,48.022,55682.0
2015-10-08 13:00:00,54.08,54.14,53.94,53.95,38073.0,48.0132,48.0664,47.8889,47.8978,38073.0
2015-10-08 13:30:00,53.94,54.25,53.93,54.25,227067.0,47.8889,48.1641,47.88,48.1641,227067.0
2015-10-08 14:00:00,54.24,54.59,54.23,54.59,63339.0,48.1552,48.466,48.1463,48.466,63339.0
2015-10-08 14:30:00,54.55,54.94,54.54,54.89,138104.0,48.4304,48.7767,48.4216,48.7323,138104.0
2015-10-08 15:00:00,54.89,55.22,54.86,55.12,107378.0,48.7323,49.0253,48.7057,48.9365,107378.0
2015-10-08 15:30:00,55.11,55.2,55.02,55.16,343625.0,48.9276,49.0075,48.8477,48.972,343625.0
2015-10-09 09:30:00,55.27,55.56,55.21,55.44,68931.0,49.0697,49.3271,49.0164,49.2206,68931.0
2015-10-09 10:00:00,55.43,55.74,55.34,55.72,131037.0,49.2117,49.4869,49.1318,49.4692,131037.0
2015-10-09 10:30:00,55.73,55.9,55.7,55.89,96371.0,49.4781,49.629,49.4514,49.6201,96371.0
2015-10-09 11:00:00,55.88,55.96,55.79,55.9,92644.0,49.6112,49.6823,49.5313,49.629,92644.0
2015-10-09 11:30:00,55.89,56.1,55.82,56.1,94830.0,49.6201,49.8066,49.558,49.8066,94830.0
2015-10-09 12:00:00,56.1,56.21,56.1,56.15,90442.0,49.8066,49.9042,49.8066,49.851,90442.0
2015-10-09 12:30:00,56.15,56.22,56.11,56.16,106820.0,49.851,49.9131,49.8154,49.8598,106820.0
2015-10-09 13:00:00,56.15,56.25,56.15,56.17,130601.0,49.851,49.9397,49.851,49.8687,130601.0
2015-10-09 13:30:00,56.18,56.28,56.17,56.21,109243.0,49.8776,49.9664,49.8687,49.9042,109243.0
2015-10-09 14:00:00,56.22,56.27,56.21,56.25,132724.0,49.9131,49.9575,49.9042,49.9397,132724.0
2015-10-09 14:30:00,56.25,56.3,56.18,56.28,111509.0,49.9397,49.9841,49.8776,49.9664,111509.0
2015-10-09 15:00:00,56.27,56.35,56.22,56.33,187188.0,49.9575,50.0285,49.9131,50.0108,187188.0
2015-10-09 15:30:00,56.33,56.52,56.33,56.5,383073.0,50.0108,50.1794,50.0108,50.1617,383073.0
2015-10-12 09:30:00,56.42,56.76,56.19,56.41,94353.0,50.0907,50.3925,49.8865,50.0818,94353.0
2015-10-12 10:00:00,56.44,56.56,56.33,56.5,71473.0,50.1084,50.215,50.0108,50.1617,71473.0
2015-10-12 10:30:00,56.51,56.62,56.43,56.52,62337.0,50.1706,50.2682,50.0995,50.1794,62337.0
2015-10-12 11:00:00,56.52,56.6,56.38,56.57,92307.0,50.1794,50.2505,50.0551,50.2238,92307.0
2015-10-12 11:30:00,56.59,56.59,56.42,56.46,69464.0,50.2416,50.2416,50.0907,50.1262,69464.0
2015-10-12 12:00:00,56.46,56.58,56.45,56.56,48503.0,50.1262,50.2327,50.1173,50.215,48503.0
2015-10-12 12:30:00,56.56,56.59,56.49,56.59,25624.0,50.215,50.2416,50.1528,50.2416,25624.0
2015-10-12 13:00:00,56.58,56.65,56.57,56.62,33870.0,50.2327,50.2949,50.2238,50.2682,33870.0
2015-10-12 13:30:00,56.62,56.63,56.57,56.61,35215.0,50.2682,50.2771,50.2238,50.2593,35215.0
2015-10-12 14:00:00,56.6,56.64,56.55,56.62,32979.0,50.2505,50.286,50.2061,50.2682,32979.0
2015-10-12 14:30:00,56.61,56.72,56.6,56.65,69106.0,50.2593,50.357,50.2505,50.2949,69106.0
2015-10-12 15:00:00,56.66,56.68,56.6,56.63,81641.0,50.3037,50.3215,50.2505,50.2771,81641.0
2015-10-12 15:30:00,56.63,56.71,56.55,56.64,314790.0,50.2771,50.3481,50.2061,50.286,314790.0
2015-10-13 09:30:00,56.39,56.7,55.02,56.6,37294.0,50.064,50.3393,48.8477,50.2505,37294.0
2015-10-13 10:00:00,56.6,56.72,56.53,56.62,31455.0,50.2505,50.357,50.1883,50.2682,31455.0
2015-10-13 10:30:00,56.65,56.9,56.6,56.85,37828.0,50.2949,50.5168,50.2505,50.4724,37828.0
2015-10-13 11:00:00,56.85,56.95,56.75,56.86,38407.0,50.4724,50.5612,50.3836,50.4813,38407.0
2015-10-13 11:30:00,56.85,56.86,56.68,56.73,39970.0,50.4724,50.4813,50.3215,50.3659,39970.0
2015-10-13 12:00:00,56.7,56.75,56.68,56.7,26697.0,50.3393,50.3836,50.3215,50.3393,26697.0
2015-10-13 12:30:00,56.7,56.73,56.62,56.65,42084.0,50.3393,50.3659,50.2682,50.2949,42084.0
2015-10-13 13:00:00,56.65,56.73,56.6,56.71,39525.0,50.2949,50.3659,50.2505,50.3481,39525.0
2015-10-13 13:30:00,56.69,56.69,56.6,56.61,53079.0,50.3304,50.3304,50.2505,50.2593,53079.0
2015-10-13 14:00:00,56.61,56.68,56.59,56.65,52711.0,50.2593,50.3215,50.2416,50.2949,52711.0
2015-10-13 14:30:00,56.64,56.71,56.6,56.68,52565.0,50.286,50.3481,50.2505,50.3215,52565.0
2015-10-13 15:00:00,56.68,56.68,56.54,56.59,78389.0,50.3215,50.3215,50.1972,50.2416,78389.0
2015-10-13 15:30:00,56.6,56.68,56.57,56.68,273531.0,50.2505,50.3215,50.2238,50.3215,273531.0
2015-10-14 09:30:00,56.75,56.92,56.53,56.74,83821.0,50.3836,50.5346,50.1883,50.3748,83821.0
2015-10-14 10:00:00,56.78,56.79,56.61,56.7,79901.0,50.4103,50.4192,50.2593,50.3393,79901.0
2015-10-14 10:30:00,56.68,56.72,56.59,56.66,66051.0,50.3215,50.357,50.2416,50.3037,66051.0
2015-10-14 11:00:00,56.68,56.75,56.59,56.64,38410.0,50.3215,50.3836,50.2416,50.286,38410.0
2015-10-14 11:30:00,56.66,56.71,56.59,56.69,39084.0,50.3037,50.3481,50.2416,50.3304,39084.0
2015-10-14 12:00:00,56.68,56.69,56.51,56.54,100459.0,50.3215,50.3304,50.1706,50.1972,100459.0
2015-10-14 12:30:00,56.55,56.73,56.53,56.66,34162.0,50.2061,50.3659,50.1883,50.3037,34162.0
2015-10-14 13:00:00,56.64,56.71,56.58,56.58,39325.0,50.286,50.3481,50.2327,50.2327,39325.0
2015-10-14 13:30:00,56.54,56.59,56.44,56.5,35443.0,50.1972,50.2416,50.1084,50.1617,35443.0
2015-10-14 14:00:00,56.51,56.56,56.36,56.45,78854.0,50.1706,50.215,50.0374,50.1173,78854.0
2015-10-14 14:30:00,56.42,56.47,56.11,56.18,80757.0,50.0907,50.1351,49.8154,49.8776,80757.0
2015-10-14 15:00:00,56.18,56.19,55.94,56.04,82007.0,49.8776,49.8865,49.6645,49.7533,82007.0
2015-10-14 15:30:00,56.05,56.13,55.93,56.03,213958.0,49.7622,49.8332,49.6556,49.7444,213958.0
2015-10-15 09:30:00,56.29,56.45,55.33,56.01,61745.0,49.9752,50.1173,49.1229,49.7267,61745.0
2015-10-15 10:00:00,55.98,56.09,55.9,55.93,60549.0,49.7,49.7977,49.629,49.6556,60549.0
2015-10-15 10:30:00,55.91,55.93,55.75,55.77,50625.0,49.6379,49.6556,49.4958,49.5136,50625.0
2015-10-15 11:00:00,55.77,55.88,55.74,55.84,35168.0,49.5136,49.6112,49.4869,49.5757,35168.0
2015-10-15 11:30:00,55.83,55.84,55.63,55.69,32148.0,49.5669,49.5757,49.3893,49.4426,32148.0
2015-10-15 12:00:00,55.67,55.76,55.62,55.7,46245.0,49.4248,49.5047,49.3804,49.4514,46245.0
2015-10-15 12:30:00,55.7,55.74,55.6,55.61,26466.0,49.4514,49.4869,49.3627,49.3715,26466.0
2015-10-15 13:00:00,55.6,55.77,55.59,55.74,55688.0,49.3627,49.5136,49.3538,49.4869,55688.0
2015-10-15 13:30:00,55.73,55.75,55.63,55.73,89815.0,49.4781,49.4958,49.3893,49.4781,89815.0
2015-10-15 14:00:00,55.73,55.84,55.7,55.71,81678.0,49.4781,49.5757,49.4514,49.4603,81678.0
2015-10-15 14:30:00,55.73,55.8,55.63,55.63,113752.0,49.4781,49.5402,49.3893,49.3893,113752.0
2015-10-15 15:00:00,55.62,55.68,55.53,55.62,128977.0,49.3804,49.4337,49.3005,49.3804,128977.0
2015-10-15 15:30:00,55.61,55.77,55.55,55.75,282994.0,49.3715,49.5136,49.3183,49.4958,282994.0
2015-10-16 09:30:00,55.99,56.55,55.96,56.47,117094.0,49.7089,50.2061,49.6823,50.1351,117094.0
2015-10-16 10:00:00,56.47,56.59,56.15,56.19,114292.0,50.1351,50.2416,49.851,49.8865,114292.0
2015-10-16 10:30:00,56.19,56.33,56.15,56.28,37494.0,49.8865,50.0108,49.851,49.9664,37494.0
2015-10-16 11:00:00,56.3,56.41,56.23,56.35,36183.0,49.9841,50.0818,49.922,50.0285,36183.0
2015-10-16 11:30:00,56.35,56.5,56.32,56.49,32409.0,50.0285,50.1617,50.0019,50.1528,32409.0
2015-10-16 12:00:00,56.48,56.49,56.31,56.33,39108.0,50.1439,50.1528,49.993,50.0108,39108.0
2015-10-16 12:30:00,56.31,56.38,56.27,56.34,45937.0,49.993,50.0551,49.9575,50.0196,45937.0
2015-10-16 13:00:00,56.34,56.44,56.26,56.42,54257.0,50.0196,50.1084,49.9486,50.0907,54257.0
2015-10-16 13:30:00,56.43,56.52,56.4,56.47,44299.0,50.0995,50.1794,50.0729,50.1351,44299.0
2015-10-16 14:00:00,56.48,56.72,56.46,56.7,41211.0,50.1439,50.357,50.1262,50.3393,41211.0
2015-10-16 14:30:00,56.7,56.77,56.55,56.6,91050.0,50.3393,50.4014,50.2061,50.2505,91050.0
2015-10-16 15:00:00,56.61,56.68,56.5,56.53,79998.0,50.2593,50.3215,50.1617,50.1883,79998.0
2015-10-16 15:30:00,56.57,56.69,56.56,56.66,134063.0,50.2238,50.3304,50.215,50.3037,134063.0
2015-10-19 09:30:00,56.57,56.93,56.13,56.9,18283.0,50.2238,50.5434,49.8332,50.5168,18283.0
2015-10-19 10:00:00,56.94,57.04,56.78,56.78,43591.0,50.5523,50.6411,50.4103,50.4103,43591.0
2015-10-19 10:30:00,56.77,57.07,56.64,57.03,34110.0,50.4014,50.6677,50.286,50.6322,34110.0
2015-10-19 11:00:00,57.05,57.17,56.95,57.09,18343.0,50.65,50.7565,50.5612,50.6855,18343.0
2015-10-19 11:30:00,57.09,57.24,57.06,57.1,32616.0,50.6855,50.8187,50.6589,50.6944,32616.0
2015-10-19 12:00:00,57.1,57.16,56.72,56.74,21437.0,50.6944,50.7476,50.357,50.3748,21437.0
2015-10-19 12:30:00,56.75,56.75,56.58,56.59,168229.0,50.3836,50.3836,50.2327,50.2416,168229.0
2015-10-19 13:00:00,56.59,56.61,56.41,56.41,22840.0,50.2416,50.2593,50.0818,50.0818,22840.0
2015-10-19 13:30:00,56.42,56.51,56.27,56.5,20128.0,50.0907,50.1706,49.9575,50.1617,20128.0
2015-10-19 14:00:00,56.52,56.7,56.47,56.7,115553.0,50.1794,50.3393,50.1351,50.3393,115553.0
2015-10-19 14:30:00,56.68,56.82,56.67,56.77,20550.0,50.3215,50.4458,50.3126,50.4014,20550.0
2015-10-19 15:00:00,56.78,56.79,56.68,56.71,32564.0,50.4103,50.4192,50.3215,50.3481,32564.0
2015-10-19 15:30:00,56.69,56.87,56.68,56.86,106760.0,50.3304,50.4902,50.3215,50.4813,106760.0
2015-10-20 09:30:00,56.86,56.99,56.67,56.85,19353.0,50.4813,50.5967,50.3126,50.4724,19353.0
2015-10-20 10:00:00,56.83,56.91,56.69,56.81,37342.0,50.4547,50.5257,50.3304,50.4369,37342.0
2015-10-20 10:30:00,56.79,56.98,56.76,56.91,11523.0,50.4192,50.5878,50.3925,50.5257,11523.0
2015-10-20 11:00:00,56.89,56.91,56.75,56.9,11725.0,50.5079,50.5257,50.3836,50.5168,11725.0
2015-10-20 11:30:00,56.93,56.93,56.73,56.82,22496.0,50.5434,50.5434,50.3659,50.4458,22496.0
2015-10-20 12:00:00,56.8,56.82,56.74,56.78,24556.0,50.428,50.4458,50.3748,50.4103,24556.0
2015-10-20 12:30:00,56.79,56.82,56.73,56.78,34050.0,50.4192,50.4458,50.3659,50.4103,34050.0
2015-10-20 13:00:00,56.77,56.87,56.73,56.81,28282.0,50.4014,50.4902,50.3659,50.4369,28282.0
2015-10-20 13:30:00,56.82,56.88,56.78,56.8,10427.0,50.4458,50.4991,50.4103,50.428,10427.0
2015-10-20 14:00:00,56.8,56.9,56.78,56.88,14325.0,50.428,50.5168,50.4103,50.4991,14325.0
2015-10-20 14:30:00,56.88,56.94,56.85,56.86,21242.0,50.4991,50.5523,50.4724,50.4813,21242.0
2015-10-20 15:00:00,56.87,56.95,56.84,56.91,39921.0,50.4902,50.5612,50.4635,50.5257,39921.0
2015-10-20 15:30:00,56.92,56.98,56.88,56.95,148932.0,50.5346,50.5878,50.4991,50.5612,148932.0
2015-10-21 09:30:00,57.25,57.43,57.03,57.08,38586.0,50.8276,50.9874,50.6322,50.6766,38586.0
2015-10-21 10:00:00,57.07,57.11,56.89,57.0,37175.0,50.6677,50.7033,50.5079,50.6056,37175.0
2015-10-21 10:30:00,56.97,57.21,56.96,57.2,26540.0,50.579,50.792,50.5701,50.7832,26540.0
2015-10-21 11:00:00,57.18,57.18,56.93,57.17,32930.0,50.7654,50.7654,50.5434,50.7565,32930.0
2015-10-21 11:30:00,57.15,57.51,57.15,57.49,70952.0,50.7388,51.0584,50.7388,51.0406,70952.0
2015-10-21 12:00:00,57.48,57.55,57.42,57.53,111995.0,51.0317,51.0939,50.9785,51.0761,111995.0
2015-10-21 12:30:00,57.54,57.54,57.47,57.5,63371.0,51.085,51.085,51.0229,51.0495,63371.0
2015-10-21 13:00:00,57.5,57.52,57.32,57.33,169723.0,51.0495,51.0673,50.8897,50.8986,169723.0
2015-10-21 13:30:00,57.29,57.52,57.19,57.47,86378.0,50.8631,51.0673,50.7743,51.0229,86378.0
2015-10-21 14:00:00,57.43,57.67,57.41,57.67,48394.0,50.9874,51.2004,50.9696,51.2004,48394.0
2015-10-21 14:30:00,57.64,57.88,57.64,57.78,37619.0,51.1738,51.3869,51.1738,51.2981,37619.0
2015-10-21 15:00:00,57.78,57.89,57.63,57.76,86962.0,51.2981,51.3958,51.1649,51.2803,86962.0
2015-10-21 15:30:00,57.76,57.84,57.66,57.74,411136.0,51.2803,51.3514,51.1916,51.2626,411136.0
2015-10-22 09:30:00,58.0,58.2,57.54,58.13,167118.0,51.4934,51.671,51.085,51.6088,167118.0
2015-10-22 10:00:00,58.13,58.45,57.95,58.21,124910.0,51.6088,51.8929,51.449,51.6799,124910.0
2015-10-22 10:30:00,58.21,58.72,58.17,58.71,219399.0,51.6799,52.1326,51.6443,52.1238,219399.0
2015-10-22 11:00:00,58.72,58.73,58.42,58.55,117897.0,52.1326,52.1415,51.8663,51.9817,117897.0
2015-10-22 11:30:00,58.55,58.69,58.4,58.58,73821.0,51.9817,52.106,51.8485,52.0083,73821.0
2015-10-22 12:00:00,58.57,58.83,58.51,58.83,105629.0,51.9995,52.2303,51.9462,52.2303,105629.0
2015-10-22 12:30:00,58.83,58.95,58.8,58.89,102086.0,52.2303,52.3368,52.2037,52.2836,102086.0
2015-10-22 13:00:00,58.89,58.94,58.73,58.89,121945.0,52.2836,52.328,52.1415,52.2836,121945.0
2015-10-22 13:30:00,58.89,58.98,58.84,58.87,101524.0,52.2836,52.3635,52.2392,52.2658,101524.0
2015-10-22 14:00:00,58.87,58.91,58.58,58.78,89158.0,52.2658,52.3013,52.0083,52.1859,89158.0
2015-10-22 14:30:00,58.78,58.81,58.61,58.76,327822.0,52.1859,52.2125,52.035,52.1682,327822.0
2015-10-22 15:00:00,58.77,58.81,58.62,58.81,174094.0,52.177,52.2125,52.0439,52.2125,174094.0
2015-10-22 15:30:00,58.8,58.84,58.6,58.65,354735.0,52.2037,52.2392,52.0261,52.0705,354735.0
2015-10-23 09:30:00,58.94,59.1,58.65,58.96,87260.0,52.328,52.47,52.0705,52.3457,87260.0
2015-10-23 10:00:00,58.97,59.06,58.81,59.0,169293.0,52.3546,52.4345,52.2125,52.3812,169293.0
2015-10-23 10:30:00,59.01,59.1,58.67,58.79,137978.0,52.3901,52.47,52.0883,52.1948,137978.0
2015-10-23 11:00:00,58.79,58.83,58.65,58.67,163237.0,52.1948,52.2303,52.0705,52.0883,163237.0
2015-10-23 11:30:00,58.67,58.83,58.65,58.76,91579.0,52.0883,52.2303,52.0705,52.1682,91579.0
2015-10-23 12:00:00,58.77,58.94,58.72,58.93,48086.0,52.177,52.328,52.1326,52.3191,48086.0
2015-10-23 12:30:00,58.94,59.02,58.89,58.96,37311.0,52.328,52.399,52.2836,52.3457,37311.0
2015-10-23 13:00:00,58.95,59.03,58.88,58.97,57811.0,52.3368,52.4079,52.2747,52.3546,57811.0
2015-10-23 13:30:00,58.96,59.14,58.96,59.14,73881.0,52.3457,52.5055,52.3457,52.5055,73881.0
2015-10-23 14:00:00,59.14,59.15,58.96,59.0,101842.0,52.5055,52.5144,52.3457,52.3812,101842.0
2015-10-23 14:30:00,59.0,59.03,58.93,58.95,84961.0,52.3812,52.4079,52.3191,52.3368,84961.0
2015-10-23 15:00:00,58.96,59.02,58.65,58.72,234770.0,52.3457,52.399,52.0705,52.1326,234770.0
2015-10-23 15:30:00,58.74,58.92,58.7,58.77,380018.0,52.1504,52.3102,52.1149,52.177,380018.0
2015-10-26 09:30:00,58.95,59.33,58.79,58.98,157934.0,52.3368,52.6742,52.1948,52.3635,157934.0
2015-10-26 10:00:00,58.93,58.94,58.49,58.62,171914.0,52.3191,52.328,51.9284,52.0439,171914.0
2015-10-26 10:30:00,58.63,58.82,58.45,58.7,49593.0,52.0527,52.2214,51.8929,52.1149,49593.0
2015-10-26 11:00:00,58.68,58.72,58.37,58.41,53555.0,52.0971,52.1326,51.8219,51.8574,53555.0
2015-10-26 11:30:00,58.4,58.51,58.23,58.27,65172.0,51.8485,51.9462,51.6976,51.7331,65172.0
2015-10-26 12:00:00,58.27,58.45,58.26,58.39,62839.0,51.7331,51.8929,51.7242,51.8397,62839.0
2015-10-26 12:30:00,58.39,58.52,58.31,58.37,38759.0,51.8397,51.9551,51.7686,51.8219,38759.0
2015-10-26 13:00:00,58.36,58.55,58.3,58.54,58883.0,51.813,51.9817,51.7598,51.9728,58883.0
2015-10-26 13:30:00,58.55,58.6,58.5,58.56,31263.0,51.9817,52.0261,51.9373,51.9906,31263.0
2015-10-26 14:00:00,58.56,58.62,58.45,58.45,34176.0,51.9906,52.0439,51.8929,51.8929,34176.0
2015-10-26 14:30:00,58.45,58.58,58.43,58.58,65535.0,51.8929,52.0083,51.8752,52.0083,65535.0
2015-10-26 15:00:00,58.59,58.8,58.52,58.76,86307.0,52.0172,52.2037,51.9551,52.1682,86307.0
2015-10-26 15:30:00,58.77,58.87,58.74,58.81,178627.0,52.177,52.2658,52.1504,52.2125,178627.0
2015-10-27 09:30:00,58.62,59.15,58.32,58.88,76385.0,52.0439,52.5144,51.7775,52.2747,76385.0
2015-10-27 10:00:00,58.87,58.91,58.43,58.58,63881.0,52.2658,52.3013,51.8752,52.0083,63881.0
2015-10-27 10:30:00,58.57,59.04,58.57,59.02,41743.0,51.9995,52.4167,51.9995,52.399,41743.0
2015-10-27 11:00:00,59.03,59.3,58.98,59.1,72271.0,52.4079,52.6476,52.3635,52.47,72271.0
2015-10-27 11:30:00,59.09,59.09,58.95,58.98,40013.0,52.4611,52.4611,52.3368,52.3635,40013.0
2015-10-27 12:00:00,58.98,59.2,58.94,59.14,41708.0,52.3635,52.5588,52.328,52.5055,41708.0
2015-10-27 12:30:00,59.15,59.34,59.14,59.2,45519.0,52.5144,52.6831,52.5055,52.5588,45519.0
2015-10-27 13:00:00,59.22,59.22,58.95,59.1,50651.0,52.5766,52.5766,52.3368,52.47,50651.0
2015-10-27 13:30:00,59.1,59.24,58.84,59.05,155978.0,52.47,52.5943,52.2392,52.4256,155978.0
2015-10-27 14:00:00,59.05,59.07,58.88,58.95,107378.0,52.4256,52.4434,52.2747,52.3368,107378.0
2015-10-27 14:30:00,58.96,58.96,58.76,58.9,74050.0,52.3457,52.3457,52.1682,52.2924,74050.0
2015-10-27 15:00:00,58.91,59.21,58.91,59.19,126728.0,52.3013,52.5677,52.3013,52.5499,126728.0
2015-10-27 15:30:00,59.2,59.21,58.98,59.02,511619.0,52.5588,52.5677,52.3635,52.399,511619.0
2015-10-28 09:30:00,58.24,59.48,58.08,58.64,170018.0,51.7065,52.8074,51.5644,52.0616,170018.0
2015-10-28 10:00:00,58.6,58.66,58.36,58.41,103354.0,52.0261,52.0794,51.813,51.8574,103354.0
2015-10-28 10:30:00,58.44,58.61,58.2,58.61,213191.0,51.8841,52.035,51.671,52.035,213191.0
2015-10-28 11:00:00,58.59,59.31,58.59,59.09,140275.0,52.0172,52.6565,52.0172,52.4611,140275.0
2015-10-28 11:30:00,59.09,59.34,59.01,59.18,141046.0,52.4611,52.6831,52.3901,52.541,141046.0
2015-10-28 12:00:00,59.18,59.19,58.74,58.89,126509.0,52.541,52.5499,52.1504,52.2836,126509.0
2015-10-28 12:30:00,58.9,59.22,58.9,58.98,54713.0,52.2924,52.5766,52.2924,52.3635,54713.0
2015-10-28 13:00:00,58.98,59.11,58.79,58.88,80337.0,52.3635,52.4789,52.1948,52.2747,80337.0
2015-10-28 13:30:00,58.92,59.21,58.69,58.94,110571.0,52.3102,52.5677,52.106,52.328,110571.0
2015-10-28 14:00:00,58.94,58.94,58.09,58.35,215203.0,52.328,52.328,51.5733,51.8042,215203.0
2015-10-28 14:30:00,58.35,58.4,58.09,58.21,148831.0,51.8042,51.8485,51.5733,51.6799,148831.0
2015-10-28 15:00:00,58.22,58.82,58.21,58.67,150063.0,51.6887,52.2214,51.6799,52.0883,150063.0
2015-10-28 15:30:00,58.69,59.27,58.69,59.27,376869.0,52.106,52.6209,52.106,52.6209,376869.0
2015-10-29 09:30:00,59.53,60.28,58.77,60.2,123340.0,52.8518,53.5176,52.177,53.4466,123340.0
2015-10-29 10:00:00,60.22,60.76,60.11,60.68,95353.0,53.4644,53.9438,53.3667,53.8728,95353.0
2015-10-29 10:30:00,60.7,60.92,60.59,60.85,110632.0,53.8905,54.0858,53.7929,54.0237,110632.0
2015-10-29 11:00:00,60.87,61.58,60.84,61.57,192786.0,54.0415,54.6718,54.0148,54.6629,192786.0
2015-10-29 11:30:00,61.56,61.87,61.54,61.69,191828.0,54.654,54.9293,54.6363,54.7695,191828.0
2015-10-29 12:00:00,61.69,61.69,61.11,61.17,118379.0,54.7695,54.7695,54.2545,54.3078,118379.0
2015-10-29 12:30:00,61.17,61.17,60.66,60.92,80817.0,54.3078,54.3078,53.855,54.0858,80817.0
2015-10-29 13:00:00,60.92,60.96,60.56,60.76,43377.0,54.0858,54.1214,53.7662,53.9438,43377.0
2015-10-29 13:30:00,60.76,60.76,60.44,60.54,52879.0,53.9438,53.9438,53.6597,53.7485,52879.0
2015-10-29 14:00:00,60.51,60.8,60.47,60.72,50793.0,53.7218,53.9793,53.6863,53.9083,50793.0
2015-10-29 14:30:00,60.72,60.72,60.45,60.5,74532.0,53.9083,53.9083,53.6686,53.713,74532.0
2015-10-29 15:00:00,60.5,60.63,60.44,60.56,75554.0,53.713,53.8284,53.6597,53.7662,75554.0
2015-10-29 15:30:00,60.56,60.63,60.51,60.55,173312.0,53.7662,53.8284,53.7218,53.7573,173312.0
2015-10-30 09:30:00,61.45,61.52,60.86,61.18,142723.0,54.5564,54.6185,54.0326,54.3167,142723.0
2015-10-30 10:00:00,61.16,61.21,60.85,61.03,69345.0,54.2989,54.3433,54.0237,54.1835,69345.0
2015-10-30 10:30:00,61.02,61.2,60.99,61.16,83875.0,54.1746,54.3344,54.148,54.2989,83875.0
2015-10-30 11:00:00,61.19,61.25,61.07,61.14,105063.0,54.3256,54.3788,54.219,54.2812,105063.0
2015-10-30 11:30:00,61.15,61.41,61.07,61.33,90069.0,54.29,54.5209,54.219,54.4498,90069.0
2015-10-30 12:00:00,61.32,61.34,61.09,61.12,53964.0,54.441,54.4587,54.2368,54.2634,53964.0
2015-10-30 12:30:00,61.11,61.25,61.06,61.23,96101.0,54.2545,54.3788,54.2101,54.3611,96101.0
2015-10-30 13:00:00,61.22,61.6,61.2,61.59,149077.0,54.3522,54.6896,54.3344,54.6807,149077.0
2015-10-30 13:30:00,61.58,61.59,61.5,61.5,42540.0,54.6718,54.6807,54.6008,54.6008,42540.0
2015-10-30 14:00:00,61.5,61.56,61.08,61.09,56230.0,54.6008,54.654,54.2279,54.2368,56230.0
2015-10-30 14:30:00,61.09,61.15,60.8,60.81,55283.0,54.2368,54.29,53.9793,53.9882,55283.0
2015-10-30 15:00:00,60.81,60.82,60.66,60.67,99344.0,53.9882,53.9971,53.855,53.8639,99344.0
2015-10-30 15:30:00,60.67,61.07,60.63,60.85,517554.0,53.8639,54.219,53.8284,54.0237,517554.0
2015-11-02 09:30:00,61.11,61.69,61.02,61.32,106453.0,54.2545,54.7695,54.1746,54.441,106453.0
2015-11-02 10:00:00,61.3,61.38,61.12,61.23,49289.0,54.4232,54.4942,54.2634,54.3611,49289.0
2015-11-02 10:30:00,61.23,61.35,61.17,61.35,44714.0,54.3611,54.4676,54.3078,54.4676,44714.0
2015-11-02 11:00:00,61.33,61.55,61.32,61.53,55942.0,54.4498,54.6452,54.441,54.6274,55942.0
2015-11-02 11:30:00,61.53,61.67,61.52,61.61,50034.0,54.6274,54.7517,54.6185,54.6984,50034.0
2015-11-02 12:00:00,61.61,61.77,61.57,61.76,41990.0,54.6984,54.8405,54.6629,54.8316,41990.0
2015-11-02 12:30:00,61.76,61.8,61.66,61.76,58146.0,54.8316,54.8671,54.7428,54.8316,58146.0
2015-11-02 13:00:00,61.76,61.89,61.64,61.89,76839.0,54.8316,54.947,54.7251,54.947,76839.0
2015-11-02 13:30:00,61.89,62.11,61.89,62.1,63580.0,54.947,55.1423,54.947,55.1335,63580.0
2015-11-02 14:00:00,62.1,62.32,62.08,62.21,102382.0,55.1335,55.3288,55.1157,55.2311,102382.0
2015-11-02 14:30:00,62.21,62.41,62.21,62.41,81229.0,55.2311,55.4087,55.2311,55.4087,81229.0
2015-11-02 15:00:00,62.41,62.48,62.33,62.44,75918.0,55.4087,55.4708,55.3377,55.4353,75918.0
2015-11-02 15:30:00,62.45,62.48,62.24,62.34,167515.0,55.4442,55.4708,55.2578,55.3465,167515.0
2015-11-03 09:30:00,62.37,62.38,61.54,61.6,126931.0,55.3732,55.3821,54.6363,54.6896,126931.0
2015-11-03 10:00:00,61.58,62.12,61.58,62.07,89324.0,54.6718,55.1512,54.6718,55.1068,89324.0
2015-11-03 10:30:00,62.08,62.29,62.04,62.04,58150.0,55.1157,55.3022,55.0802,55.0802,58150.0
2015-11-03 11:00:00,62.05,62.28,62.01,62.14,61984.0,55.0891,55.2933,55.0536,55.169,61984.0
2015-11-03 11:30:00,62.14,62.44,62.11,62.43,37455.0,55.169,55.4353,55.1423,55.4264,37455.0
2015-11-03 12:00:00,62.44,62.45,62.06,62.07,28835.0,55.4353,55.4442,55.098,55.1068,28835.0
2015-11-03 12:30:00,62.07,62.16,62.02,62.04,28021.0,55.1068,55.1867,55.0624,55.0802,28021.0
2015-11-03 13:00:00,62.04,62.06,61.89,62.01,40852.0,55.0802,55.098,54.947,55.0536,40852.0
2015-11-03 13:30:00,62.01,62.17,62.01,62.14,28309.0,55.0536,55.1956,55.0536,55.169,28309.0
2015-11-03 14:00:00,62.15,62.28,62.08,62.28,39982.0,55.1779,55.2933,55.1157,55.2933,39982.0
2015-11-03 14:30:00,62.3,62.41,62.2,62.37,81183.0,55.311,55.4087,55.2222,55.3732,81183.0
2015-11-03 15:00:00,62.38,62.38,62.15,62.15,63901.0,55.3821,55.3821,55.1779,55.1779,63901.0
2015-11-03 15:30:00,62.16,62.16,62.01,62.07,128146.0,55.1867,55.1867,55.0536,55.1068,128146.0
2015-11-04 09:30:00,62.32,62.38,61.97,62.17,56189.0,55.3288,55.3821,55.018,55.1956,56189.0
2015-11-04 10:00:00,62.2,62.31,62.07,62.11,53115.0,55.2222,55.3199,55.1068,55.1423,53115.0
2015-11-04 10:30:00,62.12,62.23,61.86,61.91,44820.0,55.1512,55.2489,54.9204,54.9648,44820.0
2015-11-04 11:00:00,61.91,62.03,61.81,61.87,33894.0,54.9648,55.0713,54.876,54.9293,33894.0
2015-11-04 11:30:00,61.87,62.09,61.8,62.06,54020.0,54.9293,55.1246,54.8671,55.098,54020.0
2015-11-04 12:00:00,62.06,62.28,62.04,62.28,74167.0,55.098,55.2933,55.0802,55.2933,74167.0
2015-11-04 12:30:00,62.27,62.33,62.14,62.21,67471.0,55.2844,55.3377,55.169,55.2311,67471.0
2015-11-04 13:00:00,62.21,62.23,61.99,62.0,41701.0,55.2311,55.2489,55.0358,55.0447,41701.0
2015-11-04 13:30:00,62.01,62.04,61.9,61.9,42452.0,55.0536,55.0802,54.9559,54.9559,42452.0
2015-11-04 14:00:00,61.9,62.08,61.88,61.99,76789.0,54.9559,55.1157,54.9381,55.0358,76789.0
2015-11-04 14:30:00,61.99,62.09,61.94,61.97,62906.0,55.0358,55.1246,54.9914,55.018,62906.0
2015-11-04 15:00:00,61.98,61.99,61.89,61.92,66088.0,55.0269,55.0358,54.947,54.9737,66088.0
2015-11-04 15:30:00,61.92,62.04,61.86,62.03,124993.0,54.9737,55.0802,54.9204,55.0713,124993.0
2015-11-05 09:30:00,62.1,62.47,61.88,61.91,59506.0,55.1335,55.462,54.9381,54.9648,59506.0
2015-11-05 10:00:00,61.97,61.97,61.51,61.52,48491.0,55.018,55.018,54.6097,54.6185,48491.0
2015-11-05 10:30:00,61.51,61.67,61.44,61.6,37932.0,54.6097,54.7517,54.5475,54.6896,37932.0
2015-11-05 11:00:00,61.63,61.72,61.59,61.63,44427.0,54.7162,54.7961,54.6807,54.7162,44427.0
2015-11-05 11:30:00,61.63,61.66,61.47,61.58,58345.0,54.7162,54.7428,54.5741,54.6718,58345.0
2015-11-05 12:00:00,61.6,61.66,61.46,61.51,39595.0,54.6896,54.7428,54.5653,54.6097,39595.0
2015-11-05 12:30:00,61.52,61.58,61.42,61.51,35175.0,54.6185,54.6718,54.5298,54.6097,35175.0
2015-11-05 13:00:00,61.54,61.54,61.37,61.47,41548.0,54.6363,54.6363,54.4854,54.5741,41548.0
2015-11-05 13:30:00,61.47,61.57,61.47,61.54,69263.0,54.5741,54.6629,54.5741,54.6363,69263.0
2015-11-05 14:00:00,61.55,61.59,61.36,61.4,50203.0,54.6452,54.6807,54.4765,54.512,50203.0
2015-11-05 14:30:00,61.4,61.46,61.34,61.4,53175.0,54.512,54.5653,54.4587,54.512,53175.0
2015-11-05 15:00:00,61.4,61.56,61.37,61.56,69598.0,54.512,54.654,54.4854,54.654,69598.0
2015-11-05 15:30:00,61.55,61.58,61.41,61.54,193010.0,54.6452,54.6718,54.5209,54.6363,193010.0
2015-11-06 09:30:00,61.3,61.42,61.1,61.12,45842.0,54.4232,54.5298,54.2456,54.2634,45842.0
2015-11-06 10:00:00,61.12,61.22,61.03,61.18,36510.0,54.2634,54.3522,54.1835,54.3167,36510.0
2015-11-06 10:30:00,61.19,61.42,61.12,61.2,44110.0,54.3256,54.5298,54.2634,54.3344,44110.0
2015-11-06 11:00:00,61.2,61.28,61.06,61.07,33883.0,54.3344,54.4055,54.2101,54.219,33883.0
2015-11-06 11:30:00,61.09,61.36,61.08,61.29,26621.0,54.2368,54.4765,54.2279,54.4143,26621.0
2015-11-06 12:00:00,61.29,61.29,61.05,61.08,36316.0,54.4143,54.4143,54.2013,54.2279,36316.0
2015-11-06 12:30:00,61.08,61.25,61.06,61.2,32513.0,54.2279,54.3788,54.2101,54.3344,32513.0
2015-11-06 13:00:00,61.2,61.32,61.19,61.25,38954.0,54.3344,54.441,54.3256,54.3788,38954.0
2015-11-06 13:30:00,61.26,61.44,61.19,61.44,39958.0,54.3877,54.5475,54.3256,54.5475,39958.0
2015-11-06 14:00:00,61.43,61.55,61.39,61.45,44619.0,54.5386,54.6452,54.5031,54.5564,44619.0
2015-11-06 14:30:00,61.44,61.62,61.31,61.62,97496.0,54.5475,54.7073,54.4321,54.7073,97496.0
2015-11-06 15:00:00,61.62,61.63,61.54,61.56,63333.0,54.7073,54.7162,54.6363,54.654,63333.0
2015-11-06 15:30:00,61.57,61.67,61.45,61.65,186812.0,54.6629,54.7517,54.5564,54.7339,186812.0
2015-11-09 09:30:00,61.46,61.66,60.83,60.87,63009.0,54.5653,54.7428,54.0059,54.0415,63009.0
2015-11-09 10:00:00,60.87,60.91,60.57,60.6,75083.0,54.0415,54.077,53.7751,53.8017,75083.0
2015-11-09 10:30:00,60.59,60.93,60.55,60.76,43786.0,53.7929,54.0947,53.7573,53.9438,43786.0
2015-11-09 11:00:00,60.77,60.77,60.52,60.52,47371.0,53.9527,53.9527,53.7307,53.7307,47371.0
2015-11-09 11:30:00,60.52,60.55,60.4,60.41,40837.0,53.7307,53.7573,53.6242,53.6331,40837.0
2015-11-09 12:00:00,60.4,60.51,60.36,60.48,33056.0,53.6242,53.7218,53.5887,53.6952,33056.0
2015-11-09 12:30:00,60.47,60.49,60.42,60.42,31089.0,53.6863,53.7041,53.6419,53.6419,31089.0
2015-11-09 13:00:00,60.45,60.45,60.27,60.39,29043.0,53.6686,53.6686,53.5088,53.6153,29043.0
2015-11-09 13:30:00,60.37,60.41,60.18,60.29,37636.0,53.5975,53.6331,53.4289,53.5265,37636.0
2015-11-09 14:00:00,60.27,60.52,60.25,60.35,41752.0,53.5088,53.7307,53.491,53.5798,41752.0
2015-11-09 14:30:00,60.35,60.44,60.28,60.38,51872.0,53.5798,53.6597,53.5176,53.6064,51872.0
2015-11-09 15:00:00,60.38,60.48,60.33,60.46,57420.0,53.6064,53.6952,53.562,53.6774,57420.0
2015-11-09 15:30:00,60.48,60.69,60.47,60.48,156679.0,53.6952,53.8816,53.6863,53.6952,156679.0
2015-11-10 09:30:00,60.64,61.1,60.42,60.94,56588.0,53.8373,54.2456,53.6419,54.1036,56588.0
2015-11-10 10:00:00,60.95,61.1,60.84,60.93,40183.0,54.1125,54.2456,54.0148,54.0947,40183.0
2015-11-10 10:30:00,60.91,61.03,60.84,60.84,42196.0,54.077,54.1835,54.0148,54.0148,42196.0
2015-11-10 11:00:00,60.86,60.95,60.73,60.84,36114.0,54.0326,54.1125,53.9172,54.0148,36114.0
2015-11-10 11:30:00,60.89,60.95,60.81,60.92,31365.0,54.0592,54.1125,53.9882,54.0858,31365.0
2015-11-10 12:00:00,60.92,61.03,60.87,60.99,35225.0,54.0858,54.1835,54.0415,54.148,35225.0
2015-11-10 12:30:00,60.98,61.04,60.92,61.02,33314.0,54.1391,54.1924,54.0858,54.1746,33314.0
2015-11-10 13:00:00,61.02,61.07,60.82,60.96,53122.0,54.1746,54.219,53.9971,54.1214,53122.0
2015-11-10 13:30:00,60.97,61.2,60.95,61.16,36372.0,54.1302,54.3344,54.1125,54.2989,36372.0
2015-11-10 14:00:00,61.17,61.22,61.08,61.21,36043.0,54.3078,54.3522,54.2279,54.3433,36043.0
2015-11-10 14:30:00,61.22,61.35,61.18,61.34,63296.0,54.3522,54.4676,54.3167,54.4587,63296.0
2015-11-10 15:00:00,61.34,61.45,61.33,61.42,65005.0,54.4587,54.5564,54.4498,54.5298,65005.0
2015-11-10 15:30:00,61.41,61.52,61.28,61.39,193591.0,54.5209,54.6185,54.4055,54.5031,193591.0
2015-11-11 09:30:00,61.2,61.38,60.93,61.21,107040.0,54.3344,54.4942,54.0947,54.3433,107040.0
2015-11-11 10:00:00,61.19,61.26,61.06,61.09,20400.0,54.3256,54.3877,54.2101,54.2368,20400.0
2015-11-11 10:30:00,61.11,61.23,61.03,61.19,29791.0,54.2545,54.3611,54.1835,54.3256,29791.0
2015-11-11 11:00:00,61.19,61.3,60.97,61.03,41955.0,54.3256,54.4232,54.1302,54.1835,41955.0
2015-11-11 11:30:00,61.05,61.26,61.04,61.13,31810.0,54.2013,54.3877,54.1924,54.2723,31810.0
2015-11-11 12:00:00,61.18,61.24,61.09,61.14,20398.0,54.3167,54.3699,54.2368,54.2812,20398.0
2015-11-11 12:30:00,61.15,61.24,61.1,61.12,13800.0,54.29,54.3699,54.2456,54.2634,13800.0
2015-11-11 13:00:00,61.12,61.14,60.86,60.88,21097.0,54.2634,54.2812,54.0326,54.0503,21097.0
2015-11-11 13:30:00,60.88,60.93,60.85,60.85,17020.0,54.0503,54.0947,54.0237,54.0237,17020.0
2015-11-11 14:00:00,60.86,60.94,60.84,60.91,16627.0,54.0326,54.1036,54.0148,54.077,16627.0
2015-11-11 14:30:00,60.91,60.93,60.72,60.72,35370.0,54.077,54.0947,53.9083,53.9083,35370.0
2015-11-11 15:00:00,60.72,60.83,60.69,60.82,33102.0,53.9083,54.0059,53.8816,53.9971,33102.0
2015-11-11 15:30:00,60.84,60.87,60.7,60.75,76537.0,54.0148,54.0415,53.8905,53.9349,76537.0
2015-11-12 09:30:00,60.42,60.78,60.33,60.38,75302.0,53.6419,53.9615,53.562,53.6064,75302.0
2015-11-12 10:00:00,60.32,60.43,60.26,60.39,38935.0,53.5532,53.6508,53.4999,53.6153,38935.0
2015-11-12 10:30:00,60.35,60.38,60.18,60.32,53307.0,53.5798,53.6064,53.4289,53.5532,53307.0
2015-11-12 11:00:00,60.32,60.42,60.23,60.25,30387.0,53.5532,53.6419,53.4732,53.491,30387.0
2015-11-12 11:30:00,60.27,60.27,60.1,60.26,28535.0,53.5088,53.5088,53.3578,53.4999,28535.0
2015-11-12 12:00:00,60.28,60.28,60.06,60.11,21855.0,53.5176,53.5176,53.3223,53.3667,21855.0
2015-11-12 12:30:00,60.12,60.23,60.07,60.13,25600.0,53.3756,53.4732,53.3312,53.3845,25600.0
2015-11-12 13:00:00,60.14,60.25,60.0,60.03,32481.0,53.3933,53.491,53.269,53.2957,32481.0
2015-11-12 13:30:00,60.03,60.09,59.91,59.99,48886.0,53.2957,53.349,53.1891,53.2602,48886.0
2015-11-12 14:00:00,60.01,60.02,59.82,59.91,45401.0,53.2779,53.2868,53.1092,53.1891,45401.0
2015-11-12 14:30:00,59.92,59.94,59.72,59.83,39254.0,53.198,53.2158,53.0205,53.1181,39254.0
2015-11-12 15:00:00,59.82,59.88,59.78,59.84,54798.0,53.1092,53.1625,53.0737,53.127,54798.0
2015-11-12 15:30:00,59.85,59.86,59.62,59.64,134555.0,53.1359,53.1448,52.9317,52.9494,134555.0
2015-11-13 09:30:00,59.59,59.85,59.37,59.67,82872.0,52.905,53.1359,52.7097,52.9761,82872.0
2015-11-13 10:00:00,59.67,59.73,59.39,59.56,41915.0,52.9761,53.0293,52.7275,52.8784,41915.0
2015-11-13 10:30:00,59.58,59.73,59.4,59.69,65399.0,52.8962,53.0293,52.7364,52.9938,65399.0
2015-11-13 11:00:00,59.68,59.68,59.33,59.5,50844.0,52.9849,52.9849,52.6742,52.8251,50844.0
2015-11-13 11:30:00,59.49,59.5,59.32,59.47,33834.0,52.8163,52.8251,52.6653,52.7985,33834.0
2015-11-13 12:00:00,59.48,59.61,59.43,59.5,24907.0,52.8074,52.9228,52.763,52.8251,24907.0
2015-11-13 12:30:00,59.49,59.54,59.36,59.5,30456.0,52.8163,52.8607,52.7008,52.8251,30456.0
2015-11-13 13:00:00,59.51,59.63,59.49,59.58,40812.0,52.834,52.9406,52.8163,52.8962,40812.0
2015-11-13 13:30:00,59.61,59.62,59.5,59.52,26000.0,52.9228,52.9317,52.8251,52.8429,26000.0
2015-11-13 14:00:00,59.51,59.6,59.48,59.49,35249.0,52.834,52.9139,52.8074,52.8163,35249.0
2015-11-13 14:30:00,59.49,59.6,59.37,59.41,47410.0,52.8163,52.9139,52.7097,52.7452,47410.0
2015-11-13 15:00:00,59.42,59.56,59.42,59.46,43848.0,52.7541,52.8784,52.7541,52.7896,43848.0
2015-11-13 15:30:00,59.46,59.63,59.3,59.37,274324.0,52.7896,52.9406,52.6476,52.7097,274324.0
2015-11-16 09:30:00,59.47,59.71,59.27,59.54,19384.0,52.7985,53.0116,52.6209,52.8607,19384.0
2015-11-16 10:00:00,59.52,59.7,59.3,59.36,13918.0,52.8429,53.0027,52.6476,52.7008,13918.0
2015-11-16 10:30:00,59.34,59.41,59.23,59.28,19474.0,52.6831,52.7452,52.5854,52.6298,19474.0
2015-11-16 11:00:00,59.26,59.47,59.26,59.32,12095.0,52.6121,52.7985,52.6121,52.6653,12095.0
2015-11-16 11:30:00,59.39,59.49,59.34,59.46,18273.0,52.7275,52.8163,52.6831,52.7896,18273.0
2015-11-16 12:00:00,59.46,59.52,59.36,59.46,19110.0,52.7896,52.8429,52.7008,52.7896,19110.0
2015-11-16 12:30:00,59.47,59.59,59.37,59.42,19558.0,52.7985,52.905,52.7097,52.7541,19558.0
2015-11-16 13:00:00,59.46,59.61,59.44,59.55,18485.0,52.7896,52.9228,52.7719,52.8695,18485.0
2015-11-16 13:30:00,59.53,59.64,59.43,59.63,18767.0,52.8518,52.9494,52.763,52.9406,18767.0
2015-11-16 14:00:00,59.65,59.65,59.55,59.55,22615.0,52.9583,52.9583,52.8695,52.8695,22615.0
2015-11-16 14:30:00,59.54,59.77,59.54,59.77,29109.0,52.8607,53.0649,52.8607,53.0649,29109.0
2015-11-16 15:00:00,59.77,59.88,59.74,59.87,31302.0,53.0649,53.1625,53.0382,53.1536,31302.0
2015-11-16 15:30:00,59.87,60.31,59.85,60.05,225110.0,53.1536,53.5443,53.1359,53.3134,225110.0
2015-11-17 09:30:00,59.96,60.02,59.64,59.81,37877.0,53.2335,53.2868,52.9494,53.1004,37877.0
2015-11-17 10:00:00,59.81,60.01,59.75,59.97,23881.0,53.1004,53.2779,53.0471,53.2424,23881.0
2015-11-17 10:30:00,60.02,60.27,59.95,60.24,31030.0,53.2868,53.5088,53.2247,53.4821,31030.0
2015-11-17 11:00:00,60.24,60.44,60.21,60.42,23979.0,53.4821,53.6597,53.4555,53.6419,23979.0
2015-11-17 11:30:00,60.44,60.55,60.27,60.41,28414.0,53.6597,53.7573,53.5088,53.6331,28414.0
2015-11-17 12:00:00,60.41,60.54,60.37,60.37,38473.0,53.6331,53.7485,53.5975,53.5975,38473.0
2015-11-17 12:30:00,60.37,60.43,60.18,60.43,47391.0,53.5975,53.6508,53.4289,53.6508,47391.0
2015-11-17 13:00:00,60.43,60.48,60.27,60.28,26784.0,53.6508,53.6952,53.5088,53.5176,26784.0
2015-11-17 13:30:00,60.28,60.56,60.23,60.56,47072.0,53.5176,53.7662,53.4732,53.7662,47072.0
2015-11-17 14:00:00,60.55,60.76,60.45,60.45,52973.0,53.7573,53.9438,53.6686,53.6686,52973.0
2015-11-17 14:30:00,60.44,60.45,60.16,60.35,58529.0,53.6597,53.6686,53.4111,53.5798,58529.0
2015-11-17 15:00:00,60.36,60.42,60.14,60.42,58844.0,53.5887,53.6419,53.3933,53.6419,58844.0
2015-11-17 15:30:00,60.41,60.55,60.32,60.38,167603.0,53.6331,53.7573,53.5532,53.6064,167603.0
2015-11-18 09:30:00,60.51,61.12,60.42,60.73,24462.0,53.7218,54.2634,53.6419,53.9172,24462.0
2015-11-18 10:00:00,60.73,60.73,60.4,60.56,17084.0,53.9172,53.9172,53.6242,53.7662,17084.0
2015-11-18 10:30:00,60.54,60.75,60.53,60.67,27026.0,53.7485,53.9349,53.7396,53.8639,27026.0
2015-11-18 11:00:00,60.65,60.69,60.61,60.63,33991.0,53.8461,53.8816,53.8106,53.8284,33991.0
2015-11-18 11:30:00,60.65,60.73,60.62,60.66,28931.0,53.8461,53.9172,53.8195,53.855,28931.0
2015-11-18 12:00:00,60.66,60.76,60.61,60.69,21702.0,53.855,53.9438,53.8106,53.8816,21702.0
2015-11-18 12:30:00,60.69,60.71,60.56,60.6,13926.0,53.8816,53.8994,53.7662,53.8017,13926.0
2015-11-18 13:00:00,60.59,60.7,60.59,60.61,18528.0,53.7929,53.8905,53.7929,53.8106,18528.0
2015-11-18 13:30:00,60.61,60.67,60.51,60.55,15836.0,53.8106,53.8639,53.7218,53.7573,15836.0
2015-11-18 14:00:00,60.53,60.85,60.49,60.68,29776.0,53.7396,54.0237,53.7041,53.8728,29776.0
2015-11-18 14:30:00,60.68,60.82,60.59,60.82,29879.0,53.8728,53.9971,53.7929,53.9971,29879.0
2015-11-18 15:00:00,60.81,60.84,60.68,60.71,63470.0,53.9882,54.0148,53.8728,53.8994,63470.0
2015-11-18 15:30:00,60.71,60.94,60.69,60.86,152306.0,53.8994,54.1036,53.8816,54.0326,152306.0
2015-11-19 09:30:00,60.58,60.95,60.12,60.83,28801.0,53.784,54.1125,53.3756,54.0059,28801.0
2015-11-19 10:00:00,60.85,60.97,60.81,60.94,18741.0,54.0237,54.1302,53.9882,54.1036,18741.0
2015-11-19 10:30:00,60.93,60.96,60.79,60.92,13512.0,54.0947,54.1214,53.9704,54.0858,13512.0
2015-11-19 11:00:00,60.93,61.0,60.87,60.98,19096.0,54.0947,54.1569,54.0415,54.1391,19096.0
2015-11-19 11:30:00,60.98,60.99,60.72,60.72,15115.0,54.1391,54.148,53.9083,53.9083,15115.0
2015-11-19 12:00:00,60.73,60.76,60.58,60.64,14293.0,53.9172,53.9438,53.784,53.8373,14293.0
2015-11-19 12:30:00,60.66,60.7,60.56,60.61,18646.0,53.855,53.8905,53.7662,53.8106,18646.0
2015-11-19 13:00:00,60.6,60.82,60.6,60.74,13942.0,53.8017,53.9971,53.8017,53.926,13942.0
2015-11-19 13:30:00,60.73,60.79,60.67,60.67,15584.0,53.9172,53.9704,53.8639,53.8639,15584.0
2015-11-19 14:00:00,60.67,60.9,60.66,60.89,61828.0,53.8639,54.0681,53.855,54.0592,61828.0
2015-11-19 14:30:00,60.91,60.94,60.82,60.92,36837.0,54.077,54.1036,53.9971,54.0858,36837.0
2015-11-19 15:00:00,60.92,61.07,60.92,61.07,63305.0,54.0858,54.219,54.0858,54.219,63305.0
2015-11-19 15:30:00,61.07,61.13,60.95,61.09,163808.0,54.219,54.2723,54.1125,54.2368,163808.0
2015-11-20 09:30:00,61.35,61.75,60.99,61.69,69103.0,54.4676,54.8227,54.148,54.7695,69103.0
2015-11-20 10:00:00,61.71,61.87,61.57,61.66,24626.0,54.7872,54.9293,54.6629,54.7428,24626.0
2015-11-20 10:30:00,61.69,61.83,61.69,61.73,20358.0,54.7695,54.8938,54.7695,54.805,20358.0
2015-11-20 11:00:00,61.74,61.76,61.6,61.64,20023.0,54.8139,54.8316,54.6896,54.7251,20023.0
2015-11-20 11:30:00,61.66,61.67,61.27,61.29,49262.0,54.7428,54.7517,54.3966,54.4143,49262.0
2015-11-20 12:00:00,61.31,61.33,61.12,61.16,40116.0,54.4321,54.4498,54.2634,54.2989,40116.0
2015-11-20 12:30:00,61.17,61.24,61.08,61.1,28964.0,54.3078,54.3699,54.2279,54.2456,28964.0
2015-11-20 13:00:00,61.1,61.2,61.06,61.06,19051.0,54.2456,54.3344,54.2101,54.2101,19051.0
2015-11-20 13:30:00,61.07,61.09,60.99,61.0,35124.0,54.219,54.2368,54.148,54.1569,35124.0
2015-11-20 14:00:00,60.99,61.08,60.98,60.99,35866.0,54.148,54.2279,54.1391,54.148,35866.0
2015-11-20 14:30:00,60.99,61.14,60.96,60.97,49171.0,54.148,54.2812,54.1214,54.1302,49171.0
2015-11-20 15:00:00,60.99,61.19,60.99,61.15,61992.0,54.148,54.3256,54.148,54.29,61992.0
2015-11-20 15:30:00,61.15,61.31,61.13,61.27,125100.0,54.29,54.4321,54.2723,54.3966,125100.0
2015-11-23 09:30:00,61.37,61.58,60.95,61.36,18582.0,54.4854,54.6718,54.1125,54.4765,18582.0
2015-11-23 10:00:00,61.39,61.69,61.37,61.49,20681.0,54.5031,54.7695,54.4854,54.5919,20681.0
2015-11-23 10:30:00,61.51,61.69,61.48,61.66,22470.0,54.6097,54.7695,54.583,54.7428,22470.0
2015-11-23 11:00:00,61.63,61.9,61.62,61.9,28616.0,54.7162,54.9559,54.7073,54.9559,28616.0
2015-11-23 11:30:00,61.9,62.07,61.87,62.07,40730.0,54.9559,55.1068,54.9293,55.1068,40730.0
2015-11-23 12:00:00,62.07,62.13,61.94,61.95,39701.0,55.1068,55.1601,54.9914,55.0003,39701.0
2015-11-23 12:30:00,61.94,61.95,61.85,61.87,27197.0,54.9914,55.0003,54.9115,54.9293,27197.0
2015-11-23 13:00:00,61.87,61.87,61.74,61.87,78019.0,54.9293,54.9293,54.8139,54.9293,78019.0
2015-11-23 13:30:00,61.87,61.9,61.81,61.86,48579.0,54.9293,54.9559,54.876,54.9204,48579.0
2015-11-23 14:00:00,61.86,61.89,61.6,61.66,24428.0,54.9204,54.947,54.6896,54.7428,24428.0
2015-11-23 14:30:00,61.66,61.69,61.53,61.69,21896.0,54.7428,54.7695,54.6274,54.7695,21896.0
2015-11-23 15:00:00,61.7,61.77,61.69,61.74,45723.0,54.7783,54.8405,54.7695,54.8139,45723.0
2015-11-23 15:30:00,61.75,61.82,61.68,61.71,67081.0,54.8227,54.8849,54.7606,54.7872,67081.0
2015-11-24 09:30:00,61.48,62.0,60.66,60.83,53909.0,54.583,55.0447,53.855,54.0059,53909.0
2015-11-24 10:00:00,60.84,61.01,60.72,60.93,39644.0,54.0148,54.1657,53.9083,54.0947,39644.0
2015-11-24 10:30:00,60.92,61.08,60.81,61.0,34383.0,54.0858,54.2279,53.9882,54.1569,34383.0
2015-11-24 11:00:00,61.0,61.11,60.92,60.94,73915.0,54.1569,54.2545,54.0858,54.1036,73915.0
2015-11-24 11:30:00,60.94,61.03,60.9,60.97,62802.0,54.1036,54.1835,54.0681,54.1302,62802.0
2015-11-24 12:00:00,60.98,61.0,60.9,60.94,45640.0,54.1391,54.1569,54.0681,54.1036,45640.0
2015-11-24 12:30:00,60.94,61.0,60.91,60.99,25435.0,54.1036,54.1569,54.077,54.148,25435.0
2015-11-24 13:00:00,60.99,61.17,60.98,61.05,37358.0,54.148,54.3078,54.1391,54.2013,37358.0
2015-11-24 13:30:00,61.06,61.15,61.03,61.13,36207.0,54.2101,54.29,54.1835,54.2723,36207.0
2015-11-24 14:00:00,61.13,61.15,61.0,61.09,36080.0,54.2723,54.29,54.1569,54.2368,36080.0
2015-11-24 14:30:00,61.1,61.21,61.07,61.18,51465.0,54.2456,54.3433,54.219,54.3167,51465.0
2015-11-24 15:00:00,61.19,61.23,61.09,61.09,61790.0,54.3256,54.3611,54.2368,54.2368,61790.0
2015-11-24 15:30:00,61.08,61.15,61.02,61.12,113698.0,54.2279,54.29,54.1746,54.2634,113698.0
2015-11-25 09:30:00,61.34,61.41,61.12,61.34,21409.0,54.4587,54.5209,54.2634,54.4587,21409.0
2015-11-25 10:00:00,61.35,61.36,61.0,61.01,13157.0,54.4676,54.4765,54.1569,54.1657,13157.0
2015-11-25 10:30:00,60.99,61.15,60.98,60.98,10606.0,54.148,54.29,54.1391,54.1391,10606.0
2015-11-25 11:00:00,60.98,61.19,60.98,61.02,18128.0,54.1391,54.3256,54.1391,54.1746,18128.0
2015-11-25 11:30:00,61.04,61.16,61.04,61.14,18447.0,54.1924,54.2989,54.1924,54.2812,18447.0
2015-11-25 12:00:00,61.14,61.16,60.98,61.05,31741.0,54.2812,54.2989,54.1391,54.2013,31741.0
2015-11-25 12:30:00,61.09,61.11,61.01,61.01,9990.0,54.2368,54.2545,54.1657,54.1657,9990.0
2015-11-25 13:00:00,61.02,61.07,60.8,60.8,14897.0,54.1746,54.219,53.9793,53.9793,14897.0
2015-11-25 13:30:00,60.81,60.89,60.71,60.86,16304.0,53.9882,54.0592,53.8994,54.0326,16304.0
2015-11-25 14:00:00,60.85,60.99,60.84,60.98,10780.0,54.0237,54.148,54.0148,54.1391,10780.0
2015-11-25 14:30:00,60.98,61.05,60.95,61.02,16335.0,54.1391,54.2013,54.1125,54.1746,16335.0
2015-11-25 15:00:00,61.02,61.06,60.99,61.01,20220.0,54.1746,54.2101,54.148,54.1657,20220.0
2015-11-25 15:30:00,61.01,61.03,60.92,60.97,60816.0,54.1657,54.1835,54.0858,54.1302,60816.0
2015-11-27 09:30:00,61.09,61.3,60.87,61.15,67610.0,54.2368,54.4232,54.0415,54.29,67610.0
2015-11-27 10:00:00,61.13,61.21,61.01,61.18,14601.0,54.2723,54.3433,54.1657,54.3167,14601.0
2015-11-27 10:30:00,61.19,61.34,61.16,61.25,15710.0,54.3256,54.4587,54.2989,54.3788,15710.0
2015-11-27 11:00:00,61.29,61.43,61.23,61.24,12202.0,54.4143,54.5386,54.3611,54.3699,12202.0
2015-11-27 11:30:00,61.25,61.31,61.03,61.09,11093.0,54.3788,54.4321,54.1835,54.2368,11093.0
2015-11-27 12:00:00,61.09,61.24,61.08,61.2,12297.0,54.2368,54.3699,54.2279,54.3344,12297.0
2015-11-27 12:30:00,61.2,61.23,61.04,61.13,24633.0,54.3344,54.3611,54.1924,54.2723,24633.0
2015-11-30 09:30:00,61.07,61.4,60.81,60.89,85589.0,54.219,54.512,53.9882,54.0592,85589.0
2015-11-30 10:00:00,60.94,61.04,60.82,60.92,28394.0,54.1036,54.1924,53.9971,54.0858,28394.0
2015-11-30 10:30:00,60.93,61.24,60.91,61.04,22044.0,54.0947,54.3699,54.077,54.1924,22044.0
2015-11-30 11:00:00,61.05,61.13,60.87,60.92,16225.0,54.2013,54.2723,54.0415,54.0858,16225.0
2015-11-30 11:30:00,60.89,60.96,60.82,60.83,25891.0,54.0592,54.1214,53.9971,54.0059,25891.0
2015-11-30 12:00:00,60.86,60.95,60.82,60.95,28083.0,54.0326,54.1125,53.9971,54.1125,28083.0
2015-11-30 12:30:00,60.94,60.95,60.78,60.79,10683.0,54.1036,54.1125,53.9615,53.9704,10683.0
2015-11-30 13:00:00,60.78,60.95,60.78,60.92,13318.0,53.9615,54.1125,53.9615,54.0858,13318.0
2015-11-30 13:30:00,60.92,61.09,60.84,61.06,17501.0,54.0858,54.2368,54.0148,54.2101,17501.0
2015-11-30 14:00:00,61.06,61.08,60.99,61.02,13630.0,54.2101,54.2279,54.148,54.1746,13630.0
2015-11-30 14:30:00,61.03,61.03,60.78,60.78,18849.0,54.1835,54.1835,53.9615,53.9615,18849.0
2015-11-30 15:00:00,60.77,60.78,60.68,60.71,29316.0,53.9527,53.9615,53.8728,53.8994,29316.0
2015-11-30 15:30:00,60.7,60.79,60.6,60.64,78438.0,53.8905,53.9704,53.8017,53.8373,78438.0
2015-12-01 09:30:00,60.94,61.82,60.88,61.36,95133.0,54.1036,54.8849,54.0503,54.4765,95133.0
2015-12-01 10:00:00,61.35,61.35,61.01,61.15,50783.0,54.4676,54.4676,54.1657,54.29,50783.0
2015-12-01 10:30:00,61.11,61.23,61.05,61.21,51982.0,54.2545,54.3611,54.2013,54.3433,51982.0
2015-12-01 11:00:00,61.2,61.21,61.0,61.17,36846.0,54.3344,54.3433,54.1569,54.3078,36846.0
2015-12-01 11:30:00,61.19,61.29,61.14,61.24,54842.0,54.3256,54.4143,54.2812,54.3699,54842.0
2015-12-01 12:00:00,61.26,61.29,61.22,61.26,20263.0,54.3877,54.4143,54.3522,54.3877,20263.0
2015-12-01 12:30:00,61.26,61.61,61.24,61.59,26734.0,54.3877,54.6984,54.3699,54.6807,26734.0
2015-12-01 13:00:00,61.6,61.69,61.58,61.61,63642.0,54.6896,54.7695,54.6718,54.6984,63642.0
2015-12-01 13:30:00,61.61,61.74,61.58,61.72,67610.0,54.6984,54.8139,54.6718,54.7961,67610.0
2015-12-01 14:00:00,61.73,61.9,61.71,61.78,62309.0,54.805,54.9559,54.7872,54.8494,62309.0
2015-12-01 14:30:00,61.77,61.92,61.77,61.85,48262.0,54.8405,54.9737,54.8405,54.9115,48262.0
2015-12-01 15:00:00,61.87,62.02,61.86,62.02,46393.0,54.9293,55.0624,54.9204,55.0624,46393.0
2015-12-01 15:30:00,62.02,62.02,61.89,61.97,143959.0,55.0624,55.0624,54.947,55.018,143959.0
2015-12-02 09:30:00,61.72,62.03,61.61,61.87,46390.0,54.7961,55.0713,54.6984,54.9293,46390.0
2015-12-02 10:00:00,61.89,61.89,61.67,61.78,38900.0,54.947,54.947,54.7517,54.8494,38900.0
2015-12-02 10:30:00,61.76,62.05,61.74,62.0,48384.0,54.8316,55.0891,54.8139,55.0447,48384.0
2015-12-02 11:00:00,61.99,62.03,61.92,62.0,35025.0,55.0358,55.0713,54.9737,55.0447,35025.0
2015-12-02 11:30:00,62.02,62.11,61.99,62.11,26945.0,55.0624,55.1423,55.0358,55.1423,26945.0
2015-12-02 12:00:00,62.11,62.22,62.1,62.22,39604.0,55.1423,55.24,55.1335,55.24,39604.0
2015-12-02 12:30:00,62.22,62.43,62.22,62.4,42119.0,55.24,55.4264,55.24,55.3998,42119.0
2015-12-02 13:00:00,62.4,62.48,62.38,62.43,45685.0,55.3998,55.4708,55.3821,55.4264,45685.0
2015-12-02 13:30:00,62.43,62.56,62.41,62.48,71073.0,55.4264,55.5419,55.4087,55.4708,71073.0
2015-12-02 14:00:00,62.49,62.49,62.25,62.42,95189.0,55.4797,55.4797,55.2666,55.4176,95189.0
2015-12-02 14:30:00,62.41,62.5,62.3,62.32,68307.0,55.4087,55.4886,55.311,55.3288,68307.0
2015-12-02 15:00:00,62.33,62.42,62.3,62.35,78632.0,55.3377,55.4176,55.311,55.3554,78632.0
2015-12-02 15:30:00,62.35,62.56,62.34,62.45,242210.0,55.3554,55.5419,55.3465,55.4442,242210.0
2015-12-03 09:30:00,62.4,62.58,62.16,62.51,109604.0,55.3998,55.5596,55.1867,55.4975,109604.0
2015-12-03 10:00:00,62.51,62.64,62.39,62.59,126696.0,55.4975,55.6129,55.3909,55.5685,126696.0
2015-12-03 10:30:00,62.58,62.63,62.49,62.58,51480.0,55.5596,55.604,55.4797,55.5596,51480.0
2015-12-03 11:00:00,62.58,62.73,62.53,62.71,53513.0,55.5596,55.6928,55.5152,55.675,53513.0
2015-12-03 11:30:00,62.72,62.73,62.5,62.63,79747.0,55.6839,55.6928,55.4886,55.604,79747.0
2015-12-03 12:00:00,62.63,62.66,62.46,62.55,184784.0,55.604,55.6306,55.4531,55.533,184784.0
2015-12-03 12:30:00,62.54,62.63,62.52,62.6,91504.0,55.5241,55.604,55.5063,55.5774,91504.0
2015-12-03 13:00:00,62.59,62.68,62.48,62.67,65716.0,55.5685,55.6484,55.4708,55.6395,65716.0
2015-12-03 13:30:00,62.68,62.69,62.55,62.58,197706.0,55.6484,55.6573,55.533,55.5596,197706.0
2015-12-03 14:00:00,62.57,62.76,62.51,62.57,170930.0,55.5507,55.7194,55.4975,55.5507,170930.0
2015-12-03 14:30:00,62.59,62.69,62.5,62.69,117616.0,55.5685,55.6573,55.4886,55.6573,117616.0
2015-12-03 15:00:00,62.68,62.79,62.59,62.59,116662.0,55.6484,55.7461,55.5685,55.5685,116662.0
2015-12-03 15:30:00,62.59,62.68,62.46,62.61,256659.0,55.5685,55.6484,55.4531,55.5863,256659.0
2015-12-04 09:30:00,62.9,63.44,62.8,62.8,103413.0,55.8437,56.3231,55.7549,55.7549,103413.0
2015-12-04 10:00:00,62.8,62.88,62.37,62.76,114767.0,55.7549,55.826,55.3732,55.7194,114767.0
2015-12-04 10:30:00,62.76,63.07,62.7,62.98,176826.0,55.7194,55.9946,55.6662,55.9147,176826.0
2015-12-04 11:00:00,62.99,63.03,62.86,62.94,102174.0,55.9236,55.9591,55.8082,55.8792,102174.0
2015-12-04 11:30:00,62.94,62.95,62.59,62.61,186870.0,55.8792,55.8881,55.5685,55.5863,186870.0
2015-12-04 12:00:00,62.59,62.63,62.42,62.59,185931.0,55.5685,55.604,55.4176,55.5685,185931.0
2015-12-04 12:30:00,62.6,62.9,62.59,62.87,100473.0,55.5774,55.8437,55.5685,55.8171,100473.0
2015-12-04 13:00:00,62.87,63.2,62.87,63.09,96623.0,55.8171,56.1101,55.8171,56.0124,96623.0
2015-12-04 13:30:00,63.12,63.25,63.04,63.17,53310.0,56.039,56.1545,55.968,56.0834,53310.0
2015-12-04 14:00:00,63.18,63.2,63.09,63.19,82029.0,56.0923,56.1101,56.0124,56.1012,82029.0
2015-12-04 14:30:00,63.2,63.27,63.14,63.25,81342.0,56.1101,56.1722,56.0568,56.1545,81342.0
2015-12-04 15:00:00,63.25,63.31,63.03,63.06,98014.0,56.1545,56.2077,55.9591,55.9858,98014.0
2015-12-04 15:30:00,63.06,63.1,62.89,63.08,242616.0,55.9858,56.0213,55.8348,56.0035,242616.0
2015-12-07 09:30:00,63.08,63.23,62.9,62.94,93966.0,56.0035,56.1367,55.8437,55.8792,93966.0
2015-12-07 10:00:00,62.91,63.0,62.73,62.86,41764.0,55.8526,55.9325,55.6928,55.8082,41764.0
2015-12-07 10:30:00,62.86,63.18,62.83,63.15,51505.0,55.8082,56.0923,55.7816,56.0657,51505.0
2015-12-07 11:00:00,63.13,63.25,63.07,63.18,31218.0,56.0479,56.1545,55.9946,56.0923,31218.0
2015-12-07 11:30:00,63.17,63.45,63.15,63.39,24478.0,56.0834,56.332,56.0657,56.2788,24478.0
2015-12-07 12:00:00,63.38,63.38,63.12,63.23,25199.0,56.2699,56.2699,56.039,56.1367,25199.0
2015-12-07 12:30:00,63.25,63.25,62.9,62.9,27523.0,56.1545,56.1545,55.8437,55.8437,27523.0
2015-12-07 13:00:00,62.91,62.99,62.83,62.96,20487.0,55.8526,55.9236,55.7816,55.897,20487.0
2015-12-07 13:30:00,62.99,62.99,62.7,62.87,33674.0,55.9236,55.9236,55.6662,55.8171,33674.0
2015-12-07 14:00:00,62.87,62.98,62.79,62.87,34031.0,55.8171,55.9147,55.7461,55.8171,34031.0
2015-12-07 14:30:00,62.89,62.94,62.76,62.84,33799.0,55.8348,55.8792,55.7194,55.7905,33799.0
2015-12-07 15:00:00,62.81,62.91,62.77,62.91,43091.0,55.7638,55.8526,55.7283,55.8526,43091.0
2015-12-07 15:30:00,62.91,63.03,62.8,62.97,117074.0,55.8526,55.9591,55.7549,55.9059,117074.0
2015-12-08 09:30:00,62.45,62.92,62.04,62.54,52205.0,55.4442,55.8615,55.0802,55.5241,52205.0
2015-12-08 10:00:00,62.55,62.55,61.97,62.01,55529.0,55.533,55.533,55.018,55.0536,55529.0
2015-12-08 10:30:00,61.98,62.17,61.93,62.08,38580.0,55.0269,55.1956,54.9825,55.1157,38580.0
2015-12-08 11:00:00,62.1,62.44,62.1,62.2,40233.0,55.1335,55.4353,55.1335,55.2222,40233.0
2015-12-08 11:30:00,62.18,62.21,62.06,62.12,39217.0,55.2045,55.2311,55.098,55.1512,39217.0
2015-12-08 12:00:00,62.13,62.15,62.04,62.1,49039.0,55.1601,55.1779,55.0802,55.1335,49039.0
2015-12-08 12:30:00,62.09,62.27,62.06,62.26,33916.0,55.1246,55.2844,55.098,55.2755,33916.0
2015-12-08 13:00:00,62.26,62.44,62.17,62.24,25585.0,55.2755,55.4353,55.1956,55.2578,25585.0
2015-12-08 13:30:00,62.3,62.36,62.19,62.31,25461.0,55.311,55.3643,55.2134,55.3199,25461.0
2015-12-08 14:00:00,62.31,62.39,62.26,62.34,27771.0,55.3199,55.3909,55.2755,55.3465,27771.0
2015-12-08 14:30:00,62.32,62.35,62.24,62.31,38220.0,55.3288,55.3554,55.2578,55.3199,38220.0
2015-12-08 15:00:00,62.32,62.33,62.16,62.16,61405.0,55.3288,55.3377,55.1867,55.1867,61405.0
2015-12-08 15:30:00,62.15,62.43,62.11,62.24,226080.0,55.1779,55.4264,55.1423,55.2578,226080.0
2015-12-09 09:30:00,61.8,62.14,61.4,61.92,45090.0,54.8671,55.169,54.512,54.9737,45090.0
2015-12-09 10:00:00,61.91,62.01,61.72,61.96,56142.0,54.9648,55.0536,54.7961,55.0092,56142.0
2015-12-09 10:30:00,61.96,62.11,61.93,62.02,35022.0,55.0092,55.1423,54.9825,55.0624,35022.0
2015-12-09 11:00:00,62.05,62.14,61.89,61.95,84368.0,55.0891,55.169,54.947,55.0003,84368.0
2015-12-09 11:30:00,61.97,61.98,61.24,61.3,157344.0,55.018,55.0269,54.3699,54.4232,157344.0
2015-12-09 12:00:00,61.31,61.64,61.23,61.27,118554.0,54.4321,54.7251,54.3611,54.3966,118554.0
2015-12-09 12:30:00,61.26,61.27,60.95,60.99,49379.0,54.3877,54.3966,54.1125,54.148,49379.0
2015-12-09 13:00:00,60.97,61.2,60.81,61.08,71541.0,54.1302,54.3344,53.9882,54.2279,71541.0
2015-12-09 13:30:00,61.08,61.09,60.94,61.02,50037.0,54.2279,54.2368,54.1036,54.1746,50037.0
2015-12-09 14:00:00,61.03,61.06,60.77,60.8,55001.0,54.1835,54.2101,53.9527,53.9793,55001.0
2015-12-09 14:30:00,60.79,60.86,60.69,60.79,63186.0,53.9704,54.0326,53.8816,53.9704,63186.0
2015-12-09 15:00:00,60.81,60.9,60.74,60.86,98363.0,53.9882,54.0681,53.926,54.0326,98363.0
2015-12-09 15:30:00,60.85,60.93,60.78,60.89,164867.0,54.0237,54.0947,53.9615,54.0592,164867.0
2015-12-10 09:30:00,60.82,61.17,60.58,60.65,39905.0,53.9971,54.3078,53.784,53.8461,39905.0
2015-12-10 10:00:00,60.63,60.7,60.37,60.49,65448.0,53.8284,53.8905,53.5975,53.7041,65448.0
2015-12-10 10:30:00,60.49,60.78,60.49,60.67,28985.0,53.7041,53.9615,53.7041,53.8639,28985.0
2015-12-10 11:00:00,60.69,60.86,60.64,60.82,28535.0,53.8816,54.0326,53.8373,53.9971,28535.0
2015-12-10 11:30:00,60.8,60.84,60.48,60.48,34011.0,53.9793,54.0148,53.6952,53.6952,34011.0
2015-12-10 12:00:00,60.48,60.64,60.44,60.49,30063.0,53.6952,53.8373,53.6597,53.7041,30063.0
2015-12-10 12:30:00,60.49,60.69,60.43,60.67,37393.0,53.7041,53.8816,53.6508,53.8639,37393.0
2015-12-10 13:00:00,60.65,60.76,60.55,60.63,62765.0,53.8461,53.9438,53.7573,53.8284,62765.0
2015-12-10 13:30:00,60.64,60.74,60.61,60.71,45342.0,53.8373,53.926,53.8106,53.8994,45342.0
2015-12-10 14:00:00,60.71,60.9,60.69,60.88,39294.0,53.8994,54.0681,53.8816,54.0503,39294.0
2015-12-10 14:30:00,60.91,61.01,60.82,60.85,34044.0,54.077,54.1657,53.9971,54.0237,34044.0
2015-12-10 15:00:00,60.85,60.91,60.63,60.71,55626.0,54.0237,54.077,53.8284,53.8994,55626.0
2015-12-10 15:30:00,60.7,60.95,60.69,60.87,231776.0,53.8905,54.1125,53.8816,54.0415,231776.0
2015-12-11 09:30:00,60.18,60.51,59.93,60.25,64854.0,53.4289,53.7218,53.2069,53.491,64854.0
2015-12-11 10:00:00,60.22,60.38,60.07,60.13,56758.0,53.4644,53.6064,53.3312,53.3845,56758.0
2015-12-11 10:30:00,60.15,60.19,59.94,60.13,40887.0,53.4022,53.4377,53.2158,53.3845,40887.0
2015-12-11 11:00:00,60.1,60.29,60.04,60.15,44095.0,53.3578,53.5265,53.3046,53.4022,44095.0
2015-12-11 11:30:00,60.16,60.17,59.94,59.94,30245.0,53.4111,53.42,53.2158,53.2158,30245.0
2015-12-11 12:00:00,59.96,60.01,59.82,59.85,33955.0,53.2335,53.2779,53.1092,53.1359,33955.0
2015-12-11 12:30:00,59.85,59.86,59.57,59.61,39631.0,53.1359,53.1448,52.8873,52.9228,39631.0
2015-12-11 13:00:00,59.61,59.77,59.55,59.55,50417.0,52.9228,53.0649,52.8695,52.8695,50417.0
2015-12-11 13:30:00,59.55,59.72,59.49,59.66,48664.0,52.8695,53.0205,52.8163,52.9672,48664.0
2015-12-11 14:00:00,59.65,59.88,59.65,59.7,55111.0,52.9583,53.1625,52.9583,53.0027,55111.0
2015-12-11 14:30:00,59.72,59.79,59.63,59.76,55569.0,53.0205,53.0826,52.9406,53.056,55569.0
2015-12-11 15:00:00,59.74,59.8,59.54,59.72,50456.0,53.0382,53.0915,52.8607,53.0205,50456.0
2015-12-11 15:30:00,59.72,59.88,59.6,59.79,168130.0,53.0205,53.1625,52.9139,53.0826,168130.0
2015-12-14 09:30:00,60.04,60.07,59.2,59.96,36837.0,53.3046,53.3312,52.5588,53.2335,36837.0
2015-12-14 10:00:00,59.98,60.1,59.63,59.64,86992.0,53.2513,53.3578,52.9406,52.9494,86992.0
2015-12-14 10:30:00,59.58,59.69,59.43,59.49,18458.0,52.8962,52.9938,52.763,52.8163,18458.0
2015-12-14 11:00:00,59.46,59.49,59.25,59.3,13232.0,52.7896,52.8163,52.6032,52.6476,13232.0
2015-12-14 11:30:00,59.27,59.52,59.11,59.52,25265.0,52.6209,52.8429,52.4789,52.8429,25265.0
2015-12-14 12:00:00,59.5,59.75,59.44,59.72,29151.0,52.8251,53.0471,52.7719,53.0205,29151.0
2015-12-14 12:30:00,59.73,59.73,59.53,59.7,16307.0,53.0293,53.0293,52.8518,53.0027,16307.0
2015-12-14 13:00:00,59.7,59.74,59.52,59.53,19415.0,53.0027,53.0382,52.8429,52.8518,19415.0
2015-12-14 13:30:00,59.53,59.59,59.33,59.4,31821.0,52.8518,52.905,52.6742,52.7364,31821.0
2015-12-14 14:00:00,59.42,59.42,59.3,59.33,28146.0,52.7541,52.7541,52.6476,52.6742,28146.0
2015-12-14 14:30:00,59.31,59.49,59.26,59.43,34290.0,52.6565,52.8163,52.6121,52.763,34290.0
2015-12-14 15:00:00,59.4,59.43,59.29,59.41,46305.0,52.7364,52.763,52.6387,52.7452,46305.0
2015-12-14 15:30:00,59.41,59.75,59.37,59.66,151122.0,52.7452,53.0471,52.7097,52.9672,151122.0
2015-12-15 09:30:00,60.21,60.36,59.88,59.99,41495.0,53.4555,53.5887,53.1625,53.2602,41495.0
2015-12-15 10:00:00,60.02,60.07,59.68,59.68,24855.0,53.2868,53.3312,52.9849,52.9849,24855.0
2015-12-15 10:30:00,59.69,59.73,59.43,59.46,31065.0,52.9938,53.0293,52.763,52.7896,31065.0
2015-12-15 11:00:00,59.46,59.59,59.35,59.35,144081.0,52.7896,52.905,52.692,52.692,144081.0
2015-12-15 11:30:00,59.35,59.36,59.07,59.12,53228.0,52.692,52.7008,52.4434,52.4878,53228.0
2015-12-15 12:00:00,59.16,59.38,59.13,59.38,25526.0,52.5233,52.7186,52.4966,52.7186,25526.0
2015-12-15 12:30:00,59.36,59.8,59.36,59.8,23319.0,52.7008,53.0915,52.7008,53.0915,23319.0
2015-12-15 13:00:00,59.8,59.83,59.61,59.62,30034.0,53.0915,53.1181,52.9228,52.9317,30034.0
2015-12-15 13:30:00,59.61,59.88,59.6,59.83,25655.0,52.9228,53.1625,52.9139,53.1181,25655.0
2015-12-15 14:00:00,59.83,59.85,59.7,59.79,30110.0,53.1181,53.1359,53.0027,53.0826,30110.0
2015-12-15 14:30:00,59.8,59.83,59.7,59.73,56142.0,53.0915,53.1181,53.0027,53.0293,56142.0
2015-12-15 15:00:00,59.73,59.81,59.68,59.73,49029.0,53.0293,53.1004,52.9849,53.0293,49029.0
2015-12-15 15:30:00,59.72,59.97,59.68,59.94,251732.0,53.0205,53.2424,52.9849,53.2158,251732.0
2015-12-16 09:30:00,60.21,60.79,59.9,60.69,61357.0,53.4555,53.9704,53.1803,53.8816,61357.0
2015-12-16 10:00:00,60.66,60.86,60.64,60.72,65673.0,53.855,54.0326,53.8373,53.9083,65673.0
2015-12-16 10:30:00,60.72,60.82,60.66,60.69,42737.0,53.9083,53.9971,53.855,53.8816,42737.0
2015-12-16 11:00:00,60.69,60.76,60.55,60.56,30372.0,53.8816,53.9438,53.7573,53.7662,30372.0
2015-12-16 11:30:00,60.58,60.63,60.42,60.5,103388.0,53.784,53.8284,53.6419,53.713,103388.0
2015-12-16 12:00:00,60.5,60.54,60.38,60.41,34406.0,53.713,53.7485,53.6064,53.6331,34406.0
2015-12-16 12:30:00,60.4,60.43,60.17,60.27,81306.0,53.6242,53.6508,53.42,53.5088,81306.0
2015-12-16 13:00:00,60.29,60.3,60.04,60.06,113857.0,53.5265,53.5354,53.3046,53.3223,113857.0
2015-12-16 13:30:00,60.09,60.24,59.82,60.17,49134.0,53.349,53.4821,53.1092,53.42,49134.0
2015-12-16 14:00:00,60.16,60.29,59.82,60.06,54456.0,53.4111,53.5265,53.1092,53.3223,54456.0
2015-12-16 14:30:00,60.05,60.44,59.94,60.42,52961.0,53.3134,53.6597,53.2158,53.6419,52961.0
2015-12-16 15:00:00,60.45,60.56,60.26,60.52,90771.0,53.6686,53.7662,53.4999,53.7307,90771.0
2015-12-16 15:30:00,60.52,60.64,60.38,60.45,407960.0,53.7307,53.8373,53.6064,53.6686,407960.0
2015-12-17 09:30:00,60.44,60.55,59.76,60.53,40547.0,53.6597,53.7573,53.056,53.7396,40547.0
2015-12-17 10:00:00,60.55,60.55,60.29,60.43,52068.0,53.7573,53.7573,53.5265,53.6508,52068.0
2015-12-17 10:30:00,60.46,60.47,60.25,60.39,47562.0,53.6774,53.6863,53.491,53.6153,47562.0
2015-12-17 11:00:00,60.37,60.4,60.22,60.38,44714.0,53.5975,53.6242,53.4644,53.6064,44714.0
2015-12-17 11:30:00,60.41,60.54,60.35,60.42,19610.0,53.6331,53.7485,53.5798,53.6419,19610.0
2015-12-17 12:00:00,60.4,60.4,60.25,60.28,15835.0,53.6242,53.6242,53.491,53.5176,15835.0
2015-12-17 12:30:00,60.26,60.34,60.17,60.34,24087.0,53.4999,53.5709,53.42,53.5709,24087.0
2015-12-17 13:00:00,60.37,60.51,60.36,60.44,12657.0,53.5975,53.7218,53.5887,53.6597,12657.0
2015-12-17 13:30:00,60.46,60.56,60.43,60.44,20664.0,53.6774,53.7662,53.6508,53.6597,20664.0
2015-12-17 14:00:00,60.47,60.53,60.39,60.48,18671.0,53.6863,53.7396,53.6153,53.6952,18671.0
2015-12-17 14:30:00,60.49,60.52,60.28,60.37,29458.0,53.7041,53.7307,53.5176,53.5975,29458.0
2015-12-17 15:00:00,60.37,60.42,60.29,60.4,28853.0,53.5975,53.6419,53.5265,53.6242,28853.0
2015-12-17 15:30:00,60.41,60.46,60.27,60.28,152159.0,53.6331,53.6774,53.5088,53.5176,152159.0
2015-12-18 09:30:00,60.17,60.45,60.06,60.24,112935.0,53.42,53.6686,53.3223,53.4821,112935.0
2015-12-18 10:00:00,60.26,60.26,60.03,60.08,40153.0,53.4999,53.4999,53.2957,53.3401,40153.0
2015-12-18 10:30:00,60.1,60.13,59.84,60.09,62709.0,53.3578,53.3845,53.127,53.349,62709.0
2015-12-18 11:00:00,60.12,60.15,60.0,60.05,21984.0,53.3756,53.4022,53.269,53.3134,21984.0
2015-12-18 11:30:00,60.05,60.06,59.87,60.01,37198.0,53.3134,53.3223,53.1536,53.2779,37198.0
2015-12-18 12:00:00,60.01,60.12,59.92,59.97,41535.0,53.2779,53.3756,53.198,53.2424,41535.0
2015-12-18 12:30:00,59.96,60.05,59.9,60.01,31007.0,53.2335,53.3134,53.1803,53.2779,31007.0
2015-12-18 13:00:00,60.02,60.21,60.0,60.1,33673.0,53.2868,53.4555,53.269,53.3578,33673.0
2015-12-18 13:30:00,60.1,60.29,60.08,60.19,36342.0,53.3578,53.5265,53.3401,53.4377,36342.0
2015-12-18 14:00:00,60.19,60.27,60.06,60.17,49319.0,53.4377,53.5088,53.3223,53.42,49319.0
2015-12-18 14:30:00,60.16,60.16,60.05,60.09,42830.0,53.4111,53.4111,53.3134,53.349,42830.0
2015-12-18 15:00:00,60.09,60.15,59.84,59.9,57691.0,53.349,53.4022,53.127,53.1803,57691.0
2015-12-18 15:30:00,59.9,59.92,59.6,59.6,162304.0,53.1803,53.198,52.9139,52.9139,162304.0
2015-12-21 09:30:00,60.11,60.41,59.72,60.24,35567.0,53.3667,53.6331,53.0205,53.4821,35567.0
2015-12-21 10:00:00,60.25,60.28,60.1,60.11,12543.0,53.491,53.5176,53.3578,53.3667,12543.0
2015-12-21 10:30:00,60.11,60.35,60.04,60.08,29450.0,53.3667,53.5798,53.3046,53.3401,29450.0
2015-12-21 11:00:00,60.1,60.11,59.87,59.91,12035.0,53.3578,53.3667,53.1536,53.1891,12035.0
2015-12-21 11:30:00,59.91,59.91,59.67,59.85,8668.0,53.1891,53.1891,52.9761,53.1359,8668.0
2015-12-21 12:00:00,59.85,59.88,59.68,59.84,16748.0,53.1359,53.1625,52.9849,53.127,16748.0
2015-12-21 12:30:00,59.81,59.87,59.74,59.86,7937.0,53.1004,53.1536,53.0382,53.1448,7937.0
2015-12-21 13:00:00,59.84,59.95,59.84,59.87,10762.0,53.127,53.2247,53.127,53.1536,10762.0
2015-12-21 13:30:00,59.87,59.96,59.87,59.88,9079.0,53.1536,53.2335,53.1536,53.1625,9079.0
2015-12-21 14:00:00,59.88,59.92,59.71,59.74,25064.0,53.1625,53.198,53.0116,53.0382,25064.0
2015-12-21 14:30:00,59.76,59.86,59.74,59.83,15360.0,53.056,53.1448,53.0382,53.1181,15360.0
2015-12-21 15:00:00,59.82,59.85,59.69,59.76,19440.0,53.1092,53.1359,52.9938,53.056,19440.0
2015-12-21 15:30:00,59.77,60.11,59.75,60.05,187630.0,53.0649,53.3667,53.0471,53.3134,187630.0
2015-12-22 09:30:00,60.31,60.37,60.01,60.02,16701.0,53.6084,53.6617,53.3417,53.3506,16701.0
2015-12-22 10:00:00,59.97,60.05,59.72,60.02,12610.0,53.3061,53.3772,53.0839,53.3506,12610.0
2015-12-22 10:30:00,60.04,60.12,59.93,59.96,12596.0,53.3684,53.4395,53.2706,53.2972,12596.0
2015-12-22 11:00:00,59.96,59.96,59.79,59.89,16178.0,53.2972,53.2972,53.1461,53.235,16178.0
2015-12-22 11:30:00,59.92,60.19,59.91,60.06,26390.0,53.2617,53.5017,53.2528,53.3861,26390.0
2015-12-22 12:00:00,60.05,60.08,59.91,60.04,15134.0,53.3772,53.4039,53.2528,53.3684,15134.0
2015-12-22 12:30:00,60.05,60.24,60.05,60.24,12246.0,53.3772,53.5461,53.3772,53.5461,12246.0
2015-12-22 13:00:00,60.26,60.34,60.2,60.25,19638.0,53.5639,53.635,53.5106,53.555,19638.0
2015-12-22 13:30:00,60.29,60.45,60.22,60.45,11050.0,53.5906,53.7328,53.5284,53.7328,11050.0
2015-12-22 14:00:00,60.47,60.57,60.42,60.52,16822.0,53.7506,53.8395,53.7061,53.795,16822.0
2015-12-22 14:30:00,60.53,60.56,60.46,60.53,10804.0,53.8039,53.8306,53.7417,53.8039,10804.0
2015-12-22 15:00:00,60.54,60.77,60.51,60.68,18968.0,53.8128,54.0172,53.7861,53.9372,18968.0
2015-12-22 15:30:00,60.68,60.73,60.46,60.57,108028.0,53.9372,53.9817,53.7417,53.8395,108028.0
2015-12-23 09:30:00,60.9,60.94,60.36,60.69,17185.0,54.1328,54.1683,53.6528,53.9461,17185.0
2015-12-23 10:00:00,60.77,60.86,60.69,60.74,11780.0,54.0172,54.0972,53.9461,53.9906,11780.0
2015-12-23 10:30:00,60.77,61.08,60.68,61.07,18001.0,54.0172,54.2928,53.9372,54.2839,18001.0
2015-12-23 11:00:00,61.07,61.14,61.02,61.07,15576.0,54.2839,54.3461,54.2395,54.2839,15576.0
2015-12-23 11:30:00,61.07,61.1,61.01,61.06,10833.0,54.2839,54.3106,54.2306,54.275,10833.0
2015-12-23 12:00:00,61.07,61.22,61.07,61.19,18717.0,54.2839,54.4172,54.2839,54.3906,18717.0
2015-12-23 12:30:00,61.17,61.17,61.03,61.09,13399.0,54.3728,54.3728,54.2483,54.3017,13399.0
2015-12-23 13:00:00,61.08,61.18,61.04,61.1,24754.0,54.2928,54.3817,54.2572,54.3106,24754.0
2015-12-23 13:30:00,61.07,61.2,61.05,61.16,13200.0,54.2839,54.3995,54.2661,54.3639,13200.0
2015-12-23 14:00:00,61.18,61.29,61.14,61.26,12625.0,54.3817,54.4795,54.3461,54.4528,12625.0
2015-12-23 14:30:00,61.27,61.29,61.06,61.09,30846.0,54.4617,54.4795,54.275,54.3017,30846.0
2015-12-23 15:00:00,61.09,61.1,60.94,60.98,35669.0,54.3017,54.3106,54.1683,54.2039,35669.0
2015-12-23 15:30:00,60.97,61.07,60.86,61.04,76129.0,54.195,54.2839,54.0972,54.2572,76129.0
2015-12-24 09:30:00,60.88,61.05,60.72,60.81,27433.0,54.115,54.2661,53.9728,54.0528,27433.0
2015-12-24 10:00:00,60.81,60.89,60.75,60.8,29580.0,54.0528,54.1239,53.9995,54.0439,29580.0
2015-12-24 10:30:00,60.81,60.85,60.71,60.78,21278.0,54.0528,54.0883,53.9639,54.0261,21278.0
2015-12-24 11:00:00,60.79,60.87,60.76,60.84,23280.0,54.035,54.1061,54.0083,54.0795,23280.0
2015-12-24 11:30:00,60.84,60.87,60.74,60.87,22885.0,54.0795,54.1061,53.9906,54.1061,22885.0
2015-12-24 12:00:00,60.87,61.0,60.83,60.98,23824.0,54.1061,54.2217,54.0706,54.2039,23824.0
2015-12-24 12:30:00,61.0,61.16,60.87,60.88,29619.0,54.2217,54.3639,54.1061,54.115,29619.0
2015-12-28 09:30:00,60.78,61.0,60.54,60.91,14773.0,54.0261,54.2217,53.8128,54.1417,14773.0
2015-12-28 10:00:00,60.88,60.89,60.67,60.76,12108.0,54.115,54.1239,53.9283,54.0083,12108.0
2015-12-28 10:30:00,60.76,60.84,60.62,60.68,11007.0,54.0083,54.0795,53.8839,53.9372,11007.0
2015-12-28 11:00:00,60.68,61.01,60.67,60.98,11144.0,53.9372,54.2306,53.9283,54.2039,11144.0
2015-12-28 11:30:00,60.98,61.17,60.95,61.12,15186.0,54.2039,54.3728,54.1772,54.3283,15186.0
2015-12-28 12:00:00,61.1,61.22,61.04,61.17,8953.0,54.3106,54.4172,54.2572,54.3728,8953.0
2015-12-28 12:30:00,61.18,61.22,61.09,61.09,9415.0,54.3817,54.4172,54.3017,54.3017,9415.0
2015-12-28 13:00:00,61.11,61.12,60.96,60.96,33323.0,54.3195,54.3283,54.1861,54.1861,33323.0
2015-12-28 13:30:00,60.97,61.02,60.85,60.88,29195.0,54.195,54.2395,54.0883,54.115,29195.0
2015-12-28 14:00:00,60.87,60.99,60.87,60.99,8874.0,54.1061,54.2128,54.1061,54.2128,8874.0
2015-12-28 14:30:00,60.96,61.08,60.95,61.03,9287.0,54.1861,54.2928,54.1772,54.2483,9287.0
2015-12-28 15:00:00,61.04,61.15,60.98,61.12,15166.0,54.2572,54.355,54.2039,54.3283,15166.0
2015-12-28 15:30:00,61.11,61.24,61.08,61.22,62863.0,54.3195,54.435,54.2928,54.4172,62863.0
2015-12-29 09:30:00,61.25,61.77,61.25,61.66,20287.0,54.4439,54.9061,54.4439,54.8083,20287.0
2015-12-29 10:00:00,61.75,61.75,61.57,61.75,13161.0,54.8883,54.8883,54.7283,54.8883,13161.0
2015-12-29 10:30:00,61.77,62.09,61.73,62.07,17568.0,54.9061,55.1906,54.8706,55.1728,17568.0
2015-12-29 11:00:00,62.08,62.22,61.93,61.99,19430.0,55.1817,55.3061,55.0483,55.1017,19430.0
2015-12-29 11:30:00,62.02,62.04,61.78,61.8,18095.0,55.1283,55.1461,54.915,54.9328,18095.0
2015-12-29 12:00:00,61.79,61.93,61.78,61.89,11674.0,54.9239,55.0483,54.915,55.0128,11674.0
2015-12-29 12:30:00,61.87,61.9,61.78,61.82,11868.0,54.995,55.0217,54.915,54.9506,11868.0
2015-12-29 13:00:00,61.89,61.94,61.84,61.94,11996.0,55.0128,55.0572,54.9683,55.0572,11996.0
2015-12-29 13:30:00,61.93,61.96,61.79,61.9,8055.0,55.0483,55.075,54.9239,55.0217,8055.0
2015-12-29 14:00:00,61.91,61.94,61.82,61.86,12485.0,55.0306,55.0572,54.9506,54.9861,12485.0
2015-12-29 14:30:00,61.89,62.0,61.85,61.96,11175.0,55.0128,55.1106,54.9772,55.075,11175.0
2015-12-29 15:00:00,61.96,62.12,61.96,62.03,18886.0,55.075,55.2172,55.075,55.1372,18886.0
2015-12-29 15:30:00,62.04,62.05,61.85,61.9,52701.0,55.1461,55.155,54.9772,55.0217,52701.0
2015-12-30 09:30:00,61.73,61.8,61.5,61.69,9906.0,54.8706,54.9328,54.6661,54.835,9906.0
2015-12-30 10:00:00,61.7,61.75,61.59,61.59,9828.0,54.8439,54.8883,54.7461,54.7461,9828.0
2015-12-30 10:30:00,61.58,61.78,61.52,61.75,11905.0,54.7372,54.915,54.6839,54.8883,11905.0
2015-12-30 11:00:00,61.76,61.76,61.41,61.46,25483.0,54.8972,54.8972,54.5861,54.6306,25483.0
2015-12-30 11:30:00,61.43,61.68,61.4,61.64,25526.0,54.6039,54.8261,54.5772,54.7906,25526.0
2015-12-30 12:00:00,61.65,61.65,61.44,61.46,31944.0,54.7995,54.7995,54.6128,54.6306,31944.0
2015-12-30 12:30:00,61.46,61.66,61.4,61.66,18528.0,54.6306,54.8083,54.5772,54.8083,18528.0
2015-12-30 13:00:00,61.68,61.75,61.61,61.62,25228.0,54.8261,54.8883,54.7639,54.7728,25228.0
2015-12-30 13:30:00,61.62,61.72,61.59,61.66,17020.0,54.7728,54.8617,54.7461,54.8083,17020.0
2015-12-30 14:00:00,61.66,61.71,61.61,61.66,18026.0,54.8083,54.8528,54.7639,54.8083,18026.0
2015-12-30 14:30:00,61.68,61.69,61.6,61.68,14218.0,54.8261,54.835,54.755,54.8261,14218.0
2015-12-30 15:00:00,61.68,61.71,61.64,61.68,23719.0,54.8261,54.8528,54.7906,54.8261,23719.0
2015-12-30 15:30:00,61.67,61.68,61.4,61.42,64820.0,54.8172,54.8261,54.5772,54.595,64820.0
2015-12-31 09:30:00,61.2,61.37,61.08,61.18,22070.0,54.3995,54.5506,54.2928,54.3817,22070.0
2015-12-31 10:00:00,61.17,61.21,61.04,61.06,10090.0,54.3728,54.4083,54.2572,54.275,10090.0
2015-12-31 10:30:00,61.05,61.05,60.75,61.0,23912.0,54.2661,54.2661,53.9995,54.2217,23912.0
2015-12-31 11:00:00,61.0,61.07,60.94,60.96,19641.0,54.2217,54.2839,54.1683,54.1861,19641.0
2015-12-31 11:30:00,60.95,61.17,60.9,61.14,18870.0,54.1772,54.3728,54.1328,54.3461,18870.0
2015-12-31 12:00:00,61.17,61.32,61.16,61.28,7649.0,54.3728,54.5061,54.3639,54.4706,7649.0
2015-12-31 12:30:00,61.29,61.46,61.2,61.42,11001.0,54.4795,54.6306,54.3995,54.595,11001.0
2015-12-31 13:00:00,61.41,61.54,61.39,61.44,33310.0,54.5861,54.7017,54.5683,54.6128,33310.0
2015-12-31 13:30:00,61.45,61.57,61.37,61.55,10074.0,54.6217,54.7283,54.5506,54.7106,10074.0
2015-12-31 14:00:00,61.53,61.56,61.44,61.47,13693.0,54.6928,54.7195,54.6128,54.6395,13693.0
2015-12-31 14:30:00,61.46,61.46,61.32,61.32,21682.0,54.6306,54.6306,54.5061,54.5061,21682.0
2015-12-31 15:00:00,61.31,61.32,61.09,61.1,27187.0,54.4972,54.5061,54.3017,54.3106,27187.0
2015-12-31 15:30:00,61.11,61.17,60.84,60.85,60920.0,54.3195,54.3728,54.0795,54.0883,60920.0
2016-01-04 09:30:00,59.49,59.87,59.21,59.39,54483.0,52.8795,53.2172,52.6306,52.7906,54483.0
2016-01-04 10:00:00,59.28,59.36,58.92,59.04,50920.0,52.6928,52.7639,52.3728,52.4795,50920.0
2016-01-04 10:30:00,59.02,59.06,58.65,58.67,71820.0,52.4617,52.4973,52.1328,52.1506,71820.0
2016-01-04 11:00:00,58.62,58.62,58.37,58.56,52187.0,52.1061,52.1061,51.8839,52.0528,52187.0
2016-01-04 11:30:00,58.56,58.75,58.51,58.51,59402.0,52.0528,52.2217,52.0084,52.0084,59402.0
2016-01-04 12:00:00,58.52,58.58,58.44,58.49,37435.0,52.0173,52.0706,51.9461,51.9906,37435.0
2016-01-04 12:30:00,58.47,58.82,58.45,58.73,34598.0,51.9728,52.2839,51.955,52.2039,34598.0
2016-01-04 13:00:00,58.75,58.97,58.69,58.87,36391.0,52.2217,52.4173,52.1684,52.3284,36391.0
2016-01-04 13:30:00,58.85,58.91,58.73,58.84,43040.0,52.3106,52.3639,52.2039,52.3017,43040.0
2016-01-04 14:00:00,58.81,58.83,58.56,58.69,35694.0,52.275,52.2928,52.0528,52.1684,35694.0
2016-01-04 14:30:00,58.67,58.68,58.3,58.4,46221.0,52.1506,52.1595,51.8217,51.9106,46221.0
2016-01-04 15:00:00,58.4,58.42,58.29,58.38,68561.0,51.9106,51.9284,51.8128,51.8928,68561.0
2016-01-04 15:30:00,58.38,58.87,58.37,58.85,284029.0,51.8928,52.3284,51.8839,52.3106,284029.0
2016-01-05 09:30:00,59.25,59.99,58.9,59.87,169152.0,52.6661,53.3239,52.355,53.2172,169152.0
2016-01-05 10:00:00,59.87,60.06,59.5,59.55,127586.0,53.2172,53.3861,52.8884,52.9328,127586.0
2016-01-05 10:30:00,59.56,59.64,59.46,59.6,114394.0,52.9417,53.0128,52.8528,52.9772,114394.0
2016-01-05 11:00:00,59.59,59.75,59.55,59.65,51999.0,52.9684,53.1106,52.9328,53.0217,51999.0
2016-01-05 11:30:00,59.65,59.7,59.58,59.61,57395.0,53.0217,53.0661,52.9595,52.9861,57395.0
2016-01-05 12:00:00,59.64,59.67,59.51,59.65,61631.0,53.0128,53.0395,52.8972,53.0217,61631.0
2016-01-05 12:30:00,59.65,59.9,59.63,59.9,45338.0,53.0217,53.2439,53.0039,53.2439,45338.0
2016-01-05 13:00:00,59.9,59.96,59.73,59.8,39916.0,53.2439,53.2972,53.0928,53.155,39916.0
2016-01-05 13:30:00,59.8,60.14,59.74,60.12,67242.0,53.155,53.4572,53.1017,53.4395,67242.0
2016-01-05 14:00:00,60.12,60.26,59.99,60.17,47667.0,53.4395,53.5639,53.3239,53.4839,47667.0
2016-01-05 14:30:00,60.16,60.29,60.1,60.2,88402.0,53.475,53.5906,53.4217,53.5106,88402.0
2016-01-05 15:00:00,60.2,60.2,59.99,60.1,94259.0,53.5106,53.5106,53.3239,53.4217,94259.0
2016-01-05 15:30:00,60.11,60.16,60.02,60.07,166249.0,53.4306,53.475,53.3506,53.395,166249.0
2016-01-06 09:30:00,59.13,59.97,59.13,59.79,56508.0,52.5595,53.3061,52.5595,53.1461,56508.0
2016-01-06 10:00:00,59.78,59.8,59.63,59.73,41348.0,53.1372,53.155,53.0039,53.0928,41348.0
2016-01-06 10:30:00,59.73,59.88,59.69,59.82,52072.0,53.0928,53.2261,53.0572,53.1728,52072.0
2016-01-06 11:00:00,59.83,60.04,59.8,60.02,29944.0,53.1817,53.3684,53.155,53.3506,29944.0
2016-01-06 11:30:00,60.03,60.07,59.74,59.74,68754.0,53.3595,53.395,53.1017,53.1017,68754.0
2016-01-06 12:00:00,59.74,59.83,59.69,59.78,29249.0,53.1017,53.1817,53.0572,53.1372,29249.0
2016-01-06 12:30:00,59.74,59.87,59.64,59.64,44176.0,53.1017,53.2172,53.0128,53.0128,44176.0
2016-01-06 13:00:00,59.63,59.68,59.46,59.61,33224.0,53.0039,53.0484,52.8528,52.9861,33224.0
2016-01-06 13:30:00,59.58,59.66,59.49,59.51,43034.0,52.9595,53.0306,52.8795,52.8972,43034.0
2016-01-06 14:00:00,59.49,59.56,59.42,59.44,32487.0,52.8795,52.9417,52.8172,52.835,32487.0
2016-01-06 14:30:00,59.45,59.47,58.99,59.0,36869.0,52.8439,52.8617,52.435,52.4439,36869.0
2016-01-06 15:00:00,58.98,59.07,58.85,58.99,98830.0,52.4261,52.5061,52.3106,52.435,98830.0
2016-01-06 15:30:00,59.0,59.23,58.96,59.2,214191.0,52.4439,52.6484,52.4084,52.6217,214191.0
2016-01-07 09:30:00,58.3,58.31,58.04,58.19,55100.0,51.8217,51.8306,51.5906,51.7239,55100.0
2016-01-07 10:00:00,58.17,58.39,58.15,58.3,22863.0,51.7061,51.9017,51.6884,51.8217,22863.0
2016-01-07 10:30:00,58.33,58.79,58.33,58.78,57437.0,51.8484,52.2573,51.8484,52.2484,57437.0
2016-01-07 11:00:00,58.78,58.96,58.74,58.76,113351.0,52.2484,52.4084,52.2128,52.2306,113351.0
2016-01-07 11:30:00,58.77,58.84,58.69,58.77,30876.0,52.2395,52.3017,52.1684,52.2395,30876.0
2016-01-07 12:00:00,58.76,58.83,58.7,58.75,50944.0,52.2306,52.2928,52.1773,52.2217,50944.0
2016-01-07 12:30:00,58.75,58.85,58.69,58.77,43914.0,52.2217,52.3106,52.1684,52.2395,43914.0
2016-01-07 13:00:00,58.75,58.8,58.37,58.4,39351.0,52.2217,52.2661,51.8839,51.9106,39351.0
2016-01-07 13:30:00,58.39,58.57,58.26,58.48,50908.0,51.9017,52.0617,51.7861,51.9817,50908.0
2016-01-07 14:00:00,58.51,58.52,58.31,58.32,44644.0,52.0084,52.0173,51.8306,51.8395,44644.0
2016-01-07 14:30:00,58.31,58.7,58.26,58.61,45484.0,51.8306,52.1773,51.7861,52.0973,45484.0
2016-01-07 15:00:00,58.59,58.75,58.51,58.67,142095.0,52.0795,52.2217,52.0084,52.1506,142095.0
2016-01-07 15:30:00,58.66,58.97,58.65,58.67,180048.0,52.1417,52.4173,52.1328,52.1506,180048.0
2016-01-08 09:30:00,58.89,59.39,58.66,58.75,33641.0,52.3461,52.7906,52.1417,52.2217,33641.0
2016-01-08 10:00:00,58.74,58.75,58.27,58.35,61823.0,52.2128,52.2217,51.795,51.8661,61823.0
2016-01-08 10:30:00,58.36,58.42,58.12,58.28,47499.0,51.875,51.9284,51.6617,51.8039,47499.0
2016-01-08 11:00:00,58.29,58.42,58.19,58.19,59982.0,51.8128,51.9284,51.7239,51.7239,59982.0
2016-01-08 11:30:00,58.19,58.21,58.01,58.2,48978.0,51.7239,51.7417,51.5639,51.7328,48978.0
2016-01-08 12:00:00,58.2,58.37,58.17,58.24,52338.0,51.7328,51.8839,51.7061,51.7684,52338.0
2016-01-08 12:30:00,58.25,58.26,57.92,57.93,149004.0,51.7773,51.7861,51.4839,51.4928,149004.0
2016-01-08 13:00:00,57.94,57.99,57.65,57.69,54799.0,51.5017,51.5462,51.2439,51.2795,54799.0
2016-01-08 13:30:00,57.68,57.82,57.59,57.6,31406.0,51.2706,51.395,51.1906,51.1995,31406.0
2016-01-08 14:00:00,57.61,57.7,57.45,57.45,34005.0,51.2084,51.2884,51.0662,51.0662,34005.0
2016-01-08 14:30:00,57.44,57.64,57.42,57.44,84933.0,51.0573,51.235,51.0395,51.0573,84933.0
2016-01-08 15:00:00,57.43,57.51,57.34,57.35,42469.0,51.0484,51.1195,50.9684,50.9773,42469.0
2016-01-08 15:30:00,57.35,57.35,56.89,56.99,270348.0,50.9773,50.9773,50.5684,50.6573,270348.0
2016-01-11 09:30:00,57.1,57.55,56.87,56.88,96854.0,50.755,51.155,50.5506,50.5595,96854.0
2016-01-11 10:00:00,56.88,57.23,56.84,56.87,46246.0,50.5595,50.8706,50.5239,50.5506,46246.0
2016-01-11 10:30:00,56.91,57.04,56.53,56.63,56023.0,50.5862,50.7017,50.2484,50.3373,56023.0
2016-01-11 11:00:00,56.62,56.73,56.39,56.61,36334.0,50.3284,50.4262,50.1239,50.3195,36334.0
2016-01-11 11:30:00,56.61,56.79,56.54,56.76,37586.0,50.3195,50.4795,50.2573,50.4528,37586.0
2016-01-11 12:00:00,56.76,56.76,56.37,56.39,44883.0,50.4528,50.4528,50.1062,50.1239,44883.0
2016-01-11 12:30:00,56.4,56.53,56.26,56.35,51131.0,50.1328,50.2484,50.0084,50.0884,51131.0
2016-01-11 13:00:00,56.36,56.44,55.97,55.97,42568.0,50.0973,50.1684,49.7506,49.7506,42568.0
2016-01-11 13:30:00,55.96,56.02,55.65,55.84,58732.0,49.7417,49.7951,49.4662,49.6351,58732.0
2016-01-11 14:00:00,55.85,55.85,55.69,55.78,211511.0,49.6439,49.6439,49.5017,49.5817,211511.0
2016-01-11 14:30:00,55.78,55.81,55.6,55.64,164236.0,49.5817,49.6084,49.4217,49.4573,164236.0
2016-01-11 15:00:00,55.65,55.8,55.46,55.74,198942.0,49.4662,49.5995,49.2973,49.5462,198942.0
2016-01-11 15:30:00,55.73,56.05,55.71,55.87,499657.0,49.5373,49.8217,49.5195,49.6617,499657.0
2016-01-12 09:30:00,56.1,56.86,55.94,56.45,97637.0,49.8662,50.5417,49.7239,50.1773,97637.0
2016-01-12 10:00:00,56.52,56.58,56.25,56.3,87575.0,50.2395,50.2928,49.9995,50.0439,87575.0
2016-01-12 10:30:00,56.33,56.54,56.3,56.54,47947.0,50.0706,50.2573,50.0439,50.2573,47947.0
2016-01-12 11:00:00,56.55,56.55,56.35,56.46,44396.0,50.2662,50.2662,50.0884,50.1862,44396.0
2016-01-12 11:30:00,56.44,56.49,56.33,56.44,126596.0,50.1684,50.2128,50.0706,50.1684,126596.0
2016-01-12 12:00:00,56.42,56.54,56.42,56.49,47956.0,50.1506,50.2573,50.1506,50.2128,47956.0
2016-01-12 12:30:00,56.47,56.5,56.3,56.3,44061.0,50.1951,50.2217,50.0439,50.0439,44061.0
2016-01-12 13:00:00,56.33,56.44,56.33,56.39,22704.0,50.0706,50.1684,50.0706,50.1239,22704.0
2016-01-12 13:30:00,56.38,56.48,56.3,56.37,140553.0,50.1151,50.2039,50.0439,50.1062,140553.0
2016-01-12 14:00:00,56.34,56.39,56.06,56.24,64646.0,50.0795,50.1239,49.8306,49.9906,64646.0
2016-01-12 14:30:00,56.25,56.36,56.22,56.35,92225.0,49.9995,50.0973,49.9728,50.0884,92225.0
2016-01-12 15:00:00,56.35,56.51,56.19,56.44,115425.0,50.0884,50.2306,49.9462,50.1684,115425.0
2016-01-12 15:30:00,56.43,56.56,56.39,56.49,209170.0,50.1595,50.2751,50.1239,50.2128,209170.0
2016-01-13 09:30:00,56.61,56.83,56.36,56.51,63385.0,50.3195,50.5151,50.0973,50.2306,63385.0
2016-01-13 10:00:00,56.47,56.7,56.42,56.62,40391.0,50.1951,50.3995,50.1506,50.3284,40391.0
2016-01-13 10:30:00,56.59,56.6,56.35,56.52,27613.0,50.3017,50.3106,50.0884,50.2395,27613.0
2016-01-13 11:00:00,56.51,56.72,56.34,56.57,26796.0,50.2306,50.4173,50.0795,50.2839,26796.0
2016-01-13 11:30:00,56.59,56.63,56.24,56.26,29683.0,50.3017,50.3373,49.9906,50.0084,29683.0
2016-01-13 12:00:00,56.29,56.46,56.26,56.42,26148.0,50.0351,50.1862,50.0084,50.1506,26148.0
2016-01-13 12:30:00,56.42,56.42,56.2,56.26,33377.0,50.1506,50.1506,49.9551,50.0084,33377.0
2016-01-13 13:00:00,56.25,56.37,56.23,56.25,64641.0,49.9995,50.1062,49.9817,49.9995,64641.0
2016-01-13 13:30:00,56.26,56.31,56.02,56.05,35457.0,50.0084,50.0528,49.7951,49.8217,35457.0
2016-01-13 14:00:00,56.02,56.23,55.98,56.08,52301.0,49.7951,49.9817,49.7595,49.8484,52301.0
2016-01-13 14:30:00,56.07,56.07,55.72,55.95,72706.0,49.8395,49.8395,49.5284,49.7328,72706.0
2016-01-13 15:00:00,55.96,56.04,55.79,55.92,83739.0,49.7417,49.8128,49.5906,49.7062,83739.0
2016-01-13 15:30:00,55.91,55.92,55.48,55.53,212530.0,49.6973,49.7062,49.3151,49.3595,212530.0
2016-01-14 09:30:00,55.97,55.98,55.5,55.56,56701.0,49.7506,49.7595,49.3328,49.3862,56701.0
2016-01-14 10:00:00,55.6,56.13,55.5,56.12,65287.0,49.4217,49.8928,49.3328,49.8839,65287.0
2016-01-14 10:30:00,56.16,56.66,56.08,56.28,91743.0,49.9195,50.3639,49.8484,50.0262,91743.0
2016-01-14 11:00:00,56.3,56.39,56.13,56.15,45680.0,50.0439,50.1239,49.8928,49.9106,45680.0
2016-01-14 11:30:00,56.16,56.25,56.04,56.25,116312.0,49.9195,49.9995,49.8128,49.9995,116312.0
2016-01-14 12:00:00,56.23,56.48,56.23,56.43,28057.0,49.9817,50.2039,49.9817,50.1595,28057.0
2016-01-14 12:30:00,56.47,56.69,56.43,56.53,27393.0,50.1951,50.3906,50.1595,50.2484,27393.0
2016-01-14 13:00:00,56.5,56.72,56.5,56.64,27754.0,50.2217,50.4173,50.2217,50.3462,27754.0
2016-01-14 13:30:00,56.65,56.67,56.56,56.58,33251.0,50.3551,50.3728,50.2751,50.2928,33251.0
2016-01-14 14:00:00,56.59,56.68,56.53,56.6,44881.0,50.3017,50.3817,50.2484,50.3106,44881.0
2016-01-14 14:30:00,56.61,56.66,56.54,56.61,63579.0,50.3195,50.3639,50.2573,50.3195,63579.0
2016-01-14 15:00:00,56.63,56.68,56.57,56.57,288016.0,50.3373,50.3817,50.2839,50.2839,288016.0
2016-01-14 15:30:00,56.56,56.57,56.41,56.45,169693.0,50.2751,50.2839,50.1417,50.1773,169693.0
2016-01-15 09:30:00,55.54,55.77,55.32,55.58,136682.0,49.3684,49.5728,49.1728,49.404,136682.0
2016-01-15 10:00:00,55.56,55.76,55.44,55.75,188135.0,49.3862,49.5639,49.2795,49.5551,188135.0
2016-01-15 10:30:00,55.7,56.19,55.7,55.79,197461.0,49.5106,49.9462,49.5106,49.5906,197461.0
2016-01-15 11:00:00,55.73,55.95,55.67,55.87,25611.0,49.5373,49.7328,49.4839,49.6617,25611.0
2016-01-15 11:30:00,55.9,56.05,55.8,55.96,70477.0,49.6884,49.8217,49.5995,49.7417,70477.0
2016-01-15 12:00:00,56.0,56.01,55.72,55.78,131965.0,49.7773,49.7862,49.5284,49.5817,131965.0
2016-01-15 12:30:00,55.76,56.15,55.68,56.14,100574.0,49.5639,49.9106,49.4928,49.9017,100574.0
2016-01-15 13:00:00,56.11,56.14,55.94,56.1,24017.0,49.8751,49.9017,49.7239,49.8662,24017.0
2016-01-15 13:30:00,56.08,56.39,56.01,56.3,63905.0,49.8484,50.1239,49.7862,50.0439,63905.0
2016-01-15 14:00:00,56.3,56.51,56.22,56.46,72258.0,50.0439,50.2306,49.9728,50.1862,72258.0
2016-01-15 14:30:00,56.46,56.81,56.41,56.79,42003.0,50.1862,50.4973,50.1417,50.4795,42003.0
2016-01-15 15:00:00,56.8,56.8,56.34,56.57,64893.0,50.4884,50.4884,50.0795,50.2839,64893.0
2016-01-15 15:30:00,56.6,56.61,56.43,56.47,261494.0,50.3106,50.3195,50.1595,50.1951,261494.0
2016-01-19 09:30:00,57.22,57.22,56.34,56.5,93373.0,50.8617,50.8617,50.0795,50.2217,93373.0
2016-01-19 10:00:00,56.51,56.58,56.41,56.48,67422.0,50.2306,50.2928,50.1417,50.2039,67422.0
2016-01-19 10:30:00,56.49,56.56,56.41,56.46,135226.0,50.2128,50.2751,50.1417,50.1862,135226.0
2016-01-19 11:00:00,56.44,56.53,56.41,56.52,65782.0,50.1684,50.2484,50.1417,50.2395,65782.0
2016-01-19 11:30:00,56.53,56.55,56.47,56.49,104753.0,50.2484,50.2662,50.1951,50.2128,104753.0
2016-01-19 12:00:00,56.5,56.53,56.2,56.27,71116.0,50.2217,50.2484,49.9551,50.0173,71116.0
2016-01-19 12:30:00,56.28,56.41,56.2,56.31,29217.0,50.0262,50.1417,49.9551,50.0528,29217.0
2016-01-19 13:00:00,56.33,56.51,56.29,56.39,52714.0,50.0706,50.2306,50.0351,50.1239,52714.0
2016-01-19 13:30:00,56.42,56.51,56.31,56.45,36146.0,50.1506,50.2306,50.0528,50.1773,36146.0
2016-01-19 14:00:00,56.45,56.45,56.21,56.34,87593.0,50.1773,50.1773,49.9639,50.0795,87593.0
2016-01-19 14:30:00,56.34,56.38,56.15,56.24,67880.0,50.0795,50.1151,49.9106,49.9906,67880.0
2016-01-19 15:00:00,56.28,56.51,56.26,56.48,84514.0,50.0262,50.2306,50.0084,50.2039,84514.0
2016-01-19 15:30:00,56.48,56.61,56.34,56.36,287137.0,50.2039,50.3195,50.0795,50.0973,287137.0
2016-01-20 09:30:00,55.81,56.1,55.0,55.98,87090.0,49.6084,49.8662,48.8884,49.7595,87090.0
2016-01-20 10:00:00,55.95,56.07,55.85,55.95,126757.0,49.7328,49.8395,49.6439,49.7328,126757.0
2016-01-20 10:30:00,55.95,55.98,55.38,55.46,221767.0,49.7328,49.7595,49.2262,49.2973,221767.0
2016-01-20 11:00:00,55.44,55.65,55.33,55.6,93951.0,49.2795,49.4662,49.1817,49.4217,93951.0
2016-01-20 11:30:00,55.66,55.7,55.48,55.5,98588.0,49.4751,49.5106,49.3151,49.3328,98588.0
2016-01-20 12:00:00,55.5,55.52,55.3,55.44,137286.0,49.3328,49.3506,49.1551,49.2795,137286.0
2016-01-20 12:30:00,55.43,55.96,55.42,55.96,116976.0,49.2706,49.7417,49.2617,49.7417,116976.0
2016-01-20 13:00:00,55.92,55.98,55.66,55.74,104917.0,49.7062,49.7595,49.4751,49.5462,104917.0
2016-01-20 13:30:00,55.73,56.42,55.73,56.29,159282.0,49.5373,50.1506,49.5373,50.0351,159282.0
2016-01-20 14:00:00,56.32,56.36,56.09,56.15,89519.0,50.0617,50.0973,49.8573,49.9106,89519.0
2016-01-20 14:30:00,56.17,56.44,56.05,56.33,76162.0,49.9284,50.1684,49.8217,50.0706,76162.0
2016-01-20 15:00:00,56.33,56.98,56.25,56.94,100228.0,50.0706,50.6484,49.9995,50.6128,100228.0
2016-01-20 15:30:00,56.97,57.05,56.48,56.59,212467.0,50.6395,50.7106,50.2039,50.3017,212467.0
2016-01-21 09:30:00,56.74,56.82,55.93,56.1,38452.0,50.4351,50.5062,49.7151,49.8662,38452.0
2016-01-21 10:00:00,56.13,56.57,56.13,56.42,106364.0,49.8928,50.2839,49.8928,50.1506,106364.0
2016-01-21 10:30:00,56.47,56.52,56.27,56.31,83794.0,50.1951,50.2395,50.0173,50.0528,83794.0
2016-01-21 11:00:00,56.31,56.52,56.21,56.28,82264.0,50.0528,50.2395,49.9639,50.0262,82264.0
2016-01-21 11:30:00,56.3,56.52,56.23,56.45,68568.0,50.0439,50.2395,49.9817,50.1773,68568.0
2016-01-21 12:00:00,56.48,56.62,56.25,56.32,122316.0,50.2039,50.3284,49.9995,50.0617,122316.0
2016-01-21 12:30:00,56.34,56.35,56.18,56.26,45382.0,50.0795,50.0884,49.9373,50.0084,45382.0
2016-01-21 13:00:00,56.25,56.49,56.23,56.35,95371.0,49.9995,50.2128,49.9817,50.0884,95371.0
2016-01-21 13:30:00,56.35,56.54,56.25,56.39,152234.0,50.0884,50.2573,49.9995,50.1239,152234.0
2016-01-21 14:00:00,56.36,56.41,56.19,56.33,210779.0,50.0973,50.1417,49.9462,50.0706,210779.0
2016-01-21 14:30:00,56.33,56.57,56.29,56.45,140265.0,50.0706,50.2839,50.0351,50.1773,140265.0
2016-01-21 15:00:00,56.43,56.48,56.19,56.28,76427.0,50.1595,50.2039,49.9462,50.0262,76427.0
2016-01-21 15:30:00,56.28,56.5,56.28,56.35,128395.0,50.0262,50.2217,50.0262,50.0884,128395.0
2016-01-22 09:30:00,56.67,57.03,56.37,57.03,65304.0,50.3728,50.6928,50.1062,50.6928,65304.0
2016-01-22 10:00:00,57.0,57.13,56.91,57.0,57236.0,50.6662,50.7817,50.5862,50.6662,57236.0
2016-01-22 10:30:00,57.02,57.06,56.95,57.0,32023.0,50.6839,50.7195,50.6217,50.6662,32023.0
2016-01-22 11:00:00,57.0,57.1,56.98,57.07,29333.0,50.6662,50.755,50.6484,50.7284,29333.0
2016-01-22 11:30:00,57.05,57.16,56.95,57.14,32903.0,50.7106,50.8084,50.6217,50.7906,32903.0
2016-01-22 12:00:00,57.11,57.3,57.11,57.21,24873.0,50.7639,50.9328,50.7639,50.8528,24873.0
2016-01-22 12:30:00,57.21,57.25,57.11,57.24,20136.0,50.8528,50.8884,50.7639,50.8795,20136.0
2016-01-22 13:00:00,57.2,57.23,57.09,57.16,20992.0,50.8439,50.8706,50.7462,50.8084,20992.0
2016-01-22 13:30:00,57.16,57.22,57.13,57.22,28872.0,50.8084,50.8617,50.7817,50.8617,28872.0
2016-01-22 14:00:00,57.21,57.31,57.18,57.25,28087.0,50.8528,50.9417,50.8262,50.8884,28087.0
2016-01-22 14:30:00,57.23,57.28,57.07,57.27,31867.0,50.8706,50.915,50.7284,50.9062,31867.0
2016-01-22 15:00:00,57.28,57.31,57.22,57.3,45328.0,50.915,50.9417,50.8617,50.9328,45328.0
2016-01-22 15:30:00,57.3,57.57,57.23,57.52,173597.0,50.9328,51.1728,50.8706,51.1284,173597.0
2016-01-25 09:30:00,57.45,57.77,57.21,57.51,70405.0,51.0662,51.3506,50.8528,51.1195,70405.0
2016-01-25 10:00:00,57.49,57.63,57.38,57.57,40447.0,51.1017,51.2262,51.0039,51.1728,40447.0
2016-01-25 10:30:00,57.56,57.78,57.44,57.72,39067.0,51.1639,51.3595,51.0573,51.3062,39067.0
2016-01-25 11:00:00,57.7,57.75,57.59,57.72,41158.0,51.2884,51.3328,51.1906,51.3062,41158.0
2016-01-25 11:30:00,57.7,57.76,57.43,57.43,40064.0,51.2884,51.3417,51.0484,51.0484,40064.0
2016-01-25 12:00:00,57.4,57.51,57.39,57.46,35529.0,51.0217,51.1195,51.0128,51.075,35529.0
2016-01-25 12:30:00,57.45,57.62,57.37,57.62,34318.0,51.0662,51.2173,50.995,51.2173,34318.0
2016-01-25 13:00:00,57.63,57.83,57.63,57.64,25679.0,51.2262,51.4039,51.2262,51.235,25679.0
2016-01-25 13:30:00,57.67,57.76,57.5,57.52,32029.0,51.2617,51.3417,51.1106,51.1284,32029.0
2016-01-25 14:00:00,57.49,57.67,57.47,57.61,48764.0,51.1017,51.2617,51.0839,51.2084,48764.0
2016-01-25 14:30:00,57.61,57.74,57.59,57.74,42560.0,51.2084,51.3239,51.1906,51.3239,42560.0
2016-01-25 15:00:00,57.75,57.8,57.42,57.49,56118.0,51.3328,51.3773,51.0395,51.1017,56118.0
2016-01-25 15:30:00,57.5,57.51,57.34,57.46,145969.0,51.1106,51.1195,50.9684,51.075,145969.0
2016-01-26 09:30:00,57.52,58.13,57.32,57.69,70875.0,51.1284,51.6706,50.9506,51.2795,70875.0
2016-01-26 10:00:00,57.69,58.46,57.69,58.44,96268.0,51.2795,51.9639,51.2795,51.9461,96268.0
2016-01-26 10:30:00,58.44,58.49,58.24,58.42,97240.0,51.9461,51.9906,51.7684,51.9284,97240.0
2016-01-26 11:00:00,58.42,58.82,58.38,58.58,171296.0,51.9284,52.2839,51.8928,52.0706,171296.0
2016-01-26 11:30:00,58.6,58.77,58.49,58.7,47020.0,52.0884,52.2395,51.9906,52.1773,47020.0
2016-01-26 12:00:00,58.7,59.17,58.7,59.11,100256.0,52.1773,52.595,52.1773,52.5417,100256.0
2016-01-26 12:30:00,59.11,59.11,58.73,58.73,62396.0,52.5417,52.5417,52.2039,52.2039,62396.0
2016-01-26 13:00:00,58.74,58.8,58.61,58.75,53499.0,52.2128,52.2661,52.0973,52.2217,53499.0
2016-01-26 13:30:00,58.74,58.75,58.61,58.69,38622.0,52.2128,52.2217,52.0973,52.1684,38622.0
2016-01-26 14:00:00,58.68,58.71,58.58,58.65,58530.0,52.1595,52.1861,52.0706,52.1328,58530.0
2016-01-26 14:30:00,58.65,58.86,58.57,58.82,47216.0,52.1328,52.3195,52.0617,52.2839,47216.0
2016-01-26 15:00:00,58.81,59.17,58.73,59.13,134740.0,52.275,52.595,52.2039,52.5595,134740.0
2016-01-26 15:30:00,59.12,59.26,59.01,59.23,253992.0,52.5506,52.675,52.4528,52.6484,253992.0
2016-01-27 09:30:00,59.1,59.22,58.71,58.78,78464.0,52.5328,52.6395,52.1861,52.2484,78464.0
2016-01-27 10:00:00,58.75,58.91,58.61,58.7,66955.0,52.2217,52.3639,52.0973,52.1773,66955.0
2016-01-27 10:30:00,58.72,59.02,58.67,58.92,76122.0,52.195,52.4617,52.1506,52.3728,76122.0
2016-01-27 11:00:00,58.92,59.11,58.85,59.09,116744.0,52.3728,52.5417,52.3106,52.5239,116744.0
2016-01-27 11:30:00,59.09,59.6,59.06,59.57,34968.0,52.5239,52.9772,52.4973,52.9506,34968.0
2016-01-27 12:00:00,59.59,59.88,59.55,59.73,62966.0,52.9684,53.2261,52.9328,53.0928,62966.0
2016-01-27 12:30:00,59.71,59.77,59.65,59.68,40071.0,53.075,53.1284,53.0217,53.0484,40071.0
2016-01-27 13:00:00,59.66,59.76,59.46,59.47,40658.0,53.0306,53.1195,52.8528,52.8617,40658.0
2016-01-27 13:30:00,59.48,59.5,59.29,59.37,42265.0,52.8706,52.8884,52.7017,52.7728,42265.0
2016-01-27 14:00:00,59.41,59.51,59.08,59.15,82565.0,52.8084,52.8972,52.515,52.5773,82565.0
2016-01-27 14:30:00,59.14,59.15,58.73,58.81,53652.0,52.5684,52.5773,52.2039,52.275,53652.0
2016-01-27 15:00:00,58.81,58.84,58.39,58.55,78699.0,52.275,52.3017,51.9017,52.0439,78699.0
2016-01-27 15:30:00,58.56,58.88,58.56,58.83,418188.0,52.0528,52.3373,52.0528,52.2928,418188.0
2016-01-28 09:30:00,59.26,59.45,58.67,58.81,118861.0,52.675,52.8439,52.1506,52.275,118861.0
2016-01-28 10:00:00,58.78,58.8,58.36,58.44,116341.0,52.2484,52.2661,51.875,51.9461,116341.0
2016-01-28 10:30:00,58.46,58.61,58.26,58.52,48391.0,51.9639,52.0973,51.7861,52.0173,48391.0
2016-01-28 11:00:00,58.47,58.8,58.44,58.62,51699.0,51.9728,52.2661,51.9461,52.1061,51699.0
2016-01-28 11:30:00,58.64,58.66,58.46,58.55,92880.0,52.1239,52.1417,51.9639,52.0439,92880.0
2016-01-28 12:00:00,58.52,58.81,58.52,58.8,42476.0,52.0173,52.275,52.0173,52.2661,42476.0
2016-01-28 12:30:00,58.79,59.03,58.72,58.74,27506.0,52.2573,52.4706,52.195,52.2128,27506.0
2016-01-28 13:00:00,58.74,58.8,58.34,58.37,37222.0,52.2128,52.2661,51.8573,51.8839,37222.0
2016-01-28 13:30:00,58.35,58.47,58.26,58.26,36584.0,51.8661,51.9728,51.7861,51.7861,36584.0
2016-01-28 14:00:00,58.28,58.51,58.27,58.4,32152.0,51.8039,52.0084,51.795,51.9106,32152.0
2016-01-28 14:30:00,58.38,58.48,58.06,58.07,29743.0,51.8928,51.9817,51.6084,51.6173,29743.0
2016-01-28 15:00:00,58.1,58.21,58.02,58.06,74914.0,51.6439,51.7417,51.5728,51.6084,74914.0
2016-01-28 15:30:00,58.04,58.17,57.84,58.13,201901.0,51.5906,51.7061,51.4128,51.6706,201901.0
2016-01-29 09:30:00,58.23,59.12,57.73,58.92,97940.0,51.7595,52.5506,51.315,52.3728,97940.0
2016-01-29 10:00:00,58.97,59.33,58.83,58.91,93554.0,52.4173,52.7373,52.2928,52.3639,93554.0
2016-01-29 10:30:00,58.89,58.96,58.64,58.65,79560.0,52.3461,52.4084,52.1239,52.1328,79560.0
2016-01-29 11:00:00,58.67,58.76,58.17,58.51,101151.0,52.1506,52.2306,51.7061,52.0084,101151.0
2016-01-29 11:30:00,58.54,58.86,58.53,58.84,35178.0,52.035,52.3195,52.0261,52.3017,35178.0
2016-01-29 12:00:00,58.86,59.01,58.84,58.86,117923.0,52.3195,52.4528,52.3017,52.3195,117923.0
2016-01-29 12:30:00,58.86,58.93,58.72,58.78,24731.0,52.3195,52.3817,52.195,52.2484,24731.0
2016-01-29 13:00:00,58.77,58.77,58.54,58.69,69853.0,52.2395,52.2395,52.035,52.1684,69853.0
2016-01-29 13:30:00,58.68,58.83,58.61,58.73,35638.0,52.1595,52.2928,52.0973,52.2039,35638.0
2016-01-29 14:00:00,58.73,58.81,58.68,58.73,35685.0,52.2039,52.275,52.1595,52.2039,35685.0
2016-01-29 14:30:00,58.74,58.8,58.7,58.74,67064.0,52.2128,52.2661,52.1773,52.2128,67064.0
2016-01-29 15:00:00,58.75,58.86,58.65,58.82,75275.0,52.2217,52.3195,52.1328,52.2839,75275.0
2016-01-29 15:30:00,58.82,58.94,58.6,58.87,264927.0,52.2839,52.3906,52.0884,52.3284,264927.0
2016-02-01 09:30:00,58.45,59.19,58.38,58.83,92256.0,51.955,52.6128,51.8928,52.2928,92256.0
2016-02-01 10:00:00,58.8,59.24,58.74,59.11,101703.0,52.2661,52.6573,52.2128,52.5417,101703.0
2016-02-01 10:30:00,59.13,59.39,59.09,59.39,31546.0,52.5595,52.7906,52.5239,52.7906,31546.0
2016-02-01 11:00:00,59.39,59.64,59.38,59.64,70109.0,52.7906,53.0128,52.7817,53.0128,70109.0
2016-02-01 11:30:00,59.65,59.84,59.65,59.81,74720.0,53.0217,53.1906,53.0217,53.1639,74720.0
2016-02-01 12:00:00,59.82,59.83,59.42,59.43,23121.0,53.1728,53.1817,52.8172,52.8261,23121.0
2016-02-01 12:30:00,59.45,59.51,59.42,59.5,64102.0,52.8439,52.8972,52.8172,52.8884,64102.0
2016-02-01 13:00:00,59.5,59.72,59.49,59.68,72693.0,52.8884,53.0839,52.8795,53.0484,72693.0
2016-02-01 13:30:00,59.7,59.78,59.66,59.72,92604.0,53.0661,53.1372,53.0306,53.0839,92604.0
2016-02-01 14:00:00,59.74,59.99,59.68,59.98,153996.0,53.1017,53.3239,53.0484,53.315,153996.0
2016-02-01 14:30:00,59.96,60.18,59.91,60.18,82249.0,53.2972,53.4928,53.2528,53.4928,82249.0
2016-02-01 15:00:00,60.16,60.28,60.04,60.25,81804.0,53.475,53.5817,53.3684,53.555,81804.0
2016-02-01 15:30:00,60.25,60.29,60.02,60.03,317138.0,53.555,53.5906,53.3506,53.3595,317138.0
2016-02-02 09:30:00,59.7,59.97,58.93,59.48,82987.0,53.0661,53.3061,52.3817,52.8706,82987.0
2016-02-02 10:00:00,59.44,59.58,59.4,59.53,90361.0,52.835,52.9595,52.7995,52.915,90361.0
2016-02-02 10:30:00,59.51,59.59,59.36,59.46,90904.0,52.8972,52.9684,52.7639,52.8528,90904.0
2016-02-02 11:00:00,59.47,59.54,59.4,59.5,65053.0,52.8617,52.9239,52.7995,52.8884,65053.0
2016-02-02 11:30:00,59.5,59.54,59.05,59.13,63881.0,52.8884,52.9239,52.4884,52.5595,63881.0
2016-02-02 12:00:00,59.13,59.23,59.02,59.23,41853.0,52.5595,52.6484,52.4617,52.6484,41853.0
2016-02-02 12:30:00,59.22,59.48,59.18,59.41,16255.0,52.6395,52.8706,52.6039,52.8084,16255.0
2016-02-02 13:00:00,59.43,59.47,59.3,59.41,26675.0,52.8261,52.8617,52.7106,52.8084,26675.0
2016-02-02 13:30:00,59.43,59.43,59.25,59.29,40018.0,52.8261,52.8261,52.6661,52.7017,40018.0
2016-02-02 14:00:00,59.3,59.34,59.11,59.12,47047.0,52.7106,52.7461,52.5417,52.5506,47047.0
2016-02-02 14:30:00,59.13,59.34,59.12,59.27,38578.0,52.5595,52.7461,52.5506,52.6839,38578.0
2016-02-02 15:00:00,59.28,59.35,59.21,59.35,62604.0,52.6928,52.755,52.6306,52.755,62604.0
2016-02-02 15:30:00,59.34,59.39,59.19,59.29,132450.0,52.7461,52.7906,52.6128,52.7017,132450.0
2016-02-03 09:30:00,59.86,60.37,59.22,59.32,57044.0,53.2084,53.6617,52.6395,52.7284,57044.0
2016-02-03 10:00:00,59.31,59.34,58.66,58.71,109785.0,52.7195,52.7461,52.1417,52.1861,109785.0
2016-02-03 10:30:00,58.69,58.94,58.56,58.94,128531.0,52.1684,52.3906,52.0528,52.3906,128531.0
2016-02-03 11:00:00,58.93,58.94,58.58,58.59,78650.0,52.3817,52.3906,52.0706,52.0795,78650.0
2016-02-03 11:30:00,58.59,58.81,58.44,58.48,50481.0,52.0795,52.275,51.9461,51.9817,50481.0
2016-02-03 12:00:00,58.49,58.71,58.49,58.56,52252.0,51.9906,52.1861,51.9906,52.0528,52252.0
2016-02-03 12:30:00,58.54,58.54,58.36,58.47,21086.0,52.035,52.035,51.875,51.9728,21086.0
2016-02-03 13:00:00,58.48,58.56,58.23,58.25,23271.0,51.9817,52.0528,51.7595,51.7773,23271.0
2016-02-03 13:30:00,58.25,58.28,58.06,58.11,26708.0,51.7773,51.8039,51.6084,51.6528,26708.0
2016-02-03 14:00:00,58.09,58.68,58.09,58.65,68462.0,51.635,52.1595,51.635,52.1328,68462.0
2016-02-03 14:30:00,58.67,59.06,58.67,58.98,81602.0,52.1506,52.4973,52.1506,52.4261,81602.0
2016-02-03 15:00:00,58.99,59.11,58.89,58.9,78380.0,52.435,52.5417,52.3461,52.355,78380.0
2016-02-03 15:30:00,58.91,59.02,58.79,58.94,136904.0,52.3639,52.4617,52.2573,52.3906,136904.0
2016-02-04 09:30:00,59.22,59.3,58.58,58.77,91079.0,52.6395,52.7106,52.0706,52.2395,91079.0
2016-02-04 10:00:00,58.8,59.22,58.52,58.97,78953.0,52.2661,52.6395,52.0173,52.4173,78953.0
2016-02-04 10:30:00,58.99,59.13,58.94,59.07,79772.0,52.435,52.5595,52.3906,52.5061,79772.0
2016-02-04 11:00:00,59.09,59.11,58.96,59.02,56830.0,52.5239,52.5417,52.4084,52.4617,56830.0
2016-02-04 11:30:00,59.03,59.12,58.89,59.0,73211.0,52.4706,52.5506,52.3461,52.4439,73211.0
2016-02-04 12:00:00,59.01,59.14,58.98,59.08,49754.0,52.4528,52.5684,52.4261,52.515,49754.0
2016-02-04 12:30:00,59.06,59.18,58.99,59.09,27315.0,52.4973,52.6039,52.435,52.5239,27315.0
2016-02-04 13:00:00,59.08,59.34,59.07,59.23,42844.0,52.515,52.7461,52.5061,52.6484,42844.0
2016-02-04 13:30:00,59.25,59.27,58.84,58.91,38504.0,52.6661,52.6839,52.3017,52.3639,38504.0
2016-02-04 14:00:00,58.92,59.0,58.75,58.99,87117.0,52.3728,52.4439,52.2217,52.435,87117.0
2016-02-04 14:30:00,58.98,59.09,58.89,59.02,70339.0,52.4261,52.5239,52.3461,52.4617,70339.0
2016-02-04 15:00:00,59.01,59.38,59.01,59.35,65926.0,52.4528,52.7817,52.4528,52.755,65926.0
2016-02-04 15:30:00,59.35,59.37,59.2,59.32,103585.0,52.755,52.7728,52.6217,52.7284,103585.0
2016-02-05 09:30:00,59.36,59.6,58.84,58.89,52893.0,52.7639,52.9772,52.3017,52.3461,52893.0
2016-02-05 10:00:00,58.89,59.12,58.67,58.69,35788.0,52.3461,52.5506,52.1506,52.1684,35788.0
2016-02-05 10:30:00,58.67,58.72,58.37,58.38,20735.0,52.1506,52.195,51.8839,51.8928,20735.0
2016-02-05 11:00:00,58.39,58.45,57.82,58.08,38983.0,51.9017,51.955,51.395,51.6262,38983.0
2016-02-05 11:30:00,58.1,58.51,58.09,58.46,73587.0,51.6439,52.0084,51.635,51.9639,73587.0
2016-02-05 12:00:00,58.46,58.72,58.39,58.65,40826.0,51.9639,52.195,51.9017,52.1328,40826.0
2016-02-05 12:30:00,58.66,58.78,58.43,58.46,36406.0,52.1417,52.2484,51.9373,51.9639,36406.0
2016-02-05 13:00:00,58.48,58.82,58.47,58.82,50028.0,51.9817,52.2839,51.9728,52.2839,50028.0
2016-02-05 13:30:00,58.82,58.85,58.68,58.72,148485.0,52.2839,52.3106,52.1595,52.195,148485.0
2016-02-05 14:00:00,58.72,58.92,58.72,58.8,114086.0,52.195,52.3728,52.195,52.2661,114086.0
2016-02-05 14:30:00,58.77,58.93,58.71,58.88,86213.0,52.2395,52.3817,52.1861,52.3373,86213.0
2016-02-05 15:00:00,58.86,59.22,58.75,59.0,136303.0,52.3195,52.6395,52.2217,52.4439,136303.0
2016-02-05 15:30:00,59.0,59.04,58.77,59.0,202976.0,52.4439,52.4795,52.2395,52.4439,202976.0
2016-02-08 09:30:00,58.7,59.36,58.38,58.77,219399.0,52.1773,52.7639,51.8928,52.2395,219399.0
2016-02-08 10:00:00,58.72,58.85,58.46,58.51,220779.0,52.195,52.3106,51.9639,52.0084,220779.0
2016-02-08 10:30:00,58.51,58.6,58.12,58.35,122179.0,52.0084,52.0884,51.6617,51.8661,122179.0
2016-02-08 11:00:00,58.36,58.45,56.29,57.56,419944.0,51.875,51.955,50.0351,51.1639,419944.0
2016-02-08 11:30:00,57.54,57.57,57.15,57.33,69018.0,51.1462,51.1728,50.7995,50.9595,69018.0
2016-02-08 12:00:00,57.35,57.62,57.35,57.6,65357.0,50.9773,51.2173,50.9773,51.1995,65357.0
2016-02-08 12:30:00,57.62,57.66,57.32,57.36,60983.0,51.2173,51.2528,50.9506,50.9862,60983.0
2016-02-08 13:00:00,57.37,57.38,56.87,56.94,62834.0,50.995,51.0039,50.5506,50.6128,62834.0
2016-02-08 13:30:00,56.93,56.97,56.69,56.72,76026.0,50.6039,50.6395,50.3906,50.4173,76026.0
2016-02-08 14:00:00,56.71,56.82,56.67,56.78,79938.0,50.4084,50.5062,50.3728,50.4706,79938.0
2016-02-08 14:30:00,56.78,56.8,56.65,56.68,135292.0,50.4706,50.4884,50.3551,50.3817,135292.0
2016-02-08 15:00:00,56.69,57.0,56.68,56.98,328396.0,50.3906,50.6662,50.3817,50.6484,328396.0
2016-02-08 15:30:00,56.99,57.32,56.98,57.19,384765.0,50.6573,50.9506,50.6484,50.835,384765.0
2016-02-09 09:30:00,56.7,57.44,56.54,57.33,67431.0,50.3995,51.0573,50.2573,50.9595,67431.0
2016-02-09 10:00:00,57.33,57.58,57.22,57.23,83508.0,50.9595,51.1817,50.8617,50.8706,83508.0
2016-02-09 10:30:00,57.22,57.35,56.79,56.83,58963.0,50.8617,50.9773,50.4795,50.5151,58963.0
2016-02-09 11:00:00,56.8,57.35,56.77,57.21,79678.0,50.4884,50.9773,50.4617,50.8528,79678.0
2016-02-09 11:30:00,57.19,57.36,57.01,57.01,121259.0,50.835,50.9862,50.675,50.675,121259.0
2016-02-09 12:00:00,56.99,57.16,56.89,57.02,68069.0,50.6573,50.8084,50.5684,50.6839,68069.0
2016-02-09 12:30:00,57.02,57.13,56.91,57.12,28130.0,50.6839,50.7817,50.5862,50.7728,28130.0
2016-02-09 13:00:00,57.14,57.15,56.82,56.96,32453.0,50.7906,50.7995,50.5062,50.6306,32453.0
2016-02-09 13:30:00,56.97,57.12,56.85,57.08,47738.0,50.6395,50.7728,50.5328,50.7373,47738.0
2016-02-09 14:00:00,57.08,57.21,56.85,56.85,93281.0,50.7373,50.8528,50.5328,50.5328,93281.0
2016-02-09 14:30:00,56.85,57.13,56.85,57.04,105472.0,50.5328,50.7817,50.5328,50.7017,105472.0
2016-02-09 15:00:00,57.05,57.28,56.98,57.04,136572.0,50.7106,50.915,50.6484,50.7017,136572.0
2016-02-09 15:30:00,57.03,57.19,56.88,56.99,161658.0,50.6928,50.835,50.5595,50.6573,161658.0
2016-02-10 09:30:00,57.22,58.17,57.22,57.75,84453.0,50.8617,51.7061,50.8617,51.3328,84453.0
2016-02-10 10:00:00,57.77,58.15,57.72,58.05,101535.0,51.3506,51.6884,51.3062,51.5995,101535.0
2016-02-10 10:30:00,58.08,58.23,57.84,57.87,111062.0,51.6262,51.7595,51.4128,51.4395,111062.0
2016-02-10 11:00:00,57.89,57.92,57.6,57.78,70016.0,51.4573,51.4839,51.1995,51.3595,70016.0
2016-02-10 11:30:00,57.8,57.87,57.67,57.79,58111.0,51.3773,51.4395,51.2617,51.3684,58111.0
2016-02-10 12:00:00,57.8,58.1,57.78,58.07,84187.0,51.3773,51.6439,51.3595,51.6173,84187.0
2016-02-10 12:30:00,58.11,58.21,58.06,58.14,117853.0,51.6528,51.7417,51.6084,51.6795,117853.0
2016-02-10 13:00:00,58.14,58.24,58.0,58.0,59833.0,51.6795,51.7684,51.555,51.555,59833.0
2016-02-10 13:30:00,57.99,58.0,57.8,57.92,71985.0,51.5462,51.555,51.3773,51.4839,71985.0
2016-02-10 14:00:00,57.9,57.94,57.76,57.87,53324.0,51.4662,51.5017,51.3417,51.4395,53324.0
2016-02-10 14:30:00,57.88,58.03,57.8,57.97,74956.0,51.4484,51.5817,51.3773,51.5284,74956.0
2016-02-10 15:00:00,57.98,58.06,57.74,57.87,134626.0,51.5373,51.6084,51.3239,51.4395,134626.0
2016-02-10 15:30:00,57.86,57.87,57.59,57.71,211896.0,51.4306,51.4395,51.1906,51.2973,211896.0
2016-02-11 09:30:00,56.88,57.28,56.0,57.05,56475.0,50.5595,50.915,49.7773,50.7106,56475.0
2016-02-11 10:00:00,57.06,57.09,56.62,56.75,97884.0,50.7195,50.7462,50.3284,50.4439,97884.0
2016-02-11 10:30:00,56.77,56.8,56.61,56.63,136818.0,50.4617,50.4884,50.3195,50.3373,136818.0
2016-02-11 11:00:00,56.63,56.67,56.25,56.37,117540.0,50.3373,50.3728,49.9995,50.1062,117540.0
2016-02-11 11:30:00,56.38,56.51,56.19,56.47,36805.0,50.1151,50.2306,49.9462,50.1951,36805.0
2016-02-11 12:00:00,56.47,56.57,56.34,56.43,27370.0,50.1951,50.2839,50.0795,50.1595,27370.0
2016-02-11 12:30:00,56.4,56.48,56.25,56.4,48281.0,50.1328,50.2039,49.9995,50.1328,48281.0
2016-02-11 13:00:00,56.41,56.61,56.37,56.46,56066.0,50.1417,50.3195,50.1062,50.1862,56066.0
2016-02-11 13:30:00,56.45,56.55,56.32,56.37,53804.0,50.1773,50.2662,50.0617,50.1062,53804.0
2016-02-11 14:00:00,56.36,56.38,56.07,56.07,63961.0,50.0973,50.1151,49.8395,49.8395,63961.0
2016-02-11 14:30:00,56.07,56.85,56.05,56.8,110519.0,49.8395,50.5328,49.8217,50.4884,110519.0
2016-02-11 15:00:00,56.81,56.9,56.63,56.83,136169.0,50.4973,50.5773,50.3373,50.5151,136169.0
2016-02-11 15:30:00,56.82,56.86,56.5,56.54,392151.0,50.5062,50.5417,50.2217,50.2573,392151.0
2016-02-12 09:30:00,56.25,57.96,53.68,54.02,388520.0,49.9995,51.5195,47.7151,48.0173,388520.0
2016-02-12 10:00:00,54.0,54.06,53.43,53.87,269468.0,47.9995,48.0529,47.4929,47.884,269468.0
2016-02-12 10:30:00,53.88,54.44,53.87,54.43,128319.0,47.8929,48.3906,47.884,48.3817,128319.0
2016-02-12 11:00:00,54.45,54.56,54.17,54.25,110702.0,48.3995,48.4973,48.1506,48.2217,110702.0
2016-02-12 11:30:00,54.27,54.35,53.91,54.04,105864.0,48.2395,48.3106,47.9195,48.0351,105864.0
2016-02-12 12:00:00,54.06,54.1,53.89,54.01,67114.0,48.0529,48.0884,47.9017,48.0084,67114.0
2016-02-12 12:30:00,54.03,54.23,53.74,54.03,100190.0,48.0262,48.204,47.7684,48.0262,100190.0
2016-02-12 13:00:00,54.02,54.14,53.78,54.14,97025.0,48.0173,48.124,47.804,48.124,97025.0
2016-02-12 13:30:00,54.16,54.38,54.05,54.32,104285.0,48.1417,48.3373,48.044,48.284,104285.0
2016-02-12 14:00:00,54.32,54.49,54.26,54.35,88854.0,48.284,48.4351,48.2306,48.3106,88854.0
2016-02-12 14:30:00,54.35,54.6,54.21,54.58,117163.0,48.3106,48.5328,48.1862,48.5151,117163.0
2016-02-12 15:00:00,54.57,54.77,54.5,54.64,131129.0,48.5062,48.684,48.444,48.5684,131129.0
2016-02-12 15:30:00,54.63,54.85,54.48,54.72,288727.0,48.5595,48.7551,48.4262,48.6395,288727.0
2016-02-16 09:30:00,54.05,57.54,54.05,54.48,100894.0,48.044,51.1462,48.044,48.4262,100894.0
2016-02-16 10:00:00,54.48,54.95,54.48,54.76,119557.0,48.4262,48.844,48.4262,48.6751,119557.0
2016-02-16 10:30:00,54.75,54.87,54.62,54.67,178769.0,48.6662,48.7728,48.5506,48.5951,178769.0
2016-02-16 11:00:00,54.66,54.71,54.32,54.56,35740.0,48.5862,48.6306,48.284,48.4973,35740.0
2016-02-16 11:30:00,54.55,54.87,54.53,54.87,92883.0,48.4884,48.7728,48.4706,48.7728,92883.0
2016-02-16 12:00:00,54.89,55.18,54.88,55.05,115172.0,48.7906,49.0484,48.7817,48.9328,115172.0
2016-02-16 12:30:00,55.07,55.17,54.89,55.06,104452.0,48.9506,49.0395,48.7906,48.9417,104452.0
2016-02-16 13:00:00,55.05,55.55,54.99,55.51,157954.0,48.9328,49.3773,48.8795,49.3417,157954.0
2016-02-16 13:30:00,55.5,55.55,55.31,55.37,63714.0,49.3328,49.3773,49.164,49.2173,63714.0
2016-02-16 14:00:00,55.38,55.51,55.03,55.4,238635.0,49.2262,49.3417,48.9151,49.244,238635.0
2016-02-16 14:30:00,55.41,55.63,55.41,55.63,34201.0,49.2528,49.4484,49.2528,49.4484,34201.0
2016-02-16 15:00:00,55.61,55.72,55.53,55.56,107775.0,49.4306,49.5284,49.3595,49.3862,107775.0
2016-02-16 15:30:00,55.55,55.7,55.46,55.7,272088.0,49.3773,49.5106,49.2973,49.5106,272088.0
2016-02-17 09:30:00,56.08,56.4,55.36,55.58,195993.0,49.8484,50.1328,49.2084,49.404,195993.0
2016-02-17 10:00:00,55.58,56.03,55.47,55.78,151081.0,49.404,49.8039,49.3062,49.5817,151081.0
2016-02-17 10:30:00,55.77,56.15,55.48,56.13,169541.0,49.5728,49.9106,49.3151,49.8928,169541.0
2016-02-17 11:00:00,56.11,56.42,56.04,56.37,161432.0,49.8751,50.1506,49.8128,50.1062,161432.0
2016-02-17 11:30:00,56.38,56.45,55.74,55.99,207331.0,50.1151,50.1773,49.5462,49.7684,207331.0
2016-02-17 12:00:00,55.97,56.45,55.79,56.35,81241.0,49.7506,50.1773,49.5906,50.0884,81241.0
2016-02-17 12:30:00,56.35,56.47,56.07,56.08,69165.0,50.0884,50.1951,49.8395,49.8484,69165.0
2016-02-17 13:00:00,56.06,56.28,55.84,56.28,142746.0,49.8306,50.0262,49.6351,50.0262,142746.0
2016-02-17 13:30:00,56.29,56.29,55.81,55.85,88597.0,50.0351,50.0351,49.6084,49.6439,88597.0
2016-02-17 14:00:00,55.85,56.12,55.81,55.96,37629.0,49.6439,49.8839,49.6084,49.7417,37629.0
2016-02-17 14:30:00,55.96,56.12,55.87,55.89,43332.0,49.7417,49.8839,49.6617,49.6795,43332.0
2016-02-17 15:00:00,55.89,55.96,55.75,55.84,60176.0,49.6795,49.7417,49.5551,49.6351,60176.0
2016-02-17 15:30:00,55.85,55.92,55.77,55.91,204107.0,49.6439,49.7062,49.5728,49.6973,204107.0
2016-02-18 09:30:00,56.03,56.38,55.59,56.02,45462.0,49.8039,50.1151,49.4128,49.7951,45462.0
2016-02-18 10:00:00,56.07,56.11,55.68,55.8,31990.0,49.8395,49.8751,49.4928,49.5995,31990.0
2016-02-18 10:30:00,55.81,55.83,55.62,55.71,35423.0,49.6084,49.6262,49.4395,49.5195,35423.0
2016-02-18 11:00:00,55.69,55.81,55.57,55.71,30700.0,49.5017,49.6084,49.3951,49.5195,30700.0
2016-02-18 11:30:00,55.72,56.0,55.66,55.98,53002.0,49.5284,49.7773,49.4751,49.7595,53002.0
2016-02-18 12:00:00,55.97,55.99,55.76,55.81,64054.0,49.7506,49.7684,49.5639,49.6084,64054.0
2016-02-18 12:30:00,55.8,55.85,55.52,55.52,35399.0,49.5995,49.6439,49.3506,49.3506,35399.0
2016-02-18 13:00:00,55.54,55.8,55.49,55.78,60677.0,49.3684,49.5995,49.324,49.5817,60677.0
2016-02-18 13:30:00,55.78,55.83,55.68,55.83,66675.0,49.5817,49.6262,49.4928,49.6262,66675.0
2016-02-18 14:00:00,55.82,55.97,55.75,55.96,154903.0,49.6173,49.7506,49.5551,49.7417,154903.0
2016-02-18 14:30:00,55.97,56.09,55.97,56.01,40644.0,49.7506,49.8573,49.7506,49.7862,40644.0
2016-02-18 15:00:00,56.02,56.02,55.85,55.86,58226.0,49.7951,49.7951,49.6439,49.6528,58226.0
2016-02-18 15:30:00,55.85,55.87,55.52,55.61,273330.0,49.6439,49.6617,49.3506,49.4306,273330.0
2016-02-19 09:30:00,55.52,55.69,55.11,55.63,104629.0,49.3506,49.5017,48.9862,49.4484,104629.0
2016-02-19 10:00:00,55.59,56.08,55.52,56.05,45080.0,49.4128,49.8484,49.3506,49.8217,45080.0
2016-02-19 10:30:00,56.04,56.44,56.04,56.3,51437.0,49.8128,50.1684,49.8128,50.0439,51437.0
2016-02-19 11:00:00,56.29,56.47,56.18,56.46,37690.0,50.0351,50.1951,49.9373,50.1862,37690.0
2016-02-19 11:30:00,56.47,56.52,56.31,56.39,36822.0,50.1951,50.2395,50.0528,50.1239,36822.0
2016-02-19 12:00:00,56.39,56.45,56.28,56.31,26817.0,50.1239,50.1773,50.0262,50.0528,26817.0
2016-02-19 12:30:00,56.32,56.74,56.25,56.59,148627.0,50.0617,50.4351,49.9995,50.3017,148627.0
2016-02-19 13:00:00,56.57,56.57,56.38,56.49,30647.0,50.2839,50.2839,50.1151,50.2128,30647.0
2016-02-19 13:30:00,56.51,56.6,56.49,56.59,67579.0,50.2306,50.3106,50.2128,50.3017,67579.0
2016-02-19 14:00:00,56.58,56.7,56.53,56.62,28714.0,50.2928,50.3995,50.2484,50.3284,28714.0
2016-02-19 14:30:00,56.61,56.61,56.36,56.36,33183.0,50.3195,50.3195,50.0973,50.0973,33183.0
2016-02-19 15:00:00,56.36,56.43,56.29,56.32,56857.0,50.0973,50.1595,50.0351,50.0617,56857.0
2016-02-19 15:30:00,56.34,56.51,56.3,56.38,104194.0,50.0795,50.2306,50.0439,50.1151,104194.0
2016-02-22 12:00:00,56.52,56.57,56.44,56.57,29956.0,50.2395,50.2839,50.1684,50.2839,29956.0
2016-02-22 12:30:00,56.55,56.72,56.53,56.53,36406.0,50.2662,50.4173,50.2484,50.2484,36406.0
2016-02-22 13:00:00,56.56,56.78,56.56,56.74,18908.0,50.2751,50.4706,50.2751,50.4351,18908.0
2016-02-22 13:30:00,56.78,56.87,56.74,56.79,29754.0,50.4706,50.5506,50.4351,50.4795,29754.0
2016-02-22 14:00:00,56.78,56.79,56.58,56.66,44012.0,50.4706,50.4795,50.2928,50.3639,44012.0
2016-02-22 14:30:00,56.65,56.69,56.55,56.62,20449.0,50.3551,50.3906,50.2662,50.3284,20449.0
2016-02-22 15:00:00,56.64,56.64,56.51,56.61,28137.0,50.3462,50.3462,50.2306,50.3195,28137.0
2016-02-22 15:30:00,56.62,56.74,56.6,56.67,76977.0,50.3284,50.4351,50.3106,50.3728,76977.0
2016-02-23 09:30:00,56.42,56.68,56.07,56.27,65889.0,50.1506,50.3817,49.8395,50.0173,65889.0
2016-02-23 10:00:00,56.25,56.38,55.75,55.76,55961.0,49.9995,50.1151,49.5551,49.5639,55961.0
2016-02-23 10:30:00,55.75,55.92,55.75,55.8,21639.0,49.5551,49.7062,49.5551,49.5995,21639.0
2016-02-23 11:00:00,55.77,55.79,55.51,55.74,21099.0,49.5728,49.5906,49.3417,49.5462,21099.0
2016-02-23 11:30:00,55.76,56.06,55.73,56.06,14779.0,49.5639,49.8306,49.5373,49.8306,14779.0
2016-02-23 12:00:00,56.04,56.23,56.02,56.23,12211.0,49.8128,49.9817,49.7951,49.9817,12211.0
2016-02-23 12:30:00,56.22,56.34,56.17,56.29,16570.0,49.9728,50.0795,49.9284,50.0351,16570.0
2016-02-23 13:00:00,56.32,56.48,56.26,56.47,40062.0,50.0617,50.2039,50.0084,50.1951,40062.0
2016-02-23 13:30:00,56.44,56.64,56.42,56.61,58571.0,50.1684,50.3462,50.1506,50.3195,58571.0
2016-02-23 14:00:00,56.6,56.73,56.4,56.67,41007.0,50.3106,50.4262,50.1328,50.3728,41007.0
2016-02-23 14:30:00,56.68,57.02,56.67,56.97,156971.0,50.3817,50.6839,50.3728,50.6395,156971.0
2016-02-23 15:00:00,56.97,56.97,56.56,56.65,47888.0,50.6395,50.6395,50.2751,50.3551,47888.0
2016-02-23 15:30:00,56.65,56.83,56.62,56.63,98449.0,50.3551,50.5151,50.3284,50.3373,98449.0
2016-02-24 09:30:00,56.3,56.41,55.84,55.84,48108.0,50.0439,50.1417,49.6351,49.6351,48108.0
2016-02-24 10:00:00,55.84,56.04,55.76,55.95,42448.0,49.6351,49.8128,49.5639,49.7328,42448.0
2016-02-24 10:30:00,55.97,56.47,55.85,56.43,51301.0,49.7506,50.1951,49.6439,50.1595,51301.0
2016-02-24 11:00:00,56.45,56.55,56.36,56.54,31844.0,50.1773,50.2662,50.0973,50.2573,31844.0
2016-02-24 11:30:00,56.52,56.92,56.52,56.9,70176.0,50.2395,50.595,50.2395,50.5773,70176.0
2016-02-24 12:00:00,56.91,57.03,56.84,56.86,32423.0,50.5862,50.6928,50.5239,50.5417,32423.0
2016-02-24 12:30:00,56.88,57.08,56.79,57.08,49154.0,50.5595,50.7373,50.4795,50.7373,49154.0
2016-02-24 13:00:00,57.07,57.26,57.07,57.21,34418.0,50.7284,50.8973,50.7284,50.8528,34418.0
2016-02-24 13:30:00,57.22,57.39,57.17,57.37,51596.0,50.8617,51.0128,50.8173,50.995,51596.0
2016-02-24 14:00:00,57.38,57.73,57.36,57.72,46960.0,51.0039,51.315,50.9862,51.3062,46960.0
2016-02-24 14:30:00,57.72,57.76,57.56,57.56,48540.0,51.3062,51.3417,51.1639,51.1639,48540.0
2016-02-24 15:00:00,57.57,57.88,57.56,57.83,58672.0,51.1728,51.4484,51.1639,51.4039,58672.0
2016-02-24 15:30:00,57.83,58.1,57.81,57.88,245073.0,51.4039,51.6439,51.3862,51.4484,245073.0
2016-02-25 09:30:00,59.14,59.47,58.84,59.47,163721.0,52.5684,52.8617,52.3017,52.8617,163721.0
2016-02-25 10:00:00,59.48,59.9,59.42,59.86,147307.0,52.8706,53.2439,52.8172,53.2084,147307.0
2016-02-25 10:30:00,59.85,60.48,59.69,60.24,210793.0,53.1995,53.7595,53.0572,53.5461,210793.0
2016-02-25 11:00:00,60.23,60.57,60.1,60.53,220224.0,53.5372,53.8395,53.4217,53.8039,220224.0
2016-02-25 11:30:00,60.54,60.65,60.2,60.63,164157.0,53.8128,53.9106,53.5106,53.8928,164157.0
2016-02-25 12:00:00,60.64,60.84,60.49,60.84,95148.0,53.9017,54.0795,53.7684,54.0795,95148.0
2016-02-25 12:30:00,60.83,60.91,60.77,60.82,90530.0,54.0706,54.1417,54.0172,54.0617,90530.0
2016-02-25 13:00:00,60.82,60.87,60.7,60.75,69142.0,54.0617,54.1061,53.955,53.9995,69142.0
2016-02-25 13:30:00,60.75,60.82,60.59,60.6,76898.0,53.9995,54.0617,53.8572,53.8661,76898.0
2016-02-25 14:00:00,60.6,60.63,60.29,60.33,92897.0,53.8661,53.8928,53.5906,53.6261,92897.0
2016-02-25 14:30:00,60.31,60.51,60.29,60.51,110134.0,53.6084,53.7861,53.5906,53.7861,110134.0
2016-02-25 15:00:00,60.51,60.68,60.48,60.61,144840.0,53.7861,53.9372,53.7595,53.875,144840.0
2016-02-25 15:30:00,60.61,60.81,60.56,60.74,310435.0,53.875,54.0528,53.8306,53.9906,310435.0
2016-02-26 09:30:00,61.21,61.4,60.72,61.16,277089.0,54.4083,54.5772,53.9728,54.3639,277089.0
2016-02-26 10:00:00,61.17,61.71,61.14,61.5,215895.0,54.3728,54.8528,54.3461,54.6661,215895.0
2016-02-26 10:30:00,61.51,61.8,61.18,61.41,226404.0,54.675,54.9328,54.3817,54.5861,226404.0
2016-02-26 11:00:00,61.39,61.71,61.29,61.37,316185.0,54.5683,54.8528,54.4795,54.5506,316185.0
2016-02-26 11:30:00,61.38,61.46,61.26,61.39,126685.0,54.5595,54.6306,54.4528,54.5683,126685.0
2016-02-26 12:00:00,61.39,61.46,61.3,61.35,125675.0,54.5683,54.6306,54.4883,54.5328,125675.0
2016-02-26 12:30:00,61.35,61.52,61.24,61.43,126149.0,54.5328,54.6839,54.435,54.6039,126149.0
2016-02-26 13:00:00,61.42,61.45,61.06,61.07,107242.0,54.595,54.6217,54.275,54.2839,107242.0
2016-02-26 13:30:00,61.06,61.09,60.74,60.8,151379.0,54.275,54.3017,53.9906,54.0439,151379.0
2016-02-26 14:00:00,60.78,60.9,60.58,60.81,180342.0,54.0261,54.1328,53.8484,54.0528,180342.0
2016-02-26 14:30:00,60.81,60.82,60.55,60.79,185140.0,54.0528,54.0617,53.8217,54.035,185140.0
2016-02-26 15:00:00,60.78,61.05,60.73,60.95,250900.0,54.0261,54.2661,53.9817,54.1772,250900.0
2016-02-26 15:30:00,60.94,61.0,60.64,60.67,716357.0,54.1683,54.2217,53.9017,53.9283,716357.0
2016-02-29 09:30:00,60.33,61.2,59.9,60.99,205098.0,53.6261,54.3995,53.2439,54.2128,205098.0
2016-02-29 10:00:00,60.99,61.43,60.8,61.38,138134.0,54.2128,54.6039,54.0439,54.5595,138134.0
2016-02-29 10:30:00,61.38,61.56,60.95,60.96,269740.0,54.5595,54.7195,54.1772,54.1861,269740.0
2016-02-29 11:00:00,60.96,61.15,60.9,61.01,97116.0,54.1861,54.355,54.1328,54.2306,97116.0
2016-02-29 11:30:00,61.01,61.38,61.0,61.33,108098.0,54.2306,54.5595,54.2217,54.515,108098.0
2016-02-29 12:00:00,61.34,61.55,61.31,61.45,235800.0,54.5239,54.7106,54.4972,54.6217,235800.0
2016-02-29 12:30:00,61.44,61.65,61.39,61.65,178170.0,54.6128,54.7995,54.5683,54.7995,178170.0
2016-02-29 13:00:00,61.64,61.68,61.42,61.52,205036.0,54.7906,54.8261,54.595,54.6839,205036.0
2016-02-29 13:30:00,61.52,61.59,61.49,61.56,124978.0,54.6839,54.7461,54.6572,54.7195,124978.0
2016-02-29 14:00:00,61.57,61.64,61.49,61.58,164001.0,54.7283,54.7906,54.6572,54.7372,164001.0
2016-02-29 14:30:00,61.56,61.59,61.51,61.56,158936.0,54.7195,54.7461,54.675,54.7195,158936.0
2016-02-29 15:00:00,61.56,61.6,61.42,61.48,769014.0,54.7195,54.755,54.595,54.6483,769014.0
2016-02-29 15:30:00,61.49,61.51,60.91,60.97,1415729.0,54.6572,54.675,54.1417,54.195,1415729.0
2016-03-01 09:30:00,61.1,61.5,60.22,60.31,371531.0,54.3106,54.6661,53.5284,53.6084,371531.0
2016-03-01 10:00:00,60.33,60.37,58.98,59.98,606761.0,53.6261,53.6617,52.4261,53.315,606761.0
2016-03-01 10:30:00,59.96,60.45,59.84,59.94,251640.0,53.2972,53.7328,53.1906,53.2795,251640.0
2016-03-01 11:00:00,59.95,60.1,59.65,59.87,172478.0,53.2884,53.4217,53.0217,53.2172,172478.0
2016-03-01 11:30:00,59.87,59.94,59.74,59.78,137852.0,53.2172,53.2795,53.1017,53.1372,137852.0
2016-03-01 12:00:00,59.78,59.99,59.61,59.69,121114.0,53.1372,53.3239,52.9861,53.0572,121114.0
2016-03-01 12:30:00,59.68,59.72,59.61,59.7,93527.0,53.0484,53.0839,52.9861,53.0661,93527.0
2016-03-01 13:00:00,59.71,59.72,59.55,59.65,110403.0,53.075,53.0839,52.9328,53.0217,110403.0
2016-03-01 13:30:00,59.65,59.68,59.58,59.65,189591.0,53.0217,53.0484,52.9595,53.0217,189591.0
2016-03-01 14:00:00,59.65,60.01,59.63,60.0,233685.0,53.0217,53.3417,53.0039,53.3328,233685.0
2016-03-01 14:30:00,59.99,60.51,59.99,60.5,167689.0,53.3239,53.7861,53.3239,53.7772,167689.0
2016-03-01 15:00:00,60.5,60.75,60.4,60.65,186732.0,53.7772,53.9995,53.6884,53.9106,186732.0
2016-03-01 15:30:00,60.65,60.72,60.42,60.43,654669.0,53.9106,53.9728,53.7061,53.715,654669.0
2016-03-02 09:30:00,59.75,60.06,59.19,59.34,426892.0,53.1106,53.3861,52.6128,52.7461,426892.0
2016-03-02 10:00:00,59.39,60.0,59.28,59.95,240851.0,52.7906,53.3328,52.6928,53.2884,240851.0
2016-03-02 10:30:00,59.94,59.95,59.62,59.85,504100.0,53.2795,53.2884,52.995,53.1995,504100.0
2016-03-02 11:00:00,59.85,59.87,59.21,59.22,647967.0,53.1995,53.2172,52.6306,52.6395,647967.0
2016-03-02 11:30:00,59.22,59.84,59.22,59.76,456554.0,52.6395,53.1906,52.6395,53.1195,456554.0
2016-03-02 12:00:00,59.77,59.92,59.45,59.92,571268.0,53.1284,53.2617,52.8439,53.2617,571268.0
2016-03-02 12:30:00,59.91,60.0,59.7,59.7,152145.0,53.2528,53.3328,53.0661,53.0661,152145.0
2016-03-02 13:00:00,59.7,59.79,59.64,59.74,144687.0,53.0661,53.1461,53.0128,53.1017,144687.0
2016-03-02 13:30:00,59.73,59.91,59.62,59.8,240940.0,53.0928,53.2528,52.995,53.155,240940.0
2016-03-02 14:00:00,59.8,60.18,59.79,60.02,477217.0,53.155,53.4928,53.1461,53.3506,477217.0
2016-03-02 14:30:00,60.02,60.46,60.02,60.42,341068.0,53.3506,53.7417,53.3506,53.7061,341068.0
2016-03-02 15:00:00,60.41,60.74,60.38,60.64,280289.0,53.6972,53.9906,53.6706,53.9017,280289.0
2016-03-02 15:30:00,60.63,60.64,60.09,60.2,653690.0,53.8928,53.9017,53.4128,53.5106,653690.0
2016-03-03 09:30:00,60.12,60.56,59.75,60.22,390212.0,53.4395,53.8306,53.1106,53.5284,390212.0
2016-03-03 10:00:00,60.26,60.28,59.87,60.02,318341.0,53.5639,53.5817,53.2172,53.3506,318341.0
2016-03-03 10:30:00,60.02,60.17,59.97,60.08,240010.0,53.3506,53.4839,53.3061,53.4039,240010.0
2016-03-03 11:00:00,60.08,60.16,60.0,60.06,170389.0,53.4039,53.475,53.3328,53.3861,170389.0
2016-03-03 11:30:00,60.07,60.41,60.05,60.38,130372.0,53.395,53.6972,53.3772,53.6706,130372.0
2016-03-03 12:00:00,60.39,60.41,60.15,60.37,147840.0,53.6795,53.6972,53.4661,53.6617,147840.0
2016-03-03 12:30:00,60.36,60.37,60.04,60.18,138397.0,53.6528,53.6617,53.3684,53.4928,138397.0
2016-03-03 13:00:00,60.19,60.35,60.13,60.34,96453.0,53.5017,53.6439,53.4484,53.635,96453.0
2016-03-03 13:30:00,60.34,60.67,60.31,60.58,101352.0,53.635,53.9283,53.6084,53.8484,101352.0
2016-03-03 14:00:00,60.57,60.69,60.4,60.69,109430.0,53.8395,53.9461,53.6884,53.9461,109430.0
2016-03-03 14:30:00,60.69,60.9,60.53,60.69,142088.0,53.9461,54.1328,53.8039,53.9461,142088.0
2016-03-03 15:00:00,60.7,60.86,60.67,60.83,169788.0,53.955,54.0972,53.9283,54.0706,169788.0
2016-03-03 15:30:00,60.82,60.83,60.42,60.62,492916.0,54.0617,54.0706,53.7061,53.8839,492916.0
2016-03-04 09:30:00,60.22,61.37,60.22,61.06,313636.0,53.5284,54.5506,53.5284,54.275,313636.0
2016-03-04 10:00:00,61.04,61.04,60.32,60.34,194405.0,54.2572,54.2572,53.6172,53.635,194405.0
2016-03-04 10:30:00,60.34,60.43,60.02,60.09,158323.0,53.635,53.715,53.3506,53.4128,158323.0
2016-03-04 11:00:00,60.1,60.45,60.04,60.24,118085.0,53.4217,53.7328,53.3684,53.5461,118085.0
2016-03-04 11:30:00,60.23,60.3,60.02,60.21,69149.0,53.5372,53.5995,53.3506,53.5195,69149.0
2016-03-04 12:00:00,60.21,60.33,60.05,60.09,58021.0,53.5195,53.6261,53.3772,53.4128,58021.0
2016-03-04 12:30:00,60.09,60.23,59.98,60.1,112942.0,53.4128,53.5372,53.315,53.4217,112942.0
2016-03-04 13:00:00,60.1,60.13,59.94,60.03,177646.0,53.4217,53.4484,53.2795,53.3595,177646.0
2016-03-04 13:30:00,60.03,60.23,60.03,60.2,74689.0,53.3595,53.5372,53.3595,53.5106,74689.0
2016-03-04 14:00:00,60.21,60.34,60.16,60.17,187201.0,53.5195,53.635,53.475,53.4839,187201.0
2016-03-04 14:30:00,60.16,60.23,60.02,60.16,168181.0,53.475,53.5372,53.3506,53.475,168181.0
2016-03-04 15:00:00,60.16,60.29,60.02,60.27,100038.0,53.475,53.5906,53.3506,53.5728,100038.0
2016-03-04 15:30:00,60.28,60.37,60.1,60.18,354976.0,53.5817,53.6617,53.4217,53.4928,354976.0
2016-03-07 09:30:00,59.73,61.07,59.68,60.95,141519.0,53.0928,54.2839,53.0484,54.1772,141519.0
2016-03-07 10:00:00,60.93,60.93,60.35,60.66,148276.0,54.1595,54.1595,53.6439,53.9195,148276.0
2016-03-07 10:30:00,60.67,61.0,60.52,60.81,151112.0,53.9283,54.2217,53.795,54.0528,151112.0
2016-03-07 11:00:00,60.8,60.93,60.74,60.89,97658.0,54.0439,54.1595,53.9906,54.1239,97658.0
2016-03-07 11:30:00,60.9,60.97,60.73,60.91,173610.0,54.1328,54.195,53.9817,54.1417,173610.0
2016-03-07 12:00:00,60.9,61.04,60.87,61.03,150532.0,54.1328,54.2572,54.1061,54.2483,150532.0
2016-03-07 12:30:00,61.03,61.24,60.98,61.0,190675.0,54.2483,54.435,54.2039,54.2217,190675.0
2016-03-07 13:00:00,61.0,61.26,60.99,61.14,159718.0,54.2217,54.4528,54.2128,54.3461,159718.0
2016-03-07 13:30:00,61.12,61.13,60.95,61.1,124187.0,54.3283,54.3372,54.1772,54.3106,124187.0
2016-03-07 14:00:00,61.11,61.12,60.95,60.96,136796.0,54.3195,54.3283,54.1772,54.1861,136796.0
2016-03-07 14:30:00,60.96,60.98,60.74,60.94,153397.0,54.1861,54.2039,53.9906,54.1683,153397.0
2016-03-07 15:00:00,60.94,61.22,60.89,61.22,165606.0,54.1683,54.4172,54.1239,54.4172,165606.0
2016-03-07 15:30:00,61.22,61.25,60.77,61.0,426095.0,54.4172,54.4439,54.0172,54.2217,426095.0
2016-03-08 09:30:00,60.84,62.23,60.84,62.11,564863.0,54.0795,55.315,54.0795,55.2083,564863.0
2016-03-08 10:00:00,62.11,62.42,61.74,61.85,258779.0,55.2083,55.4839,54.8795,54.9772,258779.0
2016-03-08 10:30:00,61.84,61.9,61.53,61.85,184521.0,54.9683,55.0217,54.6928,54.9772,184521.0
2016-03-08 11:00:00,61.87,62.07,61.73,61.79,124108.0,54.995,55.1728,54.8706,54.9239,124108.0
2016-03-08 11:30:00,61.78,62.15,61.75,61.89,126134.0,54.915,55.2439,54.8883,55.0128,126134.0
2016-03-08 12:00:00,61.89,62.04,61.88,61.96,81151.0,55.0128,55.1461,55.0039,55.075,81151.0
2016-03-08 12:30:00,61.96,62.03,61.7,61.79,80888.0,55.075,55.1372,54.8439,54.9239,80888.0
2016-03-08 13:00:00,61.79,62.0,61.79,61.99,139391.0,54.9239,55.1106,54.9239,55.1017,139391.0
2016-03-08 13:30:00,62.0,62.21,61.85,61.91,123877.0,55.1106,55.2972,54.9772,55.0306,123877.0
2016-03-08 14:00:00,61.9,61.93,61.75,61.78,102926.0,55.0217,55.0483,54.8883,54.915,102926.0
2016-03-08 14:30:00,61.81,61.85,61.55,61.74,165429.0,54.9417,54.9772,54.7106,54.8795,165429.0
2016-03-08 15:00:00,61.75,61.75,61.41,61.53,240457.0,54.8883,54.8883,54.5861,54.6928,240457.0
2016-03-08 15:30:00,61.52,61.73,61.49,61.53,514059.0,54.6839,54.8706,54.6572,54.6928,514059.0
2016-03-09 09:30:00,61.79,62.42,61.03,62.34,145659.0,54.9239,55.4839,54.2483,55.4128,145659.0
2016-03-09 10:00:00,62.34,62.34,61.36,61.55,250234.0,55.4128,55.4128,54.5417,54.7106,250234.0
2016-03-09 10:30:00,61.57,61.74,61.48,61.57,211632.0,54.7283,54.8795,54.6483,54.7283,211632.0
2016-03-09 11:00:00,61.58,61.87,61.58,61.78,137812.0,54.7372,54.995,54.7372,54.915,137812.0
2016-03-09 11:30:00,61.8,61.88,61.61,61.78,146509.0,54.9328,55.0039,54.7639,54.915,146509.0
2016-03-09 12:00:00,61.81,62.0,61.79,61.94,119222.0,54.9417,55.1106,54.9239,55.0572,119222.0
2016-03-09 12:30:00,61.95,62.01,61.75,61.97,144406.0,55.0661,55.1194,54.8883,55.0839,144406.0
2016-03-09 13:00:00,61.98,62.17,61.97,62.12,111481.0,55.0928,55.2617,55.0839,55.2172,111481.0
2016-03-09 13:30:00,62.12,62.25,62.07,62.18,102983.0,55.2172,55.3328,55.1728,55.2706,102983.0
2016-03-09 14:00:00,62.18,62.19,61.94,62.14,115420.0,55.2706,55.2794,55.0572,55.235,115420.0
2016-03-09 14:30:00,62.14,62.24,62.0,62.24,112763.0,55.235,55.3239,55.1106,55.3239,112763.0
2016-03-09 15:00:00,62.23,62.27,62.11,62.18,165717.0,55.315,55.3506,55.2083,55.2706,165717.0
2016-03-09 15:30:00,62.18,62.26,62.04,62.12,394597.0,55.2706,55.3417,55.1461,55.2172,394597.0
2016-03-10 09:30:00,62.1,62.74,61.43,62.69,128323.0,55.1994,55.7683,54.6039,55.7239,128323.0
2016-03-10 10:00:00,62.68,62.87,62.4,62.71,134363.0,55.715,55.8839,55.4661,55.7417,134363.0
2016-03-10 10:30:00,62.7,62.72,62.14,62.14,123707.0,55.7328,55.7506,55.235,55.235,123707.0
2016-03-10 11:00:00,62.15,62.39,62.08,62.27,125151.0,55.2439,55.4572,55.1817,55.3506,125151.0
2016-03-10 11:30:00,62.26,62.27,61.9,62.07,155592.0,55.3417,55.3506,55.0217,55.1728,155592.0
2016-03-10 12:00:00,62.06,62.38,62.03,62.21,125790.0,55.1639,55.4483,55.1372,55.2972,125790.0
2016-03-10 12:30:00,62.23,62.32,61.91,62.27,122512.0,55.315,55.395,55.0306,55.3506,122512.0
2016-03-10 13:00:00,62.27,62.28,61.92,62.2,132588.0,55.3506,55.3594,55.0394,55.2883,132588.0
2016-03-10 13:30:00,62.17,62.4,62.03,62.34,163340.0,55.2617,55.4661,55.1372,55.4128,163340.0
2016-03-10 14:00:00,62.34,62.62,62.34,62.54,205144.0,55.4128,55.6617,55.4128,55.5906,205144.0
2016-03-10 14:30:00,62.54,62.64,62.35,62.52,122508.0,55.5906,55.6794,55.4217,55.5728,122508.0
2016-03-10 15:00:00,62.52,62.8,62.46,62.73,145198.0,55.5728,55.8217,55.5194,55.7594,145198.0
2016-03-10 15:30:00,62.74,62.75,62.33,62.44,317589.0,55.7683,55.7772,55.4039,55.5017,317589.0
2016-03-11 09:30:00,62.8,63.39,62.45,63.33,140886.0,55.8217,56.3461,55.5106,56.2928,140886.0
2016-03-11 10:00:00,63.35,63.4,62.71,62.71,115992.0,56.3105,56.355,55.7417,55.7417,115992.0
2016-03-11 10:30:00,62.74,63.24,62.72,62.99,108526.0,55.7683,56.2128,55.7506,55.9906,108526.0
2016-03-11 11:00:00,62.99,63.33,62.88,63.16,153726.0,55.9906,56.2928,55.8928,56.1417,153726.0
2016-03-11 11:30:00,63.16,63.36,63.11,63.34,117659.0,56.1417,56.3194,56.0972,56.3017,117659.0
2016-03-11 12:00:00,63.33,63.48,63.2,63.44,83300.0,56.2928,56.4261,56.1772,56.3905,83300.0
2016-03-11 12:30:00,63.45,63.48,63.03,63.03,98710.0,56.3994,56.4261,56.0261,56.0261,98710.0
2016-03-11 13:00:00,63.04,63.23,62.92,63.17,127571.0,56.035,56.2039,55.9283,56.1505,127571.0
2016-03-11 13:30:00,63.17,63.58,63.17,63.54,91285.0,56.1505,56.515,56.1505,56.4794,91285.0
2016-03-11 14:00:00,63.52,63.68,63.43,63.6,92494.0,56.4617,56.6039,56.3817,56.5328,92494.0
2016-03-11 14:30:00,63.6,63.6,63.18,63.18,165150.0,56.5328,56.5328,56.1594,56.1594,165150.0
2016-03-11 15:00:00,63.18,63.59,63.17,63.4,167812.0,56.1594,56.5239,56.1505,56.355,167812.0
2016-03-11 15:30:00,63.4,63.53,63.25,63.49,279937.0,56.355,56.4705,56.2217,56.435,279937.0
2016-03-14 09:30:00,62.5,62.93,61.34,61.43,387781.0,55.555,55.9372,54.5239,54.6039,387781.0
2016-03-14 10:00:00,61.41,61.68,60.93,61.03,377585.0,54.5861,54.8261,54.1595,54.2483,377585.0
2016-03-14 10:30:00,61.04,61.32,60.92,61.08,226027.0,54.2572,54.5061,54.1506,54.2928,226027.0
2016-03-14 11:00:00,61.07,61.17,60.92,60.98,173509.0,54.2839,54.3728,54.1506,54.2039,173509.0
2016-03-14 11:30:00,60.95,61.12,60.75,61.08,218804.0,54.1772,54.3283,53.9995,54.2928,218804.0
2016-03-14 12:00:00,61.06,61.36,61.06,61.27,158731.0,54.275,54.5417,54.275,54.4617,158731.0
2016-03-14 12:30:00,61.28,61.32,61.1,61.24,102516.0,54.4706,54.5061,54.3106,54.435,102516.0
2016-03-14 13:00:00,61.24,61.43,61.1,61.17,111031.0,54.435,54.6039,54.3106,54.3728,111031.0
2016-03-14 13:30:00,61.16,61.29,61.13,61.19,103451.0,54.3639,54.4795,54.3372,54.3906,103451.0
2016-03-14 14:00:00,61.21,61.32,61.11,61.26,145253.0,54.4083,54.5061,54.3195,54.4528,145253.0
2016-03-14 14:30:00,61.27,61.37,61.21,61.29,121950.0,54.4617,54.5506,54.4083,54.4795,121950.0
2016-03-14 15:00:00,61.3,61.53,61.25,61.47,211809.0,54.4883,54.6928,54.4439,54.6395,211809.0
2016-03-14 15:30:00,61.48,61.59,61.37,61.4,357798.0,54.6483,54.7461,54.5506,54.5772,357798.0
2016-03-15 09:30:00,60.98,61.79,60.28,61.42,149353.0,54.2039,54.9239,53.5817,54.595,149353.0
2016-03-15 10:00:00,61.42,61.53,61.1,61.25,153395.0,54.595,54.6928,54.3106,54.4439,153395.0
2016-03-15 10:30:00,61.26,61.35,60.88,61.14,150295.0,54.4528,54.5328,54.115,54.3461,150295.0
2016-03-15 11:00:00,61.15,61.26,60.85,60.9,119257.0,54.355,54.4528,54.0883,54.1328,119257.0
2016-03-15 11:30:00,60.91,61.02,60.65,60.69,117594.0,54.1417,54.2395,53.9106,53.9461,117594.0
2016-03-15 12:00:00,60.7,60.72,60.57,60.7,119611.0,53.955,53.9728,53.8395,53.955,119611.0
2016-03-15 12:30:00,60.69,60.95,60.67,60.93,127132.0,53.9461,54.1772,53.9283,54.1595,127132.0
2016-03-15 13:00:00,60.92,60.94,60.77,60.79,91207.0,54.1506,54.1683,54.0172,54.035,91207.0
2016-03-15 13:30:00,60.81,60.91,60.68,60.82,127671.0,54.0528,54.1417,53.9372,54.0617,127671.0
2016-03-15 14:00:00,60.83,61.01,60.82,60.95,112246.0,54.0706,54.2306,54.0617,54.1772,112246.0
2016-03-15 14:30:00,60.95,61.01,60.82,60.92,121464.0,54.1772,54.2306,54.0617,54.1506,121464.0
2016-03-15 15:00:00,60.92,60.96,60.77,60.95,125681.0,54.1506,54.1861,54.0172,54.1772,125681.0
2016-03-15 15:30:00,60.95,60.96,60.86,60.9,308740.0,54.1772,54.1861,54.0972,54.1328,308740.0
2016-03-16 09:30:00,60.83,61.51,60.76,61.28,289735.0,54.0706,54.675,54.0083,54.4706,289735.0
2016-03-16 10:00:00,61.3,61.49,61.16,61.35,81764.0,54.4883,54.6572,54.3639,54.5328,81764.0
2016-03-16 10:30:00,61.36,61.53,61.09,61.17,163093.0,54.5417,54.6928,54.3017,54.3728,163093.0
2016-03-16 11:00:00,61.17,61.17,60.99,61.08,59830.0,54.3728,54.3728,54.2128,54.2928,59830.0
2016-03-16 11:30:00,61.08,61.3,61.0,61.07,137490.0,54.2928,54.4883,54.2217,54.2839,137490.0
2016-03-16 12:00:00,61.07,61.27,61.07,61.09,107475.0,54.2839,54.4617,54.2839,54.3017,107475.0
2016-03-16 12:30:00,61.11,61.11,60.77,60.92,70651.0,54.3195,54.3195,54.0172,54.1506,70651.0
2016-03-16 13:00:00,60.89,60.99,60.84,60.89,45708.0,54.1239,54.2128,54.0795,54.1239,45708.0
2016-03-16 13:30:00,60.89,60.99,60.87,60.95,75951.0,54.1239,54.2128,54.1061,54.1772,75951.0
2016-03-16 14:00:00,60.97,61.39,60.95,61.31,180289.0,54.195,54.5683,54.1772,54.4972,180289.0
2016-03-16 14:30:00,61.32,61.52,61.29,61.31,93702.0,54.5061,54.6839,54.4795,54.4972,93702.0
2016-03-16 15:00:00,61.3,61.51,61.23,61.41,144694.0,54.4883,54.675,54.4261,54.5861,144694.0
2016-03-16 15:30:00,61.41,61.52,61.28,61.3,300310.0,54.5861,54.6839,54.4706,54.4883,300310.0
2016-03-17 09:30:00,61.23,61.47,60.81,61.03,172733.0,54.4261,54.6395,54.0528,54.2483,172733.0
2016-03-17 10:00:00,61.03,61.15,60.79,61.1,213852.0,54.2483,54.355,54.035,54.3106,213852.0
2016-03-17 10:30:00,61.1,61.1,60.67,60.86,198812.0,54.3106,54.3106,53.9283,54.0972,198812.0
2016-03-17 11:00:00,60.88,61.07,60.76,60.97,138187.0,54.115,54.2839,54.0083,54.195,138187.0
2016-03-17 11:30:00,60.98,61.01,60.66,60.8,143133.0,54.2039,54.2306,53.9195,54.0439,143133.0
2016-03-17 12:00:00,60.79,60.8,60.52,60.61,188289.0,54.035,54.0439,53.795,53.875,188289.0
2016-03-17 12:30:00,60.62,60.67,60.41,60.53,232695.0,53.8839,53.9283,53.6972,53.8039,232695.0
2016-03-17 13:00:00,60.54,60.55,60.27,60.27,169281.0,53.8128,53.8217,53.5728,53.5728,169281.0
2016-03-17 13:30:00,60.27,60.79,60.23,60.7,202911.0,53.5728,54.035,53.5372,53.955,202911.0
2016-03-17 14:00:00,60.72,60.8,60.5,60.5,183775.0,53.9728,54.0439,53.7772,53.7772,183775.0
2016-03-17 14:30:00,60.5,60.63,60.46,60.53,128441.0,53.7772,53.8928,53.7417,53.8039,128441.0
2016-03-17 15:00:00,60.54,60.88,60.53,60.88,119570.0,53.8128,54.115,53.8039,54.115,119570.0
2016-03-17 15:30:00,60.88,60.97,60.77,60.8,321205.0,54.115,54.195,54.0172,54.0439,321205.0
2016-03-18 09:30:00,60.9,60.96,60.5,60.66,364992.0,54.1328,54.1861,53.7772,53.9195,364992.0
2016-03-18 10:00:00,60.67,60.89,60.61,60.78,351633.0,53.9283,54.1239,53.875,54.0261,351633.0
2016-03-18 10:30:00,60.78,61.25,60.69,61.11,170935.0,54.0261,54.4439,53.9461,54.3195,170935.0
2016-03-18 11:00:00,61.12,61.4,61.1,61.37,102784.0,54.3283,54.5772,54.3106,54.5506,102784.0
2016-03-18 11:30:00,61.36,61.6,61.35,61.5,81877.0,54.5417,54.755,54.5328,54.6661,81877.0
2016-03-18 12:00:00,61.5,61.62,61.35,61.38,85816.0,54.6661,54.7728,54.5328,54.5595,85816.0
2016-03-18 12:30:00,61.39,61.49,61.06,61.13,94704.0,54.5683,54.6572,54.275,54.3372,94704.0
2016-03-18 13:00:00,61.13,61.17,60.93,61.09,135723.0,54.3372,54.3728,54.1595,54.3017,135723.0
2016-03-18 13:30:00,61.09,61.1,60.74,60.92,154637.0,54.3017,54.3106,53.9906,54.1506,154637.0
2016-03-18 14:00:00,60.93,61.09,60.92,60.97,103819.0,54.1595,54.3017,54.1506,54.195,103819.0
2016-03-18 14:30:00,60.98,61.01,60.86,60.88,83878.0,54.2039,54.2306,54.0972,54.115,83878.0
2016-03-18 15:00:00,60.89,61.06,60.88,60.97,136812.0,54.1239,54.275,54.115,54.195,136812.0
2016-03-18 15:30:00,60.98,60.98,60.52,60.72,442548.0,54.2039,54.2039,53.795,53.9728,442548.0
2016-03-21 09:30:00,60.45,60.81,60.0,60.7,121020.0,53.7328,54.0528,53.3328,53.955,121020.0
2016-03-21 10:00:00,60.67,60.83,60.51,60.55,185453.0,53.9283,54.0706,53.7861,53.8217,185453.0
2016-03-21 10:30:00,60.55,60.64,60.08,60.19,124901.0,53.8217,53.9017,53.4039,53.5017,124901.0
2016-03-21 11:00:00,60.19,60.23,60.01,60.18,112760.0,53.5017,53.5372,53.3417,53.4928,112760.0
2016-03-21 11:30:00,60.19,60.23,59.95,60.03,190595.0,53.5017,53.5372,53.2884,53.3595,190595.0
2016-03-21 12:00:00,60.03,60.51,60.02,60.2,142675.0,53.3595,53.7861,53.3506,53.5106,142675.0
2016-03-21 12:30:00,60.21,60.51,60.2,60.38,108499.0,53.5195,53.7861,53.5106,53.6706,108499.0
2016-03-21 13:00:00,60.39,60.53,60.31,60.52,108094.0,53.6795,53.8039,53.6084,53.795,108094.0
2016-03-21 13:30:00,60.52,60.53,60.35,60.5,149018.0,53.795,53.8039,53.6439,53.7772,149018.0
2016-03-21 14:00:00,60.5,60.57,60.44,60.44,187629.0,53.7772,53.8395,53.7239,53.7239,187629.0
2016-03-21 14:30:00,60.44,60.54,60.39,60.53,162679.0,53.7239,53.8128,53.6795,53.8039,162679.0
2016-03-21 15:00:00,60.53,60.54,60.28,60.36,256660.0,53.8039,53.8128,53.5817,53.6528,256660.0
2016-03-21 15:30:00,60.36,60.37,59.98,60.0,805373.0,53.6528,53.6617,53.315,53.3328,805373.0
2016-03-22 09:30:00,59.85,60.56,59.5,59.96,253149.0,53.2672,53.8991,52.9557,53.3651,253149.0
2016-03-22 10:00:00,59.95,60.02,59.54,59.8,198877.0,53.3562,53.4185,52.9913,53.2227,198877.0
2016-03-22 10:30:00,59.8,60.19,59.77,59.99,195969.0,53.2227,53.5698,53.196,53.3918,195969.0
2016-03-22 11:00:00,60.0,60.33,59.99,60.05,107515.0,53.4007,53.6944,53.3918,53.4452,107515.0
2016-03-22 11:30:00,60.06,60.21,59.99,60.02,166940.0,53.4541,53.5876,53.3918,53.4185,166940.0
2016-03-22 12:00:00,60.0,60.3,59.99,60.26,68264.0,53.4007,53.6677,53.3918,53.6321,68264.0
2016-03-22 12:30:00,60.26,60.53,60.19,60.53,89875.0,53.6321,53.8724,53.5698,53.8724,89875.0
2016-03-22 13:00:00,60.53,60.75,60.43,60.75,65512.0,53.8724,54.0682,53.7834,54.0682,65512.0
2016-03-22 13:30:00,60.75,60.77,60.59,60.67,161150.0,54.0682,54.086,53.9258,53.997,161150.0
2016-03-22 14:00:00,60.67,60.9,60.64,60.9,127186.0,53.997,54.2017,53.9703,54.2017,127186.0
2016-03-22 14:30:00,60.9,61.06,60.89,60.95,149741.0,54.2017,54.3441,54.1928,54.2462,149741.0
2016-03-22 15:00:00,60.94,60.94,60.75,60.86,138348.0,54.2373,54.2373,54.0682,54.1661,138348.0
2016-03-22 15:30:00,60.86,61.02,60.85,60.92,237002.0,54.1661,54.3085,54.1572,54.2195,237002.0
2016-03-23 09:30:00,60.68,61.33,60.52,60.6,105597.0,54.0059,54.5844,53.8635,53.9347,105597.0
2016-03-23 10:00:00,60.6,60.75,60.22,60.65,133702.0,53.9347,54.0682,53.5965,53.9792,133702.0
2016-03-23 10:30:00,60.63,60.71,60.45,60.59,141302.0,53.9614,54.0326,53.8012,53.9258,141302.0
2016-03-23 11:00:00,60.58,60.76,60.57,60.71,110940.0,53.9169,54.0771,53.908,54.0326,110940.0
2016-03-23 11:30:00,60.7,60.8,60.58,60.63,109488.0,54.0237,54.1127,53.9169,53.9614,109488.0
2016-03-23 12:00:00,60.63,60.96,60.62,60.91,66109.0,53.9614,54.2551,53.9525,54.2106,66109.0
2016-03-23 12:30:00,60.9,61.01,60.89,61.01,47699.0,54.2017,54.2996,54.1928,54.2996,47699.0
2016-03-23 13:00:00,61.02,61.02,60.92,60.96,52592.0,54.3085,54.3085,54.2195,54.2551,52592.0
2016-03-23 13:30:00,60.96,60.97,60.83,60.83,59912.0,54.2551,54.264,54.1394,54.1394,59912.0
2016-03-23 14:00:00,60.82,60.9,60.79,60.85,86229.0,54.1305,54.2017,54.1038,54.1572,86229.0
2016-03-23 14:30:00,60.84,60.88,60.65,60.67,89324.0,54.1483,54.1839,53.9792,53.997,89324.0
2016-03-23 15:00:00,60.67,60.68,60.49,60.53,122734.0,53.997,54.0059,53.8368,53.8724,122734.0
2016-03-23 15:30:00,60.53,60.66,60.5,60.55,266627.0,53.8724,53.9881,53.8457,53.8902,266627.0
2016-03-24 09:30:00,58.77,59.86,58.44,59.15,275097.0,52.3059,53.2761,52.0122,52.6441,275097.0
2016-03-24 10:00:00,59.19,59.76,59.16,59.75,295597.0,52.6797,53.1871,52.653,53.1782,295597.0
2016-03-24 10:30:00,59.72,59.72,59.31,59.34,201694.0,53.1515,53.1515,52.7866,52.8133,201694.0
2016-03-24 11:00:00,59.34,59.34,58.75,58.87,313293.0,52.8133,52.8133,52.2881,52.3949,313293.0
2016-03-24 11:30:00,58.87,59.1,58.84,58.93,163590.0,52.3949,52.5996,52.3682,52.4483,163590.0
2016-03-24 12:00:00,58.93,59.23,58.92,58.99,131599.0,52.4483,52.7154,52.4394,52.5017,131599.0
2016-03-24 12:30:00,59.0,59.06,58.74,59.02,240897.0,52.5106,52.564,52.2792,52.5284,240897.0
2016-03-24 13:00:00,59.02,59.08,58.86,59.03,122335.0,52.5284,52.5818,52.386,52.5373,122335.0
2016-03-24 13:30:00,59.04,59.37,59.03,59.3,121590.0,52.5462,52.84,52.5373,52.7777,121590.0
2016-03-24 14:00:00,59.3,59.61,59.26,59.59,131524.0,52.7777,53.0536,52.7421,53.0358,131524.0
2016-03-24 14:30:00,59.61,59.72,59.5,59.62,140971.0,53.0536,53.1515,52.9557,53.0625,140971.0
2016-03-24 15:00:00,59.62,59.63,59.37,59.46,217301.0,53.0625,53.0714,52.84,52.9201,217301.0
2016-03-24 15:30:00,59.45,59.64,59.42,59.62,338291.0,52.9112,53.0803,52.8845,53.0625,338291.0
2016-03-28 09:30:00,59.99,60.18,59.56,60.16,65259.0,53.3918,53.5609,53.0091,53.5431,65259.0
2016-03-28 10:00:00,60.19,60.38,59.98,59.99,105495.0,53.5698,53.7389,53.3829,53.3918,105495.0
2016-03-28 10:30:00,59.98,60.16,59.83,60.04,107931.0,53.3829,53.5431,53.2494,53.4363,107931.0
2016-03-28 11:00:00,60.06,60.34,60.02,60.31,69411.0,53.4541,53.7033,53.4185,53.6766,69411.0
2016-03-28 11:30:00,60.32,60.51,60.24,60.37,72059.0,53.6855,53.8546,53.6143,53.73,72059.0
2016-03-28 12:00:00,60.38,60.52,60.19,60.47,86915.0,53.7389,53.8635,53.5698,53.819,86915.0
2016-03-28 12:30:00,60.48,60.52,60.33,60.38,85708.0,53.8279,53.8635,53.6944,53.7389,85708.0
2016-03-28 13:00:00,60.38,60.5,60.33,60.46,67519.0,53.7389,53.8457,53.6944,53.8101,67519.0
2016-03-28 13:30:00,60.46,60.51,60.45,60.5,75978.0,53.8101,53.8546,53.8012,53.8457,75978.0
2016-03-28 14:00:00,60.51,60.68,60.49,60.65,76024.0,53.8546,54.0059,53.8368,53.9792,76024.0
2016-03-28 14:30:00,60.64,60.66,60.55,60.6,58740.0,53.9703,53.9881,53.8902,53.9347,58740.0
2016-03-28 15:00:00,60.61,60.76,60.6,60.65,140596.0,53.9436,54.0771,53.9347,53.9792,140596.0
2016-03-28 15:30:00,60.64,60.75,60.37,60.39,341099.0,53.9703,54.0682,53.73,53.7478,341099.0
2016-03-29 09:30:00,60.54,60.93,60.4,60.71,97933.0,53.8813,54.2284,53.7567,54.0326,97933.0
2016-03-29 10:00:00,60.75,60.98,60.68,60.87,76949.0,54.0682,54.2729,54.0059,54.175,76949.0
2016-03-29 10:30:00,60.87,60.98,60.72,60.75,53575.0,54.175,54.2729,54.0415,54.0682,53575.0
2016-03-29 11:00:00,60.76,60.97,60.76,60.95,62663.0,54.0771,54.264,54.0771,54.2462,62663.0
2016-03-29 11:30:00,60.95,61.26,60.93,61.2,71747.0,54.2462,54.5221,54.2284,54.4687,71747.0
2016-03-29 12:00:00,61.21,61.52,61.18,61.52,64706.0,54.4776,54.7535,54.4509,54.7535,64706.0
2016-03-29 12:30:00,61.5,61.83,61.45,61.77,68798.0,54.7357,55.0294,54.6912,54.976,68798.0
2016-03-29 13:00:00,61.77,61.86,61.63,61.8,71272.0,54.976,55.0561,54.8514,55.0027,71272.0
2016-03-29 13:30:00,61.82,61.85,61.71,61.74,39375.0,55.0205,55.0472,54.9226,54.9493,39375.0
2016-03-29 14:00:00,61.74,62.06,61.74,62.0,110412.0,54.9493,55.2341,54.9493,55.1807,110412.0
2016-03-29 14:30:00,62.01,62.04,61.93,62.02,73097.0,55.1896,55.2163,55.1184,55.1985,73097.0
2016-03-29 15:00:00,62.02,62.04,61.99,62.04,63508.0,55.1985,55.2163,55.1718,55.2163,63508.0
2016-03-29 15:30:00,62.03,62.15,61.93,61.98,291914.0,55.2074,55.3142,55.1184,55.1629,291914.0
2016-03-30 09:30:00,62.19,62.42,61.93,62.13,64221.0,55.3498,55.5545,55.1184,55.2964,64221.0
2016-03-30 10:00:00,62.17,62.27,62.02,62.09,123083.0,55.332,55.421,55.1985,55.2608,123083.0
2016-03-30 10:30:00,62.09,62.12,61.93,62.03,48002.0,55.2608,55.2875,55.1184,55.2074,48002.0
2016-03-30 11:00:00,62.02,62.09,61.8,61.89,43730.0,55.1985,55.2608,55.0027,55.0828,43730.0
2016-03-30 11:30:00,61.88,61.99,61.78,61.97,45654.0,55.0739,55.1718,54.9849,55.154,45654.0
2016-03-30 12:00:00,61.98,62.28,61.93,62.05,84569.0,55.1629,55.4299,55.1184,55.2252,84569.0
2016-03-30 12:30:00,62.03,62.05,61.9,61.97,55472.0,55.2074,55.2252,55.0917,55.154,55472.0
2016-03-30 13:00:00,61.96,62.03,61.95,62.01,47222.0,55.1451,55.2074,55.1362,55.1896,47222.0
2016-03-30 13:30:00,62.03,62.13,62.02,62.1,27648.0,55.2074,55.2964,55.1985,55.2697,27648.0
2016-03-30 14:00:00,62.1,62.14,62.02,62.14,62842.0,55.2697,55.3053,55.1985,55.3053,62842.0
2016-03-30 14:30:00,62.13,62.19,61.99,62.05,67838.0,55.2964,55.3498,55.1718,55.2252,67838.0
2016-03-30 15:00:00,62.03,62.31,62.03,62.28,64453.0,55.2074,55.4566,55.2074,55.4299,64453.0
2016-03-30 15:30:00,62.26,62.26,62.01,62.06,159612.0,55.4121,55.4121,55.1896,55.2341,159612.0
2016-03-31 09:30:00,62.16,62.24,61.83,62.22,42268.0,55.3231,55.3943,55.0294,55.3765,42268.0
2016-03-31 10:00:00,62.19,62.27,61.98,62.14,73767.0,55.3498,55.421,55.1629,55.3053,73767.0
2016-03-31 10:30:00,62.15,62.18,61.8,61.85,67230.0,55.3142,55.3409,55.0027,55.0472,67230.0
2016-03-31 11:00:00,61.89,62.03,61.89,62.01,54492.0,55.0828,55.2074,55.0828,55.1896,54492.0
2016-03-31 11:30:00,62.03,62.27,62.03,62.25,42446.0,55.2074,55.421,55.2074,55.4032,42446.0
2016-03-31 12:00:00,62.24,62.34,62.05,62.07,54370.0,55.3943,55.4833,55.2252,55.243,54370.0
2016-03-31 12:30:00,62.08,62.18,62.05,62.1,39406.0,55.2519,55.3409,55.2252,55.2697,39406.0
2016-03-31 13:00:00,62.09,62.14,62.04,62.09,59442.0,55.2608,55.3053,55.2163,55.2608,59442.0
2016-03-31 13:30:00,62.09,62.1,61.74,61.79,85986.0,55.2608,55.2697,54.9493,54.9938,85986.0
2016-03-31 14:00:00,61.76,61.76,61.49,61.5,165710.0,54.9671,54.9671,54.7268,54.7357,165710.0
2016-03-31 14:30:00,61.5,61.77,61.49,61.7,60061.0,54.7357,54.976,54.7268,54.9137,60061.0
2016-03-31 15:00:00,61.69,61.72,61.54,61.55,68473.0,54.9048,54.9315,54.7713,54.7802,68473.0
2016-03-31 15:30:00,61.55,61.77,61.52,61.63,358628.0,54.7802,54.976,54.7535,54.8514,358628.0
2016-04-01 09:30:00,61.41,61.88,61.03,61.13,77221.0,54.6556,55.0739,54.3174,54.4064,77221.0
2016-04-01 10:00:00,61.11,61.39,61.08,61.25,96073.0,54.3886,54.6378,54.3619,54.5132,96073.0
2016-04-01 10:30:00,61.24,61.53,61.24,61.35,53743.0,54.5043,54.7624,54.5043,54.6022,53743.0
2016-04-01 11:00:00,61.35,61.53,61.27,61.29,41243.0,54.6022,54.7624,54.531,54.5488,41243.0
2016-04-01 11:30:00,61.28,61.39,61.22,61.24,43463.0,54.5399,54.6378,54.4865,54.5043,43463.0
2016-04-01 12:00:00,61.26,61.3,61.02,61.13,41073.0,54.5221,54.5577,54.3085,54.4064,41073.0
2016-04-01 12:30:00,61.15,61.32,61.11,61.25,37663.0,54.4242,54.5755,54.3886,54.5132,37663.0
2016-04-01 13:00:00,61.24,61.26,61.18,61.26,53035.0,54.5043,54.5221,54.4509,54.5221,53035.0
2016-04-01 13:30:00,61.27,61.59,61.26,61.55,46051.0,54.531,54.8158,54.5221,54.7802,46051.0
2016-04-01 14:00:00,61.56,61.75,61.56,61.64,43727.0,54.7891,54.9582,54.7891,54.8603,43727.0
2016-04-01 14:30:00,61.66,61.76,61.64,61.7,69456.0,54.8781,54.9671,54.8603,54.9137,69456.0
2016-04-01 15:00:00,61.71,61.84,61.69,61.75,63256.0,54.9226,55.0383,54.9048,54.9582,63256.0
2016-04-01 15:30:00,61.75,61.86,61.45,61.5,524721.0,54.9582,55.0561,54.6912,54.7357,524721.0
2016-04-04 09:30:00,61.53,62.13,61.49,61.78,62204.0,54.7624,55.2964,54.7268,54.9849,62204.0
2016-04-04 10:00:00,61.8,61.82,61.55,61.55,48582.0,55.0027,55.0205,54.7802,54.7802,48582.0
2016-04-04 10:30:00,61.54,61.59,61.35,61.47,59041.0,54.7713,54.8158,54.6022,54.709,59041.0
2016-04-04 11:00:00,61.48,61.48,61.26,61.29,51921.0,54.7179,54.7179,54.5221,54.5488,51921.0
2016-04-04 11:30:00,61.29,61.33,61.18,61.28,71151.0,54.5488,54.5844,54.4509,54.5399,71151.0
2016-04-04 12:00:00,61.27,61.41,61.25,61.28,63282.0,54.531,54.6556,54.5132,54.5399,63282.0
2016-04-04 12:30:00,61.27,61.5,61.27,61.42,37419.0,54.531,54.7357,54.531,54.6645,37419.0
2016-04-04 13:00:00,61.42,61.48,61.37,61.46,34941.0,54.6645,54.7179,54.62,54.7001,34941.0
2016-04-04 13:30:00,61.46,61.47,61.4,61.44,34768.0,54.7001,54.709,54.6467,54.6823,34768.0
2016-04-04 14:00:00,61.44,61.46,61.28,61.36,38410.0,54.6823,54.7001,54.5399,54.6111,38410.0
2016-04-04 14:30:00,61.36,61.45,61.29,61.38,58169.0,54.6111,54.6912,54.5488,54.6289,58169.0
2016-04-04 15:00:00,61.39,61.45,61.28,61.29,51860.0,54.6378,54.6912,54.5399,54.5488,51860.0
2016-04-04 15:30:00,61.29,61.43,61.24,61.4,241922.0,54.5488,54.6734,54.5043,54.6467,241922.0
2016-04-05 09:30:00,61.13,61.32,60.66,60.82,65334.0,54.4064,54.5755,53.9881,54.1305,65334.0
2016-04-05 10:00:00,60.86,60.97,60.47,60.71,108583.0,54.1661,54.264,53.819,54.0326,108583.0
2016-04-05 10:30:00,60.73,60.8,60.55,60.61,55370.0,54.0504,54.1127,53.8902,53.9436,55370.0
2016-04-05 11:00:00,60.6,60.65,60.52,60.64,51408.0,53.9347,53.9792,53.8635,53.9703,51408.0
2016-04-05 11:30:00,60.66,60.73,60.52,60.52,54768.0,53.9881,54.0504,53.8635,53.8635,54768.0
2016-04-05 12:00:00,60.53,60.56,60.33,60.46,37990.0,53.8724,53.8991,53.6944,53.8101,37990.0
2016-04-05 12:30:00,60.46,60.55,60.43,60.53,43792.0,53.8101,53.8902,53.7834,53.8724,43792.0
2016-04-05 13:00:00,60.52,60.63,60.44,60.63,85785.0,53.8635,53.9614,53.7923,53.9614,85785.0
2016-04-05 13:30:00,60.62,60.74,60.56,60.69,26795.0,53.9525,54.0593,53.8991,54.0148,26795.0
2016-04-05 14:00:00,60.69,60.8,60.61,60.79,50079.0,54.0148,54.1127,53.9436,54.1038,50079.0
2016-04-05 14:30:00,60.79,60.88,60.75,60.82,52061.0,54.1038,54.1839,54.0682,54.1305,52061.0
2016-04-05 15:00:00,60.84,60.85,60.65,60.69,42099.0,54.1483,54.1572,53.9792,54.0148,42099.0
2016-04-05 15:30:00,60.69,60.72,60.58,60.66,198774.0,54.0148,54.0415,53.9169,53.9881,198774.0
2016-04-06 09:30:00,60.54,60.77,60.29,60.5,79580.0,53.8813,54.086,53.6588,53.8457,79580.0
2016-04-06 10:00:00,60.52,60.79,60.48,60.73,92539.0,53.8635,54.1038,53.8279,54.0504,92539.0
2016-04-06 10:30:00,60.75,60.92,60.63,60.88,73393.0,54.0682,54.2195,53.9614,54.1839,73393.0
2016-04-06 11:00:00,60.88,60.89,60.7,60.77,58731.0,54.1839,54.1928,54.0237,54.086,58731.0
2016-04-06 11:30:00,60.8,60.9,60.66,60.74,50793.0,54.1127,54.2017,53.9881,54.0593,50793.0
2016-04-06 12:00:00,60.75,60.79,60.57,60.63,58417.0,54.0682,54.1038,53.908,53.9614,58417.0
2016-04-06 12:30:00,60.64,60.77,60.56,60.58,57885.0,53.9703,54.086,53.8991,53.9169,57885.0
2016-04-06 13:00:00,60.59,60.66,60.49,60.66,81566.0,53.9258,53.9881,53.8368,53.9881,81566.0
2016-04-06 13:30:00,60.68,60.78,60.67,60.71,34557.0,54.0059,54.0949,53.997,54.0326,34557.0
2016-04-06 14:00:00,60.73,60.74,60.58,60.7,37491.0,54.0504,54.0593,53.9169,54.0237,37491.0
2016-04-06 14:30:00,60.7,60.81,60.53,60.78,45269.0,54.0237,54.1216,53.8724,54.0949,45269.0
2016-04-06 15:00:00,60.77,60.87,60.74,60.78,68242.0,54.086,54.175,54.0593,54.0949,68242.0
2016-04-06 15:30:00,60.78,61.06,60.76,61.02,281334.0,54.0949,54.3441,54.0771,54.3085,281334.0
2016-04-07 09:30:00,60.78,61.03,60.43,60.66,96030.0,54.0949,54.3174,53.7834,53.9881,96030.0
2016-04-07 10:00:00,60.69,60.78,60.48,60.48,53390.0,54.0148,54.0949,53.8279,53.8279,53390.0
2016-04-07 10:30:00,60.48,60.61,60.38,60.61,61615.0,53.8279,53.9436,53.7389,53.9436,61615.0
2016-04-07 11:00:00,60.62,60.67,60.51,60.58,53941.0,53.9525,53.997,53.8546,53.9169,53941.0
2016-04-07 11:30:00,60.59,60.59,60.49,60.53,26368.0,53.9258,53.9258,53.8368,53.8724,26368.0
2016-04-07 12:00:00,60.53,60.55,60.44,60.47,50615.0,53.8724,53.8902,53.7923,53.819,50615.0
2016-04-07 12:30:00,60.46,60.53,60.45,60.49,40428.0,53.8101,53.8724,53.8012,53.8368,40428.0
2016-04-07 13:00:00,60.48,60.59,60.45,60.47,33540.0,53.8279,53.9258,53.8012,53.819,33540.0
2016-04-07 13:30:00,60.47,60.49,60.25,60.28,63116.0,53.819,53.8368,53.6232,53.6499,63116.0
2016-04-07 14:00:00,60.28,60.28,60.02,60.06,67181.0,53.6499,53.6499,53.4185,53.4541,67181.0
2016-04-07 14:30:00,60.06,60.09,60.01,60.03,65800.0,53.4541,53.4808,53.4096,53.4274,65800.0
2016-04-07 15:00:00,60.02,60.23,59.95,60.19,72557.0,53.4185,53.6054,53.3562,53.5698,72557.0
2016-04-07 15:30:00,60.19,60.28,60.14,60.2,179707.0,53.5698,53.6499,53.5253,53.5787,179707.0
2016-04-08 09:30:00,60.54,60.54,59.89,59.96,57420.0,53.8813,53.8813,53.3028,53.3651,57420.0
2016-04-08 10:00:00,59.98,60.02,59.49,59.51,86716.0,53.3829,53.4185,52.9468,52.9646,86716.0
2016-04-08 10:30:00,59.52,59.67,59.45,59.48,67557.0,52.9735,53.107,52.9112,52.9379,67557.0
2016-04-08 11:00:00,59.49,59.65,59.46,59.55,83013.0,52.9468,53.0892,52.9201,53.0002,83013.0
2016-04-08 11:30:00,59.57,59.6,59.39,59.6,65347.0,53.018,53.0447,52.8578,53.0447,65347.0
2016-04-08 12:00:00,59.58,59.61,59.45,59.53,51500.0,53.0269,53.0536,52.9112,52.9824,51500.0
2016-04-08 12:30:00,59.53,59.72,59.52,59.63,52410.0,52.9824,53.1515,52.9735,53.0714,52410.0
2016-04-08 13:00:00,59.64,59.64,59.57,59.58,26054.0,53.0803,53.0803,53.018,53.0269,26054.0
2016-04-08 13:30:00,59.56,59.7,59.55,59.69,45453.0,53.0091,53.1337,53.0002,53.1248,45453.0
2016-04-08 14:00:00,59.71,59.75,59.63,59.72,60594.0,53.1426,53.1782,53.0714,53.1515,60594.0
2016-04-08 14:30:00,59.72,59.73,59.56,59.63,36147.0,53.1515,53.1604,53.0091,53.0714,36147.0
2016-04-08 15:00:00,59.63,59.64,59.48,59.52,50443.0,53.0714,53.0803,52.9379,52.9735,50443.0
2016-04-08 15:30:00,59.52,59.72,59.43,59.72,239118.0,52.9735,53.1515,52.8934,53.1515,239118.0
2016-04-11 09:30:00,59.79,60.0,59.64,59.69,62273.0,53.2138,53.4007,53.0803,53.1248,62273.0
2016-04-11 10:00:00,59.76,60.16,59.71,59.81,60487.0,53.1871,53.5431,53.1426,53.2316,60487.0
2016-04-11 10:30:00,59.81,59.88,59.7,59.8,127765.0,53.2316,53.2939,53.1337,53.2227,127765.0
2016-04-11 11:00:00,59.78,59.92,59.78,59.88,54852.0,53.2049,53.3295,53.2049,53.2939,54852.0
2016-04-11 11:30:00,59.9,59.9,59.66,59.7,57278.0,53.3117,53.3117,53.0981,53.1337,57278.0
2016-04-11 12:00:00,59.7,59.72,59.61,59.72,60760.0,53.1337,53.1515,53.0536,53.1515,60760.0
2016-04-11 12:30:00,59.72,59.77,59.64,59.74,34045.0,53.1515,53.196,53.0803,53.1693,34045.0
2016-04-11 13:00:00,59.74,59.86,59.61,59.65,59697.0,53.1693,53.2761,53.0536,53.0892,59697.0
2016-04-11 13:30:00,59.66,59.67,59.42,59.49,52201.0,53.0981,53.107,52.8845,52.9468,52201.0
2016-04-11 14:00:00,59.49,59.56,59.38,59.53,146158.0,52.9468,53.0091,52.8489,52.9824,146158.0
2016-04-11 14:30:00,59.52,59.63,59.47,59.6,69452.0,52.9735,53.0714,52.929,53.0447,69452.0
2016-04-11 15:00:00,59.6,59.61,59.43,59.46,74229.0,53.0447,53.0536,52.8934,52.9201,74229.0
2016-04-11 15:30:00,59.46,59.55,59.36,59.5,181134.0,52.9201,53.0002,52.8311,52.9557,181134.0
2016-04-12 09:30:00,59.46,60.06,59.22,59.36,62614.0,52.9201,53.4541,52.7065,52.8311,62614.0
2016-04-12 10:00:00,59.32,59.53,59.23,59.32,50344.0,52.7955,52.9824,52.7154,52.7955,50344.0
2016-04-12 10:30:00,59.29,59.64,59.27,59.64,60227.0,52.7688,53.0803,52.751,53.0803,60227.0
2016-04-12 11:00:00,59.65,59.68,59.49,59.62,55642.0,53.0892,53.1159,52.9468,53.0625,55642.0
2016-04-12 11:30:00,59.62,59.69,59.57,59.58,51818.0,53.0625,53.1248,53.018,53.0269,51818.0
2016-04-12 12:00:00,59.59,59.65,59.5,59.57,43440.0,53.0358,53.0892,52.9557,53.018,43440.0
2016-04-12 12:30:00,59.57,59.63,59.5,59.53,37786.0,53.018,53.0714,52.9557,52.9824,37786.0
2016-04-12 13:00:00,59.53,59.63,59.51,59.61,43387.0,52.9824,53.0714,52.9646,53.0536,43387.0
2016-04-12 13:30:00,59.62,59.72,59.54,59.72,41451.0,53.0625,53.1515,52.9913,53.1515,41451.0
2016-04-12 14:00:00,59.72,59.72,59.54,59.59,55970.0,53.1515,53.1515,52.9913,53.0358,55970.0
2016-04-12 14:30:00,59.59,59.77,59.57,59.7,57964.0,53.0358,53.196,53.018,53.1337,57964.0
2016-04-12 15:00:00,59.69,59.76,59.61,59.64,110719.0,53.1248,53.1871,53.0536,53.0803,110719.0
2016-04-12 15:30:00,59.63,59.78,59.61,59.71,179789.0,53.0714,53.2049,53.0536,53.1426,179789.0
2016-04-13 09:30:00,59.92,60.0,59.75,59.96,73418.0,53.3295,53.4007,53.1782,53.3651,73418.0
2016-04-13 10:00:00,59.96,59.98,59.85,59.88,70858.0,53.3651,53.3829,53.2672,53.2939,70858.0
2016-04-13 10:30:00,59.87,59.9,59.63,59.63,43355.0,53.285,53.3117,53.0714,53.0714,43355.0
2016-04-13 11:00:00,59.62,59.67,59.5,59.67,28571.0,53.0625,53.107,52.9557,53.107,28571.0
2016-04-13 11:30:00,59.68,59.75,59.62,59.66,30143.0,53.1159,53.1782,53.0625,53.0981,30143.0
2016-04-13 12:00:00,59.64,59.65,59.5,59.55,33971.0,53.0803,53.0892,52.9557,53.0002,33971.0
2016-04-13 12:30:00,59.55,59.55,59.42,59.45,28221.0,53.0002,53.0002,52.8845,52.9112,28221.0
2016-04-13 13:00:00,59.45,59.53,59.43,59.47,26349.0,52.9112,52.9824,52.8934,52.929,26349.0
2016-04-13 13:30:00,59.47,59.61,59.41,59.6,37793.0,52.929,53.0536,52.8756,53.0447,37793.0
2016-04-13 14:00:00,59.59,59.77,59.57,59.73,19854.0,53.0358,53.196,53.018,53.1604,19854.0
2016-04-13 14:30:00,59.74,59.89,59.74,59.79,24678.0,53.1693,53.3028,53.1693,53.2138,24678.0
2016-04-13 15:00:00,59.8,59.94,59.8,59.91,85009.0,53.2227,53.3473,53.2227,53.3206,85009.0
2016-04-13 15:30:00,59.9,59.91,59.69,59.81,150507.0,53.3117,53.3206,53.1248,53.2316,150507.0
2016-04-14 09:30:00,59.68,59.9,59.38,59.46,57029.0,53.1159,53.3117,52.8489,52.9201,57029.0
2016-04-14 10:00:00,59.48,59.53,59.29,59.33,81817.0,52.9379,52.9824,52.7688,52.8044,81817.0
2016-04-14 10:30:00,59.34,59.76,59.33,59.73,62060.0,52.8133,53.1871,52.8044,53.1604,62060.0
2016-04-14 11:00:00,59.74,59.77,59.65,59.71,48646.0,53.1693,53.196,53.0892,53.1426,48646.0
2016-04-14 11:30:00,59.72,59.99,59.72,59.99,50291.0,53.1515,53.3918,53.1515,53.3918,50291.0
2016-04-14 12:00:00,60.01,60.13,59.95,60.12,45034.0,53.4096,53.5164,53.3562,53.5075,45034.0
2016-04-14 12:30:00,60.12,60.22,60.08,60.12,31514.0,53.5075,53.5965,53.4719,53.5075,31514.0
2016-04-14 13:00:00,60.11,60.24,60.03,60.04,22579.0,53.4986,53.6143,53.4274,53.4363,22579.0
2016-04-14 13:30:00,60.05,60.16,60.04,60.1,34610.0,53.4452,53.5431,53.4363,53.4897,34610.0
2016-04-14 14:00:00,60.09,60.12,60.02,60.08,55623.0,53.4808,53.5075,53.4185,53.4719,55623.0
2016-04-14 14:30:00,60.07,60.22,60.03,60.16,66135.0,53.463,53.5965,53.4274,53.5431,66135.0
2016-04-14 15:00:00,60.17,60.26,60.16,60.24,58310.0,53.552,53.6321,53.5431,53.6143,58310.0
2016-04-14 15:30:00,60.24,60.24,60.01,60.03,179862.0,53.6143,53.6143,53.4096,53.4274,179862.0
2016-04-15 09:30:00,60.0,60.11,59.69,59.91,99742.0,53.4007,53.4986,53.1248,53.3206,99742.0
2016-04-15 10:00:00,59.89,59.89,59.68,59.8,22098.0,53.3028,53.3028,53.1159,53.2227,22098.0
2016-04-15 10:30:00,59.81,59.95,59.81,59.9,20627.0,53.2316,53.3562,53.2316,53.3117,20627.0
2016-04-15 11:00:00,59.9,59.92,59.71,59.76,26356.0,53.3117,53.3295,53.1426,53.1871,26356.0
2016-04-15 11:30:00,59.77,59.92,59.7,59.7,28773.0,53.196,53.3295,53.1337,53.1337,28773.0
2016-04-15 12:00:00,59.72,59.84,59.69,59.78,13700.0,53.1515,53.2583,53.1248,53.2049,13700.0
2016-04-15 12:30:00,59.78,59.89,59.76,59.89,19259.0,53.2049,53.3028,53.1871,53.3028,19259.0
2016-04-15 13:00:00,59.88,59.9,59.79,59.9,16868.0,53.2939,53.3117,53.2138,53.3117,16868.0
2016-04-15 13:30:00,59.89,59.99,59.88,59.93,20982.0,53.3028,53.3918,53.2939,53.3384,20982.0
2016-04-15 14:00:00,59.93,60.08,59.93,60.07,26239.0,53.3384,53.4719,53.3384,53.463,26239.0
2016-04-15 14:30:00,60.07,60.11,60.03,60.1,27694.0,53.463,53.4986,53.4274,53.4897,27694.0
2016-04-15 15:00:00,60.1,60.1,60.0,60.01,24764.0,53.4897,53.4897,53.4007,53.4096,24764.0
2016-04-15 15:30:00,60.02,60.11,59.97,60.09,135903.0,53.4185,53.4986,53.374,53.4808,135903.0
2016-04-18 09:30:00,59.92,60.1,59.86,59.94,53179.0,53.3295,53.4897,53.2761,53.3473,53179.0
2016-04-18 10:00:00,59.91,60.35,59.91,60.34,42986.0,53.3206,53.7122,53.3206,53.7033,42986.0
2016-04-18 10:30:00,60.34,60.53,60.3,60.41,36860.0,53.7033,53.8724,53.6677,53.7656,36860.0
2016-04-18 11:00:00,60.42,60.61,60.37,60.59,36378.0,53.7745,53.9436,53.73,53.9258,36378.0
2016-04-18 11:30:00,60.58,60.75,60.57,60.73,44279.0,53.9169,54.0682,53.908,54.0504,44279.0
2016-04-18 12:00:00,60.71,60.84,60.7,60.79,44768.0,54.0326,54.1483,54.0237,54.1038,44768.0
2016-04-18 12:30:00,60.77,60.9,60.75,60.87,36428.0,54.086,54.2017,54.0682,54.175,36428.0
2016-04-18 13:00:00,60.86,60.88,60.72,60.75,42354.0,54.1661,54.1839,54.0415,54.0682,42354.0
2016-04-18 13:30:00,60.76,61.0,60.74,60.99,36072.0,54.0771,54.2907,54.0593,54.2818,36072.0
2016-04-18 14:00:00,60.99,61.03,60.94,60.95,90710.0,54.2818,54.3174,54.2373,54.2462,90710.0
2016-04-18 14:30:00,60.95,61.09,60.93,61.09,54607.0,54.2462,54.3708,54.2284,54.3708,54607.0
2016-04-18 15:00:00,61.07,61.08,60.87,60.9,74898.0,54.353,54.3619,54.175,54.2017,74898.0
2016-04-18 15:30:00,60.89,60.97,60.86,60.89,170250.0,54.1928,54.264,54.1661,54.1928,170250.0
2016-04-19 09:30:00,61.06,61.1,60.81,61.08,39144.0,54.3441,54.3797,54.1216,54.3619,39144.0
2016-04-19 10:00:00,61.08,61.25,61.0,61.1,63714.0,54.3619,54.5132,54.2907,54.3797,63714.0
2016-04-19 10:30:00,61.1,61.18,60.96,61.17,55415.0,54.3797,54.4509,54.2551,54.442,55415.0
2016-04-19 11:00:00,61.14,61.16,60.88,60.94,36249.0,54.4153,54.4331,54.1839,54.2373,36249.0
2016-04-19 11:30:00,60.95,61.12,60.95,60.98,52475.0,54.2462,54.3975,54.2462,54.2729,52475.0
2016-04-19 12:00:00,60.98,61.07,60.97,61.0,28800.0,54.2729,54.353,54.264,54.2907,28800.0
2016-04-19 12:30:00,60.99,61.13,60.98,61.13,30034.0,54.2818,54.4064,54.2729,54.4064,30034.0
2016-04-19 13:00:00,61.12,61.17,61.05,61.09,35159.0,54.3975,54.442,54.3352,54.3708,35159.0
2016-04-19 13:30:00,61.06,61.08,60.94,61.0,69721.0,54.3441,54.3619,54.2373,54.2907,69721.0
2016-04-19 14:00:00,61.0,61.05,60.97,60.97,51491.0,54.2907,54.3352,54.264,54.264,51491.0
2016-04-19 14:30:00,60.98,61.01,60.89,60.89,46290.0,54.2729,54.2996,54.1928,54.1928,46290.0
2016-04-19 15:00:00,60.88,61.0,60.86,60.97,58712.0,54.1839,54.2907,54.1661,54.264,58712.0
2016-04-19 15:30:00,60.97,61.06,60.97,61.04,170400.0,54.264,54.3441,54.264,54.3263,170400.0
2016-04-20 09:30:00,61.1,61.28,60.92,61.16,30501.0,54.3797,54.5399,54.2195,54.4331,30501.0
2016-04-20 10:00:00,61.17,61.17,60.74,60.87,26396.0,54.442,54.442,54.0593,54.175,26396.0
2016-04-20 10:30:00,60.87,60.94,60.59,60.91,34184.0,54.175,54.2373,53.9258,54.2106,34184.0
2016-04-20 11:00:00,60.94,61.24,60.85,61.19,26788.0,54.2373,54.5043,54.1572,54.4598,26788.0
2016-04-20 11:30:00,61.19,61.27,61.12,61.22,25769.0,54.4598,54.531,54.3975,54.4865,25769.0
2016-04-20 12:00:00,61.17,61.24,61.12,61.2,14774.0,54.442,54.5043,54.3975,54.4687,14774.0
2016-04-20 12:30:00,61.18,61.29,61.15,61.29,14222.0,54.4509,54.5488,54.4242,54.5488,14222.0
2016-04-20 13:00:00,61.28,61.32,61.2,61.28,33747.0,54.5399,54.5755,54.4687,54.5399,33747.0
2016-04-20 13:30:00,61.27,61.39,61.24,61.34,29631.0,54.531,54.6378,54.5043,54.5933,29631.0
2016-04-20 14:00:00,61.34,61.34,61.21,61.33,55241.0,54.5933,54.5933,54.4776,54.5844,55241.0
2016-04-20 14:30:00,61.32,61.43,61.31,61.41,37366.0,54.5755,54.6734,54.5666,54.6556,37366.0
2016-04-20 15:00:00,61.42,61.46,61.35,61.36,37086.0,54.6645,54.7001,54.6022,54.6111,37086.0
2016-04-20 15:30:00,61.36,61.38,61.24,61.26,186191.0,54.6111,54.6289,54.5043,54.5221,186191.0
2016-04-21 09:30:00,61.34,61.52,60.9,61.08,36574.0,54.5933,54.7535,54.2017,54.3619,36574.0
2016-04-21 10:00:00,61.09,61.15,60.9,60.9,105822.0,54.3708,54.4242,54.2017,54.2017,105822.0
2016-04-21 10:30:00,60.88,61.12,60.88,61.11,38193.0,54.1839,54.3975,54.1839,54.3886,38193.0
2016-04-21 11:00:00,61.13,61.14,60.99,61.03,48852.0,54.4064,54.4153,54.2818,54.3174,48852.0
2016-04-21 11:30:00,61.04,61.04,60.68,60.69,30381.0,54.3263,54.3263,54.0059,54.0148,30381.0
2016-04-21 12:00:00,60.67,60.79,60.63,60.67,30281.0,53.997,54.1038,53.9614,53.997,30281.0
2016-04-21 12:30:00,60.68,60.77,60.55,60.63,46548.0,54.0059,54.086,53.8902,53.9614,46548.0
2016-04-21 13:00:00,60.62,60.7,60.46,60.47,106770.0,53.9525,54.0237,53.8101,53.819,106770.0
2016-04-21 13:30:00,60.46,60.5,60.26,60.32,58755.0,53.8101,53.8457,53.6321,53.6855,58755.0
2016-04-21 14:00:00,60.3,60.53,60.29,60.51,56336.0,53.6677,53.8724,53.6588,53.8546,56336.0
2016-04-21 14:30:00,60.51,60.52,60.42,60.45,41060.0,53.8546,53.8635,53.7745,53.8012,41060.0
2016-04-21 15:00:00,60.45,60.52,60.32,60.35,52112.0,53.8012,53.8635,53.6855,53.7122,52112.0
2016-04-21 15:30:00,60.36,60.6,60.35,60.56,165273.0,53.7211,53.9347,53.7122,53.8991,165273.0
2016-04-22 09:30:00,60.7,61.0,60.6,60.61,34481.0,54.0237,54.2907,53.9347,53.9436,34481.0
2016-04-22 10:00:00,60.67,60.71,60.3,60.48,46916.0,53.997,54.0326,53.6677,53.8279,46916.0
2016-04-22 10:30:00,60.5,60.53,60.19,60.31,31424.0,53.8457,53.8724,53.5698,53.6766,31424.0
2016-04-22 11:00:00,60.35,60.52,60.31,60.48,32809.0,53.7122,53.8635,53.6766,53.8279,32809.0
2016-04-22 11:30:00,60.48,60.62,60.4,60.62,32135.0,53.8279,53.9525,53.7567,53.9525,32135.0
2016-04-22 12:00:00,60.6,60.68,60.49,60.61,29748.0,53.9347,54.0059,53.8368,53.9436,29748.0
2016-04-22 12:30:00,60.6,60.64,60.53,60.56,23771.0,53.9347,53.9703,53.8724,53.8991,23771.0
2016-04-22 13:00:00,60.58,60.79,60.58,60.73,29223.0,53.9169,54.1038,53.9169,54.0504,29223.0
2016-04-22 13:30:00,60.72,60.87,60.65,60.85,22707.0,54.0415,54.175,53.9792,54.1572,22707.0
2016-04-22 14:00:00,60.83,60.92,60.77,60.87,31390.0,54.1394,54.2195,54.086,54.175,31390.0
2016-04-22 14:30:00,60.87,60.94,60.83,60.92,43299.0,54.175,54.2373,54.1394,54.2195,43299.0
2016-04-22 15:00:00,60.91,60.97,60.81,60.83,62550.0,54.2106,54.264,54.1216,54.1394,62550.0
2016-04-22 15:30:00,60.83,60.85,60.6,60.72,161802.0,54.1394,54.1572,53.9347,54.0415,161802.0
2016-04-25 09:30:00,60.79,60.93,60.7,60.9,34253.0,54.1038,54.2284,54.0237,54.2017,34253.0
2016-04-25 10:00:00,60.95,61.03,60.86,60.98,89517.0,54.2462,54.3174,54.1661,54.2729,89517.0
2016-04-25 10:30:00,60.97,61.05,60.89,60.97,43865.0,54.264,54.3352,54.1928,54.264,43865.0
2016-04-25 11:00:00,60.97,61.16,60.97,61.16,91711.0,54.264,54.4331,54.264,54.4331,91711.0
2016-04-25 11:30:00,61.14,61.14,60.92,60.93,49966.0,54.4153,54.4153,54.2195,54.2284,49966.0
2016-04-25 12:00:00,60.94,61.14,60.92,61.12,38715.0,54.2373,54.4153,54.2195,54.3975,38715.0
2016-04-25 12:30:00,61.1,61.25,61.07,61.21,23151.0,54.3797,54.5132,54.353,54.4776,23151.0
2016-04-25 13:00:00,61.21,61.3,61.15,61.24,29370.0,54.4776,54.5577,54.4242,54.5043,29370.0
2016-04-25 13:30:00,61.25,61.31,61.16,61.16,23697.0,54.5132,54.5666,54.4331,54.4331,23697.0
2016-04-25 14:00:00,61.16,61.18,60.98,61.08,42573.0,54.4331,54.4509,54.2729,54.3619,42573.0
2016-04-25 14:30:00,61.09,61.11,60.97,61.04,56866.0,54.3708,54.3886,54.264,54.3263,56866.0
2016-04-25 15:00:00,61.03,61.19,61.02,61.15,86796.0,54.3174,54.4598,54.3085,54.4242,86796.0
2016-04-25 15:30:00,61.16,61.22,61.06,61.11,156010.0,54.4331,54.4865,54.3441,54.3886,156010.0
2016-04-26 09:30:00,61.26,61.41,60.69,61.11,38270.0,54.5221,54.6556,54.0148,54.3886,38270.0
2016-04-26 10:00:00,61.12,61.18,60.92,61.02,42533.0,54.3975,54.4509,54.2195,54.3085,42533.0
2016-04-26 10:30:00,61.01,61.01,60.73,60.78,35149.0,54.2996,54.2996,54.0504,54.0949,35149.0
2016-04-26 11:00:00,60.76,60.95,60.68,60.82,45265.0,54.0771,54.2462,54.0059,54.1305,45265.0
2016-04-26 11:30:00,60.77,60.83,60.61,60.64,46657.0,54.086,54.1394,53.9436,53.9703,46657.0
2016-04-26 12:00:00,60.65,60.81,60.62,60.65,48526.0,53.9792,54.1216,53.9525,53.9792,48526.0
2016-04-26 12:30:00,60.66,60.89,60.64,60.86,45392.0,53.9881,54.1928,53.9703,54.1661,45392.0
2016-04-26 13:00:00,60.85,60.98,60.82,60.88,46455.0,54.1572,54.2729,54.1305,54.1839,46455.0
2016-04-26 13:30:00,60.87,60.98,60.68,60.74,55800.0,54.175,54.2729,54.0059,54.0593,55800.0
2016-04-26 14:00:00,60.75,60.8,60.53,60.53,42180.0,54.0682,54.1127,53.8724,53.8724,42180.0
2016-04-26 14:30:00,60.54,60.59,60.46,60.55,72176.0,53.8813,53.9258,53.8101,53.8902,72176.0
2016-04-26 15:00:00,60.54,60.63,60.48,60.54,70979.0,53.8813,53.9614,53.8279,53.8813,70979.0
2016-04-26 15:30:00,60.56,60.67,60.53,60.57,160966.0,53.8991,53.997,53.8724,53.908,160966.0
2016-04-27 09:30:00,60.56,60.85,59.93,60.63,39323.0,53.8991,54.1572,53.3384,53.9614,39323.0
2016-04-27 10:00:00,60.64,60.71,60.41,60.52,37687.0,53.9703,54.0326,53.7656,53.8635,37687.0
2016-04-27 10:30:00,60.5,60.59,60.38,60.51,53617.0,53.8457,53.9258,53.7389,53.8546,53617.0
2016-04-27 11:00:00,60.51,60.71,60.48,60.65,43418.0,53.8546,54.0326,53.8279,53.9792,43418.0
2016-04-27 11:30:00,60.66,60.8,60.61,60.68,42732.0,53.9881,54.1127,53.9436,54.0059,42732.0
2016-04-27 12:00:00,60.67,60.85,60.64,60.75,30888.0,53.997,54.1572,53.9703,54.0682,30888.0
2016-04-27 12:30:00,60.76,60.86,60.76,60.83,37815.0,54.0771,54.1661,54.0771,54.1394,37815.0
2016-04-27 13:00:00,60.83,60.94,60.74,60.78,43384.0,54.1394,54.2373,54.0593,54.0949,43384.0
2016-04-27 13:30:00,60.79,60.84,60.74,60.76,31906.0,54.1038,54.1483,54.0593,54.0771,31906.0
2016-04-27 14:00:00,60.76,60.8,60.55,60.67,69583.0,54.0771,54.1127,53.8902,53.997,69583.0
2016-04-27 14:30:00,60.67,60.83,60.61,60.79,45004.0,53.997,54.1394,53.9436,54.1038,45004.0
2016-04-27 15:00:00,60.8,61.1,60.79,61.07,60696.0,54.1127,54.3797,54.1038,54.353,60696.0
2016-04-27 15:30:00,61.08,61.1,60.94,60.95,175962.0,54.3619,54.3797,54.2373,54.2462,175962.0
2016-04-28 09:30:00,60.73,61.12,60.61,60.96,65614.0,54.0504,54.3975,53.9436,54.2551,65614.0
2016-04-28 10:00:00,60.94,61.09,60.92,61.02,39251.0,54.2373,54.3708,54.2195,54.3085,39251.0
2016-04-28 10:30:00,61.02,61.13,60.96,61.09,43452.0,54.3085,54.4064,54.2551,54.3708,43452.0
2016-04-28 11:00:00,61.11,61.13,60.89,60.89,45921.0,54.3886,54.4064,54.1928,54.1928,45921.0
2016-04-28 11:30:00,60.88,61.03,60.87,61.02,40919.0,54.1839,54.3174,54.175,54.3085,40919.0
2016-04-28 12:00:00,61.03,61.23,61.0,61.15,48620.0,54.3174,54.4954,54.2907,54.4242,48620.0
2016-04-28 12:30:00,61.1,61.15,61.04,61.07,51919.0,54.3797,54.4242,54.3263,54.353,51919.0
2016-04-28 13:00:00,61.08,61.16,61.02,61.12,35785.0,54.3619,54.4331,54.3085,54.3975,35785.0
2016-04-28 13:30:00,61.13,61.18,61.04,61.04,27381.0,54.4064,54.4509,54.3263,54.3263,27381.0
2016-04-28 14:00:00,61.06,61.15,61.03,61.12,36808.0,54.3441,54.4242,54.3174,54.3975,36808.0
2016-04-28 14:30:00,61.13,61.13,60.86,60.87,34892.0,54.4064,54.4064,54.1661,54.175,34892.0
2016-04-28 15:00:00,60.87,60.87,60.46,60.47,51170.0,54.175,54.175,53.8101,53.819,51170.0
2016-04-28 15:30:00,60.47,60.55,60.11,60.33,240696.0,53.819,53.8902,53.4986,53.6944,240696.0
2016-04-29 09:30:00,59.97,60.15,59.28,59.73,71460.0,53.374,53.5342,52.7599,53.1604,71460.0
2016-04-29 10:00:00,59.75,59.81,59.6,59.63,39485.0,53.1782,53.2316,53.0447,53.0714,39485.0
2016-04-29 10:30:00,59.63,59.77,59.6,59.75,81475.0,53.0714,53.196,53.0447,53.1782,81475.0
2016-04-29 11:00:00,59.72,59.73,59.49,59.55,65958.0,53.1515,53.1604,52.9468,53.0002,65958.0
2016-04-29 11:30:00,59.53,59.54,59.32,59.38,38686.0,52.9824,52.9913,52.7955,52.8489,38686.0
2016-04-29 12:00:00,59.36,59.5,59.34,59.39,34307.0,52.8311,52.9557,52.8133,52.8578,34307.0
2016-04-29 12:30:00,59.37,59.39,59.23,59.23,35660.0,52.84,52.8578,52.7154,52.7154,35660.0
2016-04-29 13:00:00,59.23,59.41,59.21,59.36,33268.0,52.7154,52.8756,52.6976,52.8311,33268.0
2016-04-29 13:30:00,59.37,59.37,59.16,59.17,30116.0,52.84,52.84,52.653,52.6619,30116.0
2016-04-29 14:00:00,59.18,59.3,59.08,59.22,41943.0,52.6708,52.7777,52.5818,52.7065,41943.0
2016-04-29 14:30:00,59.21,59.3,59.14,59.18,69849.0,52.6976,52.7777,52.6352,52.6708,69849.0
2016-04-29 15:00:00,59.19,59.43,59.18,59.38,54962.0,52.6797,52.8934,52.6708,52.8489,54962.0
2016-04-29 15:30:00,59.38,59.67,59.37,59.6,233374.0,52.8489,53.107,52.84,53.0447,233374.0
2016-05-02 09:30:00,59.78,60.09,59.49,59.5,63687.0,53.2049,53.4808,52.9468,52.9557,63687.0
2016-05-02 10:00:00,59.48,59.85,59.45,59.85,80624.0,52.9379,53.2672,52.9112,53.2672,80624.0
2016-05-02 10:30:00,59.85,60.01,59.85,59.85,37907.0,53.2672,53.4096,53.2672,53.2672,37907.0
2016-05-02 11:00:00,59.85,60.03,59.82,60.03,43033.0,53.2672,53.4274,53.2405,53.4274,43033.0
2016-05-02 11:30:00,60.02,60.19,59.94,60.14,42856.0,53.4185,53.5698,53.3473,53.5253,42856.0
2016-05-02 12:00:00,60.11,60.31,60.09,60.28,34184.0,53.4986,53.6766,53.4808,53.6499,34184.0
2016-05-02 12:30:00,60.29,60.44,60.27,60.43,42701.0,53.6588,53.7923,53.641,53.7834,42701.0
2016-05-02 13:00:00,60.43,60.61,60.42,60.5,80818.0,53.7834,53.9436,53.7745,53.8457,80818.0
2016-05-02 13:30:00,60.5,60.52,60.3,60.38,46981.0,53.8457,53.8635,53.6677,53.7389,46981.0
2016-05-02 14:00:00,60.39,60.41,60.27,60.3,76240.0,53.7478,53.7656,53.641,53.6677,76240.0
2016-05-02 14:30:00,60.3,60.31,60.21,60.21,52624.0,53.6677,53.6766,53.5876,53.5876,52624.0
2016-05-02 15:00:00,60.21,60.31,60.19,60.29,69127.0,53.5876,53.6766,53.5698,53.6588,69127.0
2016-05-02 15:30:00,60.3,60.31,60.2,60.25,168808.0,53.6677,53.6766,53.5787,53.6232,168808.0
2016-05-03 09:30:00,59.83,60.18,59.46,59.49,43170.0,53.2494,53.5609,52.9201,52.9468,43170.0
2016-05-03 10:00:00,59.5,59.87,59.5,59.87,46029.0,52.9557,53.285,52.9557,53.285,46029.0
2016-05-03 10:30:00,59.87,59.94,59.68,59.73,66053.0,53.285,53.3473,53.1159,53.1604,66053.0
2016-05-03 11:00:00,59.71,59.85,59.54,59.61,66420.0,53.1426,53.2672,52.9913,53.0536,66420.0
2016-05-03 11:30:00,59.6,59.82,59.53,59.72,51390.0,53.0447,53.2405,52.9824,53.1515,51390.0
2016-05-03 12:00:00,59.73,59.91,59.71,59.84,43642.0,53.1604,53.3206,53.1426,53.2583,43642.0
2016-05-03 12:30:00,59.84,59.96,59.84,59.89,48052.0,53.2583,53.3651,53.2583,53.3028,48052.0
2016-05-03 13:00:00,59.89,60.05,59.87,59.97,40435.0,53.3028,53.4452,53.285,53.374,40435.0
2016-05-03 13:30:00,59.97,60.19,59.97,60.13,17620.0,53.374,53.5698,53.374,53.5164,17620.0
2016-05-03 14:00:00,60.12,60.27,60.1,60.17,34303.0,53.5075,53.641,53.4897,53.552,34303.0
2016-05-03 14:30:00,60.17,60.27,60.11,60.17,39946.0,53.552,53.641,53.4986,53.552,39946.0
2016-05-03 15:00:00,60.17,60.18,59.95,59.96,41214.0,53.552,53.5609,53.3562,53.3651,41214.0
2016-05-03 15:30:00,59.95,60.07,59.84,59.97,182515.0,53.3562,53.463,53.2583,53.374,182515.0
2016-05-04 09:30:00,59.66,60.01,59.26,59.31,45924.0,53.0981,53.4096,52.7421,52.7866,45924.0
2016-05-04 10:00:00,59.34,59.62,59.34,59.58,86061.0,52.8133,53.0625,52.8133,53.0269,86061.0
2016-05-04 10:30:00,59.57,59.77,59.35,59.5,96746.0,53.018,53.196,52.8222,52.9557,96746.0
2016-05-04 11:00:00,59.49,59.7,59.49,59.61,68285.0,52.9468,53.1337,52.9468,53.0536,68285.0
2016-05-04 11:30:00,59.62,59.71,59.54,59.66,46612.0,53.0625,53.1426,52.9913,53.0981,46612.0
2016-05-04 12:00:00,59.62,59.76,59.56,59.66,61215.0,53.0625,53.1871,53.0091,53.0981,61215.0
2016-05-04 12:30:00,59.68,59.74,59.48,59.48,37111.0,53.1159,53.1693,52.9379,52.9379,37111.0
2016-05-04 13:00:00,59.48,59.68,59.48,59.67,25633.0,52.9379,53.1159,52.9379,53.107,25633.0
2016-05-04 13:30:00,59.66,59.8,59.62,59.73,44424.0,53.0981,53.2227,53.0625,53.1604,44424.0
2016-05-04 14:00:00,59.73,59.9,59.69,59.89,48011.0,53.1604,53.3117,53.1248,53.3028,48011.0
2016-05-04 14:30:00,59.89,59.99,59.89,59.93,68449.0,53.3028,53.3918,53.3028,53.3384,68449.0
2016-05-04 15:00:00,59.93,60.03,59.85,59.86,72093.0,53.3384,53.4274,53.2672,53.2761,72093.0
2016-05-04 15:30:00,59.86,59.95,59.82,59.88,112360.0,53.2761,53.3562,53.2405,53.2939,112360.0
2016-05-05 09:30:00,59.96,60.22,59.91,59.97,62329.0,53.3651,53.5965,53.3206,53.374,62329.0
2016-05-05 10:00:00,59.97,60.47,59.97,60.35,79022.0,53.374,53.819,53.374,53.7122,79022.0
2016-05-05 10:30:00,60.38,60.51,60.12,60.44,57344.0,53.7389,53.8546,53.5075,53.7923,57344.0
2016-05-05 11:00:00,60.44,60.57,60.36,60.45,53940.0,53.7923,53.908,53.7211,53.8012,53940.0
2016-05-05 11:30:00,60.48,60.78,60.43,60.76,80138.0,53.8279,54.0949,53.7834,54.0771,80138.0
2016-05-05 12:00:00,60.72,60.79,60.56,60.71,62231.0,54.0415,54.1038,53.8991,54.0326,62231.0
2016-05-05 12:30:00,60.73,60.76,60.58,60.62,85602.0,54.0504,54.0771,53.9169,53.9525,85602.0
2016-05-05 13:00:00,60.62,60.63,60.36,60.43,65625.0,53.9525,53.9614,53.7211,53.7834,65625.0
2016-05-05 13:30:00,60.43,60.66,60.34,60.66,59034.0,53.7834,53.9881,53.7033,53.9881,59034.0
2016-05-05 14:00:00,60.67,60.92,60.62,60.9,135445.0,53.997,54.2195,53.9525,54.2017,135445.0
2016-05-05 14:30:00,60.91,61.12,60.86,61.02,129905.0,54.2106,54.3975,54.1661,54.3085,129905.0
2016-05-05 15:00:00,61.01,61.02,60.73,60.75,148237.0,54.2996,54.3085,54.0504,54.0682,148237.0
2016-05-05 15:30:00,60.75,60.75,60.36,60.5,515535.0,54.0682,54.0682,53.7211,53.8457,515535.0
2016-05-06 09:30:00,61.5,62.0,60.6,60.77,507635.0,54.7357,55.1807,53.9347,54.086,507635.0
2016-05-06 10:00:00,60.73,61.4,60.61,61.05,258231.0,54.0504,54.6467,53.9436,54.3352,258231.0
2016-05-06 10:30:00,61.06,61.32,60.94,61.09,192347.0,54.3441,54.5755,54.2373,54.3708,192347.0
2016-05-06 11:00:00,61.08,61.36,60.97,61.27,100892.0,54.3619,54.6111,54.264,54.531,100892.0
2016-05-06 11:30:00,61.23,61.4,61.07,61.37,88599.0,54.4954,54.6467,54.353,54.62,88599.0
2016-05-06 12:00:00,61.37,61.4,61.14,61.4,109536.0,54.62,54.6467,54.4153,54.6467,109536.0
2016-05-06 12:30:00,61.4,61.59,61.36,61.59,90405.0,54.6467,54.8158,54.6111,54.8158,90405.0
2016-05-06 13:00:00,61.59,61.98,61.57,61.92,119421.0,54.8158,55.1629,54.798,55.1095,119421.0
2016-05-06 13:30:00,61.92,61.92,61.09,61.25,208569.0,55.1095,55.1095,54.3708,54.5132,208569.0
2016-05-06 14:00:00,61.25,61.54,61.24,61.29,163358.0,54.5132,54.7713,54.5043,54.5488,163358.0
2016-05-06 14:30:00,61.3,61.48,61.25,61.41,124648.0,54.5577,54.7179,54.5132,54.6556,124648.0
2016-05-06 15:00:00,61.42,61.77,61.38,61.67,237006.0,54.6645,54.976,54.6289,54.887,237006.0
2016-05-06 15:30:00,61.67,61.94,61.67,61.75,523995.0,54.887,55.1273,54.887,54.9582,523995.0
2016-05-09 09:30:00,61.56,61.95,61.05,61.61,200960.0,54.7891,55.1362,54.3352,54.8336,200960.0
2016-05-09 10:00:00,61.6,61.62,61.09,61.17,125398.0,54.8247,54.8425,54.3708,54.442,125398.0
2016-05-09 10:30:00,61.14,61.24,61.04,61.14,73052.0,54.4153,54.5043,54.3263,54.4153,73052.0
2016-05-09 11:00:00,61.12,61.36,61.11,61.14,79529.0,54.3975,54.6111,54.3886,54.4153,79529.0
2016-05-09 11:30:00,61.14,61.17,60.97,60.99,50763.0,54.4153,54.442,54.264,54.2818,50763.0
2016-05-09 12:00:00,60.99,61.05,60.7,60.7,71590.0,54.2818,54.3352,54.0237,54.0237,71590.0
2016-05-09 12:30:00,60.71,60.77,60.51,60.56,96640.0,54.0326,54.086,53.8546,53.8991,96640.0
2016-05-09 13:00:00,60.56,60.82,60.56,60.62,104413.0,53.8991,54.1305,53.8991,53.9525,104413.0
2016-05-09 13:30:00,60.63,60.83,60.6,60.65,58998.0,53.9614,54.1394,53.9347,53.9792,58998.0
2016-05-09 14:00:00,60.65,60.72,60.55,60.67,64472.0,53.9792,54.0415,53.8902,53.997,64472.0
2016-05-09 14:30:00,60.67,60.74,60.65,60.72,79828.0,53.997,54.0593,53.9792,54.0415,79828.0
2016-05-09 15:00:00,60.73,60.76,60.62,60.63,86655.0,54.0504,54.0771,53.9525,53.9614,86655.0
2016-05-09 15:30:00,60.63,60.64,60.44,60.52,197959.0,53.9614,53.9703,53.7923,53.8635,197959.0
2016-05-10 09:30:00,60.78,60.94,60.74,60.76,64858.0,54.0949,54.2373,54.0593,54.0771,64858.0
2016-05-10 10:00:00,60.77,60.95,60.71,60.91,61062.0,54.086,54.2462,54.0326,54.2106,61062.0
2016-05-10 10:30:00,60.91,61.02,60.85,60.98,52723.0,54.2106,54.3085,54.1572,54.2729,52723.0
2016-05-10 11:00:00,60.97,61.13,60.95,60.98,54175.0,54.264,54.4064,54.2462,54.2729,54175.0
2016-05-10 11:30:00,60.96,61.12,60.96,61.08,59822.0,54.2551,54.3975,54.2551,54.3619,59822.0
2016-05-10 12:00:00,61.08,61.14,60.92,61.01,105516.0,54.3619,54.4153,54.2195,54.2996,105516.0
2016-05-10 12:30:00,61.01,61.1,60.97,61.0,52351.0,54.2996,54.3797,54.264,54.2907,52351.0
2016-05-10 13:00:00,61.01,61.08,61.0,61.07,51695.0,54.2996,54.3619,54.2907,54.353,51695.0
2016-05-10 13:30:00,61.07,61.11,61.0,61.01,47100.0,54.353,54.3886,54.2907,54.2996,47100.0
2016-05-10 14:00:00,61.01,61.11,61.0,61.05,77782.0,54.2996,54.3886,54.2907,54.3352,77782.0
2016-05-10 14:30:00,61.06,61.09,61.04,61.06,67821.0,54.3441,54.3708,54.3263,54.3441,67821.0
2016-05-10 15:00:00,61.05,61.19,61.04,61.16,91033.0,54.3352,54.4598,54.3263,54.4331,91033.0
2016-05-10 15:30:00,61.16,61.32,61.12,61.32,252107.0,54.4331,54.5755,54.3975,54.5755,252107.0
2016-05-11 09:30:00,61.15,61.47,61.15,61.29,44100.0,54.4242,54.709,54.4242,54.5488,44100.0
2016-05-11 10:00:00,61.29,61.56,61.27,61.56,53479.0,54.5488,54.7891,54.531,54.7891,53479.0
2016-05-11 10:30:00,61.59,61.7,61.47,61.66,76144.0,54.8158,54.9137,54.709,54.8781,76144.0
2016-05-11 11:00:00,61.66,61.9,61.52,61.83,88859.0,54.8781,55.0917,54.7535,55.0294,88859.0
2016-05-11 11:30:00,61.81,61.92,61.77,61.85,73778.0,55.0116,55.1095,54.976,55.0472,73778.0
2016-05-11 12:00:00,61.85,61.92,61.74,61.85,80902.0,55.0472,55.1095,54.9493,55.0472,80902.0
2016-05-11 12:30:00,61.85,62.04,61.85,62.0,166311.0,55.0472,55.2163,55.0472,55.1807,166311.0
2016-05-11 13:00:00,61.98,62.03,61.97,62.01,78253.0,55.1629,55.2074,55.154,55.1896,78253.0
2016-05-11 13:30:00,62.0,62.01,61.88,61.97,96617.0,55.1807,55.1896,55.0739,55.154,96617.0
2016-05-11 14:00:00,61.97,62.0,61.83,61.9,150692.0,55.154,55.1807,55.0294,55.0917,150692.0
2016-05-11 14:30:00,61.9,61.95,61.82,61.91,102336.0,55.0917,55.1362,55.0205,55.1006,102336.0
2016-05-11 15:00:00,61.91,61.95,61.9,61.91,93137.0,55.1006,55.1362,55.0917,55.1006,93137.0
2016-05-11 15:30:00,61.9,61.93,61.84,61.9,345805.0,55.0917,55.1184,55.0383,55.0917,345805.0
2016-05-12 09:30:00,62.23,62.23,61.76,61.87,88427.0,55.3854,55.3854,54.9671,55.065,88427.0
2016-05-12 10:00:00,61.87,61.92,61.75,61.82,92981.0,55.065,55.1095,54.9582,55.0205,92981.0
2016-05-12 10:30:00,61.8,61.87,61.78,61.85,78606.0,55.0027,55.065,54.9849,55.0472,78606.0
2016-05-12 11:00:00,61.85,61.87,61.75,61.76,64865.0,55.0472,55.065,54.9582,54.9671,64865.0
2016-05-12 11:30:00,61.75,61.79,61.65,61.66,91723.0,54.9582,54.9938,54.8692,54.8781,91723.0
2016-05-12 12:00:00,61.66,61.67,61.34,61.34,98066.0,54.8781,54.887,54.5933,54.5933,98066.0
2016-05-12 12:30:00,61.33,61.42,61.26,61.32,65031.0,54.5844,54.6645,54.5221,54.5755,65031.0
2016-05-12 13:00:00,61.32,61.47,61.29,61.45,65361.0,54.5755,54.709,54.5488,54.6912,65361.0
2016-05-12 13:30:00,61.45,61.56,61.29,61.55,51178.0,54.6912,54.7891,54.5488,54.7802,51178.0
2016-05-12 14:00:00,61.54,61.78,61.51,61.76,57171.0,54.7713,54.9849,54.7446,54.9671,57171.0
2016-05-12 14:30:00,61.75,61.94,61.69,61.9,76109.0,54.9582,55.1273,54.9048,55.0917,76109.0
2016-05-12 15:00:00,61.91,62.0,61.81,61.96,85302.0,55.1006,55.1807,55.0116,55.1451,85302.0
2016-05-12 15:30:00,61.97,62.04,61.83,61.89,252918.0,55.154,55.2163,55.0294,55.0828,252918.0
2016-05-13 09:30:00,61.81,61.96,61.2,61.25,79737.0,55.0116,55.1451,54.4687,54.5132,79737.0
2016-05-13 10:00:00,61.26,61.65,61.19,61.63,60814.0,54.5221,54.8692,54.4598,54.8514,60814.0
2016-05-13 10:30:00,61.62,61.68,61.25,61.26,76046.0,54.8425,54.8959,54.5132,54.5221,76046.0
2016-05-13 11:00:00,61.26,61.55,61.21,61.54,73316.0,54.5221,54.7802,54.4776,54.7713,73316.0
2016-05-13 11:30:00,61.54,61.92,61.54,61.84,92368.0,54.7713,55.1095,54.7713,55.0383,92368.0
2016-05-13 12:00:00,61.83,61.91,61.71,61.71,56251.0,55.0294,55.1006,54.9226,54.9226,56251.0
2016-05-13 12:30:00,61.7,61.73,61.61,61.66,32240.0,54.9137,54.9404,54.8336,54.8781,32240.0
2016-05-13 13:00:00,61.68,61.74,61.57,61.58,37041.0,54.8959,54.9493,54.798,54.8069,37041.0
2016-05-13 13:30:00,61.57,61.65,61.31,61.31,40604.0,54.798,54.8692,54.5666,54.5666,40604.0
2016-05-13 14:00:00,61.3,61.34,61.13,61.18,40070.0,54.5577,54.5933,54.4064,54.4509,40070.0
2016-05-13 14:30:00,61.16,61.22,61.11,61.2,38366.0,54.4331,54.4865,54.3886,54.4687,38366.0
2016-05-13 15:00:00,61.19,61.19,61.09,61.14,54130.0,54.4598,54.4598,54.3708,54.4153,54130.0
2016-05-13 15:30:00,61.14,61.22,61.1,61.16,137069.0,54.4153,54.4865,54.3797,54.4331,137069.0
2016-05-16 09:30:00,61.07,61.51,60.99,61.1,59318.0,54.353,54.7446,54.2818,54.3797,59318.0
2016-05-16 10:00:00,61.11,61.6,61.11,61.54,135860.0,54.3886,54.8247,54.3886,54.7713,135860.0
2016-05-16 10:30:00,61.55,62.01,61.55,61.96,47128.0,54.7802,55.1896,54.7802,55.1451,47128.0
2016-05-16 11:00:00,61.98,62.16,61.91,62.11,85379.0,55.1629,55.3231,55.1006,55.2786,85379.0
2016-05-16 11:30:00,62.15,62.35,62.08,62.34,59344.0,55.3142,55.4922,55.2519,55.4833,59344.0
2016-05-16 12:00:00,62.37,62.37,62.16,62.19,50986.0,55.51,55.51,55.3231,55.3498,50986.0
2016-05-16 12:30:00,62.19,62.41,62.18,62.26,45654.0,55.3498,55.5456,55.3409,55.4121,45654.0
2016-05-16 13:00:00,62.25,62.49,62.24,62.49,85914.0,55.4032,55.6168,55.3943,55.6168,85914.0
2016-05-16 13:30:00,62.5,62.51,62.4,62.45,51363.0,55.6257,55.6346,55.5367,55.5812,51363.0
2016-05-16 14:00:00,62.45,62.58,62.32,62.34,83977.0,55.5812,55.6969,55.4655,55.4833,83977.0
2016-05-16 14:30:00,62.34,62.34,62.14,62.24,91204.0,55.4833,55.4833,55.3053,55.3943,91204.0
2016-05-16 15:00:00,62.24,62.28,62.14,62.2,95427.0,55.3943,55.4299,55.3053,55.3587,95427.0
2016-05-16 15:30:00,62.2,62.3,62.07,62.26,302856.0,55.3587,55.4477,55.243,55.4121,302856.0
2016-05-17 09:30:00,62.19,62.47,61.8,62.04,54430.0,55.3498,55.599,55.0027,55.2163,54430.0
2016-05-17 10:00:00,62.04,62.08,61.63,61.68,52410.0,55.2163,55.2519,54.8514,54.8959,52410.0
2016-05-17 10:30:00,61.65,61.68,61.52,61.58,76622.0,54.8692,54.8959,54.7535,54.8069,76622.0
2016-05-17 11:00:00,61.57,61.86,61.56,61.82,67367.0,54.798,55.0561,54.7891,55.0205,67367.0
2016-05-17 11:30:00,61.79,61.9,61.73,61.84,54888.0,54.9938,55.0917,54.9404,55.0383,54888.0
2016-05-17 12:00:00,61.83,61.83,61.3,61.44,73354.0,55.0294,55.0294,54.5577,54.6823,73354.0
2016-05-17 12:30:00,61.44,61.56,61.39,61.43,42366.0,54.6823,54.7891,54.6378,54.6734,42366.0
2016-05-17 13:00:00,61.45,61.46,61.35,61.39,43837.0,54.6912,54.7001,54.6022,54.6378,43837.0
2016-05-17 13:30:00,61.39,61.53,61.22,61.22,69564.0,54.6378,54.7624,54.4865,54.4865,69564.0
2016-05-17 14:00:00,61.22,61.24,60.82,60.94,103509.0,54.4865,54.5043,54.1305,54.2373,103509.0
2016-05-17 14:30:00,60.94,60.94,60.64,60.85,99366.0,54.2373,54.2373,53.9703,54.1572,99366.0
2016-05-17 15:00:00,60.85,60.86,60.45,60.54,166553.0,54.1572,54.1661,53.8012,53.8813,166553.0
2016-05-17 15:30:00,60.54,60.73,60.49,60.71,462061.0,53.8813,54.0504,53.8368,54.0326,462061.0
2016-05-18 09:30:00,60.52,60.62,60.08,60.52,84505.0,53.8635,53.9525,53.4719,53.8635,84505.0
2016-05-18 10:00:00,60.54,60.91,60.5,60.91,79241.0,53.8813,54.2106,53.8457,54.2106,79241.0
2016-05-18 10:30:00,60.92,61.11,60.8,60.89,75817.0,54.2195,54.3886,54.1127,54.1928,75817.0
2016-05-18 11:00:00,60.9,60.94,60.65,60.81,68298.0,54.2017,54.2373,53.9792,54.1216,68298.0
2016-05-18 11:30:00,60.81,60.86,60.72,60.78,43314.0,54.1216,54.1661,54.0415,54.0949,43314.0
2016-05-18 12:00:00,60.79,60.79,60.64,60.76,32622.0,54.1038,54.1038,53.9703,54.0771,32622.0
2016-05-18 12:30:00,60.77,61.12,60.77,61.12,58428.0,54.086,54.3975,54.086,54.3975,58428.0
2016-05-18 13:00:00,61.12,61.22,61.04,61.18,128850.0,54.3975,54.4865,54.3263,54.4509,128850.0
2016-05-18 13:30:00,61.19,61.21,60.89,60.9,72218.0,54.4598,54.4776,54.1928,54.2017,72218.0
2016-05-18 14:00:00,60.91,60.91,60.41,60.51,116847.0,54.2106,54.2106,53.7656,53.8546,116847.0
2016-05-18 14:30:00,60.48,60.85,60.4,60.82,75482.0,53.8279,54.1572,53.7567,54.1305,75482.0
2016-05-18 15:00:00,60.83,61.05,60.75,60.87,137358.0,54.1394,54.3352,54.0682,54.175,137358.0
2016-05-18 15:30:00,60.87,61.07,60.76,61.07,304155.0,54.175,54.353,54.0771,54.353,304155.0
2016-05-19 09:30:00,60.62,61.04,60.36,60.48,49173.0,53.9525,54.3263,53.7211,53.8279,49173.0
2016-05-19 10:00:00,60.44,60.58,60.36,60.4,60918.0,53.7923,53.9169,53.7211,53.7567,60918.0
2016-05-19 10:30:00,60.4,60.49,60.3,60.36,73763.0,53.7567,53.8368,53.6677,53.7211,73763.0
2016-05-19 11:00:00,60.34,60.52,60.17,60.28,70372.0,53.7033,53.8635,53.552,53.6499,70372.0
2016-05-19 11:30:00,60.26,60.27,60.04,60.2,65490.0,53.6321,53.641,53.4363,53.5787,65490.0
2016-05-19 12:00:00,60.19,60.28,60.06,60.08,52694.0,53.5698,53.6499,53.4541,53.4719,52694.0
2016-05-19 12:30:00,60.08,60.17,59.92,59.92,48004.0,53.4719,53.552,53.3295,53.3295,48004.0
2016-05-19 13:00:00,59.91,60.0,59.91,59.99,49981.0,53.3206,53.4007,53.3206,53.3918,49981.0
2016-05-19 13:30:00,60.0,60.15,60.0,60.01,55959.0,53.4007,53.5342,53.4007,53.4096,55959.0
2016-05-19 14:00:00,60.01,60.28,60.01,60.22,77084.0,53.4096,53.6499,53.4096,53.5965,77084.0
2016-05-19 14:30:00,60.21,60.27,60.14,60.23,86191.0,53.5876,53.641,53.5253,53.6054,86191.0
2016-05-19 15:00:00,60.23,60.36,60.18,60.25,97368.0,53.6054,53.7211,53.5609,53.6232,97368.0
2016-05-19 15:30:00,60.25,60.36,60.22,60.31,238121.0,53.6232,53.7211,53.5965,53.6766,238121.0
2016-05-20 09:30:00,60.66,61.2,60.59,61.13,128300.0,53.9881,54.4687,53.9258,54.4064,128300.0
2016-05-20 10:00:00,61.15,61.28,60.99,61.07,77058.0,54.4242,54.5399,54.2818,54.353,77058.0
2016-05-20 10:30:00,61.09,61.11,60.9,61.07,102635.0,54.3708,54.3886,54.2017,54.353,102635.0
2016-05-20 11:00:00,61.08,61.41,61.08,61.37,78703.0,54.3619,54.6556,54.3619,54.62,78703.0
2016-05-20 11:30:00,61.36,61.44,61.09,61.11,117424.0,54.6111,54.6823,54.3708,54.3886,117424.0
2016-05-20 12:00:00,61.12,61.27,61.0,61.25,60888.0,54.3975,54.531,54.2907,54.5132,60888.0
2016-05-20 12:30:00,61.23,61.33,60.95,60.97,70904.0,54.4954,54.5844,54.2462,54.264,70904.0
2016-05-20 13:00:00,60.97,61.08,60.87,60.91,87817.0,54.264,54.3619,54.175,54.2106,87817.0
2016-05-20 13:30:00,60.91,61.04,60.76,60.98,101474.0,54.2106,54.3263,54.0771,54.2729,101474.0
2016-05-20 14:00:00,60.96,60.98,60.75,60.78,66802.0,54.2551,54.2729,54.0682,54.0949,66802.0
2016-05-20 14:30:00,60.78,60.85,60.51,60.51,81048.0,54.0949,54.1572,53.8546,53.8546,81048.0
2016-05-20 15:00:00,60.53,60.56,60.38,60.41,109547.0,53.8724,53.8991,53.7389,53.7656,109547.0
2016-05-20 15:30:00,60.4,61.12,60.39,60.96,826263.0,53.7567,54.3975,53.7478,54.2551,826263.0
2016-05-23 09:30:00,60.98,61.32,60.51,60.65,56280.0,54.2729,54.5755,53.8546,53.9792,56280.0
2016-05-23 10:00:00,60.64,61.1,60.56,60.98,111353.0,53.9703,54.3797,53.8991,54.2729,111353.0
2016-05-23 10:30:00,60.98,61.23,60.94,61.23,64943.0,54.2729,54.4954,54.2373,54.4954,64943.0
2016-05-23 11:00:00,61.24,61.31,61.06,61.14,58514.0,54.5043,54.5666,54.3441,54.4153,58514.0
2016-05-23 11:30:00,61.17,61.17,60.81,60.83,48202.0,54.442,54.442,54.1216,54.1394,48202.0
2016-05-23 12:00:00,60.84,60.93,60.64,60.69,40946.0,54.1483,54.2284,53.9703,54.0148,40946.0
2016-05-23 12:30:00,60.69,60.7,60.62,60.64,53818.0,54.0148,54.0237,53.9525,53.9703,53818.0
2016-05-23 13:00:00,60.65,60.67,60.51,60.6,65815.0,53.9792,53.997,53.8546,53.9347,65815.0
2016-05-23 13:30:00,60.6,60.64,60.48,60.52,68425.0,53.9347,53.9703,53.8279,53.8635,68425.0
2016-05-23 14:00:00,60.53,60.71,60.5,60.66,85247.0,53.8724,54.0326,53.8457,53.9881,85247.0
2016-05-23 14:30:00,60.66,60.7,60.46,60.47,60888.0,53.9881,54.0237,53.8101,53.819,60888.0
2016-05-23 15:00:00,60.47,60.56,60.44,60.54,69242.0,53.819,53.8991,53.7923,53.8813,69242.0
2016-05-23 15:30:00,60.54,60.56,60.33,60.35,220000.0,53.8813,53.8991,53.6944,53.7122,220000.0
2016-05-24 09:30:00,60.54,61.31,60.53,61.3,60944.0,53.8813,54.5666,53.8724,54.5577,60944.0
2016-05-24 10:00:00,61.33,61.42,61.06,61.38,75113.0,54.5844,54.6645,54.3441,54.6289,75113.0
2016-05-24 10:30:00,61.36,61.64,61.35,61.52,73014.0,54.6111,54.8603,54.6022,54.7535,73014.0
2016-05-24 11:00:00,61.52,61.54,61.26,61.43,70467.0,54.7535,54.7713,54.5221,54.6734,70467.0
2016-05-24 11:30:00,61.41,61.51,61.37,61.39,44603.0,54.6556,54.7446,54.62,54.6378,44603.0
2016-05-24 12:00:00,61.38,61.52,61.24,61.36,42969.0,54.6289,54.7535,54.5043,54.6111,42969.0
2016-05-24 12:30:00,61.37,61.53,61.36,61.5,44617.0,54.62,54.7624,54.6111,54.7357,44617.0
2016-05-24 13:00:00,61.51,61.54,61.43,61.54,35794.0,54.7446,54.7713,54.6734,54.7713,35794.0
2016-05-24 13:30:00,61.52,61.55,61.38,61.52,58911.0,54.7535,54.7802,54.6289,54.7535,58911.0
2016-05-24 14:00:00,61.5,61.52,61.38,61.47,56061.0,54.7357,54.7535,54.6289,54.709,56061.0
2016-05-24 14:30:00,61.48,61.69,61.48,61.66,56564.0,54.7179,54.9048,54.7179,54.8781,56564.0
2016-05-24 15:00:00,61.65,61.82,61.65,61.8,80274.0,54.8692,55.0205,54.8692,55.0027,80274.0
2016-05-24 15:30:00,61.81,61.82,61.65,61.74,121738.0,55.0116,55.0205,54.8692,54.9493,121738.0
2016-05-25 09:30:00,61.94,62.15,61.71,61.72,44747.0,55.1273,55.3142,54.9226,54.9315,44747.0
2016-05-25 10:00:00,61.71,62.02,61.71,61.92,32843.0,54.9226,55.1985,54.9226,55.1095,32843.0
2016-05-25 10:30:00,61.91,61.93,61.7,61.71,55380.0,55.1006,55.1184,54.9137,54.9226,55380.0
2016-05-25 11:00:00,61.71,61.94,61.7,61.93,52364.0,54.9226,55.1273,54.9137,55.1184,52364.0
2016-05-25 11:30:00,61.93,61.98,61.76,61.97,46741.0,55.1184,55.1629,54.9671,55.154,46741.0
2016-05-25 12:00:00,61.96,62.0,61.82,61.88,56125.0,55.1451,55.1807,55.0205,55.0739,56125.0
2016-05-25 12:30:00,61.87,61.94,61.77,61.77,38021.0,55.065,55.1273,54.976,54.976,38021.0
2016-05-25 13:00:00,61.78,61.87,61.77,61.84,40361.0,54.9849,55.065,54.976,55.0383,40361.0
2016-05-25 13:30:00,61.85,61.96,61.84,61.85,57814.0,55.0472,55.1451,55.0383,55.0472,57814.0
2016-05-25 14:00:00,61.85,61.85,61.76,61.82,102918.0,55.0472,55.0472,54.9671,55.0205,102918.0
2016-05-25 14:30:00,61.82,61.86,61.7,61.71,84367.0,55.0205,55.0561,54.9137,54.9226,84367.0
2016-05-25 15:00:00,61.71,61.93,61.71,61.93,110789.0,54.9226,55.1184,54.9226,55.1184,110789.0
2016-05-25 15:30:00,61.92,61.93,61.73,61.77,198466.0,55.1095,55.1184,54.9404,54.976,198466.0
2016-05-26 09:30:00,61.67,61.97,61.45,61.86,60048.0,54.887,55.154,54.6912,55.0561,60048.0
2016-05-26 10:00:00,61.87,61.99,61.74,61.8,73085.0,55.065,55.1718,54.9493,55.0027,73085.0
2016-05-26 10:30:00,61.83,61.91,61.73,61.78,93825.0,55.0294,55.1006,54.9404,54.9849,93825.0
2016-05-26 11:00:00,61.78,61.78,61.67,61.69,58305.0,54.9849,54.9849,54.887,54.9048,58305.0
2016-05-26 11:30:00,61.69,61.76,61.66,61.66,29139.0,54.9048,54.9671,54.8781,54.8781,29139.0
2016-05-26 12:00:00,61.68,61.76,61.64,61.67,33447.0,54.8959,54.9671,54.8603,54.887,33447.0
2016-05-26 12:30:00,61.67,61.67,61.59,61.64,38795.0,54.887,54.887,54.8158,54.8603,38795.0
2016-05-26 13:00:00,61.63,61.66,61.54,61.56,42230.0,54.8514,54.8781,54.7713,54.7891,42230.0
2016-05-26 13:30:00,61.55,61.62,61.5,61.62,40318.0,54.7802,54.8425,54.7357,54.8425,40318.0
2016-05-26 14:00:00,61.61,61.79,61.6,61.69,59396.0,54.8336,54.9938,54.8247,54.9048,59396.0
2016-05-26 14:30:00,61.69,61.7,61.56,61.6,50668.0,54.9048,54.9137,54.7891,54.8247,50668.0
2016-05-26 15:00:00,61.6,61.66,61.54,61.59,64962.0,54.8247,54.8781,54.7713,54.8158,64962.0
2016-05-26 15:30:00,61.59,61.74,61.57,61.72,225524.0,54.8158,54.9493,54.798,54.9315,225524.0
2016-05-27 09:30:00,63.04,63.04,61.87,62.44,88024.0,56.1063,56.1063,55.065,55.5723,88024.0
2016-05-27 10:00:00,62.43,62.46,62.22,62.27,99491.0,55.5634,55.5901,55.3765,55.421,99491.0
2016-05-27 10:30:00,62.27,62.4,62.24,62.28,60266.0,55.421,55.5367,55.3943,55.4299,60266.0
2016-05-27 11:00:00,62.28,62.46,62.25,62.42,50024.0,55.4299,55.5901,55.4032,55.5545,50024.0
2016-05-27 11:30:00,62.43,62.57,62.39,62.5,69621.0,55.5634,55.688,55.5278,55.6257,69621.0
2016-05-27 12:00:00,62.5,62.51,62.33,62.49,53728.0,55.6257,55.6346,55.4744,55.6168,53728.0
2016-05-27 12:30:00,62.49,62.56,62.43,62.44,32037.0,55.6168,55.6791,55.5634,55.5723,32037.0
2016-05-27 13:00:00,62.42,62.47,62.35,62.37,48064.0,55.5545,55.599,55.4922,55.51,48064.0
2016-05-27 13:30:00,62.38,62.4,62.25,62.36,50964.0,55.5189,55.5367,55.4032,55.5011,50964.0
2016-05-27 14:00:00,62.36,62.44,62.27,62.41,61937.0,55.5011,55.5723,55.421,55.5456,61937.0
2016-05-27 14:30:00,62.41,62.43,62.27,62.32,52890.0,55.5456,55.5634,55.421,55.4655,52890.0
2016-05-27 15:00:00,62.31,62.34,62.21,62.28,70404.0,55.4566,55.4833,55.3676,55.4299,70404.0
2016-05-27 15:30:00,62.28,62.49,62.21,62.47,227199.0,55.4299,55.6168,55.3676,55.599,227199.0
2016-05-31 09:30:00,62.69,62.69,62.27,62.36,71769.0,55.7948,55.7948,55.421,55.5011,71769.0
2016-05-31 10:00:00,62.35,62.51,62.17,62.17,39630.0,55.4922,55.6346,55.332,55.332,39630.0
2016-05-31 10:30:00,62.18,62.23,62.1,62.15,38403.0,55.3409,55.3854,55.2697,55.3142,38403.0
2016-05-31 11:00:00,62.12,62.14,61.96,62.07,32020.0,55.2875,55.3053,55.1451,55.243,32020.0
2016-05-31 11:30:00,62.06,62.13,61.85,61.92,32893.0,55.2341,55.2964,55.0472,55.1095,32893.0
2016-05-31 12:00:00,61.92,62.1,61.91,62.07,28247.0,55.1095,55.2697,55.1006,55.243,28247.0
2016-05-31 12:30:00,62.06,62.14,62.03,62.11,28224.0,55.2341,55.3053,55.2074,55.2786,28224.0
2016-05-31 13:00:00,62.12,62.27,62.11,62.22,27636.0,55.2875,55.421,55.2786,55.3765,27636.0
2016-05-31 13:30:00,62.21,62.26,62.17,62.22,32385.0,55.3676,55.4121,55.332,55.3765,32385.0
2016-05-31 14:00:00,62.22,62.23,62.02,62.18,47032.0,55.3765,55.3854,55.1985,55.3409,47032.0
2016-05-31 14:30:00,62.18,62.23,62.12,62.14,56556.0,55.3409,55.3854,55.2875,55.3053,56556.0
2016-05-31 15:00:00,62.13,62.24,62.09,62.17,88597.0,55.2964,55.3943,55.2608,55.332,88597.0
2016-05-31 15:30:00,62.17,62.27,62.15,62.16,373489.0,55.332,55.421,55.3142,55.3231,373489.0
2016-06-01 09:30:00,62.09,62.52,61.96,62.49,81719.0,55.2608,55.6435,55.1451,55.6168,81719.0
2016-06-01 10:00:00,62.51,62.76,62.41,62.51,97345.0,55.6346,55.8571,55.5456,55.6346,97345.0
2016-06-01 10:30:00,62.5,62.66,62.47,62.66,110827.0,55.6257,55.7681,55.599,55.7681,110827.0
2016-06-01 11:00:00,62.65,62.66,62.48,62.56,53058.0,55.7592,55.7681,55.6079,55.6791,53058.0
2016-06-01 11:30:00,62.57,62.85,62.56,62.81,172211.0,55.688,55.9372,55.6791,55.9016,172211.0
2016-06-01 12:00:00,62.8,62.91,62.74,62.91,67236.0,55.8927,55.9906,55.8393,55.9906,67236.0
2016-06-01 12:30:00,62.9,62.92,62.77,62.81,53789.0,55.9817,55.9995,55.866,55.9016,53789.0
2016-06-01 13:00:00,62.81,62.84,62.65,62.65,45418.0,55.9016,55.9283,55.7592,55.7592,45418.0
2016-06-01 13:30:00,62.65,62.68,62.48,62.5,58697.0,55.7592,55.7859,55.6079,55.6257,58697.0
2016-06-01 14:00:00,62.51,62.65,62.5,62.63,45983.0,55.6346,55.7592,55.6257,55.7414,45983.0
2016-06-01 14:30:00,62.64,62.65,62.5,62.57,43184.0,55.7503,55.7592,55.6257,55.688,43184.0
2016-06-01 15:00:00,62.58,62.6,62.49,62.56,60406.0,55.6969,55.7147,55.6168,55.6791,60406.0
2016-06-01 15:30:00,62.57,62.57,62.45,62.48,176067.0,55.688,55.688,55.5812,55.6079,176067.0
2016-06-02 09:30:00,62.21,62.71,62.21,62.54,35762.0,55.3676,55.8126,55.3676,55.6613,35762.0
2016-06-02 10:00:00,62.54,62.67,62.41,62.41,41904.0,55.6613,55.777,55.5456,55.5456,41904.0
2016-06-02 10:30:00,62.4,62.59,62.35,62.42,48076.0,55.5367,55.7058,55.4922,55.5545,48076.0
2016-06-02 11:00:00,62.42,62.56,62.42,62.49,43794.0,55.5545,55.6791,55.5545,55.6168,43794.0
2016-06-02 11:30:00,62.49,62.69,62.44,62.61,39156.0,55.6168,55.7948,55.5723,55.7236,39156.0
2016-06-02 12:00:00,62.6,62.73,62.56,62.71,59036.0,55.7147,55.8304,55.6791,55.8126,59036.0
2016-06-02 12:30:00,62.72,62.72,62.59,62.63,31189.0,55.8215,55.8215,55.7058,55.7414,31189.0
2016-06-02 13:00:00,62.63,62.63,62.55,62.58,43637.0,55.7414,55.7414,55.6702,55.6969,43637.0
2016-06-02 13:30:00,62.58,62.84,62.55,62.82,34789.0,55.6969,55.9283,55.6702,55.9105,34789.0
2016-06-02 14:00:00,62.82,62.95,62.82,62.9,45454.0,55.9105,56.0262,55.9105,55.9817,45454.0
2016-06-02 14:30:00,62.91,62.96,62.83,62.95,80329.0,55.9906,56.0351,55.9194,56.0262,80329.0
2016-06-02 15:00:00,62.96,63.02,62.88,62.97,94422.0,56.0351,56.0885,55.9639,56.044,94422.0
2016-06-02 15:30:00,62.96,63.01,62.92,63.01,174515.0,56.0351,56.0796,55.9995,56.0796,174515.0
2016-06-03 09:30:00,62.85,62.95,62.51,62.64,45069.0,55.9372,56.0262,55.6346,55.7503,45069.0
2016-06-03 10:00:00,62.62,62.72,62.45,62.7,67158.0,55.7325,55.8215,55.5812,55.8037,67158.0
2016-06-03 10:30:00,62.7,62.78,62.61,62.69,46632.0,55.8037,55.8749,55.7236,55.7948,46632.0
2016-06-03 11:00:00,62.7,62.7,62.41,62.45,35535.0,55.8037,55.8037,55.5456,55.5812,35535.0
2016-06-03 11:30:00,62.46,62.64,62.45,62.63,31183.0,55.5901,55.7503,55.5812,55.7414,31183.0
2016-06-03 12:00:00,62.62,62.62,62.45,62.52,22603.0,55.7325,55.7325,55.5812,55.6435,22603.0
2016-06-03 12:30:00,62.52,62.58,62.45,62.5,27093.0,55.6435,55.6969,55.5812,55.6257,27093.0
2016-06-03 13:00:00,62.5,62.72,62.5,62.55,40079.0,55.6257,55.8215,55.6257,55.6702,40079.0
2016-06-03 13:30:00,62.56,62.73,62.53,62.63,39323.0,55.6791,55.8304,55.6524,55.7414,39323.0
2016-06-03 14:00:00,62.63,62.64,62.52,62.61,46642.0,55.7414,55.7503,55.6435,55.7236,46642.0
2016-06-03 14:30:00,62.61,62.77,62.6,62.61,41695.0,55.7236,55.866,55.7147,55.7236,41695.0
2016-06-03 15:00:00,62.62,62.69,62.57,62.65,56657.0,55.7325,55.7948,55.688,55.7592,56657.0
2016-06-03 15:30:00,62.65,62.69,62.57,62.65,108100.0,55.7592,55.7948,55.688,55.7592,108100.0
2016-06-06 09:30:00,62.64,62.92,62.46,62.85,32630.0,55.7503,55.9995,55.5901,55.9372,32630.0
2016-06-06 10:00:00,62.8,62.89,62.55,62.57,42890.0,55.8927,55.9728,55.6702,55.688,42890.0
2016-06-06 10:30:00,62.57,62.71,62.55,62.71,29469.0,55.688,55.8126,55.6702,55.8126,29469.0
2016-06-06 11:00:00,62.69,62.8,62.61,62.74,49687.0,55.7948,55.8927,55.7236,55.8393,49687.0
2016-06-06 11:30:00,62.73,62.81,62.69,62.71,28436.0,55.8304,55.9016,55.7948,55.8126,28436.0
2016-06-06 12:00:00,62.71,62.77,62.65,62.74,40449.0,55.8126,55.866,55.7592,55.8393,40449.0
2016-06-06 12:30:00,62.73,62.8,62.58,62.67,31531.0,55.8304,55.8927,55.6969,55.777,31531.0
2016-06-06 13:00:00,62.66,62.92,62.66,62.86,41684.0,55.7681,55.9995,55.7681,55.9461,41684.0
2016-06-06 13:30:00,62.86,62.86,62.76,62.77,38659.0,55.9461,55.9461,55.8571,55.866,38659.0
2016-06-06 14:00:00,62.79,62.97,62.76,62.89,33753.0,55.8838,56.044,55.8571,55.9728,33753.0
2016-06-06 14:30:00,62.88,62.9,62.76,62.77,49586.0,55.9639,55.9817,55.8571,55.866,49586.0
2016-06-06 15:00:00,62.76,62.81,62.73,62.75,77582.0,55.8571,55.9016,55.8304,55.8482,77582.0
2016-06-06 15:30:00,62.75,62.8,62.7,62.75,151910.0,55.8482,55.8927,55.8037,55.8482,151910.0
2016-06-07 09:30:00,62.84,63.2,62.81,63.07,47355.0,55.9283,56.2487,55.9016,56.133,47355.0
2016-06-07 10:00:00,63.1,63.14,62.83,62.88,37327.0,56.1597,56.1953,55.9194,55.9639,37327.0
2016-06-07 10:30:00,62.9,63.11,62.89,63.07,25753.0,55.9817,56.1686,55.9728,56.133,25753.0
2016-06-07 11:00:00,63.07,63.1,62.85,62.86,29294.0,56.133,56.1597,55.9372,55.9461,29294.0
2016-06-07 11:30:00,62.87,62.9,62.76,62.78,23531.0,55.955,55.9817,55.8571,55.8749,23531.0
2016-06-07 12:00:00,62.76,62.92,62.76,62.9,25162.0,55.8571,55.9995,55.8571,55.9817,25162.0
2016-06-07 12:30:00,62.91,62.96,62.87,62.92,26909.0,55.9906,56.0351,55.955,55.9995,26909.0
2016-06-07 13:00:00,62.91,63.0,62.84,62.98,34271.0,55.9906,56.0707,55.9283,56.0529,34271.0
2016-06-07 13:30:00,62.99,63.0,62.9,62.9,80603.0,56.0618,56.0707,55.9817,55.9817,80603.0
2016-06-07 14:00:00,62.91,63.0,62.91,62.93,41271.0,55.9906,56.0707,55.9906,56.0084,41271.0
2016-06-07 14:30:00,62.93,62.95,62.84,62.94,37630.0,56.0084,56.0262,55.9283,56.0173,37630.0
2016-06-07 15:00:00,62.94,62.95,62.82,62.88,67820.0,56.0173,56.0262,55.9105,55.9639,67820.0
2016-06-07 15:30:00,62.89,62.92,62.67,62.79,229180.0,55.9728,55.9995,55.777,55.8838,229180.0
2016-06-08 09:30:00,62.58,63.03,62.37,62.99,118503.0,55.6969,56.0974,55.51,56.0618,118503.0
2016-06-08 10:00:00,63.01,63.18,62.87,63.15,59309.0,56.0796,56.2309,55.955,56.2042,59309.0
2016-06-08 10:30:00,63.15,63.43,63.12,63.4,84435.0,56.2042,56.4534,56.1775,56.4267,84435.0
2016-06-08 11:00:00,63.39,63.49,63.26,63.46,69283.0,56.4178,56.5068,56.3021,56.4801,69283.0
2016-06-08 11:30:00,63.46,63.63,63.4,63.61,67642.0,56.4801,56.6314,56.4267,56.6136,67642.0
2016-06-08 12:00:00,63.62,63.74,63.52,63.63,86746.0,56.6225,56.7293,56.5335,56.6314,86746.0
2016-06-08 12:30:00,63.63,63.81,63.62,63.81,55642.0,56.6314,56.7916,56.6225,56.7916,55642.0
2016-06-08 13:00:00,63.82,63.9,63.74,63.83,60521.0,56.8005,56.8717,56.7293,56.8094,60521.0
2016-06-08 13:30:00,63.83,63.92,63.77,63.82,125323.0,56.8094,56.8895,56.756,56.8005,125323.0
2016-06-08 14:00:00,63.8,64.2,63.79,64.2,121351.0,56.7827,57.1387,56.7738,57.1387,121351.0
2016-06-08 14:30:00,64.2,64.3,64.18,64.19,110917.0,57.1387,57.2277,57.1209,57.1298,110917.0
2016-06-08 15:00:00,64.19,64.19,64.07,64.08,73128.0,57.1298,57.1298,57.023,57.0319,73128.0
2016-06-08 15:30:00,64.09,64.36,64.06,64.34,304131.0,57.0408,57.2811,57.0141,57.2633,304131.0
2016-06-09 09:30:00,64.04,64.42,63.84,64.42,79777.0,56.9963,57.3345,56.8183,57.3345,79777.0
2016-06-09 10:00:00,64.4,64.59,64.34,64.51,85499.0,57.3167,57.4858,57.2633,57.4146,85499.0
2016-06-09 10:30:00,64.51,64.51,64.32,64.39,63506.0,57.4146,57.4146,57.2455,57.3078,63506.0
2016-06-09 11:00:00,64.39,64.49,64.24,64.25,44867.0,57.3078,57.3968,57.1743,57.1832,44867.0
2016-06-09 11:30:00,64.24,64.33,64.19,64.27,49903.0,57.1743,57.2544,57.1298,57.201,49903.0
2016-06-09 12:00:00,64.27,64.47,64.27,64.41,40780.0,57.201,57.379,57.201,57.3256,40780.0
2016-06-09 12:30:00,64.41,64.47,64.33,64.38,39367.0,57.3256,57.379,57.2544,57.2989,39367.0
2016-06-09 13:00:00,64.38,64.4,64.29,64.33,32098.0,57.2989,57.3167,57.2188,57.2544,32098.0
2016-06-09 13:30:00,64.34,64.43,64.34,64.39,53667.0,57.2633,57.3434,57.2633,57.3078,53667.0
2016-06-09 14:00:00,64.39,64.45,64.37,64.37,34377.0,57.3078,57.3612,57.29,57.29,34377.0
2016-06-09 14:30:00,64.37,64.38,64.28,64.31,63930.0,57.29,57.2989,57.2099,57.2366,63930.0
2016-06-09 15:00:00,64.31,64.38,64.27,64.37,53886.0,57.2366,57.2989,57.201,57.29,53886.0
2016-06-09 15:30:00,64.37,64.53,64.36,64.45,118386.0,57.29,57.4324,57.2811,57.3612,118386.0
2016-06-10 09:30:00,64.12,64.25,63.86,64.1,56237.0,57.0675,57.1832,56.8361,57.0497,56237.0
2016-06-10 10:00:00,64.06,64.09,63.75,63.84,61988.0,57.0141,57.0408,56.7382,56.8183,61988.0
2016-06-10 10:30:00,63.83,63.96,63.64,63.73,56154.0,56.8094,56.9251,56.6403,56.7204,56154.0
2016-06-10 11:00:00,63.72,63.83,63.72,63.78,35652.0,56.7115,56.8094,56.7115,56.7649,35652.0
2016-06-10 11:30:00,63.77,63.8,63.62,63.67,41756.0,56.756,56.7827,56.6225,56.667,41756.0
2016-06-10 12:00:00,63.69,63.72,63.51,63.54,42823.0,56.6848,56.7115,56.5246,56.5513,42823.0
2016-06-10 12:30:00,63.53,63.7,63.51,63.65,68065.0,56.5424,56.6937,56.5246,56.6492,68065.0
2016-06-10 13:00:00,63.64,63.8,63.6,63.73,66077.0,56.6403,56.7827,56.6047,56.7204,66077.0
2016-06-10 13:30:00,63.74,63.74,63.56,63.59,46782.0,56.7293,56.7293,56.5691,56.5958,46782.0
2016-06-10 14:00:00,63.6,63.6,63.47,63.48,36566.0,56.6047,56.6047,56.489,56.4979,36566.0
2016-06-10 14:30:00,63.48,63.57,63.48,63.52,48635.0,56.4979,56.578,56.4979,56.5335,48635.0
2016-06-10 15:00:00,63.53,63.55,63.41,63.46,85933.0,56.5424,56.5602,56.4356,56.4801,85933.0
2016-06-10 15:30:00,63.47,63.66,63.47,63.61,285884.0,56.489,56.6581,56.489,56.6136,285884.0
2016-06-13 09:30:00,64.22,65.83,64.13,65.64,530160.0,57.1565,58.5894,57.0764,58.4203,530160.0
2016-06-13 10:00:00,65.64,65.76,65.33,65.72,254413.0,58.4203,58.5271,58.1444,58.4915,254413.0
2016-06-13 10:30:00,65.73,65.82,65.15,65.17,145974.0,58.5004,58.5805,57.9842,58.002,145974.0
2016-06-13 11:00:00,65.16,65.34,65.09,65.19,190424.0,57.9931,58.1533,57.9308,58.0198,190424.0
2016-06-13 11:30:00,65.18,65.21,65.02,65.09,74364.0,58.0109,58.0376,57.8685,57.9308,74364.0
2016-06-13 12:00:00,65.08,65.3,64.98,65.23,89426.0,57.9219,58.1177,57.8329,58.0554,89426.0
2016-06-13 12:30:00,65.24,65.33,65.08,65.08,75182.0,58.0643,58.1444,57.9219,57.9219,75182.0
2016-06-13 13:00:00,65.09,65.26,65.07,65.24,76602.0,57.9308,58.0821,57.913,58.0643,76602.0
2016-06-13 13:30:00,65.24,65.29,65.08,65.08,66956.0,58.0643,58.1088,57.9219,57.9219,66956.0
2016-06-13 14:00:00,65.1,65.11,64.84,64.89,80815.0,57.9397,57.9486,57.7083,57.7528,80815.0
2016-06-13 14:30:00,64.89,65.12,64.85,64.85,100458.0,57.7528,57.9575,57.7172,57.7172,100458.0
2016-06-13 15:00:00,64.85,64.86,64.62,64.84,158662.0,57.7172,57.7261,57.5125,57.7083,158662.0
2016-06-13 15:30:00,64.85,64.93,64.72,64.75,384033.0,57.7172,57.7884,57.6015,57.6282,384033.0
2016-06-14 09:30:00,64.41,64.55,64.02,64.21,94067.0,57.3256,57.4502,56.9785,57.1476,94067.0
2016-06-14 10:00:00,64.23,64.33,64.07,64.13,60063.0,57.1654,57.2544,57.023,57.0764,60063.0
2016-06-14 10:30:00,64.14,64.21,63.84,63.91,106636.0,57.0853,57.1476,56.8183,56.8806,106636.0
2016-06-14 11:00:00,63.92,63.94,63.7,63.75,70477.0,56.8895,56.9073,56.6937,56.7382,70477.0
2016-06-14 11:30:00,63.77,64.1,63.75,63.99,67245.0,56.756,57.0497,56.7382,56.9518,67245.0
2016-06-14 12:00:00,63.99,64.21,63.95,64.1,59183.0,56.9518,57.1476,56.9162,57.0497,59183.0
2016-06-14 12:30:00,64.11,64.12,64.0,64.05,56113.0,57.0586,57.0675,56.9607,57.0052,56113.0
2016-06-14 13:00:00,64.05,64.1,63.95,64.04,57672.0,57.0052,57.0497,56.9162,56.9963,57672.0
2016-06-14 13:30:00,64.02,64.16,64.0,64.03,50839.0,56.9785,57.1031,56.9607,56.9874,50839.0
2016-06-14 14:00:00,64.03,64.16,64.0,64.16,77233.0,56.9874,57.1031,56.9607,57.1031,77233.0
2016-06-14 14:30:00,64.17,64.21,63.95,63.98,85155.0,57.112,57.1476,56.9162,56.9429,85155.0
2016-06-14 15:00:00,63.99,64.31,63.92,64.31,124196.0,56.9518,57.2366,56.8895,57.2366,124196.0
2016-06-14 15:30:00,64.31,64.32,64.14,64.26,181740.0,57.2366,57.2455,57.0853,57.1921,181740.0
2016-06-15 09:30:00,64.3,64.52,64.05,64.19,27934.0,57.2277,57.4235,57.0052,57.1298,27934.0
2016-06-15 10:00:00,64.23,64.3,63.98,63.98,75011.0,57.1654,57.2277,56.9429,56.9429,75011.0
2016-06-15 10:30:00,64.01,64.07,63.67,63.68,69076.0,56.9696,57.023,56.667,56.6759,69076.0
2016-06-15 11:00:00,63.67,63.85,63.54,63.56,58296.0,56.667,56.8272,56.5513,56.5691,58296.0
2016-06-15 11:30:00,63.56,63.57,63.38,63.48,78577.0,56.5691,56.578,56.4089,56.4979,78577.0
2016-06-15 12:00:00,63.49,63.53,63.46,63.47,71877.0,56.5068,56.5424,56.4801,56.489,71877.0
2016-06-15 12:30:00,63.49,63.52,63.44,63.49,34775.0,56.5068,56.5335,56.4623,56.5068,34775.0
2016-06-15 13:00:00,63.49,63.51,63.43,63.49,80336.0,56.5068,56.5246,56.4534,56.5068,80336.0
2016-06-15 13:30:00,63.48,63.59,63.46,63.57,44515.0,56.4979,56.5958,56.4801,56.578,44515.0
2016-06-15 14:00:00,63.58,63.69,63.46,63.46,90820.0,56.5869,56.6848,56.4801,56.4801,90820.0
2016-06-15 14:30:00,63.45,63.57,63.39,63.54,72833.0,56.4712,56.578,56.4178,56.5513,72833.0
2016-06-15 15:00:00,63.53,63.61,63.53,63.61,68229.0,56.5424,56.6136,56.5424,56.6136,68229.0
2016-06-15 15:30:00,63.6,63.61,63.29,63.36,206073.0,56.6047,56.6136,56.3288,56.3911,206073.0
2016-06-16 09:30:00,63.2,63.2,62.71,62.83,62694.0,56.2487,56.2487,55.8126,55.9194,62694.0
2016-06-16 10:00:00,62.84,62.85,62.49,62.76,363507.0,55.9283,55.9372,55.6168,55.8571,363507.0
2016-06-16 10:30:00,62.76,62.85,62.69,62.75,81400.0,55.8571,55.9372,55.7948,55.8482,81400.0
2016-06-16 11:00:00,62.74,63.05,62.68,63.03,131436.0,55.8393,56.1152,55.7859,56.0974,131436.0
2016-06-16 11:30:00,63.04,63.08,62.79,62.86,53556.0,56.1063,56.1419,55.8838,55.9461,53556.0
2016-06-16 12:00:00,62.87,63.21,62.86,63.14,49300.0,55.955,56.2576,55.9461,56.1953,49300.0
2016-06-16 12:30:00,63.12,63.2,62.96,63.19,150495.0,56.1775,56.2487,56.0351,56.2398,150495.0
2016-06-16 13:00:00,63.19,63.37,63.15,63.2,70205.0,56.2398,56.4,56.2042,56.2487,70205.0
2016-06-16 13:30:00,63.23,63.27,63.15,63.26,39350.0,56.2754,56.311,56.2042,56.3021,39350.0
2016-06-16 14:00:00,63.26,63.48,63.21,63.39,114576.0,56.3021,56.4979,56.2576,56.4178,114576.0
2016-06-16 14:30:00,63.4,63.48,63.34,63.45,69669.0,56.4267,56.4979,56.3733,56.4712,69669.0
2016-06-16 15:00:00,63.45,63.53,63.31,63.53,95783.0,56.4712,56.5424,56.3466,56.5424,95783.0
2016-06-16 15:30:00,63.53,63.57,63.4,63.5,202209.0,56.5424,56.578,56.4267,56.5157,202209.0
2016-06-17 09:30:00,63.14,63.47,62.83,63.01,212823.0,56.1953,56.489,55.9194,56.0796,212823.0
2016-06-17 10:00:00,63.0,63.1,62.63,62.67,103412.0,56.0707,56.1597,55.7414,55.777,103412.0
2016-06-17 10:30:00,62.66,62.78,62.52,62.71,54027.0,55.7681,55.8749,55.6435,55.8126,54027.0
2016-06-17 11:00:00,62.68,62.71,62.5,62.58,65327.0,55.7859,55.8126,55.6257,55.6969,65327.0
2016-06-17 11:30:00,62.56,62.78,62.55,62.78,63547.0,55.6791,55.8749,55.6702,55.8749,63547.0
2016-06-17 12:00:00,62.78,63.04,62.77,62.88,49920.0,55.8749,56.1063,55.866,55.9639,49920.0
2016-06-17 12:30:00,62.89,62.9,62.73,62.81,76699.0,55.9728,55.9817,55.8304,55.9016,76699.0
2016-06-17 13:00:00,62.82,63.0,62.77,62.98,81845.0,55.9105,56.0707,55.866,56.0529,81845.0
2016-06-17 13:30:00,62.98,63.11,62.92,63.04,64574.0,56.0529,56.1686,55.9995,56.1063,64574.0
2016-06-17 14:00:00,63.04,63.06,62.91,62.99,59832.0,56.1063,56.1241,55.9906,56.0618,59832.0
2016-06-17 14:30:00,63.0,63.19,62.96,63.17,84507.0,56.0707,56.2398,56.0351,56.222,84507.0
2016-06-17 15:00:00,63.17,63.19,63.09,63.13,96638.0,56.222,56.2398,56.1508,56.1864,96638.0
2016-06-17 15:30:00,63.13,63.21,62.97,63.2,481346.0,56.1864,56.2576,56.044,56.2487,481346.0
2016-06-20 09:30:00,63.99,64.42,63.73,63.78,73105.0,56.9518,57.3345,56.7204,56.7649,73105.0
2016-06-20 10:00:00,63.79,64.15,63.77,64.08,69887.0,56.7738,57.0942,56.756,57.0319,69887.0
2016-06-20 10:30:00,64.08,64.14,63.81,63.86,68316.0,57.0319,57.0853,56.7916,56.8361,68316.0
2016-06-20 11:00:00,63.87,63.93,63.82,63.9,89925.0,56.845,56.8984,56.8005,56.8717,89925.0
2016-06-20 11:30:00,63.91,63.99,63.82,63.88,75335.0,56.8806,56.9518,56.8005,56.8539,75335.0
2016-06-20 12:00:00,63.88,63.88,63.6,63.6,139915.0,56.8539,56.8539,56.6047,56.6047,139915.0
2016-06-20 12:30:00,63.6,63.66,63.54,63.6,100021.0,56.6047,56.6581,56.5513,56.6047,100021.0
2016-06-20 13:00:00,63.6,63.63,63.49,63.53,59168.0,56.6047,56.6314,56.5068,56.5424,59168.0
2016-06-20 13:30:00,63.54,63.6,63.39,63.4,191461.0,56.5513,56.6047,56.4178,56.4267,191461.0
2016-06-20 14:00:00,63.42,63.55,63.37,63.42,93949.0,56.4445,56.5602,56.4,56.4445,93949.0
2016-06-20 14:30:00,63.42,63.6,63.42,63.5,55780.0,56.4445,56.6047,56.4445,56.5157,55780.0
2016-06-20 15:00:00,63.52,63.58,63.45,63.48,106028.0,56.5335,56.5869,56.4712,56.4979,106028.0
2016-06-20 15:30:00,63.47,63.57,63.31,63.31,375614.0,56.489,56.578,56.3466,56.3466,375614.0
2016-06-21 09:30:00,63.33,63.67,63.02,63.47,75974.0,56.3644,56.667,56.0885,56.489,75974.0
2016-06-21 10:00:00,63.47,63.49,63.28,63.44,43113.0,56.489,56.5068,56.3199,56.4623,43113.0
2016-06-21 10:30:00,63.42,63.43,63.17,63.17,56291.0,56.4445,56.4534,56.222,56.222,56291.0
2016-06-21 11:00:00,63.16,63.34,63.15,63.22,53066.0,56.2131,56.3733,56.2042,56.2665,53066.0
2016-06-21 11:30:00,63.23,63.32,63.15,63.29,54568.0,56.2754,56.3555,56.2042,56.3288,54568.0
2016-06-21 12:00:00,63.28,63.35,63.25,63.34,83591.0,56.3199,56.3822,56.2932,56.3733,83591.0
2016-06-21 12:30:00,63.34,63.36,63.23,63.24,50015.0,56.3733,56.3911,56.2754,56.2843,50015.0
2016-06-21 13:00:00,63.24,63.28,63.23,63.27,59937.0,56.2843,56.3199,56.2754,56.311,59937.0
2016-06-21 13:30:00,63.27,63.36,63.2,63.34,47215.0,56.311,56.3911,56.2487,56.3733,47215.0
2016-06-21 14:00:00,63.33,63.35,63.22,63.34,89736.0,56.3644,56.3822,56.2665,56.3733,89736.0
2016-06-21 14:30:00,63.34,63.5,63.31,63.37,125413.0,56.3733,56.5157,56.3466,56.4,125413.0
2016-06-21 15:00:00,63.37,63.5,63.29,63.49,67223.0,56.4,56.5157,56.3288,56.5068,67223.0
2016-06-21 15:30:00,63.48,63.52,63.38,63.4,194063.0,56.4979,56.5335,56.4089,56.4267,194063.0
2016-06-22 09:30:00,63.46,63.75,63.46,63.5,85097.0,56.5491,56.8075,56.5491,56.5847,85097.0
2016-06-22 10:00:00,63.52,63.58,63.35,63.35,33407.0,56.6025,56.656,56.451,56.451,33407.0
2016-06-22 10:30:00,63.34,63.62,63.34,63.55,67577.0,56.4421,56.6916,56.4421,56.6293,67577.0
2016-06-22 11:00:00,63.57,63.66,63.52,63.59,34093.0,56.6471,56.7273,56.6025,56.6649,34093.0
2016-06-22 11:30:00,63.57,63.57,63.39,63.48,26619.0,56.6471,56.6471,56.4867,56.5669,26619.0
2016-06-22 12:00:00,63.49,63.54,63.31,63.32,40544.0,56.5758,56.6203,56.4154,56.4243,40544.0
2016-06-22 12:30:00,63.34,63.42,63.29,63.39,41799.0,56.4421,56.5134,56.3976,56.4867,41799.0
2016-06-22 13:00:00,63.37,63.5,63.33,63.47,74926.0,56.4689,56.5847,56.4332,56.558,74926.0
2016-06-22 13:30:00,63.47,63.58,63.42,63.52,87481.0,56.558,56.656,56.5134,56.6025,87481.0
2016-06-22 14:00:00,63.5,63.63,63.49,63.56,60490.0,56.5847,56.7005,56.5758,56.6382,60490.0
2016-06-22 14:30:00,63.56,63.58,63.47,63.56,37763.0,56.6382,56.656,56.558,56.6382,37763.0
2016-06-22 15:00:00,63.56,63.63,63.46,63.48,63465.0,56.6382,56.7005,56.5491,56.5669,63465.0
2016-06-22 15:30:00,63.48,63.55,63.42,63.48,105485.0,56.5669,56.6293,56.5134,56.5669,105485.0
2016-06-23 09:30:00,63.9,64.26,63.55,64.14,165074.0,56.9411,57.2619,56.6293,57.155,165074.0
2016-06-23 10:00:00,64.15,64.48,64.13,64.43,132138.0,57.1639,57.458,57.1461,57.4134,132138.0
2016-06-23 10:30:00,64.43,64.73,64.38,64.7,137801.0,57.4134,57.6808,57.3689,57.654,137801.0
2016-06-23 11:00:00,64.7,64.84,64.58,64.81,112662.0,57.654,57.7788,57.5471,57.752,112662.0
2016-06-23 11:30:00,64.82,64.82,64.65,64.69,65401.0,57.761,57.761,57.6095,57.6451,65401.0
2016-06-23 12:00:00,64.67,64.71,64.55,64.62,77259.0,57.6273,57.6629,57.5204,57.5827,77259.0
2016-06-23 12:30:00,64.62,64.62,64.41,64.44,71445.0,57.5827,57.5827,57.3956,57.4223,71445.0
2016-06-23 13:00:00,64.44,64.45,64.28,64.31,44933.0,57.4223,57.4312,57.2798,57.3065,44933.0
2016-06-23 13:30:00,64.31,64.36,64.17,64.17,118097.0,57.3065,57.351,57.1817,57.1817,118097.0
2016-06-23 14:00:00,64.16,64.17,64.06,64.15,99706.0,57.1728,57.1817,57.0837,57.1639,99706.0
2016-06-23 14:30:00,64.15,64.16,64.08,64.13,81100.0,57.1639,57.1728,57.1015,57.1461,81100.0
2016-06-23 15:00:00,64.13,64.15,64.08,64.09,87535.0,57.1461,57.1639,57.1015,57.1105,87535.0
2016-06-23 15:30:00,64.09,64.22,64.02,64.19,486956.0,57.1105,57.2263,57.0481,57.1996,486956.0
2016-06-24 09:30:00,62.39,63.08,62.02,62.64,224185.0,55.5956,56.2104,55.2659,55.8184,224185.0
2016-06-24 10:00:00,62.66,63.02,62.63,62.85,228631.0,55.8362,56.157,55.8095,56.0055,228631.0
2016-06-24 10:30:00,62.85,62.85,62.5,62.63,238858.0,56.0055,56.0055,55.6936,55.8095,238858.0
2016-06-24 11:00:00,62.65,62.7,62.34,62.43,230468.0,55.8273,55.8718,55.551,55.6312,230468.0
2016-06-24 11:30:00,62.41,62.58,62.19,62.24,129128.0,55.6134,55.7649,55.4174,55.4619,129128.0
2016-06-24 12:00:00,62.24,62.33,61.93,61.95,153238.0,55.4619,55.5421,55.1857,55.2035,153238.0
2016-06-24 12:30:00,61.95,62.01,61.55,61.6,139039.0,55.2035,55.257,54.8471,54.8916,139039.0
2016-06-24 13:00:00,61.6,61.73,61.56,61.61,127492.0,54.8916,55.0075,54.856,54.9005,127492.0
2016-06-24 13:30:00,61.61,61.97,61.61,61.9,120298.0,54.9005,55.2213,54.9005,55.1589,120298.0
2016-06-24 14:00:00,61.9,62.05,61.65,61.66,128383.0,55.1589,55.2926,54.9362,54.9451,128383.0
2016-06-24 14:30:00,61.67,61.87,61.53,61.71,126943.0,54.954,55.1322,54.8292,54.9896,126943.0
2016-06-24 15:00:00,61.71,61.77,61.27,61.3,170594.0,54.9896,55.0431,54.5976,54.6243,170594.0
2016-06-24 15:30:00,61.31,61.64,61.27,61.3,603625.0,54.6332,54.9273,54.5976,54.6243,603625.0
2016-06-27 09:30:00,60.75,61.29,60.23,60.4,126291.0,54.1342,54.6154,53.6708,53.8223,126291.0
2016-06-27 10:00:00,60.4,60.52,60.04,60.09,104144.0,53.8223,53.9292,53.5015,53.5461,104144.0
2016-06-27 10:30:00,60.08,60.19,59.55,59.56,98235.0,53.5372,53.6352,53.0649,53.0738,98235.0
2016-06-27 11:00:00,59.55,59.59,59.14,59.41,94928.0,53.0649,53.1005,52.6995,52.9401,94928.0
2016-06-27 11:30:00,59.41,59.59,59.36,59.42,80708.0,52.9401,53.1005,52.8956,52.949,80708.0
2016-06-27 12:00:00,59.44,59.71,59.38,59.63,70973.0,52.9668,53.2074,52.9134,53.1362,70973.0
2016-06-27 12:30:00,59.63,59.63,59.29,59.35,51818.0,53.1362,53.1362,52.8332,52.8867,51818.0
2016-06-27 13:00:00,59.33,59.47,59.32,59.36,63639.0,52.8688,52.9936,52.8599,52.8956,63639.0
2016-06-27 13:30:00,59.35,59.36,58.95,59.03,131822.0,52.8867,52.8956,52.5302,52.6015,131822.0
2016-06-27 14:00:00,59.03,59.1,58.83,59.02,77022.0,52.6015,52.6639,52.4233,52.5926,77022.0
2016-06-27 14:30:00,59.02,59.05,58.87,58.92,202172.0,52.5926,52.6193,52.4589,52.5035,202172.0
2016-06-27 15:00:00,58.93,59.23,58.93,59.16,180757.0,52.5124,52.7797,52.5124,52.7173,180757.0
2016-06-27 15:30:00,59.15,59.49,59.09,59.36,293552.0,52.7084,53.0114,52.655,52.8956,293552.0
2016-06-28 09:30:00,59.8,60.04,59.41,59.87,181173.0,53.2876,53.5015,52.9401,53.35,181173.0
2016-06-28 10:00:00,59.88,60.08,59.79,60.0,127571.0,53.3589,53.5372,53.2787,53.4659,127571.0
2016-06-28 10:30:00,60.02,60.21,59.97,60.04,106928.0,53.4837,53.653,53.4391,53.5015,106928.0
2016-06-28 11:00:00,60.04,60.14,59.95,59.95,101422.0,53.5015,53.5906,53.4213,53.4213,101422.0
2016-06-28 11:30:00,59.96,60.13,59.96,60.05,52601.0,53.4302,53.5817,53.4302,53.5104,52601.0
2016-06-28 12:00:00,60.04,60.1,59.98,60.02,70987.0,53.5015,53.555,53.448,53.4837,70987.0
2016-06-28 12:30:00,60.03,60.11,59.99,60.02,63087.0,53.4926,53.5639,53.457,53.4837,63087.0
2016-06-28 13:00:00,60.02,60.06,59.9,59.92,114915.0,53.4837,53.5193,53.3768,53.3946,114915.0
2016-06-28 13:30:00,59.92,60.01,59.86,60.01,75280.0,53.3946,53.4748,53.3411,53.4748,75280.0
2016-06-28 14:00:00,60.0,60.09,59.93,60.05,75115.0,53.4659,53.5461,53.4035,53.5104,75115.0
2016-06-28 14:30:00,60.05,60.45,60.05,60.38,68100.0,53.5104,53.8669,53.5104,53.8045,68100.0
2016-06-28 15:00:00,60.38,60.46,60.28,60.31,90715.0,53.8045,53.8758,53.7154,53.7421,90715.0
2016-06-28 15:30:00,60.3,60.55,60.23,60.54,268912.0,53.7332,53.956,53.6708,53.9471,268912.0
2016-06-29 09:30:00,60.56,61.32,60.07,60.96,134603.0,53.9649,54.6421,53.5282,54.3213,134603.0
2016-06-29 10:00:00,60.94,61.35,60.85,61.32,152770.0,54.3035,54.6688,54.2233,54.6421,152770.0
2016-06-29 10:30:00,61.32,61.36,61.1,61.16,74737.0,54.6421,54.6778,54.4461,54.4995,74737.0
2016-06-29 11:00:00,61.15,61.18,60.96,61.0,95719.0,54.4906,54.5174,54.3213,54.357,95719.0
2016-06-29 11:30:00,61.0,61.04,60.77,60.92,76284.0,54.357,54.3926,54.152,54.2857,76284.0
2016-06-29 12:00:00,60.93,61.2,60.92,61.2,85002.0,54.2946,54.5352,54.2857,54.5352,85002.0
2016-06-29 12:30:00,61.17,61.38,61.06,61.37,117621.0,54.5084,54.6956,54.4104,54.6867,117621.0
2016-06-29 13:00:00,61.36,61.39,61.11,61.2,94848.0,54.6778,54.7045,54.455,54.5352,94848.0
2016-06-29 13:30:00,61.18,61.25,61.11,61.15,77410.0,54.5174,54.5797,54.455,54.4906,77410.0
2016-06-29 14:00:00,61.15,61.41,61.12,61.39,89081.0,54.4906,54.7223,54.4639,54.7045,89081.0
2016-06-29 14:30:00,61.39,61.42,61.31,61.41,60256.0,54.7045,54.7312,54.6332,54.7223,60256.0
2016-06-29 15:00:00,61.42,61.56,61.4,61.55,80779.0,54.7312,54.856,54.7134,54.8471,80779.0
2016-06-29 15:30:00,61.55,61.55,61.38,61.45,181976.0,54.8471,54.8471,54.6956,54.758,181976.0
2016-06-30 09:30:00,61.72,61.72,61.36,61.55,75311.0,54.9986,54.9986,54.6778,54.8471,75311.0
2016-06-30 10:00:00,61.57,61.65,61.43,61.44,59717.0,54.8649,54.9362,54.7401,54.749,59717.0
2016-06-30 10:30:00,61.46,61.63,61.44,61.61,59853.0,54.7669,54.9184,54.749,54.9005,59853.0
2016-06-30 11:00:00,61.61,61.64,61.53,61.57,76169.0,54.9005,54.9273,54.8292,54.8649,76169.0
2016-06-30 11:30:00,61.58,61.64,61.49,61.58,45485.0,54.8738,54.9273,54.7936,54.8738,45485.0
2016-06-30 12:00:00,61.59,61.72,61.57,61.66,67903.0,54.8827,54.9986,54.8649,54.9451,67903.0
2016-06-30 12:30:00,61.66,61.75,61.64,61.7,55480.0,54.9451,55.0253,54.9273,54.9807,55480.0
2016-06-30 13:00:00,61.72,61.72,61.61,61.7,51470.0,54.9986,54.9986,54.9005,54.9807,51470.0
2016-06-30 13:30:00,61.7,61.76,61.62,61.75,62411.0,54.9807,55.0342,54.9094,55.0253,62411.0
2016-06-30 14:00:00,61.74,61.76,61.64,61.7,93528.0,55.0164,55.0342,54.9273,54.9807,93528.0
2016-06-30 14:30:00,61.71,61.86,61.69,61.85,84221.0,54.9896,55.1233,54.9718,55.1144,84221.0
2016-06-30 15:00:00,61.86,61.95,61.76,61.94,108377.0,55.1233,55.2035,55.0342,55.1946,108377.0
2016-06-30 15:30:00,61.94,62.05,61.82,62.04,355937.0,55.1946,55.2926,55.0877,55.2837,355937.0
2016-07-01 09:30:00,62.15,62.35,61.84,62.23,89703.0,55.3817,55.5599,55.1055,55.453,89703.0
2016-07-01 10:00:00,62.26,62.31,62.11,62.25,75784.0,55.4797,55.5243,55.3461,55.4708,75784.0
2016-07-01 10:30:00,62.28,62.42,62.22,62.35,83077.0,55.4976,55.6223,55.4441,55.5599,83077.0
2016-07-01 11:00:00,62.34,62.37,62.26,62.34,72762.0,55.551,55.5778,55.4797,55.551,72762.0
2016-07-01 11:30:00,62.33,62.39,62.28,62.32,43394.0,55.5421,55.5956,55.4976,55.5332,43394.0
2016-07-01 12:00:00,62.32,62.4,62.27,62.3,42072.0,55.5332,55.6045,55.4887,55.5154,42072.0
2016-07-01 12:30:00,62.3,62.31,62.05,62.26,77997.0,55.5154,55.5243,55.2926,55.4797,77997.0
2016-07-01 13:00:00,62.26,62.34,62.19,62.19,56482.0,55.4797,55.551,55.4174,55.4174,56482.0
2016-07-01 13:30:00,62.18,62.34,62.18,62.34,53056.0,55.4085,55.551,55.4085,55.551,53056.0
2016-07-01 14:00:00,62.34,62.35,62.2,62.22,79920.0,55.551,55.5599,55.4263,55.4441,79920.0
2016-07-01 14:30:00,62.21,62.29,62.14,62.22,77180.0,55.4352,55.5065,55.3728,55.4441,77180.0
2016-07-01 15:00:00,62.22,62.4,62.21,62.38,76611.0,55.4441,55.6045,55.4352,55.5867,76611.0
2016-07-01 15:30:00,62.38,62.39,62.2,62.33,243757.0,55.5867,55.5956,55.4263,55.5421,243757.0
2016-07-05 09:30:00,62.18,62.47,61.9,62.01,65168.0,55.4085,55.6669,55.1589,55.257,65168.0
2016-07-05 10:00:00,62.05,62.28,62.0,62.19,53636.0,55.2926,55.4976,55.2481,55.4174,53636.0
2016-07-05 10:30:00,62.14,62.28,62.02,62.12,62916.0,55.3728,55.4976,55.2659,55.355,62916.0
2016-07-05 11:00:00,62.1,62.11,61.64,61.69,57767.0,55.3372,55.3461,54.9273,54.9718,57767.0
2016-07-05 11:30:00,61.66,61.73,61.54,61.56,38899.0,54.9451,55.0075,54.8382,54.856,38899.0
2016-07-05 12:00:00,61.57,61.7,61.45,61.63,45560.0,54.8649,54.9807,54.758,54.9184,45560.0
2016-07-05 12:30:00,61.65,61.81,61.63,61.8,29487.0,54.9362,55.0788,54.9184,55.0698,29487.0
2016-07-05 13:00:00,61.81,61.88,61.66,61.72,53216.0,55.0788,55.1411,54.9451,54.9986,53216.0
2016-07-05 13:30:00,61.72,61.73,61.55,61.66,51772.0,54.9986,55.0075,54.8471,54.9451,51772.0
2016-07-05 14:00:00,61.65,61.93,61.64,61.92,86567.0,54.9362,55.1857,54.9273,55.1768,86567.0
2016-07-05 14:30:00,61.92,62.04,61.9,62.04,63662.0,55.1768,55.2837,55.1589,55.2837,63662.0
2016-07-05 15:00:00,62.02,62.28,62.0,62.28,97890.0,55.2659,55.4976,55.2481,55.4976,97890.0
2016-07-05 15:30:00,62.27,62.4,62.14,62.16,199752.0,55.4887,55.6045,55.3728,55.3906,199752.0
2016-07-06 09:30:00,62.0,62.44,61.55,62.42,112071.0,55.2481,55.6401,54.8471,55.6223,112071.0
2016-07-06 10:00:00,62.44,62.63,62.18,62.19,66843.0,55.6401,55.8095,55.4085,55.4174,66843.0
2016-07-06 10:30:00,62.17,62.54,62.12,62.48,81078.0,55.3995,55.7293,55.355,55.6758,81078.0
2016-07-06 11:00:00,62.49,62.78,62.48,62.54,137108.0,55.6847,55.9431,55.6758,55.7293,137108.0
2016-07-06 11:30:00,62.57,62.65,62.52,62.63,58942.0,55.756,55.8273,55.7114,55.8095,58942.0
2016-07-06 12:00:00,62.64,62.7,62.61,62.68,73607.0,55.8184,55.8718,55.7916,55.854,73607.0
2016-07-06 12:30:00,62.69,62.76,62.62,62.75,71554.0,55.8629,55.9253,55.8005,55.9164,71554.0
2016-07-06 13:00:00,62.75,62.84,62.75,62.82,57981.0,55.9164,55.9966,55.9164,55.9788,57981.0
2016-07-06 13:30:00,62.83,62.86,62.68,62.7,25929.0,55.9877,56.0144,55.854,55.8718,25929.0
2016-07-06 14:00:00,62.69,62.71,62.55,62.65,93684.0,55.8629,55.8807,55.7382,55.8273,93684.0
2016-07-06 14:30:00,62.66,62.79,62.66,62.77,45901.0,55.8362,55.952,55.8362,55.9342,45901.0
2016-07-06 15:00:00,62.79,62.8,62.65,62.65,92171.0,55.952,55.9609,55.8273,55.8273,92171.0
2016-07-06 15:30:00,62.65,62.87,62.65,62.74,234755.0,55.8273,56.0233,55.8273,55.9075,234755.0
2016-07-07 09:30:00,62.58,62.82,62.33,62.61,85394.0,55.7649,55.9788,55.5421,55.7916,85394.0
2016-07-07 10:00:00,62.61,62.68,62.27,62.5,79754.0,55.7916,55.854,55.4887,55.6936,79754.0
2016-07-07 10:30:00,62.49,62.82,62.49,62.62,39506.0,55.6847,55.9788,55.6847,55.8005,39506.0
2016-07-07 11:00:00,62.61,62.7,62.48,62.57,42648.0,55.7916,55.8718,55.6758,55.756,42648.0
2016-07-07 11:30:00,62.59,62.6,62.4,62.47,42878.0,55.7738,55.7827,55.6045,55.6669,42878.0
2016-07-07 12:00:00,62.48,62.53,62.21,62.26,139528.0,55.6758,55.7203,55.4352,55.4797,139528.0
2016-07-07 12:30:00,62.28,62.34,62.08,62.1,23513.0,55.4976,55.551,55.3193,55.3372,23513.0
2016-07-07 13:00:00,62.11,62.15,62.03,62.11,45444.0,55.3461,55.3817,55.2748,55.3461,45444.0
2016-07-07 13:30:00,62.13,62.23,62.08,62.23,20837.0,55.3639,55.453,55.3193,55.453,20837.0
2016-07-07 14:00:00,62.23,62.31,62.09,62.2,36382.0,55.453,55.5243,55.3283,55.4263,36382.0
2016-07-07 14:30:00,62.21,62.27,62.16,62.21,84749.0,55.4352,55.4887,55.3906,55.4352,84749.0
2016-07-07 15:00:00,62.22,62.44,62.17,62.38,85333.0,55.4441,55.6401,55.3995,55.5867,85333.0
2016-07-07 15:30:00,62.38,62.56,62.33,62.51,175191.0,55.5867,55.7471,55.5421,55.7025,175191.0
2016-07-08 09:30:00,63.16,63.16,62.56,63.1,66877.0,56.2817,56.2817,55.7471,56.2283,66877.0
2016-07-08 10:00:00,63.14,63.4,62.96,63.34,33211.0,56.2639,56.4956,56.1035,56.4421,33211.0
2016-07-08 10:30:00,63.37,63.44,63.22,63.35,38401.0,56.4689,56.5312,56.3352,56.451,38401.0
2016-07-08 11:00:00,63.34,63.42,63.27,63.3,35792.0,56.4421,56.5134,56.3798,56.4065,35792.0
2016-07-08 11:30:00,63.28,63.28,63.0,63.1,110636.0,56.3887,56.3887,56.1392,56.2283,110636.0
2016-07-08 12:00:00,63.11,63.16,62.85,62.92,94000.0,56.2372,56.2817,56.0055,56.0679,94000.0
2016-07-08 12:30:00,62.92,63.18,62.9,63.08,49068.0,56.0679,56.2996,56.05,56.2104,49068.0
2016-07-08 13:00:00,63.1,63.21,63.06,63.21,50547.0,56.2283,56.3263,56.1926,56.3263,50547.0
2016-07-08 13:30:00,63.22,63.22,62.97,63.16,107881.0,56.3352,56.3352,56.1124,56.2817,107881.0
2016-07-08 14:00:00,63.17,63.3,63.16,63.3,58911.0,56.2906,56.4065,56.2817,56.4065,58911.0
2016-07-08 14:30:00,63.3,63.33,63.2,63.26,47783.0,56.4065,56.4332,56.3174,56.3708,47783.0
2016-07-08 15:00:00,63.29,63.43,63.28,63.35,86358.0,56.3976,56.5223,56.3887,56.451,86358.0
2016-07-08 15:30:00,63.35,63.43,63.26,63.39,176335.0,56.451,56.5223,56.3708,56.4867,176335.0
2016-07-11 09:30:00,63.45,63.79,63.31,63.5,58516.0,56.5402,56.8431,56.4154,56.5847,58516.0
2016-07-11 10:00:00,63.49,63.58,63.44,63.47,38363.0,56.5758,56.656,56.5312,56.558,38363.0
2016-07-11 10:30:00,63.48,63.57,63.42,63.47,52384.0,56.5669,56.6471,56.5134,56.558,52384.0
2016-07-11 11:00:00,63.47,63.64,63.46,63.55,81061.0,56.558,56.7095,56.5491,56.6293,81061.0
2016-07-11 11:30:00,63.55,63.73,63.54,63.69,51221.0,56.6293,56.7897,56.6203,56.754,51221.0
2016-07-11 12:00:00,63.7,63.73,63.65,63.68,42797.0,56.7629,56.7897,56.7184,56.7451,42797.0
2016-07-11 12:30:00,63.68,63.82,63.67,63.78,34335.0,56.7451,56.8699,56.7362,56.8342,34335.0
2016-07-11 13:00:00,63.76,63.82,63.68,63.71,26523.0,56.8164,56.8699,56.7451,56.7718,26523.0
2016-07-11 13:30:00,63.72,63.82,63.68,63.74,38032.0,56.7807,56.8699,56.7451,56.7986,38032.0
2016-07-11 14:00:00,63.72,63.79,63.71,63.78,24458.0,56.7807,56.8431,56.7718,56.8342,24458.0
2016-07-11 14:30:00,63.77,63.84,63.75,63.82,62511.0,56.8253,56.8877,56.8075,56.8699,62511.0
2016-07-11 15:00:00,63.82,63.9,63.8,63.85,55553.0,56.8699,56.9411,56.852,56.8966,55553.0
2016-07-11 15:30:00,63.85,63.87,63.71,63.74,131777.0,56.8966,56.9144,56.7718,56.7986,131777.0
2016-07-12 09:30:00,64.14,64.4,63.83,64.01,71712.0,57.155,57.3867,56.8788,57.0392,71712.0
2016-07-12 10:00:00,64.0,64.1,63.94,64.04,37276.0,57.0303,57.1194,56.9768,57.0659,37276.0
2016-07-12 10:30:00,64.06,64.07,63.95,63.96,42800.0,57.0837,57.0926,56.9857,56.9946,42800.0
2016-07-12 11:00:00,63.98,64.03,63.92,63.95,33830.0,57.0124,57.057,56.959,56.9857,33830.0
2016-07-12 11:30:00,63.92,63.95,63.64,63.67,61419.0,56.959,56.9857,56.7095,56.7362,61419.0
2016-07-12 12:00:00,63.69,63.81,63.67,63.76,58001.0,56.754,56.8609,56.7362,56.8164,58001.0
2016-07-12 12:30:00,63.76,63.76,63.58,63.64,111510.0,56.8164,56.8164,56.656,56.7095,111510.0
2016-07-12 13:00:00,63.64,63.76,63.55,63.72,162983.0,56.7095,56.8164,56.6293,56.7807,162983.0
2016-07-12 13:30:00,63.72,63.72,63.52,63.54,45291.0,56.7807,56.7807,56.6025,56.6203,45291.0
2016-07-12 14:00:00,63.53,63.58,63.46,63.51,51306.0,56.6114,56.656,56.5491,56.5936,51306.0
2016-07-12 14:30:00,63.5,63.59,63.49,63.55,25165.0,56.5847,56.6649,56.5758,56.6293,25165.0
2016-07-12 15:00:00,63.55,63.55,63.23,63.23,101584.0,56.6293,56.6293,56.3441,56.3441,101584.0
2016-07-12 15:30:00,63.24,63.3,63.07,63.13,322821.0,56.353,56.4065,56.2015,56.255,322821.0
2016-07-13 09:30:00,63.22,63.7,63.14,63.27,85730.0,56.3352,56.7629,56.2639,56.3798,85730.0
2016-07-13 10:00:00,63.27,63.39,62.93,62.98,93311.0,56.3798,56.4867,56.0768,56.1213,93311.0
2016-07-13 10:30:00,62.98,63.13,62.86,63.09,109321.0,56.1213,56.255,56.0144,56.2194,109321.0
2016-07-13 11:00:00,63.09,63.28,63.08,63.16,41140.0,56.2194,56.3887,56.2104,56.2817,41140.0
2016-07-13 11:30:00,63.15,63.17,62.95,63.11,67439.0,56.2728,56.2906,56.0946,56.2372,67439.0
2016-07-13 12:00:00,63.1,63.18,63.1,63.12,105100.0,56.2283,56.2996,56.2283,56.2461,105100.0
2016-07-13 12:30:00,63.11,63.14,63.03,63.14,32262.0,56.2372,56.2639,56.1659,56.2639,32262.0
2016-07-13 13:00:00,63.14,63.22,62.97,62.99,50852.0,56.2639,56.3352,56.1124,56.1302,50852.0
2016-07-13 13:30:00,63.0,63.1,62.96,63.05,54570.0,56.1392,56.2283,56.1035,56.1837,54570.0
2016-07-13 14:00:00,63.06,63.17,63.0,63.1,77727.0,56.1926,56.2906,56.1392,56.2283,77727.0
2016-07-13 14:30:00,63.1,63.24,63.06,63.18,47606.0,56.2283,56.353,56.1926,56.2996,47606.0
2016-07-13 15:00:00,63.19,63.23,63.04,63.04,50007.0,56.3085,56.3441,56.1748,56.1748,50007.0
2016-07-13 15:30:00,63.04,63.08,62.94,62.98,242238.0,56.1748,56.2104,56.0857,56.1213,242238.0
2016-07-14 09:30:00,63.53,63.65,63.19,63.39,53090.0,56.6114,56.7184,56.3085,56.4867,53090.0
2016-07-14 10:00:00,63.4,63.74,63.4,63.65,67214.0,56.4956,56.7986,56.4956,56.7184,67214.0
2016-07-14 10:30:00,63.65,63.75,63.41,63.43,36648.0,56.7184,56.8075,56.5045,56.5223,36648.0
2016-07-14 11:00:00,63.44,63.61,63.42,63.5,76788.0,56.5312,56.6827,56.5134,56.5847,76788.0
2016-07-14 11:30:00,63.49,63.65,63.37,63.61,50634.0,56.5758,56.7184,56.4689,56.6827,50634.0
2016-07-14 12:00:00,63.61,63.66,63.53,63.59,50219.0,56.6827,56.7273,56.6114,56.6649,50219.0
2016-07-14 12:30:00,63.59,63.66,63.57,63.57,52071.0,56.6649,56.7273,56.6471,56.6471,52071.0
2016-07-14 13:00:00,63.58,63.59,63.38,63.38,63592.0,56.656,56.6649,56.4778,56.4778,63592.0
2016-07-14 13:30:00,63.4,63.45,63.35,63.44,39082.0,56.4956,56.5402,56.451,56.5312,39082.0
2016-07-14 14:00:00,63.44,63.51,63.4,63.45,51574.0,56.5312,56.5936,56.4956,56.5402,51574.0
2016-07-14 14:30:00,63.46,63.46,63.33,63.34,53548.0,56.5491,56.5491,56.4332,56.4421,53548.0
2016-07-14 15:00:00,63.34,63.39,63.3,63.39,65170.0,56.4421,56.4867,56.4065,56.4867,65170.0
2016-07-14 15:30:00,63.39,63.41,63.24,63.25,138070.0,56.4867,56.5045,56.353,56.3619,138070.0
2016-07-15 09:30:00,63.67,63.74,63.23,63.43,131136.0,56.7362,56.7986,56.3441,56.5223,131136.0
2016-07-15 10:00:00,63.41,63.75,63.4,63.72,72650.0,56.5045,56.8075,56.4956,56.7807,72650.0
2016-07-15 10:30:00,63.7,63.75,63.55,63.55,35057.0,56.7629,56.8075,56.6293,56.6293,35057.0
2016-07-15 11:00:00,63.55,63.57,63.19,63.2,29537.0,56.6293,56.6471,56.3085,56.3174,29537.0
2016-07-15 11:30:00,63.21,63.25,63.08,63.15,27491.0,56.3263,56.3619,56.2104,56.2728,27491.0
2016-07-15 12:00:00,63.16,63.18,63.07,63.12,20730.0,56.2817,56.2996,56.2015,56.2461,20730.0
2016-07-15 12:30:00,63.12,63.12,62.89,62.92,18762.0,56.2461,56.2461,56.0411,56.0679,18762.0
2016-07-15 13:00:00,62.92,63.08,62.92,62.99,15950.0,56.0679,56.2104,56.0679,56.1302,15950.0
2016-07-15 13:30:00,63.0,63.06,62.94,63.0,21555.0,56.1392,56.1926,56.0857,56.1392,21555.0
2016-07-15 14:00:00,63.02,63.06,62.98,62.98,34492.0,56.157,56.1926,56.1213,56.1213,34492.0
2016-07-15 14:30:00,62.99,63.04,62.94,62.98,29286.0,56.1302,56.1748,56.0857,56.1213,29286.0
2016-07-15 15:00:00,62.97,63.1,62.97,63.1,51107.0,56.1124,56.2283,56.1124,56.2283,51107.0
2016-07-15 15:30:00,63.09,63.12,62.93,62.96,203712.0,56.2194,56.2461,56.0768,56.1035,203712.0
2016-07-18 09:30:00,63.02,63.22,62.95,63.02,34639.0,56.157,56.3352,56.0946,56.157,34639.0
2016-07-18 10:00:00,63.03,63.06,62.74,62.79,73062.0,56.1659,56.1926,55.9075,55.952,73062.0
2016-07-18 10:30:00,62.81,62.98,62.81,62.9,78613.0,55.9698,56.1213,55.9698,56.05,78613.0
2016-07-18 11:00:00,62.91,62.98,62.73,62.73,46020.0,56.059,56.1213,55.8986,55.8986,46020.0
2016-07-18 11:30:00,62.71,62.74,62.61,62.62,36651.0,55.8807,55.9075,55.7916,55.8005,36651.0
2016-07-18 12:00:00,62.6,62.61,62.49,62.54,21308.0,55.7827,55.7916,55.6847,55.7293,21308.0
2016-07-18 12:30:00,62.54,62.6,62.5,62.5,31479.0,55.7293,55.7827,55.6936,55.6936,31479.0
2016-07-18 13:00:00,62.5,62.51,62.39,62.41,36406.0,55.6936,55.7025,55.5956,55.6134,36406.0
2016-07-18 13:30:00,62.41,62.54,62.39,62.54,32416.0,55.6134,55.7293,55.5956,55.7293,32416.0
2016-07-18 14:00:00,62.55,62.57,62.45,62.56,43453.0,55.7382,55.756,55.6491,55.7471,43453.0
2016-07-18 14:30:00,62.55,62.71,62.55,62.64,47353.0,55.7382,55.8807,55.7382,55.8184,47353.0
2016-07-18 15:00:00,62.64,62.64,62.5,62.52,60231.0,55.8184,55.8184,55.6936,55.7114,60231.0
2016-07-18 15:30:00,62.5,62.82,62.5,62.77,173204.0,55.6936,55.9788,55.6936,55.9342,173204.0
2016-07-19 09:30:00,62.71,62.78,62.53,62.77,16388.0,55.8807,55.9431,55.7203,55.9342,16388.0
2016-07-19 10:00:00,62.75,62.83,62.65,62.73,9808.0,55.9164,55.9877,55.8273,55.8986,9808.0
2016-07-19 10:30:00,62.74,62.77,62.64,62.74,25365.0,55.9075,55.9342,55.8184,55.9075,25365.0
2016-07-19 11:00:00,62.74,62.86,62.68,62.7,22382.0,55.9075,56.0144,55.854,55.8718,22382.0
2016-07-19 11:30:00,62.71,62.71,62.54,62.6,15749.0,55.8807,55.8807,55.7293,55.7827,15749.0
2016-07-19 12:00:00,62.57,62.59,62.5,62.56,12445.0,55.756,55.7738,55.6936,55.7471,12445.0
2016-07-19 12:30:00,62.54,62.63,62.53,62.63,33248.0,55.7293,55.8095,55.7203,55.8095,33248.0
2016-07-19 13:00:00,62.62,62.65,62.49,62.52,29486.0,55.8005,55.8273,55.6847,55.7114,29486.0
2016-07-19 13:30:00,62.51,62.62,62.5,62.58,40665.0,55.7025,55.8005,55.6936,55.7649,40665.0
2016-07-19 14:00:00,62.57,62.7,62.57,62.67,21841.0,55.756,55.8718,55.756,55.8451,21841.0
2016-07-19 14:30:00,62.67,62.78,62.67,62.72,30382.0,55.8451,55.9431,55.8451,55.8896,30382.0
2016-07-19 15:00:00,62.73,62.75,62.7,62.74,36957.0,55.8986,55.9164,55.8718,55.9075,36957.0
2016-07-19 15:30:00,62.74,62.81,62.71,62.81,128444.0,55.9075,55.9698,55.8807,55.9698,128444.0
2016-07-20 09:30:00,63.05,63.22,62.99,63.14,34186.0,56.1837,56.3352,56.1302,56.2639,34186.0
2016-07-20 10:00:00,63.15,63.27,63.05,63.24,55545.0,56.2728,56.3798,56.1837,56.353,55545.0
2016-07-20 10:30:00,63.22,63.33,63.19,63.25,74816.0,56.3352,56.4332,56.3085,56.3619,74816.0
2016-07-20 11:00:00,63.25,63.38,63.2,63.35,44713.0,56.3619,56.4778,56.3174,56.451,44713.0
2016-07-20 11:30:00,63.36,63.39,63.3,63.33,55608.0,56.46,56.4867,56.4065,56.4332,55608.0
2016-07-20 12:00:00,63.34,63.35,63.31,63.34,28654.0,56.4421,56.451,56.4154,56.4421,28654.0
2016-07-20 12:30:00,63.33,63.36,63.31,63.34,25958.0,56.4332,56.46,56.4154,56.4421,25958.0
2016-07-20 13:00:00,63.35,63.42,63.34,63.41,28484.0,56.451,56.5134,56.4421,56.5045,28484.0
2016-07-20 13:30:00,63.41,63.43,63.38,63.43,44945.0,56.5045,56.5223,56.4778,56.5223,44945.0
2016-07-20 14:00:00,63.43,63.47,63.39,63.42,57035.0,56.5223,56.558,56.4867,56.5134,57035.0
2016-07-20 14:30:00,63.42,63.42,63.37,63.4,36806.0,56.5134,56.5134,56.4689,56.4956,36806.0
2016-07-20 15:00:00,63.4,63.41,63.28,63.28,38987.0,56.4956,56.5045,56.3887,56.3887,38987.0
2016-07-20 15:30:00,63.27,63.33,63.21,63.25,114150.0,56.3798,56.4332,56.3263,56.3619,114150.0
2016-07-21 09:30:00,63.07,63.45,63.07,63.11,39062.0,56.2015,56.5402,56.2015,56.2372,39062.0
2016-07-21 10:00:00,63.11,63.12,62.94,62.96,18567.0,56.2372,56.2461,56.0857,56.1035,18567.0
2016-07-21 10:30:00,62.97,62.98,62.88,62.93,37191.0,56.1124,56.1213,56.0322,56.0768,37191.0
2016-07-21 11:00:00,62.95,62.98,62.9,62.91,40740.0,56.0946,56.1213,56.05,56.059,40740.0
2016-07-21 11:30:00,62.91,62.91,62.73,62.79,29493.0,56.059,56.059,55.8986,55.952,29493.0
2016-07-21 12:00:00,62.79,62.83,62.71,62.75,19001.0,55.952,55.9877,55.8807,55.9164,19001.0
2016-07-21 12:30:00,62.75,62.75,62.66,62.66,10861.0,55.9164,55.9164,55.8362,55.8362,10861.0
2016-07-21 13:00:00,62.65,62.67,62.59,62.61,22542.0,55.8273,55.8451,55.7738,55.7916,22542.0
2016-07-21 13:30:00,62.62,62.63,62.53,62.53,25395.0,55.8005,55.8095,55.7203,55.7203,25395.0
2016-07-21 14:00:00,62.53,62.53,62.42,62.43,32833.0,55.7203,55.7203,55.6223,55.6312,32833.0
2016-07-21 14:30:00,62.43,62.43,62.35,62.38,36878.0,55.6312,55.6312,55.5599,55.5867,36878.0
2016-07-21 15:00:00,62.37,62.4,62.29,62.37,42207.0,55.5778,55.6045,55.5065,55.5778,42207.0
2016-07-21 15:30:00,62.37,62.49,62.34,62.47,107576.0,55.5778,55.6847,55.551,55.6669,107576.0
2016-07-22 09:30:00,62.71,62.83,62.32,62.46,36583.0,55.8807,55.9877,55.5332,55.658,36583.0
2016-07-22 10:00:00,62.47,62.56,62.36,62.54,30019.0,55.6669,55.7471,55.5689,55.7293,30019.0
2016-07-22 10:30:00,62.54,62.61,62.49,62.49,44198.0,55.7293,55.7916,55.6847,55.6847,44198.0
2016-07-22 11:00:00,62.46,62.46,62.36,62.42,31374.0,55.658,55.658,55.5689,55.6223,31374.0
2016-07-22 11:30:00,62.43,62.55,62.41,62.53,39330.0,55.6312,55.7382,55.6134,55.7203,39330.0
2016-07-22 12:00:00,62.53,62.56,62.43,62.55,49775.0,55.7203,55.7471,55.6312,55.7382,49775.0
2016-07-22 12:30:00,62.55,62.71,62.54,62.7,66048.0,55.7382,55.8807,55.7293,55.8718,66048.0
2016-07-22 13:00:00,62.7,62.83,62.67,62.82,55947.0,55.8718,55.9877,55.8451,55.9788,55947.0
2016-07-22 13:30:00,62.83,62.83,62.66,62.68,59396.0,55.9877,55.9877,55.8362,55.854,59396.0
2016-07-22 14:00:00,62.69,62.7,62.62,62.65,44547.0,55.8629,55.8718,55.8005,55.8273,44547.0
2016-07-22 14:30:00,62.65,62.69,62.63,62.68,35577.0,55.8273,55.8629,55.8095,55.854,35577.0
2016-07-22 15:00:00,62.68,62.73,62.65,62.69,43628.0,55.854,55.8986,55.8273,55.8629,43628.0
2016-07-22 15:30:00,62.69,62.77,62.66,62.73,110919.0,55.8629,55.9342,55.8362,55.8986,110919.0
2016-07-25 09:30:00,62.71,62.94,62.49,62.49,36778.0,55.8807,56.0857,55.6847,55.6847,36778.0
2016-07-25 10:00:00,62.48,62.59,62.4,62.46,19500.0,55.6758,55.7738,55.6045,55.658,19500.0
2016-07-25 10:30:00,62.45,62.51,62.4,62.46,14048.0,55.6491,55.7025,55.6045,55.658,14048.0
2016-07-25 11:00:00,62.44,62.46,62.31,62.34,23879.0,55.6401,55.658,55.5243,55.551,23879.0
2016-07-25 11:30:00,62.33,62.43,62.29,62.42,22044.0,55.5421,55.6312,55.5065,55.6223,22044.0
2016-07-25 12:00:00,62.42,62.48,62.41,62.45,13610.0,55.6223,55.6758,55.6134,55.6491,13610.0
2016-07-25 12:30:00,62.45,62.55,62.41,62.53,7829.0,55.6491,55.7382,55.6134,55.7203,7829.0
2016-07-25 13:00:00,62.53,62.54,62.41,62.45,19367.0,55.7203,55.7293,55.6134,55.6491,19367.0
2016-07-25 13:30:00,62.44,62.48,62.42,62.42,36834.0,55.6401,55.6758,55.6223,55.6223,36834.0
2016-07-25 14:00:00,62.44,62.54,62.41,62.46,41418.0,55.6401,55.7293,55.6134,55.658,41418.0
2016-07-25 14:30:00,62.46,62.48,62.44,62.47,17107.0,55.658,55.6758,55.6401,55.6669,17107.0
2016-07-25 15:00:00,62.47,62.5,62.4,62.41,25797.0,55.6669,55.6936,55.6045,55.6134,25797.0
2016-07-25 15:30:00,62.4,62.46,62.34,62.46,87904.0,55.6045,55.658,55.551,55.658,87904.0
2016-07-26 09:30:00,62.48,62.81,62.48,62.7,31137.0,55.6758,55.9698,55.6758,55.8718,31137.0
2016-07-26 10:00:00,62.7,62.81,62.56,62.73,62720.0,55.8718,55.9698,55.7471,55.8986,62720.0
2016-07-26 10:30:00,62.75,62.77,62.35,62.35,24888.0,55.9164,55.9342,55.5599,55.5599,24888.0
2016-07-26 11:00:00,62.35,62.43,62.2,62.43,34149.0,55.5599,55.6312,55.4263,55.6312,34149.0
2016-07-26 11:30:00,62.43,62.7,62.34,62.69,52324.0,55.6312,55.8718,55.551,55.8629,52324.0
2016-07-26 12:00:00,62.69,62.74,62.65,62.7,39434.0,55.8629,55.9075,55.8273,55.8718,39434.0
2016-07-26 12:30:00,62.72,62.83,62.71,62.78,15491.0,55.8896,55.9877,55.8807,55.9431,15491.0
2016-07-26 13:00:00,62.78,62.85,62.71,62.72,19272.0,55.9431,56.0055,55.8807,55.8896,19272.0
2016-07-26 13:30:00,62.72,62.78,62.7,62.72,39572.0,55.8896,55.9431,55.8718,55.8896,39572.0
2016-07-26 14:00:00,62.71,62.8,62.71,62.79,35939.0,55.8807,55.9609,55.8807,55.952,35939.0
2016-07-26 14:30:00,62.78,62.95,62.78,62.92,32923.0,55.9431,56.0946,55.9431,56.0679,32923.0
2016-07-26 15:00:00,62.91,63.03,62.83,63.03,79753.0,56.059,56.1659,55.9877,56.1659,79753.0
2016-07-26 15:30:00,63.03,63.09,62.93,63.08,85873.0,56.1659,56.2194,56.0768,56.2104,85873.0
2016-07-27 09:30:00,63.07,63.26,62.89,63.01,45349.0,56.2015,56.3708,56.0411,56.1481,45349.0
2016-07-27 10:00:00,63.01,63.02,62.85,62.87,32126.0,56.1481,56.157,56.0055,56.0233,32126.0
2016-07-27 10:30:00,62.87,62.89,62.75,62.83,32287.0,56.0233,56.0411,55.9164,55.9877,32287.0
2016-07-27 11:00:00,62.85,63.0,62.81,62.96,42189.0,56.0055,56.1392,55.9698,56.1035,42189.0
2016-07-27 11:30:00,62.96,63.01,62.74,62.76,24514.0,56.1035,56.1481,55.9075,55.9253,24514.0
2016-07-27 12:00:00,62.74,62.74,62.61,62.63,15859.0,55.9075,55.9075,55.7916,55.8095,15859.0
2016-07-27 12:30:00,62.62,62.63,62.57,62.58,14668.0,55.8005,55.8095,55.756,55.7649,14668.0
2016-07-27 13:00:00,62.57,62.62,62.53,62.55,13438.0,55.756,55.8005,55.7203,55.7382,13438.0
2016-07-27 13:30:00,62.55,62.66,62.55,62.66,15426.0,55.7382,55.8362,55.7382,55.8362,15426.0
2016-07-27 14:00:00,62.63,62.81,62.51,62.7,36700.0,55.8095,55.9698,55.7025,55.8718,36700.0
2016-07-27 14:30:00,62.7,62.79,62.69,62.74,35271.0,55.8718,55.952,55.8629,55.9075,35271.0
2016-07-27 15:00:00,62.75,62.78,62.68,62.73,54149.0,55.9164,55.9431,55.854,55.8986,54149.0
2016-07-27 15:30:00,62.71,62.75,62.52,62.61,158496.0,55.8807,55.9164,55.7114,55.7916,158496.0
2016-07-28 09:30:00,62.55,63.27,62.55,62.97,47751.0,55.7382,56.3798,55.7382,56.1124,47751.0
2016-07-28 10:00:00,62.97,63.0,62.65,62.67,30782.0,56.1124,56.1392,55.8273,55.8451,30782.0
2016-07-28 10:30:00,62.67,62.78,62.59,62.68,36679.0,55.8451,55.9431,55.7738,55.854,36679.0
2016-07-28 11:00:00,62.68,62.84,62.66,62.81,28306.0,55.854,55.9966,55.8362,55.9698,28306.0
2016-07-28 11:30:00,62.81,62.86,62.69,62.84,41851.0,55.9698,56.0144,55.8629,55.9966,41851.0
2016-07-28 12:00:00,62.8,62.87,62.74,62.87,76369.0,55.9609,56.0233,55.9075,56.0233,76369.0
2016-07-28 12:30:00,62.87,63.09,62.87,63.07,31495.0,56.0233,56.2194,56.0233,56.2015,31495.0
2016-07-28 13:00:00,63.07,63.16,63.04,63.16,18832.0,56.2015,56.2817,56.1748,56.2817,18832.0
2016-07-28 13:30:00,63.14,63.15,63.08,63.15,17453.0,56.2639,56.2728,56.2104,56.2728,17453.0
2016-07-28 14:00:00,63.17,63.17,63.05,63.13,23164.0,56.2906,56.2906,56.1837,56.255,23164.0
2016-07-28 14:30:00,63.12,63.32,63.11,63.32,28500.0,56.2461,56.4243,56.2372,56.4243,28500.0
2016-07-28 15:00:00,63.32,63.36,63.24,63.24,32951.0,56.4243,56.46,56.353,56.353,32951.0
2016-07-28 15:30:00,63.24,63.25,63.08,63.1,142132.0,56.353,56.3619,56.2104,56.2283,142132.0
2016-07-29 09:30:00,63.25,63.96,63.23,63.26,113902.0,56.3619,56.9946,56.3441,56.3708,113902.0
2016-07-29 10:00:00,63.25,63.45,63.22,63.44,117600.0,56.3619,56.5402,56.3352,56.5312,117600.0
2016-07-29 10:30:00,63.45,63.59,63.38,63.38,47298.0,56.5402,56.6649,56.4778,56.4778,47298.0
2016-07-29 11:00:00,63.39,63.63,63.35,63.63,91219.0,56.4867,56.7005,56.451,56.7005,91219.0
2016-07-29 11:30:00,63.64,63.82,63.62,63.63,43064.0,56.7095,56.8699,56.6916,56.7005,43064.0
2016-07-29 12:00:00,63.62,63.72,63.48,63.55,261308.0,56.6916,56.7807,56.5669,56.6293,261308.0
2016-07-29 12:30:00,63.55,63.63,63.46,63.55,95808.0,56.6293,56.7005,56.5491,56.6293,95808.0
2016-07-29 13:00:00,63.55,63.68,63.5,63.62,70507.0,56.6293,56.7451,56.5847,56.6916,70507.0
2016-07-29 13:30:00,63.63,63.63,63.52,63.54,75858.0,56.7005,56.7005,56.6025,56.6203,75858.0
2016-07-29 14:00:00,63.54,64.06,63.5,64.05,180096.0,56.6203,57.0837,56.5847,57.0748,180096.0
2016-07-29 14:30:00,64.05,64.1,63.85,64.1,105696.0,57.0748,57.1194,56.8966,57.1194,105696.0
2016-07-29 15:00:00,64.09,64.14,63.95,64.01,115559.0,57.1105,57.155,56.9857,57.0392,115559.0
2016-07-29 15:30:00,64.0,64.18,63.92,64.05,343750.0,57.0303,57.1907,56.959,57.0748,343750.0
2016-08-01 09:30:00,64.0,64.4,63.81,63.87,121823.0,57.0303,57.3867,56.8609,56.9144,121823.0
2016-08-01 10:00:00,63.83,64.02,63.73,63.99,90262.0,56.8788,57.0481,56.7897,57.0213,90262.0
2016-08-01 10:30:00,63.99,64.14,63.89,63.96,235993.0,57.0213,57.155,56.9322,56.9946,235993.0
2016-08-01 11:00:00,63.95,64.42,63.94,64.4,472675.0,56.9857,57.4045,56.9768,57.3867,472675.0
2016-08-01 11:30:00,64.42,64.49,64.18,64.31,49007.0,57.4045,57.4669,57.1907,57.3065,49007.0
2016-08-01 12:00:00,64.29,64.3,64.22,64.29,65309.0,57.2887,57.2976,57.2263,57.2887,65309.0
2016-08-01 12:30:00,64.28,64.34,64.03,64.05,53050.0,57.2798,57.3332,57.057,57.0748,53050.0
2016-08-01 13:00:00,64.06,64.18,64.02,64.06,38247.0,57.0837,57.1907,57.0481,57.0837,38247.0
2016-08-01 13:30:00,64.06,64.17,63.97,64.16,48962.0,57.0837,57.1817,57.0035,57.1728,48962.0
2016-08-01 14:00:00,64.16,64.19,64.0,64.13,46888.0,57.1728,57.1996,57.0303,57.1461,46888.0
2016-08-01 14:30:00,64.13,64.25,64.13,64.18,49704.0,57.1461,57.253,57.1461,57.1907,49704.0
2016-08-01 15:00:00,64.18,64.21,63.99,64.06,88642.0,57.1907,57.2174,57.0213,57.0837,88642.0
2016-08-01 15:30:00,64.04,64.29,64.04,64.22,202460.0,57.0659,57.2887,57.0659,57.2263,202460.0
2016-08-02 09:30:00,64.2,64.47,63.7,64.45,96127.0,57.2085,57.4491,56.7629,57.4312,96127.0
2016-08-02 10:00:00,64.44,64.44,64.14,64.14,185486.0,57.4223,57.4223,57.155,57.155,185486.0
2016-08-02 10:30:00,64.13,64.38,64.13,64.3,79992.0,57.1461,57.3689,57.1461,57.2976,79992.0
2016-08-02 11:00:00,64.3,64.51,64.22,64.46,111223.0,57.2976,57.4847,57.2263,57.4402,111223.0
2016-08-02 11:30:00,64.46,64.6,64.42,64.51,96646.0,57.4402,57.5649,57.4045,57.4847,96646.0
2016-08-02 12:00:00,64.52,64.52,64.22,64.22,81756.0,57.4936,57.4936,57.2263,57.2263,81756.0
2016-08-02 12:30:00,64.23,64.35,64.14,64.18,101621.0,57.2352,57.3421,57.155,57.1907,101621.0
2016-08-02 13:00:00,64.19,64.47,64.19,64.46,89178.0,57.1996,57.4491,57.1996,57.4402,89178.0
2016-08-02 13:30:00,64.46,64.6,64.45,64.47,127937.0,57.4402,57.5649,57.4312,57.4491,127937.0
2016-08-02 14:00:00,64.48,64.6,64.48,64.6,182374.0,57.458,57.5649,57.458,57.5649,182374.0
2016-08-02 14:30:00,64.6,64.72,64.52,64.52,139968.0,57.5649,57.6718,57.4936,57.4936,139968.0
2016-08-02 15:00:00,64.52,64.56,64.46,64.5,133197.0,57.4936,57.5293,57.4402,57.4758,133197.0
2016-08-02 15:30:00,64.5,64.75,64.45,64.63,436486.0,57.4758,57.6986,57.4312,57.5916,436486.0
2016-08-03 09:30:00,64.47,64.73,64.02,64.23,128336.0,57.4491,57.6808,57.0481,57.2352,128336.0
2016-08-03 10:00:00,64.23,64.69,64.22,64.64,121435.0,57.2352,57.6451,57.2263,57.6006,121435.0
2016-08-03 10:30:00,64.64,64.87,64.6,64.8,152165.0,57.6006,57.8055,57.5649,57.7431,152165.0
2016-08-03 11:00:00,64.81,64.84,64.59,64.72,75569.0,57.752,57.7788,57.556,57.6718,75569.0
2016-08-03 11:30:00,64.72,64.72,64.36,64.44,45690.0,57.6718,57.6718,57.351,57.4223,45690.0
2016-08-03 12:00:00,64.44,64.64,64.43,64.57,53060.0,57.4223,57.6006,57.4134,57.5382,53060.0
2016-08-03 12:30:00,64.57,64.61,64.48,64.59,45167.0,57.5382,57.5738,57.458,57.556,45167.0
2016-08-03 13:00:00,64.59,64.59,64.43,64.5,43115.0,57.556,57.556,57.4134,57.4758,43115.0
2016-08-03 13:30:00,64.5,64.65,64.48,64.6,45059.0,57.4758,57.6095,57.458,57.5649,45059.0
2016-08-03 14:00:00,64.6,64.67,64.57,64.62,58975.0,57.5649,57.6273,57.5382,57.5827,58975.0
2016-08-03 14:30:00,64.62,64.89,64.61,64.88,106795.0,57.5827,57.8233,57.5738,57.8144,106795.0
2016-08-03 15:00:00,64.87,64.99,64.83,64.98,175589.0,57.8055,57.9124,57.7699,57.9035,175589.0
2016-08-03 15:30:00,64.98,65.16,64.92,65.14,350263.0,57.9035,58.0639,57.8501,58.0461,350263.0
2016-08-04 09:30:00,64.89,64.9,63.42,63.76,512966.0,57.8233,57.8322,56.5134,56.8164,512966.0
2016-08-04 10:00:00,63.77,63.94,63.54,63.72,188933.0,56.8253,56.9768,56.6203,56.7807,188933.0
2016-08-04 10:30:00,63.72,64.2,63.68,64.14,114154.0,56.7807,57.2085,56.7451,57.155,114154.0
2016-08-04 11:00:00,64.13,64.13,63.62,63.65,84927.0,57.1461,57.1461,56.6916,56.7184,84927.0
2016-08-04 11:30:00,63.65,63.84,63.59,63.81,85207.0,56.7184,56.8877,56.6649,56.8609,85207.0
2016-08-04 12:00:00,63.82,63.82,63.67,63.71,55911.0,56.8699,56.8699,56.7362,56.7718,55911.0
2016-08-04 12:30:00,63.7,63.7,63.58,63.61,56939.0,56.7629,56.7629,56.656,56.6827,56939.0
2016-08-04 13:00:00,63.61,63.61,63.28,63.3,96457.0,56.6827,56.6827,56.3887,56.4065,96457.0
2016-08-04 13:30:00,63.29,63.41,63.22,63.25,83680.0,56.3976,56.5045,56.3352,56.3619,83680.0
2016-08-04 14:00:00,63.26,63.32,63.24,63.28,81255.0,56.3708,56.4243,56.353,56.3887,81255.0
2016-08-04 14:30:00,63.28,63.43,63.25,63.4,253546.0,56.3887,56.5223,56.3619,56.4956,253546.0
2016-08-04 15:00:00,63.41,63.56,63.38,63.49,233946.0,56.5045,56.6382,56.4778,56.5758,233946.0
2016-08-04 15:30:00,63.49,63.74,63.48,63.72,429856.0,56.5758,56.7986,56.5669,56.7807,429856.0
2016-08-05 09:30:00,64.08,64.54,62.37,62.47,259115.0,57.1015,57.5114,55.5778,55.6669,259115.0
2016-08-05 10:00:00,62.51,62.75,62.3,62.69,130937.0,55.7025,55.9164,55.5154,55.8629,130937.0
2016-08-05 10:30:00,62.71,62.72,62.45,62.63,127098.0,55.8807,55.8896,55.6491,55.8095,127098.0
2016-08-05 11:00:00,62.65,62.78,62.64,62.72,87468.0,55.8273,55.9431,55.8184,55.8896,87468.0
2016-08-05 11:30:00,62.75,62.8,62.61,62.71,93243.0,55.9164,55.9609,55.7916,55.8807,93243.0
2016-08-05 12:00:00,62.74,62.86,62.71,62.76,131073.0,55.9075,56.0144,55.8807,55.9253,131073.0
2016-08-05 12:30:00,62.76,62.77,62.6,62.61,85677.0,55.9253,55.9342,55.7827,55.7916,85677.0
2016-08-05 13:00:00,62.62,62.62,62.23,62.28,57518.0,55.8005,55.8005,55.453,55.4976,57518.0
2016-08-05 13:30:00,62.29,62.34,62.16,62.27,65253.0,55.5065,55.551,55.3906,55.4887,65253.0
2016-08-05 14:00:00,62.28,62.42,62.23,62.26,59251.0,55.4976,55.6223,55.453,55.4797,59251.0
2016-08-05 14:30:00,62.27,62.32,62.17,62.2,75870.0,55.4887,55.5332,55.3995,55.4263,75870.0
2016-08-05 15:00:00,62.23,62.25,62.0,62.01,77119.0,55.453,55.4708,55.2481,55.257,77119.0
2016-08-05 15:30:00,62.02,62.16,61.96,61.98,297093.0,55.2659,55.3906,55.2124,55.2302,297093.0
2016-08-08 09:30:00,61.89,62.17,61.08,61.68,237126.0,55.15,55.3995,54.4282,54.9629,237126.0
2016-08-08 10:00:00,61.68,61.77,61.05,61.08,248873.0,54.9629,55.0431,54.4015,54.4282,248873.0
2016-08-08 10:30:00,61.06,61.26,60.94,60.94,174823.0,54.4104,54.5886,54.3035,54.3035,174823.0
2016-08-08 11:00:00,60.96,61.21,60.92,61.09,133256.0,54.3213,54.5441,54.2857,54.4372,133256.0
2016-08-08 11:30:00,61.08,61.18,60.88,60.89,88317.0,54.4282,54.5174,54.25,54.2589,88317.0
2016-08-08 12:00:00,60.9,61.16,60.74,61.09,132802.0,54.2679,54.4995,54.1253,54.4372,132802.0
2016-08-08 12:30:00,61.12,61.15,60.94,61.04,80482.0,54.4639,54.4906,54.3035,54.3926,80482.0
2016-08-08 13:00:00,61.04,61.07,60.89,60.95,66246.0,54.3926,54.4193,54.2589,54.3124,66246.0
2016-08-08 13:30:00,60.96,61.21,60.94,61.16,76671.0,54.3213,54.5441,54.3035,54.4995,76671.0
2016-08-08 14:00:00,61.15,61.21,60.85,60.89,111067.0,54.4906,54.5441,54.2233,54.2589,111067.0
2016-08-08 14:30:00,60.88,60.92,60.79,60.81,70398.0,54.25,54.2857,54.1698,54.1877,70398.0
2016-08-08 15:00:00,60.81,60.88,60.8,60.85,81704.0,54.1877,54.25,54.1787,54.2233,81704.0
2016-08-08 15:30:00,60.85,60.95,60.78,60.93,267793.0,54.2233,54.3124,54.1609,54.2946,267793.0
2016-08-09 09:30:00,60.74,61.0,60.45,60.79,87783.0,54.1253,54.357,53.8669,54.1698,87783.0
2016-08-09 10:00:00,60.79,60.94,60.74,60.91,48086.0,54.1698,54.3035,54.1253,54.2768,48086.0
2016-08-09 10:30:00,60.93,60.99,60.84,60.9,47205.0,54.2946,54.3481,54.2144,54.2679,47205.0
2016-08-09 11:00:00,60.91,61.02,60.89,60.98,56035.0,54.2768,54.3748,54.2589,54.3391,56035.0
2016-08-09 11:30:00,60.99,61.0,60.88,60.92,40253.0,54.3481,54.357,54.25,54.2857,40253.0
2016-08-09 12:00:00,60.92,61.0,60.88,60.9,28856.0,54.2857,54.357,54.25,54.2679,28856.0
2016-08-09 12:30:00,60.91,60.96,60.86,60.91,29028.0,54.2768,54.3213,54.2322,54.2768,29028.0
2016-08-09 13:00:00,60.92,60.98,60.89,60.92,33194.0,54.2857,54.3391,54.2589,54.2857,33194.0
2016-08-09 13:30:00,60.94,60.96,60.86,60.9,37985.0,54.3035,54.3213,54.2322,54.2679,37985.0
2016-08-09 14:00:00,60.91,60.96,60.87,60.92,79644.0,54.2768,54.3213,54.2411,54.2857,79644.0
2016-08-09 14:30:00,60.93,61.09,60.92,61.08,119497.0,54.2946,54.4372,54.2857,54.4282,119497.0
2016-08-09 15:00:00,61.08,61.12,61.03,61.1,81535.0,54.4282,54.4639,54.3837,54.4461,81535.0
2016-08-09 15:30:00,61.1,61.2,61.09,61.14,276114.0,54.4461,54.5352,54.4372,54.4817,276114.0
2016-08-10 09:30:00,61.16,61.55,60.84,61.02,74033.0,54.4995,54.8471,54.2144,54.3748,74033.0
2016-08-10 10:00:00,61.02,61.26,61.02,61.2,39529.0,54.3748,54.5886,54.3748,54.5352,39529.0
2016-08-10 10:30:00,61.2,61.37,61.17,61.21,61337.0,54.5352,54.6867,54.5084,54.5441,61337.0
2016-08-10 11:00:00,61.24,61.24,61.08,61.1,48170.0,54.5708,54.5708,54.4282,54.4461,48170.0
2016-08-10 11:30:00,61.1,61.11,60.98,61.05,22228.0,54.4461,54.455,54.3391,54.4015,22228.0
2016-08-10 12:00:00,61.07,61.28,61.03,61.15,42387.0,54.4193,54.6065,54.3837,54.4906,42387.0
2016-08-10 12:30:00,61.14,61.44,61.13,61.44,63162.0,54.4817,54.749,54.4728,54.749,63162.0
2016-08-10 13:00:00,61.45,61.46,61.29,61.35,33322.0,54.758,54.7669,54.6154,54.6688,33322.0
2016-08-10 13:30:00,61.35,61.47,61.32,61.44,34670.0,54.6688,54.7758,54.6421,54.749,34670.0
2016-08-10 14:00:00,61.44,61.44,61.28,61.28,40008.0,54.749,54.749,54.6065,54.6065,40008.0
2016-08-10 14:30:00,61.29,61.31,61.23,61.28,26765.0,54.6154,54.6332,54.5619,54.6065,26765.0
2016-08-10 15:00:00,61.28,61.33,61.2,61.29,42162.0,54.6065,54.651,54.5352,54.6154,42162.0
2016-08-10 15:30:00,61.29,61.31,61.17,61.27,121189.0,54.6154,54.6332,54.5084,54.5976,121189.0
2016-08-11 09:30:00,61.46,61.47,61.1,61.14,41609.0,54.7669,54.7758,54.4461,54.4817,41609.0
2016-08-11 10:00:00,61.14,61.18,60.97,61.1,112040.0,54.4817,54.5174,54.3302,54.4461,112040.0
2016-08-11 10:30:00,61.1,61.57,61.1,61.57,99849.0,54.4461,54.8649,54.4461,54.8649,99849.0
2016-08-11 11:00:00,61.56,61.56,61.36,61.44,61977.0,54.856,54.856,54.6778,54.749,61977.0
2016-08-11 11:30:00,61.43,61.5,61.4,61.49,52307.0,54.7401,54.8025,54.7134,54.7936,52307.0
2016-08-11 12:00:00,61.5,61.58,61.47,61.5,42861.0,54.8025,54.8738,54.7758,54.8025,42861.0
2016-08-11 12:30:00,61.5,61.56,61.48,61.56,41282.0,54.8025,54.856,54.7847,54.856,41282.0
2016-08-11 13:00:00,61.54,61.56,61.49,61.5,32676.0,54.8382,54.856,54.7936,54.8025,32676.0
2016-08-11 13:30:00,61.51,61.54,61.47,61.5,33708.0,54.8114,54.8382,54.7758,54.8025,33708.0
2016-08-11 14:00:00,61.51,61.59,61.49,61.57,29226.0,54.8114,54.8827,54.7936,54.8649,29226.0
2016-08-11 14:30:00,61.56,61.59,61.52,61.57,52419.0,54.856,54.8827,54.8203,54.8649,52419.0
2016-08-11 15:00:00,61.57,61.61,61.43,61.45,67951.0,54.8649,54.9005,54.7401,54.758,67951.0
2016-08-11 15:30:00,61.44,61.5,61.41,61.43,148646.0,54.749,54.8025,54.7223,54.7401,148646.0
2016-08-12 09:30:00,60.94,61.42,60.94,61.06,83300.0,54.3035,54.7312,54.3035,54.4104,83300.0
2016-08-12 10:00:00,61.08,61.09,60.97,60.99,42071.0,54.4282,54.4372,54.3302,54.3481,42071.0
2016-08-12 10:30:00,60.98,61.04,60.92,61.04,29484.0,54.3391,54.3926,54.2857,54.3926,29484.0
2016-08-12 11:00:00,61.04,61.15,61.02,61.06,50432.0,54.3926,54.4906,54.3748,54.4104,50432.0
2016-08-12 11:30:00,61.07,61.21,60.99,61.03,39011.0,54.4193,54.5441,54.3481,54.3837,39011.0
2016-08-12 12:00:00,61.03,61.07,61.0,61.05,36351.0,54.3837,54.4193,54.357,54.4015,36351.0
2016-08-12 12:30:00,61.03,61.09,60.97,60.99,24253.0,54.3837,54.4372,54.3302,54.3481,24253.0
2016-08-12 13:00:00,60.99,61.04,60.94,61.01,33634.0,54.3481,54.3926,54.3035,54.3659,33634.0
2016-08-12 13:30:00,61.02,61.02,60.89,60.93,21890.0,54.3748,54.3748,54.2589,54.2946,21890.0
2016-08-12 14:00:00,60.91,60.98,60.91,60.92,26898.0,54.2768,54.3391,54.2768,54.2857,26898.0
2016-08-12 14:30:00,60.92,60.94,60.89,60.92,21929.0,54.2857,54.3035,54.2589,54.2857,21929.0
2016-08-12 15:00:00,60.93,60.94,60.84,60.86,33944.0,54.2946,54.3035,54.2144,54.2322,33944.0
2016-08-12 15:30:00,60.85,61.06,60.83,61.02,153750.0,54.2233,54.4104,54.2055,54.3748,153750.0
2016-08-15 09:30:00,61.15,61.46,60.88,61.42,34899.0,54.4906,54.7669,54.25,54.7312,34899.0
2016-08-15 10:00:00,61.44,61.46,61.31,61.35,31131.0,54.749,54.7669,54.6332,54.6688,31131.0
2016-08-15 10:30:00,61.36,61.45,61.25,61.25,26248.0,54.6778,54.758,54.5797,54.5797,26248.0
2016-08-15 11:00:00,61.27,61.27,61.14,61.19,26357.0,54.5976,54.5976,54.4817,54.5263,26357.0
2016-08-15 11:30:00,61.2,61.28,61.17,61.25,20956.0,54.5352,54.6065,54.5084,54.5797,20956.0
2016-08-15 12:00:00,61.25,61.27,61.2,61.2,13908.0,54.5797,54.5976,54.5352,54.5352,13908.0
2016-08-15 12:30:00,61.21,61.21,61.14,61.17,12594.0,54.5441,54.5441,54.4817,54.5084,12594.0
2016-08-15 13:00:00,61.16,61.2,61.06,61.07,18098.0,54.4995,54.5352,54.4104,54.4193,18098.0
2016-08-15 13:30:00,61.08,61.19,61.03,61.17,33657.0,54.4282,54.5263,54.3837,54.5084,33657.0
2016-08-15 14:00:00,61.18,61.18,61.09,61.11,19074.0,54.5174,54.5174,54.4372,54.455,19074.0
2016-08-15 14:30:00,61.1,61.16,61.09,61.11,25427.0,54.4461,54.4995,54.4372,54.455,25427.0
2016-08-15 15:00:00,61.11,61.13,61.07,61.1,37834.0,54.455,54.4728,54.4193,54.4461,37834.0
2016-08-15 15:30:00,61.09,61.11,60.94,60.99,277115.0,54.4372,54.455,54.3035,54.3481,277115.0
2016-08-16 09:30:00,60.94,60.94,60.46,60.5,75215.0,54.3035,54.3035,53.8758,53.9114,75215.0
2016-08-16 10:00:00,60.47,60.59,60.33,60.36,42321.0,53.8847,53.9916,53.7599,53.7867,42321.0
2016-08-16 10:30:00,60.34,60.36,60.16,60.26,73648.0,53.7688,53.7867,53.6084,53.6975,73648.0
2016-08-16 11:00:00,60.26,60.41,60.2,60.38,45382.0,53.6975,53.8312,53.6441,53.8045,45382.0
2016-08-16 11:30:00,60.4,60.4,60.21,60.34,55818.0,53.8223,53.8223,53.653,53.7688,55818.0
2016-08-16 12:00:00,60.35,60.37,60.24,60.29,40594.0,53.7777,53.7956,53.6797,53.7243,40594.0
2016-08-16 12:30:00,60.27,60.29,60.22,60.26,29760.0,53.7065,53.7243,53.6619,53.6975,29760.0
2016-08-16 13:00:00,60.26,60.28,60.17,60.19,24781.0,53.6975,53.7154,53.6174,53.6352,24781.0
2016-08-16 13:30:00,60.19,60.21,60.16,60.19,54153.0,53.6352,53.653,53.6084,53.6352,54153.0
2016-08-16 14:00:00,60.2,60.26,60.16,60.19,37405.0,53.6441,53.6975,53.6084,53.6352,37405.0
2016-08-16 14:30:00,60.19,60.19,60.12,60.15,63412.0,53.6352,53.6352,53.5728,53.5995,63412.0
2016-08-16 15:00:00,60.16,60.22,60.12,60.22,55885.0,53.6084,53.6619,53.5728,53.6619,55885.0
2016-08-16 15:30:00,60.22,60.31,60.09,60.09,163570.0,53.6619,53.7421,53.5461,53.5461,163570.0
2016-08-17 09:30:00,59.93,60.08,59.89,60.0,232198.0,53.4035,53.5372,53.3678,53.4659,232198.0
2016-08-17 10:00:00,60.01,60.03,59.92,59.94,30466.0,53.4748,53.4926,53.3946,53.4124,30466.0
2016-08-17 10:30:00,59.95,59.98,59.75,59.87,82282.0,53.4213,53.448,53.2431,53.35,82282.0
2016-08-17 11:00:00,59.87,59.89,59.63,59.65,45667.0,53.35,53.3678,53.1362,53.154,45667.0
2016-08-17 11:30:00,59.64,59.66,59.5,59.54,51265.0,53.1451,53.1629,53.0203,53.056,51265.0
2016-08-17 12:00:00,59.55,59.6,59.49,59.5,52330.0,53.0649,53.1094,53.0114,53.0203,52330.0
2016-08-17 12:30:00,59.5,59.74,59.47,59.66,83980.0,53.0203,53.2342,52.9936,53.1629,83980.0
2016-08-17 13:00:00,59.67,59.78,59.64,59.68,79513.0,53.1718,53.2698,53.1451,53.1807,79513.0
2016-08-17 13:30:00,59.66,59.84,59.65,59.75,43600.0,53.1629,53.3233,53.154,53.2431,43600.0
2016-08-17 14:00:00,59.74,59.85,59.64,59.75,63353.0,53.2342,53.3322,53.1451,53.2431,63353.0
2016-08-17 14:30:00,59.76,59.81,59.69,59.74,70350.0,53.252,53.2966,53.1896,53.2342,70350.0
2016-08-17 15:00:00,59.73,59.77,59.69,59.7,180333.0,53.2253,53.2609,53.1896,53.1985,180333.0
2016-08-17 15:30:00,59.7,59.77,59.68,59.71,241981.0,53.1985,53.2609,53.1807,53.2074,241981.0
2016-08-18 09:30:00,59.75,60.03,59.61,59.91,41246.0,53.2431,53.4926,53.1183,53.3857,41246.0
2016-08-18 10:00:00,59.88,60.0,59.82,59.92,84508.0,53.3589,53.4659,53.3055,53.3946,84508.0
2016-08-18 10:30:00,59.94,60.17,59.92,60.12,69746.0,53.4124,53.6174,53.3946,53.5728,69746.0
2016-08-18 11:00:00,60.12,60.15,59.82,59.84,41286.0,53.5728,53.5995,53.3055,53.3233,41286.0
2016-08-18 11:30:00,59.85,59.86,59.71,59.73,44374.0,53.3322,53.3411,53.2074,53.2253,44374.0
2016-08-18 12:00:00,59.75,59.76,59.66,59.66,33854.0,53.2431,53.252,53.1629,53.1629,33854.0
2016-08-18 12:30:00,59.67,59.74,59.64,59.7,67571.0,53.1718,53.2342,53.1451,53.1985,67571.0
2016-08-18 13:00:00,59.71,59.83,59.71,59.82,42809.0,53.2074,53.3144,53.2074,53.3055,42809.0
2016-08-18 13:30:00,59.82,60.01,59.82,59.97,37442.0,53.3055,53.4748,53.3055,53.4391,37442.0
2016-08-18 14:00:00,59.98,60.02,59.91,59.97,42275.0,53.448,53.4837,53.3857,53.4391,42275.0
2016-08-18 14:30:00,59.97,59.97,59.87,59.89,38064.0,53.4391,53.4391,53.35,53.3678,38064.0
2016-08-18 15:00:00,59.88,59.93,59.86,59.9,32709.0,53.3589,53.4035,53.3411,53.3768,32709.0
2016-08-18 15:30:00,59.91,60.02,59.85,60.0,152953.0,53.3857,53.4837,53.3322,53.4659,152953.0
2016-08-19 09:30:00,59.89,60.0,59.51,59.73,138378.0,53.3678,53.4659,53.0292,53.2253,138378.0
2016-08-19 10:00:00,59.75,60.32,59.75,60.32,102164.0,53.2431,53.751,53.2431,53.751,102164.0
2016-08-19 10:30:00,60.33,60.61,60.32,60.53,94162.0,53.7599,54.0094,53.751,53.9381,94162.0
2016-08-19 11:00:00,60.54,60.62,60.48,60.6,52806.0,53.9471,54.0183,53.8936,54.0005,52806.0
2016-08-19 11:30:00,60.6,60.69,60.5,60.69,94503.0,54.0005,54.0807,53.9114,54.0807,94503.0
2016-08-19 12:00:00,60.68,60.72,60.58,60.72,56006.0,54.0718,54.1075,53.9827,54.1075,56006.0
2016-08-19 12:30:00,60.71,60.71,60.49,60.53,50074.0,54.0985,54.0985,53.9025,53.9381,50074.0
2016-08-19 13:00:00,60.52,60.52,60.35,60.48,43322.0,53.9292,53.9292,53.7777,53.8936,43322.0
2016-08-19 13:30:00,60.49,60.72,60.48,60.68,52786.0,53.9025,54.1075,53.8936,54.0718,52786.0
2016-08-19 14:00:00,60.68,60.68,60.59,60.67,42991.0,54.0718,54.0718,53.9916,54.0629,42991.0
2016-08-19 14:30:00,60.68,60.72,60.64,60.68,35800.0,54.0718,54.1075,54.0362,54.0718,35800.0
2016-08-19 15:00:00,60.69,60.71,60.65,60.71,40454.0,54.0807,54.0985,54.0451,54.0985,40454.0
2016-08-19 15:30:00,60.71,60.81,60.71,60.77,208382.0,54.0985,54.1877,54.0985,54.152,208382.0
2016-08-22 09:30:00,60.81,60.82,59.93,60.65,46855.0,54.1877,54.1966,53.4035,54.0451,46855.0
2016-08-22 10:00:00,60.64,60.71,60.57,60.63,33708.0,54.0362,54.0985,53.9738,54.0273,33708.0
2016-08-22 10:30:00,60.66,60.7,60.54,60.55,46679.0,54.054,54.0896,53.9471,53.956,46679.0
2016-08-22 11:00:00,60.56,60.58,60.32,60.35,36100.0,53.9649,53.9827,53.751,53.7777,36100.0
2016-08-22 11:30:00,60.33,60.42,60.29,60.35,29451.0,53.7599,53.8401,53.7243,53.7777,29451.0
2016-08-22 12:00:00,60.35,60.54,60.29,60.44,36728.0,53.7777,53.9471,53.7243,53.8579,36728.0
2016-08-22 12:30:00,60.45,60.46,60.28,60.36,38468.0,53.8669,53.8758,53.7154,53.7867,38468.0
2016-08-22 13:00:00,60.37,60.39,60.24,60.27,49764.0,53.7956,53.8134,53.6797,53.7065,49764.0
2016-08-22 13:30:00,60.27,60.46,60.24,60.42,36323.0,53.7065,53.8758,53.6797,53.8401,36323.0
2016-08-22 14:00:00,60.42,60.42,60.28,60.3,71523.0,53.8401,53.8401,53.7154,53.7332,71523.0
2016-08-22 14:30:00,60.3,60.33,60.26,60.29,35960.0,53.7332,53.7599,53.6975,53.7243,35960.0
2016-08-22 15:00:00,60.29,60.31,60.23,60.25,106784.0,53.7243,53.7421,53.6708,53.6886,106784.0
2016-08-22 15:30:00,60.25,60.49,60.24,60.47,171983.0,53.6886,53.9025,53.6797,53.8847,171983.0
2016-08-23 09:30:00,60.55,60.72,60.07,60.64,100368.0,53.956,54.1075,53.5282,54.0362,100368.0
2016-08-23 10:00:00,60.63,60.76,60.59,60.74,65241.0,54.0273,54.1431,53.9916,54.1253,65241.0
2016-08-23 10:30:00,60.74,60.76,60.64,60.69,86473.0,54.1253,54.1431,54.0362,54.0807,86473.0
2016-08-23 11:00:00,60.69,60.74,60.62,60.72,56541.0,54.0807,54.1253,54.0183,54.1075,56541.0
2016-08-23 11:30:00,60.72,60.74,60.39,60.39,121194.0,54.1075,54.1253,53.8134,53.8134,121194.0
2016-08-23 12:00:00,60.39,60.44,60.22,60.39,103478.0,53.8134,53.8579,53.6619,53.8134,103478.0
2016-08-23 12:30:00,60.4,60.5,60.35,60.36,33552.0,53.8223,53.9114,53.7777,53.7867,33552.0
2016-08-23 13:00:00,60.36,60.37,60.27,60.33,30531.0,53.7867,53.7956,53.7065,53.7599,30531.0
2016-08-23 13:30:00,60.33,60.36,60.24,60.24,30859.0,53.7599,53.7867,53.6797,53.6797,30859.0
2016-08-23 14:00:00,60.25,60.3,60.23,60.27,34495.0,53.6886,53.7332,53.6708,53.7065,34495.0
2016-08-23 14:30:00,60.26,60.31,60.18,60.22,64178.0,53.6975,53.7421,53.6263,53.6619,64178.0
2016-08-23 15:00:00,60.22,60.28,60.21,60.23,71520.0,53.6619,53.7154,53.653,53.6708,71520.0
2016-08-23 15:30:00,60.23,60.26,60.13,60.21,177972.0,53.6708,53.6975,53.5817,53.653,177972.0
2016-08-24 09:30:00,60.2,60.37,59.97,60.19,170529.0,53.6441,53.7956,53.4391,53.6352,170529.0
2016-08-24 10:00:00,60.19,60.21,60.08,60.15,48032.0,53.6352,53.653,53.5372,53.5995,48032.0
2016-08-24 10:30:00,60.14,60.18,60.02,60.03,34548.0,53.5906,53.6263,53.4837,53.4926,34548.0
2016-08-24 11:00:00,60.02,60.15,60.02,60.13,58529.0,53.4837,53.5995,53.4837,53.5817,58529.0
2016-08-24 11:30:00,60.13,60.16,60.09,60.12,68439.0,53.5817,53.6084,53.5461,53.5728,68439.0
2016-08-24 12:00:00,60.11,60.19,60.11,60.12,46883.0,53.5639,53.6352,53.5639,53.5728,46883.0
2016-08-24 12:30:00,60.12,60.25,60.11,60.25,23926.0,53.5728,53.6886,53.5639,53.6886,23926.0
2016-08-24 13:00:00,60.25,60.31,60.25,60.25,22738.0,53.6886,53.7421,53.6886,53.6886,22738.0
2016-08-24 13:30:00,60.26,60.28,60.23,60.25,55799.0,53.6975,53.7154,53.6708,53.6886,55799.0
2016-08-24 14:00:00,60.25,60.26,60.13,60.15,79618.0,53.6886,53.6975,53.5817,53.5995,79618.0
2016-08-24 14:30:00,60.15,60.16,60.1,60.11,38916.0,53.5995,53.6084,53.555,53.5639,38916.0
2016-08-24 15:00:00,60.11,60.12,59.96,59.96,150088.0,53.5639,53.5728,53.4302,53.4302,150088.0
2016-08-24 15:30:00,59.96,60.01,59.91,59.98,234058.0,53.4302,53.4748,53.3857,53.448,234058.0
2016-08-25 09:30:00,60.03,60.16,59.51,59.96,124087.0,53.4926,53.6084,53.0292,53.4302,124087.0
2016-08-25 10:00:00,59.94,60.54,59.87,60.35,104880.0,53.4124,53.9471,53.35,53.7777,104880.0
2016-08-25 10:30:00,60.35,60.72,60.33,60.62,112676.0,53.7777,54.1075,53.7599,54.0183,112676.0
2016-08-25 11:00:00,60.61,60.76,60.49,60.64,94099.0,54.0094,54.1431,53.9025,54.0362,94099.0
2016-08-25 11:30:00,60.64,60.66,60.5,60.56,61173.0,54.0362,54.054,53.9114,53.9649,61173.0
2016-08-25 12:00:00,60.56,60.58,60.42,60.51,63087.0,53.9649,53.9827,53.8401,53.9203,63087.0
2016-08-25 12:30:00,60.5,60.57,60.44,60.55,44163.0,53.9114,53.9738,53.8579,53.956,44163.0
2016-08-25 13:00:00,60.54,60.63,60.52,60.6,43218.0,53.9471,54.0273,53.9292,54.0005,43218.0
2016-08-25 13:30:00,60.59,60.62,60.42,60.48,78069.0,53.9916,54.0183,53.8401,53.8936,78069.0
2016-08-25 14:00:00,60.47,60.62,60.47,60.57,129393.0,53.8847,54.0183,53.8847,53.9738,129393.0
2016-08-25 14:30:00,60.56,60.63,60.51,60.63,78056.0,53.9649,54.0273,53.9203,54.0273,78056.0
2016-08-25 15:00:00,60.63,60.79,60.58,60.77,96811.0,54.0273,54.1698,53.9827,54.152,96811.0
2016-08-25 15:30:00,60.77,60.94,60.7,60.78,523672.0,54.152,54.3035,54.0896,54.1609,523672.0
2016-08-26 09:30:00,60.41,61.46,60.41,61.45,353055.0,53.8312,54.7669,53.8312,54.758,353055.0
2016-08-26 10:00:00,61.48,61.57,61.04,61.48,179939.0,54.7847,54.8649,54.3926,54.7847,179939.0
2016-08-26 10:30:00,61.46,61.5,61.26,61.46,121817.0,54.7669,54.8025,54.5886,54.7669,121817.0
2016-08-26 11:00:00,61.46,61.59,61.44,61.5,121376.0,54.7669,54.8827,54.749,54.8025,121376.0
2016-08-26 11:30:00,61.5,61.53,61.11,61.11,86948.0,54.8025,54.8292,54.455,54.455,86948.0
2016-08-26 12:00:00,61.1,61.12,60.94,61.05,71592.0,54.4461,54.4639,54.3035,54.4015,71592.0
2016-08-26 12:30:00,61.03,61.21,61.0,61.1,73953.0,54.3837,54.5441,54.357,54.4461,73953.0
2016-08-26 13:00:00,61.1,61.12,61.0,61.08,64261.0,54.4461,54.4639,54.357,54.4282,64261.0
2016-08-26 13:30:00,61.08,61.09,61.0,61.04,99264.0,54.4282,54.4372,54.357,54.3926,99264.0
2016-08-26 14:00:00,61.02,61.06,60.67,60.69,122941.0,54.3748,54.4104,54.0629,54.0807,122941.0
2016-08-26 14:30:00,60.69,60.97,60.68,60.97,90176.0,54.0807,54.3302,54.0718,54.3302,90176.0
2016-08-26 15:00:00,60.96,61.11,60.88,61.09,79012.0,54.3213,54.455,54.25,54.4372,79012.0
2016-08-26 15:30:00,61.1,61.4,61.1,61.36,246924.0,54.4461,54.7134,54.4461,54.6778,246924.0
2016-08-29 09:30:00,61.49,61.84,61.46,61.76,52360.0,54.7936,55.1055,54.7669,55.0342,52360.0
2016-08-29 10:00:00,61.75,61.79,61.51,61.54,51765.0,55.0253,55.0609,54.8114,54.8382,51765.0
2016-08-29 10:30:00,61.52,61.79,61.52,61.75,26674.0,54.8203,55.0609,54.8203,55.0253,26674.0
2016-08-29 11:00:00,61.73,61.8,61.56,61.6,52971.0,55.0075,55.0698,54.856,54.8916,52971.0
2016-08-29 11:30:00,61.61,61.8,61.57,61.7,60004.0,54.9005,55.0698,54.8649,54.9807,60004.0
2016-08-29 12:00:00,61.7,61.74,61.65,61.69,38695.0,54.9807,55.0164,54.9362,54.9718,38695.0
2016-08-29 12:30:00,61.71,61.83,61.65,61.83,29658.0,54.9896,55.0966,54.9362,55.0966,29658.0
2016-08-29 13:00:00,61.83,61.85,61.77,61.77,19662.0,55.0966,55.1144,55.0431,55.0431,19662.0
2016-08-29 13:30:00,61.77,61.8,61.74,61.8,34745.0,55.0431,55.0698,55.0164,55.0698,34745.0
2016-08-29 14:00:00,61.8,61.9,61.77,61.89,55117.0,55.0698,55.1589,55.0431,55.15,55117.0
2016-08-29 14:30:00,61.88,62.03,61.88,62.02,63191.0,55.1411,55.2748,55.1411,55.2659,63191.0
2016-08-29 15:00:00,62.02,62.03,61.93,61.95,67491.0,55.2659,55.2748,55.1857,55.2035,67491.0
2016-08-29 15:30:00,61.95,62.0,61.82,61.87,195300.0,55.2035,55.2481,55.0877,55.1322,195300.0
2016-08-30 09:30:00,61.78,61.9,61.76,61.8,26966.0,55.052,55.1589,55.0342,55.0698,26966.0
2016-08-30 10:00:00,61.8,61.9,61.76,61.86,43197.0,55.0698,55.1589,55.0342,55.1233,43197.0
2016-08-30 10:30:00,61.84,61.84,61.38,61.5,48527.0,55.1055,55.1055,54.6956,54.8025,48527.0
2016-08-30 11:00:00,61.51,61.53,61.32,61.32,21971.0,54.8114,54.8292,54.6421,54.6421,21971.0
2016-08-30 11:30:00,61.34,61.41,61.29,61.38,23307.0,54.6599,54.7223,54.6154,54.6956,23307.0
2016-08-30 12:00:00,61.39,61.48,61.38,61.41,25293.0,54.7045,54.7847,54.6956,54.7223,25293.0
2016-08-30 12:30:00,61.43,61.43,61.31,61.35,13035.0,54.7401,54.7401,54.6332,54.6688,13035.0
2016-08-30 13:00:00,61.34,61.43,61.33,61.41,21432.0,54.6599,54.7401,54.651,54.7223,21432.0
2016-08-30 13:30:00,61.41,61.46,61.37,61.46,24729.0,54.7223,54.7669,54.6867,54.7669,24729.0
2016-08-30 14:00:00,61.45,61.45,61.3,61.35,28212.0,54.758,54.758,54.6243,54.6688,28212.0
2016-08-30 14:30:00,61.34,61.34,61.27,61.29,39808.0,54.6599,54.6599,54.5976,54.6154,39808.0
2016-08-30 15:00:00,61.29,61.42,61.27,61.42,86824.0,54.6154,54.7312,54.5976,54.7312,86824.0
2016-08-30 15:30:00,61.42,61.6,61.4,61.51,214451.0,54.7312,54.8916,54.7134,54.8114,214451.0
2016-08-31 09:30:00,61.5,61.66,61.15,61.56,73137.0,54.8025,54.9451,54.4906,54.856,73137.0
2016-08-31 10:00:00,61.59,61.68,61.49,61.63,105295.0,54.8827,54.9629,54.7936,54.9184,105295.0
2016-08-31 10:30:00,61.63,61.64,61.5,61.53,41747.0,54.9184,54.9273,54.8025,54.8292,41747.0
2016-08-31 11:00:00,61.53,61.56,61.49,61.51,30474.0,54.8292,54.856,54.7936,54.8114,30474.0
2016-08-31 11:30:00,61.48,61.51,61.32,61.38,30279.0,54.7847,54.8114,54.6421,54.6956,30279.0
2016-08-31 12:00:00,61.37,61.46,61.29,61.37,77379.0,54.6867,54.7669,54.6154,54.6867,77379.0
2016-08-31 12:30:00,61.37,61.43,61.27,61.32,100588.0,54.6867,54.7401,54.5976,54.6421,100588.0
2016-08-31 13:00:00,61.32,61.34,61.27,61.34,11873.0,54.6421,54.6599,54.5976,54.6599,11873.0
2016-08-31 13:30:00,61.36,61.48,61.31,61.39,21845.0,54.6778,54.7847,54.6332,54.7045,21845.0
2016-08-31 14:00:00,61.4,61.5,61.38,61.47,20325.0,54.7134,54.8025,54.6956,54.7758,20325.0
2016-08-31 14:30:00,61.46,61.46,61.29,61.3,41366.0,54.7669,54.7669,54.6154,54.6243,41366.0
2016-08-31 15:00:00,61.29,61.4,61.26,61.38,40781.0,54.6154,54.7134,54.5886,54.6956,40781.0
2016-08-31 15:30:00,61.39,61.52,61.38,61.46,118679.0,54.7045,54.8203,54.6956,54.7669,118679.0
2016-09-01 09:30:00,61.64,61.77,61.32,61.39,56945.0,54.9273,55.0431,54.6421,54.7045,56945.0
2016-09-01 10:00:00,61.38,61.4,61.15,61.3,98009.0,54.6956,54.7134,54.4906,54.6243,98009.0
2016-09-01 10:30:00,61.29,61.38,61.12,61.36,83014.0,54.6154,54.6956,54.4639,54.6778,83014.0
2016-09-01 11:00:00,61.36,61.52,61.25,61.51,48220.0,54.6778,54.8203,54.5797,54.8114,48220.0
2016-09-01 11:30:00,61.5,61.53,61.44,61.52,28543.0,54.8025,54.8292,54.749,54.8203,28543.0
2016-09-01 12:00:00,61.52,61.74,61.41,61.73,46128.0,54.8203,55.0164,54.7223,55.0075,46128.0
2016-09-01 12:30:00,61.74,61.85,61.73,61.8,34026.0,55.0164,55.1144,55.0075,55.0698,34026.0
2016-09-01 13:00:00,61.8,61.85,61.78,61.85,31078.0,55.0698,55.1144,55.052,55.1144,31078.0
2016-09-01 13:30:00,61.86,61.9,61.81,61.82,42233.0,55.1233,55.1589,55.0788,55.0877,42233.0
2016-09-01 14:00:00,61.81,61.81,61.61,61.79,53546.0,55.0788,55.0788,54.9005,55.0609,53546.0
2016-09-01 14:30:00,61.79,61.85,61.74,61.76,44046.0,55.0609,55.1144,55.0164,55.0342,44046.0
2016-09-01 15:00:00,61.76,61.76,61.63,61.65,41578.0,55.0342,55.0342,54.9184,54.9362,41578.0
2016-09-01 15:30:00,61.66,61.69,61.6,61.65,135859.0,54.9451,54.9718,54.8916,54.9362,135859.0
2016-09-02 09:30:00,61.93,62.98,61.91,62.1,33051.0,55.1857,56.1213,55.1679,55.3372,33051.0
2016-09-02 10:00:00,62.11,62.14,61.84,61.89,22541.0,55.3461,55.3728,55.1055,55.15,22541.0
2016-09-02 10:30:00,61.89,61.95,61.81,61.81,20236.0,55.15,55.2035,55.0788,55.0788,20236.0
2016-09-02 11:00:00,61.83,61.84,61.62,61.65,30134.0,55.0966,55.1055,54.9094,54.9362,30134.0
2016-09-02 11:30:00,61.64,61.8,61.6,61.79,22595.0,54.9273,55.0698,54.8916,55.0609,22595.0
2016-09-02 12:00:00,61.79,61.79,61.44,61.57,53967.0,55.0609,55.0609,54.749,54.8649,53967.0
2016-09-02 12:30:00,61.58,61.71,61.54,61.67,17263.0,54.8738,54.9896,54.8382,54.954,17263.0
2016-09-02 13:00:00,61.67,61.69,61.53,61.57,52923.0,54.954,54.9718,54.8292,54.8649,52923.0
2016-09-02 13:30:00,61.57,61.58,61.36,61.37,97504.0,54.8649,54.8738,54.6778,54.6867,97504.0
2016-09-02 14:00:00,61.36,61.47,61.32,61.4,97318.0,54.6778,54.7758,54.6421,54.7134,97318.0
2016-09-02 14:30:00,61.4,61.66,61.4,61.64,35801.0,54.7134,54.9451,54.7134,54.9273,35801.0
2016-09-02 15:00:00,61.65,61.75,61.63,61.74,38195.0,54.9362,55.0253,54.9184,55.0164,38195.0
2016-09-02 15:30:00,61.73,61.8,61.67,61.7,98001.0,55.0075,55.0698,54.954,54.9807,98001.0
2016-09-06 09:30:00,61.64,61.66,61.25,61.48,78381.0,54.9273,54.9451,54.5797,54.7847,78381.0
2016-09-06 10:00:00,61.48,61.63,61.12,61.16,35003.0,54.7847,54.9184,54.4639,54.4995,35003.0
2016-09-06 10:30:00,61.17,61.22,61.12,61.22,48925.0,54.5084,54.553,54.4639,54.553,48925.0
2016-09-06 11:00:00,61.22,61.24,61.07,61.11,67669.0,54.553,54.5708,54.4193,54.455,67669.0
2016-09-06 11:30:00,61.12,61.26,61.05,61.23,55200.0,54.4639,54.5886,54.4015,54.5619,55200.0
2016-09-06 12:00:00,61.21,61.23,60.98,61.07,90626.0,54.5441,54.5619,54.3391,54.4193,90626.0
2016-09-06 12:30:00,61.08,61.13,61.0,61.09,32052.0,54.4282,54.4728,54.357,54.4372,32052.0
2016-09-06 13:00:00,61.09,61.15,61.01,61.01,20765.0,54.4372,54.4906,54.3659,54.3659,20765.0
2016-09-06 13:30:00,61.01,61.06,60.9,60.9,58816.0,54.3659,54.4104,54.2679,54.2679,58816.0
2016-09-06 14:00:00,60.91,60.94,60.86,60.9,63140.0,54.2768,54.3035,54.2322,54.2679,63140.0
2016-09-06 14:30:00,60.91,60.95,60.88,60.93,51826.0,54.2768,54.3124,54.25,54.2946,51826.0
2016-09-06 15:00:00,60.93,61.03,60.91,61.03,51571.0,54.2946,54.3837,54.2768,54.3837,51571.0
2016-09-06 15:30:00,61.02,61.2,60.99,61.2,211188.0,54.3748,54.5352,54.3481,54.5352,211188.0
2016-09-07 09:30:00,61.11,61.49,61.03,61.21,57006.0,54.455,54.7936,54.3837,54.5441,57006.0
2016-09-07 10:00:00,61.23,61.25,61.11,61.12,60356.0,54.5619,54.5797,54.455,54.4639,60356.0
2016-09-07 10:30:00,61.12,61.16,60.92,60.94,67042.0,54.4639,54.4995,54.2857,54.3035,67042.0
2016-09-07 11:00:00,60.95,61.11,60.89,61.11,54758.0,54.3124,54.455,54.2589,54.455,54758.0
2016-09-07 11:30:00,61.11,61.12,61.03,61.07,33136.0,54.455,54.4639,54.3837,54.4193,33136.0
2016-09-07 12:00:00,61.07,61.21,60.99,61.01,68020.0,54.4193,54.5441,54.3481,54.3659,68020.0
2016-09-07 12:30:00,61.01,61.11,60.98,61.0,36742.0,54.3659,54.455,54.3391,54.357,36742.0
2016-09-07 13:00:00,60.99,61.02,60.96,60.96,73165.0,54.3481,54.3748,54.3213,54.3213,73165.0
2016-09-07 13:30:00,60.97,61.08,60.97,61.05,64412.0,54.3302,54.4282,54.3302,54.4015,64412.0
2016-09-07 14:00:00,61.06,61.09,60.97,61.01,57157.0,54.4104,54.4372,54.3302,54.3659,57157.0
2016-09-07 14:30:00,61.02,61.11,60.97,61.05,68373.0,54.3748,54.455,54.3302,54.4015,68373.0
2016-09-07 15:00:00,61.06,61.09,61.04,61.08,52031.0,54.4104,54.4372,54.3926,54.4282,52031.0
2016-09-07 15:30:00,61.08,61.15,61.07,61.12,123568.0,54.4282,54.4906,54.4193,54.4639,123568.0
2016-09-08 09:30:00,61.08,61.47,60.81,60.98,32295.0,54.4282,54.7758,54.1877,54.3391,32295.0
2016-09-08 10:00:00,60.98,61.1,60.73,60.75,104613.0,54.3391,54.4461,54.1164,54.1342,104613.0
2016-09-08 10:30:00,60.76,60.96,60.67,60.76,74657.0,54.1431,54.3213,54.0629,54.1431,74657.0
2016-09-08 11:00:00,60.76,60.8,60.65,60.73,86565.0,54.1431,54.1787,54.0451,54.1164,86565.0
2016-09-08 11:30:00,60.73,60.78,60.51,60.53,75955.0,54.1164,54.1609,53.9203,53.9381,75955.0
2016-09-08 12:00:00,60.53,60.6,60.5,60.53,55680.0,53.9381,54.0005,53.9114,53.9381,55680.0
2016-09-08 12:30:00,60.53,60.53,60.39,60.42,65260.0,53.9381,53.9381,53.8134,53.8401,65260.0
2016-09-08 13:00:00,60.42,60.61,60.38,60.6,79005.0,53.8401,54.0094,53.8045,54.0005,79005.0
2016-09-08 13:30:00,60.6,60.64,60.48,60.51,47277.0,54.0005,54.0362,53.8936,53.9203,47277.0
2016-09-08 14:00:00,60.51,60.54,60.45,60.49,35763.0,53.9203,53.9471,53.8669,53.9025,35763.0
2016-09-08 14:30:00,60.49,60.52,60.38,60.43,49538.0,53.9025,53.9292,53.8045,53.849,49538.0
2016-09-08 15:00:00,60.44,60.44,60.31,60.32,76356.0,53.8579,53.8579,53.7421,53.751,76356.0
2016-09-08 15:30:00,60.32,60.41,60.31,60.35,152775.0,53.751,53.8312,53.7421,53.7777,152775.0
2016-09-09 09:30:00,59.86,60.3,59.85,59.93,80872.0,53.3411,53.7332,53.3322,53.4035,80872.0
2016-09-09 10:00:00,59.91,59.94,59.6,59.6,48688.0,53.3857,53.4124,53.1094,53.1094,48688.0
2016-09-09 10:30:00,59.6,59.69,59.47,59.69,86051.0,53.1094,53.1896,52.9936,53.1896,86051.0
2016-09-09 11:00:00,59.69,59.72,59.6,59.71,42166.0,53.1896,53.2164,53.1094,53.2074,42166.0
2016-09-09 11:30:00,59.7,59.73,59.6,59.63,44033.0,53.1985,53.2253,53.1094,53.1362,44033.0
2016-09-09 12:00:00,59.64,59.69,59.55,59.56,40212.0,53.1451,53.1896,53.0649,53.0738,40212.0
2016-09-09 12:30:00,59.56,59.58,59.49,59.58,26518.0,53.0738,53.0916,53.0114,53.0916,26518.0
2016-09-09 13:00:00,59.58,59.59,59.45,59.51,28787.0,53.0916,53.1005,52.9758,53.0292,28787.0
2016-09-09 13:30:00,59.5,59.52,59.37,59.41,36453.0,53.0203,53.0381,52.9045,52.9401,36453.0
2016-09-09 14:00:00,59.4,59.4,59.23,59.33,45339.0,52.9312,52.9312,52.7797,52.8688,45339.0
2016-09-09 14:30:00,59.31,59.35,59.18,59.28,96149.0,52.851,52.8867,52.7352,52.8243,96149.0
2016-09-09 15:00:00,59.27,59.4,59.23,59.38,152528.0,52.8154,52.9312,52.7797,52.9134,152528.0
2016-09-09 15:30:00,59.38,59.38,59.02,59.02,268632.0,52.9134,52.9134,52.5926,52.5926,268632.0
2016-09-12 09:30:00,59.98,59.98,59.13,59.73,110199.0,53.448,53.448,52.6906,53.2253,110199.0
2016-09-12 10:00:00,59.72,59.75,59.48,59.67,53428.0,53.2164,53.2431,53.0025,53.1718,53428.0
2016-09-12 10:30:00,59.71,59.72,59.47,59.57,48319.0,53.2074,53.2164,52.9936,53.0827,48319.0
2016-09-12 11:00:00,59.57,59.69,59.55,59.69,31356.0,53.0827,53.1896,53.0649,53.1896,31356.0
2016-09-12 11:30:00,59.73,60.05,59.66,60.01,53123.0,53.2253,53.5104,53.1629,53.4748,53123.0
2016-09-12 12:00:00,60.04,60.12,59.98,60.11,34912.0,53.5015,53.5728,53.448,53.5639,34912.0
2016-09-12 12:30:00,60.11,60.37,60.1,60.34,42092.0,53.5639,53.7956,53.555,53.7688,42092.0
2016-09-12 13:00:00,60.35,60.52,60.1,60.11,41317.0,53.7777,53.9292,53.555,53.5639,41317.0
2016-09-12 13:30:00,60.1,60.46,60.02,60.45,74684.0,53.555,53.8758,53.4837,53.8669,74684.0
2016-09-12 14:00:00,60.44,60.73,60.42,60.66,45856.0,53.8579,54.1164,53.8401,54.054,45856.0
2016-09-12 14:30:00,60.68,60.78,60.64,60.71,85827.0,54.0718,54.1609,54.0362,54.0985,85827.0
2016-09-12 15:00:00,60.73,60.76,60.63,60.67,113817.0,54.1164,54.1431,54.0273,54.0629,113817.0
2016-09-12 15:30:00,60.68,60.84,60.65,60.8,277821.0,54.0718,54.2144,54.0451,54.1787,277821.0
2016-09-13 09:30:00,60.16,60.38,60.02,60.04,63811.0,53.6084,53.8045,53.4837,53.5015,63811.0
2016-09-13 10:00:00,60.04,60.2,59.93,59.99,38882.0,53.5015,53.6441,53.4035,53.457,38882.0
2016-09-13 10:30:00,60.01,60.2,59.94,60.0,30447.0,53.4748,53.6441,53.4124,53.4659,30447.0
2016-09-13 11:00:00,60.02,60.09,59.87,59.87,52535.0,53.4837,53.5461,53.35,53.35,52535.0
2016-09-13 11:30:00,59.87,59.89,59.76,59.83,32018.0,53.35,53.3678,53.252,53.3144,32018.0
2016-09-13 12:00:00,59.82,59.89,59.7,59.73,40828.0,53.3055,53.3678,53.1985,53.2253,40828.0
2016-09-13 12:30:00,59.73,59.76,59.53,59.57,23331.0,53.2253,53.252,53.047,53.0827,23331.0
2016-09-13 13:00:00,59.58,59.84,59.49,59.82,54469.0,53.0916,53.3233,53.0114,53.3055,54469.0
2016-09-13 13:30:00,59.83,59.89,59.51,59.57,50933.0,53.3144,53.3678,53.0292,53.0827,50933.0
2016-09-13 14:00:00,59.56,59.6,59.38,59.45,43602.0,53.0738,53.1094,52.9134,52.9758,43602.0
2016-09-13 14:30:00,59.43,59.53,59.34,59.37,45278.0,52.9579,53.047,52.8777,52.9045,45278.0
2016-09-13 15:00:00,59.33,59.53,59.29,59.49,54452.0,52.8688,53.047,52.8332,53.0114,54452.0
2016-09-13 15:30:00,59.51,59.57,59.32,59.38,161378.0,53.0292,53.0827,52.8599,52.9134,161378.0
2016-09-14 09:30:00,59.28,59.83,59.04,59.29,92205.0,52.8243,53.3144,52.6104,52.8332,92205.0
2016-09-14 10:00:00,59.26,59.63,59.26,59.6,112765.0,52.8065,53.1362,52.8065,53.1094,112765.0
2016-09-14 10:30:00,59.62,59.69,59.31,59.36,58888.0,53.1272,53.1896,52.851,52.8956,58888.0
2016-09-14 11:00:00,59.33,59.42,59.23,59.31,103262.0,52.8688,52.949,52.7797,52.851,103262.0
2016-09-14 11:30:00,59.3,59.31,59.04,59.05,88637.0,52.8421,52.851,52.6104,52.6193,88637.0
2016-09-14 12:00:00,59.04,59.13,59.02,59.03,93795.0,52.6104,52.6906,52.5926,52.6015,93795.0
2016-09-14 12:30:00,59.04,59.12,58.93,59.08,77283.0,52.6104,52.6817,52.5124,52.6461,77283.0
2016-09-14 13:00:00,59.07,59.16,58.99,59.11,31789.0,52.6371,52.7173,52.5659,52.6728,31789.0
2016-09-14 13:30:00,59.1,59.13,58.96,59.04,35985.0,52.6639,52.6906,52.5391,52.6104,35985.0
2016-09-14 14:00:00,59.04,59.06,58.93,59.05,64751.0,52.6104,52.6282,52.5124,52.6193,64751.0
2016-09-14 14:30:00,59.05,59.22,59.01,59.19,76117.0,52.6193,52.7708,52.5837,52.7441,76117.0
2016-09-14 15:00:00,59.2,59.21,59.08,59.08,118335.0,52.753,52.7619,52.6461,52.6461,118335.0
2016-09-14 15:30:00,59.09,59.31,59.03,59.22,282179.0,52.655,52.851,52.6015,52.7708,282179.0
2016-09-15 09:30:00,58.97,59.59,58.97,59.56,69875.0,52.548,53.1005,52.548,53.0738,69875.0
2016-09-15 10:00:00,59.54,59.61,59.43,59.45,47849.0,53.056,53.1183,52.9579,52.9758,47849.0
2016-09-15 10:30:00,59.47,59.62,59.35,59.6,48530.0,52.9936,53.1272,52.8867,53.1094,48530.0
2016-09-15 11:00:00,59.61,59.7,59.52,59.68,36988.0,53.1183,53.1985,53.0381,53.1807,36988.0
2016-09-15 11:30:00,59.68,59.75,59.66,59.67,41637.0,53.1807,53.2431,53.1629,53.1718,41637.0
2016-09-15 12:00:00,59.68,59.8,59.66,59.74,34947.0,53.1807,53.2876,53.1629,53.2342,34947.0
2016-09-15 12:30:00,59.77,59.79,59.67,59.76,53623.0,53.2609,53.2787,53.1718,53.252,53623.0
2016-09-15 13:00:00,59.75,60.0,59.75,59.97,48023.0,53.2431,53.4659,53.2431,53.4391,48023.0
2016-09-15 13:30:00,59.98,60.26,59.97,60.25,37863.0,53.448,53.6975,53.4391,53.6886,37863.0
2016-09-15 14:00:00,60.25,60.35,60.19,60.24,52482.0,53.6886,53.7777,53.6352,53.6797,52482.0
2016-09-15 14:30:00,60.26,60.3,60.2,60.28,47515.0,53.6975,53.7332,53.6441,53.7154,47515.0
2016-09-15 15:00:00,60.29,60.34,60.04,60.08,79396.0,53.7243,53.7688,53.5015,53.5372,79396.0
2016-09-15 15:30:00,60.09,60.17,60.0,60.04,188569.0,53.5461,53.6174,53.4659,53.5015,188569.0
2016-09-16 09:30:00,60.1,60.15,59.41,59.41,335412.0,53.555,53.5995,52.9401,52.9401,335412.0
2016-09-16 10:00:00,59.44,59.5,59.24,59.37,66762.0,52.9668,53.0203,52.7886,52.9045,66762.0
2016-09-16 10:30:00,59.38,59.54,59.36,59.36,36730.0,52.9134,53.056,52.8956,52.8956,36730.0
2016-09-16 11:00:00,59.35,59.41,59.3,59.38,45308.0,52.8867,52.9401,52.8421,52.9134,45308.0
2016-09-16 11:30:00,59.39,59.63,59.39,59.59,42836.0,52.9223,53.1362,52.9223,53.1005,42836.0
2016-09-16 12:00:00,59.6,59.68,59.58,59.63,40628.0,53.1094,53.1807,53.0916,53.1362,40628.0
2016-09-16 12:30:00,59.63,59.7,59.58,59.66,34006.0,53.1362,53.1985,53.0916,53.1629,34006.0
2016-09-16 13:00:00,59.65,59.7,59.6,59.66,19812.0,53.154,53.1985,53.1094,53.1629,19812.0
2016-09-16 13:30:00,59.66,59.68,59.54,59.62,34662.0,53.1629,53.1807,53.056,53.1272,34662.0
2016-09-16 14:00:00,59.61,59.63,59.55,59.59,32374.0,53.1183,53.1362,53.0649,53.1005,32374.0
2016-09-16 14:30:00,59.59,59.65,59.55,59.56,30176.0,53.1005,53.154,53.0649,53.0738,30176.0
2016-09-16 15:00:00,59.55,59.63,59.55,59.55,42501.0,53.0649,53.1362,53.0649,53.0649,42501.0
2016-09-16 15:30:00,59.56,59.82,59.55,59.62,346756.0,53.0738,53.3055,53.0649,53.1272,346756.0
2016-09-19 09:30:00,59.96,60.27,59.71,60.22,37357.0,53.4302,53.7065,53.2074,53.6619,37357.0
2016-09-19 10:00:00,60.25,60.3,60.07,60.12,36243.0,53.6886,53.7332,53.5282,53.5728,36243.0
2016-09-19 10:30:00,60.12,60.12,60.0,60.0,27258.0,53.5728,53.5728,53.4659,53.4659,27258.0
2016-09-19 11:00:00,59.99,60.02,59.84,59.92,42051.0,53.457,53.4837,53.3233,53.3946,42051.0
2016-09-19 11:30:00,59.93,60.02,59.9,60.01,139279.0,53.4035,53.4837,53.3768,53.4748,139279.0
2016-09-19 12:00:00,60.01,60.07,59.72,59.92,142196.0,53.4748,53.5282,53.2164,53.3946,142196.0
2016-09-19 12:30:00,59.91,59.94,59.83,59.84,42490.0,53.3857,53.4124,53.3144,53.3233,42490.0
2016-09-19 13:00:00,59.83,59.86,59.76,59.77,33822.0,53.3144,53.3411,53.252,53.2609,33822.0
2016-09-19 13:30:00,59.77,59.82,59.64,59.82,150674.0,53.2609,53.3055,53.1451,53.3055,150674.0
2016-09-19 14:00:00,59.81,59.85,59.74,59.75,79188.0,53.2966,53.3322,53.2342,53.2431,79188.0
2016-09-19 14:30:00,59.76,59.77,59.68,59.74,111116.0,53.252,53.2609,53.1807,53.2342,111116.0
2016-09-19 15:00:00,59.75,59.78,59.67,59.71,59269.0,53.2431,53.2698,53.1718,53.2074,59269.0
2016-09-19 15:30:00,59.7,59.78,59.65,59.72,199167.0,53.1985,53.2698,53.154,53.2164,199167.0
2016-09-20 09:30:00,59.94,60.08,59.8,59.83,50395.0,53.4124,53.5372,53.2876,53.3144,50395.0
2016-09-20 10:00:00,59.84,59.93,59.67,59.7,158657.0,53.3233,53.4035,53.1718,53.1985,158657.0
2016-09-20 10:30:00,59.68,59.72,59.49,59.51,104846.0,53.1807,53.2164,53.0114,53.0292,104846.0
2016-09-20 11:00:00,59.51,59.63,59.44,59.48,150770.0,53.0292,53.1362,52.9668,53.0025,150770.0
2016-09-20 11:30:00,59.5,59.73,59.5,59.56,34750.0,53.0203,53.2253,53.0203,53.0738,34750.0
2016-09-20 12:00:00,59.58,59.63,59.5,59.59,32122.0,53.0916,53.1362,53.0203,53.1005,32122.0
2016-09-20 12:30:00,59.58,59.62,59.5,59.56,37216.0,53.0916,53.1272,53.0203,53.0738,37216.0
2016-09-20 13:00:00,59.52,59.61,59.44,59.57,62124.0,53.0381,53.1183,52.9668,53.0827,62124.0
2016-09-20 13:30:00,59.58,59.67,59.57,59.65,31419.0,53.0916,53.1718,53.0827,53.154,31419.0
2016-09-20 14:00:00,59.65,59.65,59.53,59.61,25912.0,53.154,53.154,53.047,53.1183,25912.0
2016-09-20 14:30:00,59.59,59.69,59.59,59.64,38795.0,53.1005,53.1896,53.1005,53.1451,38795.0
2016-09-20 15:00:00,59.63,59.69,59.62,59.67,50874.0,53.1362,53.1896,53.1272,53.1718,50874.0
2016-09-20 15:30:00,59.66,59.75,59.57,59.57,179801.0,53.1629,53.2431,53.0827,53.0827,179801.0
2016-09-21 09:30:00,59.76,60.06,59.64,59.75,173267.0,53.252,53.5193,53.1451,53.2431,173267.0
2016-09-21 10:00:00,59.76,60.09,59.71,60.01,62170.0,53.252,53.5461,53.2074,53.4748,62170.0
2016-09-21 10:30:00,60.04,60.18,59.77,59.81,44665.0,53.5015,53.6263,53.2609,53.2966,44665.0
2016-09-21 11:00:00,59.81,59.86,59.64,59.83,85296.0,53.2966,53.3411,53.1451,53.3144,85296.0
2016-09-21 11:30:00,59.82,59.82,59.59,59.64,70308.0,53.3055,53.3055,53.1005,53.1451,70308.0
2016-09-21 12:00:00,59.65,59.65,59.41,59.42,92396.0,53.154,53.154,52.9401,52.949,92396.0
2016-09-21 12:30:00,59.42,59.54,59.34,59.54,37476.0,52.949,53.056,52.8777,53.056,37476.0
2016-09-21 13:00:00,59.54,59.58,59.51,59.51,85042.0,53.056,53.0916,53.0292,53.0292,85042.0
2016-09-21 13:30:00,59.51,59.59,59.37,59.55,49095.0,53.0292,53.1005,52.9045,53.0649,49095.0
2016-09-21 14:00:00,59.53,59.75,59.43,59.54,55106.0,53.047,53.2431,52.9579,53.056,55106.0
2016-09-21 14:30:00,59.53,59.76,59.51,59.76,71880.0,53.047,53.252,53.0292,53.252,71880.0
2016-09-21 15:00:00,59.75,59.94,59.69,59.89,96256.0,53.2431,53.4124,53.1896,53.3678,96256.0
2016-09-21 15:30:00,59.9,60.07,59.86,59.87,346637.0,53.3768,53.5282,53.3411,53.35,346637.0
2016-09-22 09:30:00,59.99,60.1,59.48,59.66,153262.0,53.457,53.555,53.0025,53.1629,153262.0
2016-09-22 10:00:00,59.65,59.66,59.38,59.48,251119.0,53.154,53.1629,52.9134,53.0025,251119.0
2016-09-22 10:30:00,59.48,59.61,59.28,59.33,174396.0,53.0025,53.1183,52.8243,52.8688,174396.0
2016-09-22 11:00:00,59.34,59.38,59.15,59.18,200217.0,52.8777,52.9134,52.7084,52.7352,200217.0
2016-09-22 11:30:00,59.18,59.29,59.11,59.29,219907.0,52.7352,52.8332,52.6728,52.8332,219907.0
2016-09-22 12:00:00,59.31,59.49,59.31,59.4,59063.0,52.851,53.0114,52.851,52.9312,59063.0
2016-09-22 12:30:00,59.42,59.62,59.4,59.62,54722.0,52.949,53.1272,52.9312,53.1272,54722.0
2016-09-22 13:00:00,59.63,59.7,59.56,59.61,49841.0,53.1362,53.1985,53.0738,53.1183,49841.0
2016-09-22 13:30:00,59.63,59.67,59.55,59.6,53362.0,53.1362,53.1718,53.0649,53.1094,53362.0
2016-09-22 14:00:00,59.61,59.81,59.6,59.74,96087.0,53.1183,53.2966,53.1094,53.2342,96087.0
2016-09-22 14:30:00,59.75,60.06,59.67,60.01,112577.0,53.2431,53.5193,53.1718,53.4748,112577.0
2016-09-22 15:00:00,60.0,60.06,59.94,59.96,84538.0,53.4659,53.5193,53.4124,53.4302,84538.0
2016-09-22 15:30:00,59.96,60.06,59.94,60.0,223119.0,53.4302,53.5193,53.4124,53.4659,223119.0
2016-09-23 09:30:00,59.99,60.36,59.77,59.88,97889.0,53.457,53.7867,53.2609,53.3589,97889.0
2016-09-23 10:00:00,59.86,59.86,59.68,59.72,116262.0,53.3411,53.3411,53.1807,53.2164,116262.0
2016-09-23 10:30:00,59.72,59.75,59.57,59.7,45266.0,53.2164,53.2431,53.0827,53.1985,45266.0
2016-09-23 11:00:00,59.69,59.7,59.35,59.45,311006.0,53.1896,53.1985,52.8867,52.9758,311006.0
2016-09-23 11:30:00,59.45,59.54,59.4,59.44,50311.0,52.9758,53.056,52.9312,52.9668,50311.0
2016-09-23 12:00:00,59.44,59.58,59.43,59.48,147975.0,52.9668,53.0916,52.9579,53.0025,147975.0
2016-09-23 12:30:00,59.48,59.51,59.42,59.47,47872.0,53.0025,53.0292,52.949,52.9936,47872.0
2016-09-23 13:00:00,59.47,59.49,59.39,59.46,77922.0,52.9936,53.0114,52.9223,52.9847,77922.0
2016-09-23 13:30:00,59.47,59.52,59.41,59.51,59958.0,52.9936,53.0381,52.9401,53.0292,59958.0
2016-09-23 14:00:00,59.51,59.66,59.49,59.61,57270.0,53.0292,53.1629,53.0114,53.1183,57270.0
2016-09-23 14:30:00,59.61,59.61,59.51,59.58,58053.0,53.1183,53.1183,53.0292,53.0916,58053.0
2016-09-23 15:00:00,59.57,59.58,59.39,59.51,83611.0,53.0827,53.0916,52.9223,53.0292,83611.0
2016-09-23 15:30:00,59.51,59.54,59.35,59.36,293145.0,53.0292,53.056,52.8867,52.8956,293145.0
2016-09-26 09:30:00,59.02,59.1,58.65,58.86,222983.0,52.5926,52.6639,52.2629,52.45,222983.0
2016-09-26 10:00:00,58.84,58.98,58.79,58.82,81530.0,52.4322,52.5569,52.3876,52.4144,81530.0
2016-09-26 10:30:00,58.83,58.87,58.64,58.75,157912.0,52.4233,52.4589,52.254,52.352,157912.0
2016-09-26 11:00:00,58.75,58.83,58.62,58.7,124326.0,52.352,52.4233,52.2361,52.3074,124326.0
2016-09-26 11:30:00,58.69,58.84,58.58,58.6,114707.0,52.2985,52.4322,52.2005,52.2183,114707.0
2016-09-26 12:00:00,58.6,58.89,58.57,58.88,44979.0,52.2183,52.4767,52.1916,52.4678,44979.0
2016-09-26 12:30:00,58.87,58.98,58.81,58.91,41701.0,52.4589,52.5569,52.4055,52.4946,41701.0
2016-09-26 13:00:00,58.91,58.91,58.81,58.81,40842.0,52.4946,52.4946,52.4055,52.4055,40842.0
2016-09-26 13:30:00,58.79,58.83,58.71,58.79,73491.0,52.3876,52.4233,52.3163,52.3876,73491.0
2016-09-26 14:00:00,58.8,58.94,58.8,58.9,71269.0,52.3965,52.5213,52.3965,52.4857,71269.0
2016-09-26 14:30:00,58.92,58.99,58.86,58.95,43086.0,52.5035,52.5659,52.45,52.5302,43086.0
2016-09-26 15:00:00,58.94,59.0,58.84,58.86,64910.0,52.5213,52.5748,52.4322,52.45,64910.0
2016-09-26 15:30:00,58.87,58.89,58.74,58.81,274840.0,52.4589,52.4767,52.3431,52.4055,274840.0
2016-09-27 09:30:00,58.89,59.02,58.75,59.02,47601.0,52.4767,52.5926,52.352,52.5926,47601.0
2016-09-27 10:00:00,59.0,59.19,59.0,59.11,57689.0,52.5748,52.7441,52.5748,52.6728,57689.0
2016-09-27 10:30:00,59.12,59.12,58.97,58.99,84583.0,52.6817,52.6817,52.548,52.5659,84583.0
2016-09-27 11:00:00,58.99,59.24,58.97,59.23,48345.0,52.5659,52.7886,52.548,52.7797,48345.0
2016-09-27 11:30:00,59.23,59.24,59.1,59.23,46734.0,52.7797,52.7886,52.6639,52.7797,46734.0
2016-09-27 12:00:00,59.22,59.47,59.2,59.45,39905.0,52.7708,52.9936,52.753,52.9758,39905.0
2016-09-27 12:30:00,59.46,59.52,59.41,59.52,24471.0,52.9847,53.0381,52.9401,53.0381,24471.0
2016-09-27 13:00:00,59.51,59.53,59.4,59.52,23922.0,53.0292,53.047,52.9312,53.0381,23922.0
2016-09-27 13:30:00,59.52,59.61,59.51,59.55,28561.0,53.0381,53.1183,53.0292,53.0649,28561.0
2016-09-27 14:00:00,59.54,59.59,59.43,59.52,42252.0,53.056,53.1005,52.9579,53.0381,42252.0
2016-09-27 14:30:00,59.51,59.54,59.39,59.41,50639.0,53.0292,53.056,52.9223,52.9401,50639.0
2016-09-27 15:00:00,59.42,59.48,59.36,59.43,73698.0,52.949,53.0025,52.8956,52.9579,73698.0
2016-09-27 15:30:00,59.41,59.56,59.39,59.55,149523.0,52.9401,53.0738,52.9223,53.0649,149523.0
2016-09-28 09:30:00,59.08,59.57,58.81,59.24,168086.0,52.7145,53.1517,52.4736,52.8572,168086.0
2016-09-28 10:00:00,59.25,59.38,59.18,59.38,49956.0,52.8661,52.9821,52.8037,52.9821,49956.0
2016-09-28 10:30:00,59.38,59.39,59.15,59.24,41768.0,52.9821,52.9911,52.7769,52.8572,41768.0
2016-09-28 11:00:00,59.26,59.28,59.11,59.24,43904.0,52.8751,52.8929,52.7412,52.8572,43904.0
2016-09-28 11:30:00,59.23,59.3,59.15,59.26,45233.0,52.8483,52.9108,52.7769,52.8751,45233.0
2016-09-28 12:00:00,59.26,59.3,59.19,59.23,18130.0,52.8751,52.9108,52.8126,52.8483,18130.0
2016-09-28 12:30:00,59.23,59.26,59.14,59.16,80703.0,52.8483,52.8751,52.768,52.7858,80703.0
2016-09-28 13:00:00,59.15,59.21,59.13,59.16,75302.0,52.7769,52.8305,52.7591,52.7858,75302.0
2016-09-28 13:30:00,59.15,59.32,59.14,59.29,19407.0,52.7769,52.9286,52.768,52.9018,19407.0
2016-09-28 14:00:00,59.29,59.44,59.24,59.4,24680.0,52.9018,53.0357,52.8572,53.0,24680.0
2016-09-28 14:30:00,59.39,59.43,59.34,59.41,20010.0,52.9911,53.0268,52.9465,53.0089,20010.0
2016-09-28 15:00:00,59.41,59.53,59.39,59.5,44522.0,53.0089,53.116,52.9911,53.0892,44522.0
2016-09-28 15:30:00,59.52,59.66,59.49,59.63,164567.0,53.1071,53.232,53.0803,53.2052,164567.0
2016-09-29 09:30:00,59.36,59.62,59.19,59.5,144077.0,52.9643,53.1963,52.8126,53.0892,144077.0
2016-09-29 10:00:00,59.51,59.6,59.24,59.38,113382.0,53.0981,53.1784,52.8572,52.9821,113382.0
2016-09-29 10:30:00,59.38,59.48,59.34,59.37,65622.0,52.9821,53.0714,52.9465,52.9732,65622.0
2016-09-29 11:00:00,59.37,59.42,59.22,59.28,43329.0,52.9732,53.0178,52.8394,52.8929,43329.0
2016-09-29 11:30:00,59.3,59.32,59.21,59.25,92620.0,52.9108,52.9286,52.8305,52.8661,92620.0
2016-09-29 12:00:00,59.25,59.3,59.2,59.2,72819.0,52.8661,52.9108,52.8215,52.8215,72819.0
2016-09-29 12:30:00,59.17,59.17,58.85,58.89,109260.0,52.7948,52.7948,52.5092,52.5449,109260.0
2016-09-29 13:00:00,58.9,59.07,58.76,58.91,92510.0,52.5539,52.7055,52.4289,52.5628,92510.0
2016-09-29 13:30:00,58.89,59.02,58.81,58.85,71147.0,52.5449,52.6609,52.4736,52.5092,71147.0
2016-09-29 14:00:00,58.84,59.13,58.8,59.12,52253.0,52.5003,52.7591,52.4646,52.7502,52253.0
2016-09-29 14:30:00,59.11,59.21,59.08,59.13,101229.0,52.7412,52.8305,52.7145,52.7591,101229.0
2016-09-29 15:00:00,59.11,59.15,58.99,59.11,70783.0,52.7412,52.7769,52.6342,52.7412,70783.0
2016-09-29 15:30:00,59.09,59.16,59.03,59.1,422462.0,52.7234,52.7858,52.6699,52.7323,422462.0
2016-09-30 09:30:00,59.36,59.66,59.01,59.16,92125.0,52.9643,53.232,52.652,52.7858,92125.0
2016-09-30 10:00:00,59.17,59.32,59.13,59.26,74637.0,52.7948,52.9286,52.7591,52.8751,74637.0
2016-09-30 10:30:00,59.26,59.31,59.19,59.26,70385.0,52.8751,52.9197,52.8126,52.8751,70385.0
2016-09-30 11:00:00,59.27,59.47,59.24,59.44,63643.0,52.884,53.0624,52.8572,53.0357,63643.0
2016-09-30 11:30:00,59.44,59.46,59.14,59.18,63167.0,53.0357,53.0535,52.768,52.8037,63167.0
2016-09-30 12:00:00,59.18,59.28,59.15,59.28,55282.0,52.8037,52.8929,52.7769,52.8929,55282.0
2016-09-30 12:30:00,59.28,59.35,59.19,59.24,50191.0,52.8929,52.9554,52.8126,52.8572,50191.0
2016-09-30 13:00:00,59.23,59.28,59.18,59.2,46539.0,52.8483,52.8929,52.8037,52.8215,46539.0
2016-09-30 13:30:00,59.2,59.27,59.16,59.27,38089.0,52.8215,52.884,52.7858,52.884,38089.0
2016-09-30 14:00:00,59.27,59.35,59.2,59.35,48734.0,52.884,52.9554,52.8215,52.9554,48734.0
2016-09-30 14:30:00,59.35,59.46,59.34,59.45,50141.0,52.9554,53.0535,52.9465,53.0446,50141.0
2016-09-30 15:00:00,59.45,59.51,59.38,59.49,70298.0,53.0446,53.0981,52.9821,53.0803,70298.0
2016-09-30 15:30:00,59.5,59.65,59.43,59.45,283828.0,53.0892,53.2231,53.0268,53.0446,283828.0
2016-10-03 09:30:00,59.07,59.67,58.66,58.76,174749.0,52.7055,53.2409,52.3397,52.4289,174749.0
2016-10-03 10:00:00,58.77,58.87,58.66,58.73,115066.0,52.4379,52.5271,52.3397,52.4022,115066.0
2016-10-03 10:30:00,58.72,58.91,58.69,58.76,122904.0,52.3933,52.5628,52.3665,52.4289,122904.0
2016-10-03 11:00:00,58.76,58.81,58.6,58.75,149083.0,52.4289,52.4736,52.2862,52.42,149083.0
2016-10-03 11:30:00,58.74,58.81,58.69,58.71,127483.0,52.4111,52.4736,52.3665,52.3843,127483.0
2016-10-03 12:00:00,58.7,58.85,58.66,58.71,110872.0,52.3754,52.5092,52.3397,52.3843,110872.0
2016-10-03 12:30:00,58.71,58.75,58.65,58.73,62912.0,52.3843,52.42,52.3308,52.4022,62912.0
2016-10-03 13:00:00,58.74,58.81,58.66,58.75,80448.0,52.4111,52.4736,52.3397,52.42,80448.0
2016-10-03 13:30:00,58.74,58.8,58.72,58.79,62896.0,52.4111,52.4646,52.3933,52.4557,62896.0
2016-10-03 14:00:00,58.8,58.81,58.67,58.68,64859.0,52.4646,52.4736,52.3486,52.3576,64859.0
2016-10-03 14:30:00,58.68,58.8,58.64,58.76,94742.0,52.3576,52.4646,52.3219,52.4289,94742.0
2016-10-03 15:00:00,58.76,58.9,58.7,58.84,73883.0,52.4289,52.5539,52.3754,52.5003,73883.0
2016-10-03 15:30:00,58.84,59.08,58.83,59.04,203519.0,52.5003,52.7145,52.4914,52.6788,203519.0
2016-10-04 09:30:00,58.98,59.44,58.73,59.32,61837.0,52.6252,53.0357,52.4022,52.9286,61837.0
2016-10-04 10:00:00,59.31,59.36,58.98,59.07,102733.0,52.9197,52.9643,52.6252,52.7055,102733.0
2016-10-04 10:30:00,59.06,59.33,59.04,59.16,79342.0,52.6966,52.9375,52.6788,52.7858,79342.0
2016-10-04 11:00:00,59.16,59.17,58.8,58.86,153848.0,52.7858,52.7948,52.4646,52.5182,153848.0
2016-10-04 11:30:00,58.87,58.99,58.72,58.75,68280.0,52.5271,52.6342,52.3933,52.42,68280.0
2016-10-04 12:00:00,58.75,58.88,58.71,58.85,94585.0,52.42,52.536,52.3843,52.5092,94585.0
2016-10-04 12:30:00,58.86,58.9,58.76,58.78,93265.0,52.5182,52.5539,52.4289,52.4468,93265.0
2016-10-04 13:00:00,58.78,58.86,58.71,58.76,120727.0,52.4468,52.5182,52.3843,52.4289,120727.0
2016-10-04 13:30:00,58.77,58.78,58.7,58.78,39785.0,52.4379,52.4468,52.3754,52.4468,39785.0
2016-10-04 14:00:00,58.78,58.83,58.62,58.66,81042.0,52.4468,52.4914,52.304,52.3397,81042.0
2016-10-04 14:30:00,58.65,58.72,58.57,58.58,60817.0,52.3308,52.3933,52.2594,52.2683,60817.0
2016-10-04 15:00:00,58.59,58.84,58.58,58.84,68355.0,52.2773,52.5003,52.2683,52.5003,68355.0
2016-10-04 15:30:00,58.84,58.92,58.82,58.89,210873.0,52.5003,52.5717,52.4825,52.5449,210873.0
2016-10-05 09:30:00,58.91,58.97,58.74,58.96,110390.0,52.5628,52.6163,52.4111,52.6074,110390.0
2016-10-05 10:00:00,58.96,59.11,58.92,59.11,105617.0,52.6074,52.7412,52.5717,52.7412,105617.0
2016-10-05 10:30:00,59.11,59.12,58.84,58.87,112847.0,52.7412,52.7502,52.5003,52.5271,112847.0
2016-10-05 11:00:00,58.85,58.97,58.81,58.97,49386.0,52.5092,52.6163,52.4736,52.6163,49386.0
2016-10-05 11:30:00,58.97,58.98,58.87,58.88,39024.0,52.6163,52.6252,52.5271,52.536,39024.0
2016-10-05 12:00:00,58.87,58.97,58.87,58.94,20077.0,52.5271,52.6163,52.5271,52.5895,20077.0
2016-10-05 12:30:00,58.94,58.96,58.89,58.93,19322.0,52.5895,52.6074,52.5449,52.5806,19322.0
2016-10-05 13:00:00,58.92,59.01,58.91,59.0,117865.0,52.5717,52.652,52.5628,52.6431,117865.0
2016-10-05 13:30:00,59.0,59.11,58.99,59.09,68009.0,52.6431,52.7412,52.6342,52.7234,68009.0
2016-10-05 14:00:00,59.11,59.11,58.98,58.98,91707.0,52.7412,52.7412,52.6252,52.6252,91707.0
2016-10-05 14:30:00,58.98,59.0,58.89,58.97,85486.0,52.6252,52.6431,52.5449,52.6163,85486.0
2016-10-05 15:00:00,58.98,59.02,58.85,58.87,48085.0,52.6252,52.6609,52.5092,52.5271,48085.0
2016-10-05 15:30:00,58.86,58.97,58.84,58.93,135887.0,52.5182,52.6163,52.5003,52.5806,135887.0
2016-10-06 09:30:00,58.71,58.88,58.26,58.61,133272.0,52.3843,52.536,51.9828,52.2951,133272.0
2016-10-06 10:00:00,58.61,58.67,58.44,58.6,198843.0,52.2951,52.3486,52.1434,52.2862,198843.0
2016-10-06 10:30:00,58.6,58.72,58.56,58.63,190113.0,52.2862,52.3933,52.2505,52.313,190113.0
2016-10-06 11:00:00,58.63,58.68,58.47,58.68,186640.0,52.313,52.3576,52.1702,52.3576,186640.0
2016-10-06 11:30:00,58.7,59.0,58.7,58.92,64811.0,52.3754,52.6431,52.3754,52.5717,64811.0
2016-10-06 12:00:00,58.94,58.99,58.84,58.92,70816.0,52.5895,52.6342,52.5003,52.5717,70816.0
2016-10-06 12:30:00,58.93,59.0,58.88,58.88,31625.0,52.5806,52.6431,52.536,52.536,31625.0
2016-10-06 13:00:00,58.88,59.08,58.88,59.08,47416.0,52.536,52.7145,52.536,52.7145,47416.0
2016-10-06 13:30:00,59.08,59.11,58.9,58.91,43356.0,52.7145,52.7412,52.5539,52.5628,43356.0
2016-10-06 14:00:00,58.92,59.01,58.88,58.97,91466.0,52.5717,52.652,52.536,52.6163,91466.0
2016-10-06 14:30:00,58.96,58.99,58.89,58.9,46656.0,52.6074,52.6342,52.5449,52.5539,46656.0
2016-10-06 15:00:00,58.9,58.97,58.89,58.95,45184.0,52.5539,52.6163,52.5449,52.5985,45184.0
2016-10-06 15:30:00,58.96,59.08,58.94,59.08,110255.0,52.6074,52.7145,52.5895,52.7145,110255.0
2016-10-07 09:30:00,59.33,59.49,59.0,59.09,86400.0,52.9375,53.0803,52.6431,52.7234,86400.0
2016-10-07 10:00:00,59.05,59.14,59.0,59.04,66068.0,52.6877,52.768,52.6431,52.6788,66068.0
2016-10-07 10:30:00,59.04,59.21,59.02,59.2,171563.0,52.6788,52.8305,52.6609,52.8215,171563.0
2016-10-07 11:00:00,59.19,59.33,59.18,59.29,71298.0,52.8126,52.9375,52.8037,52.9018,71298.0
2016-10-07 11:30:00,59.29,59.31,59.14,59.21,113476.0,52.9018,52.9197,52.768,52.8305,113476.0
2016-10-07 12:00:00,59.2,59.28,59.07,59.15,114152.0,52.8215,52.8929,52.7055,52.7769,114152.0
2016-10-07 12:30:00,59.15,59.21,59.09,59.14,62332.0,52.7769,52.8305,52.7234,52.768,62332.0
2016-10-07 13:00:00,59.15,59.38,59.14,59.38,38205.0,52.7769,52.9821,52.768,52.9821,38205.0
2016-10-07 13:30:00,59.37,59.48,59.33,59.47,52316.0,52.9732,53.0714,52.9375,53.0624,52316.0
2016-10-07 14:00:00,59.47,59.5,59.41,59.47,39192.0,53.0624,53.0892,53.0089,53.0624,39192.0
2016-10-07 14:30:00,59.46,59.54,59.44,59.5,33344.0,53.0535,53.1249,53.0357,53.0892,33344.0
2016-10-07 15:00:00,59.5,59.55,59.49,59.55,42765.0,53.0892,53.1338,53.0803,53.1338,42765.0
2016-10-07 15:30:00,59.55,59.77,59.55,59.66,230756.0,53.1338,53.3301,53.1338,53.232,230756.0
2016-10-10 09:30:00,59.93,60.27,59.85,60.07,62345.0,53.4729,53.7762,53.4015,53.5978,62345.0
2016-10-10 10:00:00,60.07,60.15,59.9,59.93,39310.0,53.5978,53.6692,53.4461,53.4729,39310.0
2016-10-10 10:30:00,59.94,59.95,59.78,59.87,52012.0,53.4818,53.4907,53.339,53.4193,52012.0
2016-10-10 11:00:00,59.86,59.91,59.74,59.76,63230.0,53.4104,53.455,53.3034,53.3212,63230.0
2016-10-10 11:30:00,59.77,59.8,59.74,59.75,57616.0,53.3301,53.3569,53.3034,53.3123,57616.0
2016-10-10 12:00:00,59.75,59.86,59.73,59.83,59600.0,53.3123,53.4104,53.2944,53.3837,59600.0
2016-10-10 12:30:00,59.83,59.85,59.74,59.76,29739.0,53.3837,53.4015,53.3034,53.3212,29739.0
2016-10-10 13:00:00,59.76,59.82,59.74,59.75,33974.0,53.3212,53.3747,53.3034,53.3123,33974.0
2016-10-10 13:30:00,59.75,59.77,59.73,59.73,36866.0,53.3123,53.3301,53.2944,53.2944,36866.0
2016-10-10 14:00:00,59.74,59.9,59.74,59.87,24810.0,53.3034,53.4461,53.3034,53.4193,24810.0
2016-10-10 14:30:00,59.87,59.9,59.84,59.9,35001.0,53.4193,53.4461,53.3926,53.4461,35001.0
2016-10-10 15:00:00,59.91,59.93,59.86,59.87,36149.0,53.455,53.4729,53.4104,53.4193,36149.0
2016-10-10 15:30:00,59.87,59.9,59.75,59.8,114079.0,53.4193,53.4461,53.3123,53.3569,114079.0
2016-10-11 09:30:00,59.65,59.65,59.1,59.18,138704.0,53.2231,53.2231,52.7323,52.8037,138704.0
2016-10-11 10:00:00,59.17,59.18,58.69,58.75,56888.0,52.7948,52.8037,52.3665,52.42,56888.0
2016-10-11 10:30:00,58.74,58.76,58.59,58.63,52112.0,52.4111,52.4289,52.2773,52.313,52112.0
2016-10-11 11:00:00,58.63,58.63,58.32,58.34,40007.0,52.313,52.313,52.0364,52.0542,40007.0
2016-10-11 11:30:00,58.34,58.48,58.31,58.38,57147.0,52.0542,52.1791,52.0274,52.0899,57147.0
2016-10-11 12:00:00,58.39,58.4,58.23,58.31,42423.0,52.0988,52.1077,51.956,52.0274,42423.0
2016-10-11 12:30:00,58.31,58.45,58.28,58.36,20392.0,52.0274,52.1523,52.0007,52.072,20392.0
2016-10-11 13:00:00,58.36,58.36,58.19,58.31,68082.0,52.072,52.072,51.9204,52.0274,68082.0
2016-10-11 13:30:00,58.31,58.34,57.98,57.98,50516.0,52.0274,52.0542,51.733,51.733,50516.0
2016-10-11 14:00:00,57.98,58.06,57.65,57.75,53656.0,51.733,51.8044,51.4385,51.5278,53656.0
2016-10-11 14:30:00,57.76,57.82,57.69,57.8,47220.0,51.5367,51.5902,51.4742,51.5724,47220.0
2016-10-11 15:00:00,57.8,57.98,57.75,57.93,51802.0,51.5724,51.733,51.5278,51.6884,51802.0
2016-10-11 15:30:00,57.93,58.1,57.89,57.89,362803.0,51.6884,51.8401,51.6527,51.6527,362803.0
2016-10-12 09:30:00,57.9,57.92,57.59,57.84,46693.0,51.6616,51.6794,51.385,51.6081,46693.0
2016-10-12 10:00:00,57.88,57.92,57.73,57.86,41327.0,51.6438,51.6794,51.5099,51.6259,41327.0
2016-10-12 10:30:00,57.87,57.88,57.64,57.76,60943.0,51.6348,51.6438,51.4296,51.5367,60943.0
2016-10-12 11:00:00,57.77,57.85,57.7,57.75,109335.0,51.5456,51.617,51.4832,51.5278,109335.0
2016-10-12 11:30:00,57.76,57.88,57.75,57.8,69289.0,51.5367,51.6438,51.5278,51.5724,69289.0
2016-10-12 12:00:00,57.8,57.93,57.78,57.86,49435.0,51.5724,51.6884,51.5545,51.6259,49435.0
2016-10-12 12:30:00,57.86,57.86,57.78,57.78,35477.0,51.6259,51.6259,51.5545,51.5545,35477.0
2016-10-12 13:00:00,57.78,57.86,57.75,57.82,59546.0,51.5545,51.6259,51.5278,51.5902,59546.0
2016-10-12 13:30:00,57.82,57.84,57.75,57.84,26936.0,51.5902,51.6081,51.5278,51.6081,26936.0
2016-10-12 14:00:00,57.83,57.87,57.74,57.76,51747.0,51.5991,51.6348,51.5188,51.5367,51747.0
2016-10-12 14:30:00,57.76,57.86,57.76,57.8,73607.0,51.5367,51.6259,51.5367,51.5724,73607.0
2016-10-12 15:00:00,57.77,57.91,57.76,57.87,82375.0,51.5456,51.6705,51.5367,51.6348,82375.0
2016-10-12 15:30:00,57.88,57.96,57.79,57.8,249821.0,51.6438,51.7151,51.5635,51.5724,249821.0
2016-10-13 09:30:00,57.44,57.65,57.2,57.2,74203.0,51.2512,51.4385,51.037,51.037,74203.0
2016-10-13 10:00:00,57.2,57.28,57.09,57.23,112149.0,51.037,51.1084,50.9389,51.0638,112149.0
2016-10-13 10:30:00,57.22,57.3,57.12,57.18,64749.0,51.0549,51.1263,50.9656,51.0192,64749.0
2016-10-13 11:00:00,57.15,57.26,57.02,57.16,58679.0,50.9924,51.0906,50.8764,51.0013,58679.0
2016-10-13 11:30:00,57.17,57.33,57.08,57.25,88375.0,51.0103,51.153,50.93,51.0816,88375.0
2016-10-13 12:00:00,57.25,57.4,57.18,57.36,132750.0,51.0816,51.2155,51.0192,51.1798,132750.0
2016-10-13 12:30:00,57.35,57.46,57.3,57.34,30280.0,51.1709,51.269,51.1263,51.1619,30280.0
2016-10-13 13:00:00,57.34,57.4,57.27,57.31,209383.0,51.1619,51.2155,51.0995,51.1352,209383.0
2016-10-13 13:30:00,57.31,57.56,57.18,57.53,164852.0,51.1352,51.3582,51.0192,51.3315,164852.0
2016-10-13 14:00:00,57.53,57.71,57.52,57.66,72966.0,51.3315,51.4921,51.3225,51.4475,72966.0
2016-10-13 14:30:00,57.65,57.71,57.59,57.66,58827.0,51.4385,51.4921,51.385,51.4475,58827.0
2016-10-13 15:00:00,57.66,57.7,57.57,57.68,114840.0,51.4475,51.4832,51.3672,51.4653,114840.0
2016-10-13 15:30:00,57.69,57.87,57.68,57.83,297750.0,51.4742,51.6348,51.4653,51.5991,297750.0
2016-10-14 09:30:00,58.21,58.9,57.98,58.36,521081.0,51.9382,52.5539,51.733,52.072,521081.0
2016-10-14 10:00:00,58.36,58.68,58.25,58.57,73187.0,52.072,52.3576,51.9739,52.2594,73187.0
2016-10-14 10:30:00,58.55,58.86,58.51,58.79,84139.0,52.2416,52.5182,52.2059,52.4557,84139.0
2016-10-14 11:00:00,58.77,58.77,58.41,58.44,49895.0,52.4379,52.4379,52.1167,52.1434,49895.0
2016-10-14 11:30:00,58.43,58.61,58.39,58.47,102531.0,52.1345,52.2951,52.0988,52.1702,102531.0
2016-10-14 12:00:00,58.45,58.5,58.32,58.35,66519.0,52.1523,52.197,52.0364,52.0631,66519.0
2016-10-14 12:30:00,58.35,58.42,58.27,58.38,40465.0,52.0631,52.1256,51.9917,52.0899,40465.0
2016-10-14 13:00:00,58.38,58.43,58.31,58.35,26442.0,52.0899,52.1345,52.0274,52.0631,26442.0
2016-10-14 13:30:00,58.36,58.51,58.36,58.4,39529.0,52.072,52.2059,52.072,52.1077,39529.0
2016-10-14 14:00:00,58.39,58.48,58.35,58.45,57433.0,52.0988,52.1791,52.0631,52.1523,57433.0
2016-10-14 14:30:00,58.46,58.48,58.33,58.45,84934.0,52.1613,52.1791,52.0453,52.1523,84934.0
2016-10-14 15:00:00,58.45,58.62,58.44,58.62,104942.0,52.1523,52.304,52.1434,52.304,104942.0
2016-10-14 15:30:00,58.61,58.73,58.59,58.71,543041.0,52.2951,52.4022,52.2773,52.3843,543041.0
2016-10-17 09:30:00,58.59,58.76,58.4,58.64,105385.0,52.2773,52.4289,52.1077,52.3219,105385.0
2016-10-17 10:00:00,58.65,58.88,58.62,58.88,151380.0,52.3308,52.536,52.304,52.536,151380.0
2016-10-17 10:30:00,58.88,59.02,58.83,58.86,138141.0,52.536,52.6609,52.4914,52.5182,138141.0
2016-10-17 11:00:00,58.87,58.94,58.82,58.85,92323.0,52.5271,52.5895,52.4825,52.5092,92323.0
2016-10-17 11:30:00,58.84,58.9,58.79,58.86,97710.0,52.5003,52.5539,52.4557,52.5182,97710.0
2016-10-17 12:00:00,58.87,58.87,58.6,58.6,108243.0,52.5271,52.5271,52.2862,52.2862,108243.0
2016-10-17 12:30:00,58.6,58.61,58.43,58.48,68703.0,52.2862,52.2951,52.1345,52.1791,68703.0
2016-10-17 13:00:00,58.48,58.57,58.47,58.5,63887.0,52.1791,52.2594,52.1702,52.197,63887.0
2016-10-17 13:30:00,58.51,58.53,58.45,58.45,62311.0,52.2059,52.2237,52.1523,52.1523,62311.0
2016-10-17 14:00:00,58.45,58.57,58.45,58.52,122529.0,52.1523,52.2594,52.1523,52.2148,122529.0
2016-10-17 14:30:00,58.52,58.52,58.36,58.44,117392.0,52.2148,52.2148,52.072,52.1434,117392.0
2016-10-17 15:00:00,58.44,58.47,58.32,58.33,67129.0,52.1434,52.1702,52.0364,52.0453,67129.0
2016-10-17 15:30:00,58.33,58.4,58.28,58.34,257416.0,52.0453,52.1077,52.0007,52.0542,257416.0
2016-10-18 09:30:00,58.92,59.47,58.82,59.09,67902.0,52.5717,53.0624,52.4825,52.7234,67902.0
2016-10-18 10:00:00,59.11,59.16,58.88,59.1,74584.0,52.7412,52.7858,52.536,52.7323,74584.0
2016-10-18 10:30:00,59.11,59.12,58.95,59.06,42717.0,52.7412,52.7502,52.5985,52.6966,42717.0
2016-10-18 11:00:00,59.07,59.19,59.02,59.19,88195.0,52.7055,52.8126,52.6609,52.8126,88195.0
2016-10-18 11:30:00,59.2,59.23,59.07,59.11,66946.0,52.8215,52.8483,52.7055,52.7412,66946.0
2016-10-18 12:00:00,59.12,59.21,59.09,59.19,35136.0,52.7502,52.8305,52.7234,52.8126,35136.0
2016-10-18 12:30:00,59.2,59.22,59.12,59.15,31053.0,52.8215,52.8394,52.7502,52.7769,31053.0
2016-10-18 13:00:00,59.14,59.2,59.06,59.15,30569.0,52.768,52.8215,52.6966,52.7769,30569.0
2016-10-18 13:30:00,59.15,59.19,59.1,59.13,106022.0,52.7769,52.8126,52.7323,52.7591,106022.0
2016-10-18 14:00:00,59.12,59.19,59.1,59.18,46963.0,52.7502,52.8126,52.7323,52.8037,46963.0
2016-10-18 14:30:00,59.18,59.2,59.1,59.15,49664.0,52.8037,52.8215,52.7323,52.7769,49664.0
2016-10-18 15:00:00,59.16,59.18,59.07,59.11,47137.0,52.7858,52.8037,52.7055,52.7412,47137.0
2016-10-18 15:30:00,59.1,59.17,59.05,59.06,178116.0,52.7323,52.7948,52.6877,52.6966,178116.0
2016-10-19 09:30:00,59.1,59.1,58.67,58.91,144370.0,52.7323,52.7323,52.3486,52.5628,144370.0
2016-10-19 10:00:00,58.91,59.15,58.89,59.15,26310.0,52.5628,52.7769,52.5449,52.7769,26310.0
2016-10-19 10:30:00,59.15,59.25,59.07,59.24,30509.0,52.7769,52.8661,52.7055,52.8572,30509.0
2016-10-19 11:00:00,59.24,59.3,59.16,59.22,39411.0,52.8572,52.9108,52.7858,52.8394,39411.0
2016-10-19 11:30:00,59.23,59.28,59.19,59.21,29469.0,52.8483,52.8929,52.8126,52.8305,29469.0
2016-10-19 12:00:00,59.21,59.28,59.21,59.25,47445.0,52.8305,52.8929,52.8305,52.8661,47445.0
2016-10-19 12:30:00,59.26,59.38,59.25,59.36,38718.0,52.8751,52.9821,52.8661,52.9643,38718.0
2016-10-19 13:00:00,59.36,59.38,59.26,59.3,104468.0,52.9643,52.9821,52.8751,52.9108,104468.0
2016-10-19 13:30:00,59.31,59.31,59.19,59.21,26745.0,52.9197,52.9197,52.8126,52.8305,26745.0
2016-10-19 14:00:00,59.2,59.22,59.06,59.06,147976.0,52.8215,52.8394,52.6966,52.6966,147976.0
2016-10-19 14:30:00,59.07,59.14,59.06,59.09,100964.0,52.7055,52.768,52.6966,52.7234,100964.0
2016-10-19 15:00:00,59.09,59.59,59.08,59.54,142193.0,52.7234,53.1695,52.7145,53.1249,142193.0
2016-10-19 15:30:00,59.54,59.57,59.38,59.41,145931.0,53.1249,53.1517,52.9821,53.0089,145931.0
2016-10-20 09:30:00,59.2,59.98,59.19,59.4,47050.0,52.8215,53.5175,52.8126,53.0,47050.0
2016-10-20 10:00:00,59.39,59.48,59.19,59.19,422112.0,52.9911,53.0714,52.8126,52.8126,422112.0
2016-10-20 10:30:00,59.2,59.2,58.69,58.72,101248.0,52.8215,52.8215,52.3665,52.3933,101248.0
2016-10-20 11:00:00,58.72,58.93,58.63,58.82,34969.0,52.3933,52.5806,52.313,52.4825,34969.0
2016-10-20 11:30:00,58.82,58.94,58.8,58.87,45766.0,52.4825,52.5895,52.4646,52.5271,45766.0
2016-10-20 12:00:00,58.91,59.1,58.88,59.02,43414.0,52.5628,52.7323,52.536,52.6609,43414.0
2016-10-20 12:30:00,59.0,59.15,58.97,59.08,51233.0,52.6431,52.7769,52.6163,52.7145,51233.0
2016-10-20 13:00:00,59.09,59.14,58.99,59.01,29598.0,52.7234,52.768,52.6342,52.652,29598.0
2016-10-20 13:30:00,59.02,59.31,59.01,59.08,54953.0,52.6609,52.9197,52.652,52.7145,54953.0
2016-10-20 14:00:00,59.07,59.17,59.02,59.12,26733.0,52.7055,52.7948,52.6609,52.7502,26733.0
2016-10-20 14:30:00,59.11,59.26,59.05,59.15,24865.0,52.7412,52.8751,52.6877,52.7769,24865.0
2016-10-20 15:00:00,59.15,59.18,59.06,59.06,36998.0,52.7769,52.8037,52.6966,52.6966,36998.0
2016-10-20 15:30:00,59.07,59.16,58.97,59.04,140391.0,52.7055,52.7858,52.6163,52.6788,140391.0
2016-10-21 09:30:00,58.63,58.63,57.97,58.16,123492.0,52.313,52.313,51.7241,51.8936,123492.0
2016-10-21 10:00:00,58.15,58.19,57.84,57.88,53811.0,51.8847,51.9204,51.6081,51.6438,53811.0
2016-10-21 10:30:00,57.89,58.1,57.89,58.05,64710.0,51.6527,51.8401,51.6527,51.7954,64710.0
2016-10-21 11:00:00,58.06,58.1,57.97,58.01,51953.0,51.8044,51.8401,51.7241,51.7598,51953.0
2016-10-21 11:30:00,58.01,58.24,57.99,58.19,48066.0,51.7598,51.965,51.7419,51.9204,48066.0
2016-10-21 12:00:00,58.18,58.2,58.09,58.14,43080.0,51.9114,51.9293,51.8311,51.8757,43080.0
2016-10-21 12:30:00,58.13,58.17,58.09,58.12,32296.0,51.8668,51.9025,51.8311,51.8579,32296.0
2016-10-21 13:00:00,58.11,58.18,58.1,58.15,35321.0,51.849,51.9114,51.8401,51.8847,35321.0
2016-10-21 13:30:00,58.15,58.32,58.1,58.26,46608.0,51.8847,52.0364,51.8401,51.9828,46608.0
2016-10-21 14:00:00,58.26,58.38,58.2,58.38,37981.0,51.9828,52.0899,51.9293,52.0899,37981.0
2016-10-21 14:30:00,58.37,58.41,58.35,58.35,34736.0,52.081,52.1167,52.0631,52.0631,34736.0
2016-10-21 15:00:00,58.35,58.39,58.31,58.32,45167.0,52.0631,52.0988,52.0274,52.0364,45167.0
2016-10-21 15:30:00,58.32,58.35,58.26,58.3,172963.0,52.0364,52.0631,51.9828,52.0185,172963.0
2016-10-24 09:30:00,58.64,58.76,58.53,58.59,35402.0,52.3219,52.4289,52.2237,52.2773,35402.0
2016-10-24 10:00:00,58.6,58.63,58.31,58.35,39200.0,52.2862,52.313,52.0274,52.0631,39200.0
2016-10-24 10:30:00,58.33,58.36,58.18,58.26,48900.0,52.0453,52.072,51.9114,51.9828,48900.0
2016-10-24 11:00:00,58.26,58.31,58.06,58.12,44700.0,51.9828,52.0274,51.8044,51.8579,44700.0
2016-10-24 11:30:00,58.12,58.15,58.01,58.04,33132.0,51.8579,51.8847,51.7598,51.7865,33132.0
2016-10-24 12:00:00,58.03,58.07,57.99,58.05,35478.0,51.7776,51.8133,51.7419,51.7954,35478.0
2016-10-24 12:30:00,58.05,58.06,57.98,58.0,20400.0,51.7954,51.8044,51.733,51.7508,20400.0
2016-10-24 13:00:00,58.0,58.0,57.96,57.97,17593.0,51.7508,51.7508,51.7151,51.7241,17593.0
2016-10-24 13:30:00,57.98,58.01,57.93,57.94,42134.0,51.733,51.7598,51.6884,51.6973,42134.0
2016-10-24 14:00:00,57.94,57.95,57.88,57.94,38200.0,51.6973,51.7062,51.6438,51.6973,38200.0
2016-10-24 14:30:00,57.94,58.01,57.9,57.95,36200.0,51.6973,51.7598,51.6616,51.7062,36200.0
2016-10-24 15:00:00,57.94,58.07,57.89,58.07,58600.0,51.6973,51.8133,51.6527,51.8133,58600.0
2016-10-24 15:30:00,58.06,58.09,57.96,57.98,151800.0,51.8044,51.8311,51.7151,51.733,151800.0
2016-10-25 09:30:00,58.09,58.09,57.74,57.85,36928.0,51.8311,51.8311,51.5188,51.617,36928.0
2016-10-25 10:00:00,57.83,57.86,57.57,57.68,58800.0,51.5991,51.6259,51.3672,51.4653,58800.0
2016-10-25 10:30:00,57.7,57.7,57.5,57.6,50600.0,51.4832,51.4832,51.3047,51.3939,50600.0
2016-10-25 11:00:00,57.59,57.59,57.46,57.53,42400.0,51.385,51.385,51.269,51.3315,42400.0
2016-10-25 11:30:00,57.52,57.63,57.51,57.61,29858.0,51.3225,51.4207,51.3136,51.4028,29858.0
2016-10-25 12:00:00,57.58,57.58,57.04,57.08,163034.0,51.3761,51.3761,50.8943,50.93,163034.0
2016-10-25 12:30:00,57.08,57.2,56.92,56.97,156200.0,50.93,51.037,50.7872,50.8318,156200.0
2016-10-25 13:00:00,56.97,57.04,56.94,56.99,144000.0,50.8318,50.8943,50.805,50.8497,144000.0
2016-10-25 13:30:00,56.99,57.03,56.95,56.97,137100.0,50.8497,50.8853,50.814,50.8318,137100.0
2016-10-25 14:00:00,56.98,57.0,56.9,56.91,91200.0,50.8407,50.8586,50.7693,50.7783,91200.0
2016-10-25 14:30:00,56.91,56.97,56.77,56.77,84000.0,50.7783,50.8318,50.6534,50.6534,84000.0
2016-10-25 15:00:00,56.78,56.85,56.7,56.75,109500.0,50.6623,50.7247,50.5909,50.6355,109500.0
2016-10-25 15:30:00,56.75,56.82,56.74,56.78,257800.0,50.6355,50.698,50.6266,50.6623,257800.0
2016-10-26 09:30:00,56.47,56.47,55.58,55.67,117102.0,50.3857,50.3857,49.5916,49.6719,117102.0
2016-10-26 10:00:00,55.67,56.08,55.63,55.98,167543.0,49.6719,50.0377,49.6362,49.9485,167543.0
2016-10-26 10:30:00,55.98,56.43,55.93,56.41,65386.0,49.9485,50.35,49.9039,50.3321,65386.0
2016-10-26 11:00:00,56.42,56.61,56.39,56.53,90791.0,50.3411,50.5106,50.3143,50.4392,90791.0
2016-10-26 11:30:00,56.53,56.57,56.48,56.49,51431.0,50.4392,50.4749,50.3946,50.4035,51431.0
2016-10-26 12:00:00,56.49,56.54,56.38,56.4,70802.0,50.4035,50.4481,50.3054,50.3232,70802.0
2016-10-26 12:30:00,56.4,56.44,56.35,56.36,44024.0,50.3232,50.3589,50.2786,50.2875,44024.0
2016-10-26 13:00:00,56.37,56.41,56.33,56.37,38857.0,50.2965,50.3321,50.2608,50.2965,38857.0
2016-10-26 13:30:00,56.37,56.38,56.18,56.27,38713.0,50.2965,50.3054,50.1269,50.2072,38713.0
2016-10-26 14:00:00,56.25,56.25,55.99,56.01,41884.0,50.1894,50.1894,49.9574,49.9752,41884.0
2016-10-26 14:30:00,56.01,56.04,55.83,55.98,138870.0,49.9752,50.002,49.8146,49.9485,138870.0
2016-10-26 15:00:00,55.96,56.01,55.87,55.88,115618.0,49.9306,49.9752,49.8503,49.8592,115618.0
2016-10-26 15:30:00,55.88,55.96,55.82,55.85,306030.0,49.8592,49.9306,49.8057,49.8325,306030.0
2016-10-27 09:30:00,56.09,56.19,55.72,55.76,40942.0,50.0466,50.1358,49.7165,49.7522,40942.0
2016-10-27 10:00:00,55.76,55.83,55.39,55.63,102608.0,49.7522,49.8146,49.422,49.6362,102608.0
2016-10-27 10:30:00,55.62,55.9,55.59,55.82,57155.0,49.6273,49.8771,49.6005,49.8057,57155.0
2016-10-27 11:00:00,55.81,55.97,55.8,55.97,84255.0,49.7968,49.9396,49.7879,49.9396,84255.0
2016-10-27 11:30:00,55.98,56.01,55.81,55.98,46683.0,49.9485,49.9752,49.7968,49.9485,46683.0
2016-10-27 12:00:00,55.99,56.07,55.9,55.94,49826.0,49.9574,50.0288,49.8771,49.9128,49826.0
2016-10-27 12:30:00,55.94,55.97,55.84,55.97,27718.0,49.9128,49.9396,49.8236,49.9396,27718.0
2016-10-27 13:00:00,55.97,55.99,55.9,55.98,31742.0,49.9396,49.9574,49.8771,49.9485,31742.0
2016-10-27 13:30:00,55.98,56.02,55.89,55.89,34454.0,49.9485,49.9842,49.8682,49.8682,34454.0
2016-10-27 14:00:00,55.9,55.99,55.85,55.89,41553.0,49.8771,49.9574,49.8325,49.8682,41553.0
2016-10-27 14:30:00,55.89,55.93,55.75,55.79,41166.0,49.8682,49.9039,49.7433,49.7789,41166.0
2016-10-27 15:00:00,55.8,55.85,55.68,55.77,52976.0,49.7879,49.8325,49.6808,49.7611,52976.0
2016-10-27 15:30:00,55.78,55.93,55.75,55.82,268212.0,49.77,49.9039,49.7433,49.8057,268212.0
2016-10-28 09:30:00,55.62,56.91,55.62,56.91,175073.0,49.6273,50.7783,49.6273,50.7783,175073.0
2016-10-28 10:00:00,56.93,57.03,56.79,56.94,89040.0,50.7961,50.8853,50.6712,50.805,89040.0
2016-10-28 10:30:00,56.94,57.29,56.93,57.26,93653.0,50.805,51.1173,50.7961,51.0906,93653.0
2016-10-28 11:00:00,57.26,57.26,57.09,57.25,120286.0,51.0906,51.0906,50.9389,51.0816,120286.0
2016-10-28 11:30:00,57.26,57.37,57.21,57.21,93511.0,51.0906,51.1887,51.0459,51.0459,93511.0
2016-10-28 12:00:00,57.2,57.54,57.15,57.5,89543.0,51.037,51.3404,50.9924,51.3047,89543.0
2016-10-28 12:30:00,57.5,57.65,57.47,57.61,80500.0,51.3047,51.4385,51.2779,51.4028,80500.0
2016-10-28 13:00:00,57.6,57.62,57.33,57.42,135762.0,51.3939,51.4118,51.153,51.2333,135762.0
2016-10-28 13:30:00,57.41,57.41,57.11,57.2,101007.0,51.2244,51.2244,50.9567,51.037,101007.0
2016-10-28 14:00:00,57.2,57.3,57.04,57.18,128709.0,51.037,51.1263,50.8943,51.0192,128709.0
2016-10-28 14:30:00,57.19,57.38,57.12,57.38,97403.0,51.0281,51.1976,50.9656,51.1976,97403.0
2016-10-28 15:00:00,57.38,57.39,57.22,57.36,118652.0,51.1976,51.2066,51.0549,51.1798,118652.0
2016-10-28 15:30:00,57.37,57.37,57.01,57.07,376610.0,51.1887,51.1887,50.8675,50.921,376610.0
2016-10-31 09:30:00,56.93,57.1,56.22,57.05,223478.0,50.7961,50.9478,50.1626,50.9032,223478.0
2016-10-31 10:00:00,57.04,57.48,56.95,57.46,121014.0,50.8943,51.2869,50.814,51.269,121014.0
2016-10-31 10:30:00,57.47,57.5,57.19,57.42,55210.0,51.2779,51.3047,51.0281,51.2333,55210.0
2016-10-31 11:00:00,57.41,57.54,57.29,57.36,61111.0,51.2244,51.3404,51.1173,51.1798,61111.0
2016-10-31 11:30:00,57.38,57.51,57.38,57.41,54035.0,51.1976,51.3136,51.1976,51.2244,54035.0
2016-10-31 12:00:00,57.4,57.45,57.3,57.45,52603.0,51.2155,51.2601,51.1263,51.2601,52603.0
2016-10-31 12:30:00,57.46,57.54,57.42,57.49,61783.0,51.269,51.3404,51.2333,51.2958,61783.0
2016-10-31 13:00:00,57.5,57.5,57.4,57.46,144705.0,51.3047,51.3047,51.2155,51.269,144705.0
2016-10-31 13:30:00,57.45,57.49,57.34,57.38,76266.0,51.2601,51.2958,51.1619,51.1976,76266.0
2016-10-31 14:00:00,57.37,57.48,57.31,57.43,135068.0,51.1887,51.2869,51.1352,51.2422,135068.0
2016-10-31 14:30:00,57.44,57.65,57.42,57.61,119298.0,51.2512,51.4385,51.2333,51.4028,119298.0
2016-10-31 15:00:00,57.62,57.71,57.57,57.6,151504.0,51.4118,51.4921,51.3672,51.3939,151504.0
2016-10-31 15:30:00,57.61,57.72,57.55,57.57,322504.0,51.4028,51.501,51.3493,51.3672,322504.0
2016-11-01 09:30:00,58.63,59.58,58.21,59.19,301316.0,52.313,53.1606,51.9382,52.8126,301316.0
2016-11-01 10:00:00,59.2,59.32,58.95,59.19,256823.0,52.8215,52.9286,52.5985,52.8126,256823.0
2016-11-01 10:30:00,59.19,59.29,58.92,59.03,122232.0,52.8126,52.9018,52.5717,52.6699,122232.0
2016-11-01 11:00:00,59.02,59.07,58.77,58.77,93414.0,52.6609,52.7055,52.4379,52.4379,93414.0
2016-11-01 11:30:00,58.78,58.81,58.6,58.67,102970.0,52.4468,52.4736,52.2862,52.3486,102970.0
2016-11-01 12:00:00,58.68,58.68,58.46,58.49,95891.0,52.3576,52.3576,52.1613,52.188,95891.0
2016-11-01 12:30:00,58.49,58.72,58.31,58.34,96206.0,52.188,52.3933,52.0274,52.0542,96206.0
2016-11-01 13:00:00,58.34,58.48,58.24,58.35,96848.0,52.0542,52.1791,51.965,52.0631,96848.0
2016-11-01 13:30:00,58.35,58.37,58.18,58.2,80928.0,52.0631,52.081,51.9114,51.9293,80928.0
2016-11-01 14:00:00,58.2,58.24,57.91,58.12,114962.0,51.9293,51.965,51.6705,51.8579,114962.0
2016-11-01 14:30:00,58.12,58.13,57.85,57.86,99253.0,51.8579,51.8668,51.617,51.6259,99253.0
2016-11-01 15:00:00,57.85,58.21,57.81,58.21,139642.0,51.617,51.9382,51.5813,51.9382,139642.0
2016-11-01 15:30:00,58.21,58.41,58.1,58.41,419141.0,51.9382,52.1167,51.8401,52.1167,419141.0
2016-11-02 09:30:00,58.65,60.4,58.65,60.08,360800.0,52.3308,53.8922,52.3308,53.6067,360800.0
2016-11-02 10:00:00,60.08,60.44,59.97,60.44,173867.0,53.6067,53.9279,53.5086,53.9279,173867.0
2016-11-02 10:30:00,60.44,60.59,60.32,60.55,162276.0,53.9279,54.0618,53.8209,54.0261,162276.0
2016-11-02 11:00:00,60.55,60.61,60.32,60.42,173208.0,54.0261,54.0796,53.8209,53.9101,173208.0
2016-11-02 11:30:00,60.43,60.5,60.06,60.07,129357.0,53.919,53.9815,53.5889,53.5978,129357.0
2016-11-02 12:00:00,60.07,60.11,59.99,60.0,109042.0,53.5978,53.6335,53.5264,53.5353,109042.0
2016-11-02 12:30:00,60.01,60.14,60.01,60.09,81624.0,53.5443,53.6603,53.5443,53.6156,81624.0
2016-11-02 13:00:00,60.09,60.15,59.94,60.15,102059.0,53.6156,53.6692,53.4818,53.6692,102059.0
2016-11-02 13:30:00,60.16,60.23,60.07,60.07,92037.0,53.6781,53.7406,53.5978,53.5978,92037.0
2016-11-02 14:00:00,60.08,60.15,59.77,59.99,171531.0,53.6067,53.6692,53.3301,53.5264,171531.0
2016-11-02 14:30:00,60.0,60.05,59.79,59.83,118250.0,53.5353,53.58,53.348,53.3837,118250.0
2016-11-02 15:00:00,59.84,60.05,59.79,60.05,168954.0,53.3926,53.58,53.348,53.58,168954.0
2016-11-02 15:30:00,60.04,60.05,59.71,59.75,325425.0,53.571,53.58,53.2766,53.3123,325425.0
2016-11-03 09:30:00,59.98,60.36,59.91,60.26,164687.0,53.5175,53.8566,53.455,53.7673,164687.0
2016-11-03 10:00:00,60.32,60.47,60.21,60.43,104310.0,53.8209,53.9547,53.7227,53.919,104310.0
2016-11-03 10:30:00,60.43,60.43,60.16,60.23,86367.0,53.919,53.919,53.6781,53.7406,86367.0
2016-11-03 11:00:00,60.23,60.36,60.09,60.17,164987.0,53.7406,53.8566,53.6156,53.687,164987.0
2016-11-03 11:30:00,60.18,60.19,59.97,59.98,117635.0,53.6959,53.7049,53.5086,53.5175,117635.0
2016-11-03 12:00:00,59.97,59.98,59.65,59.84,148945.0,53.5086,53.5175,53.2231,53.3926,148945.0
2016-11-03 12:30:00,59.84,59.87,59.53,59.59,71482.0,53.3926,53.4193,53.116,53.1695,71482.0
2016-11-03 13:00:00,59.58,59.61,59.45,59.54,97826.0,53.1606,53.1874,53.0446,53.1249,97826.0
2016-11-03 13:30:00,59.54,59.57,59.37,59.56,102931.0,53.1249,53.1517,52.9732,53.1427,102931.0
2016-11-03 14:00:00,59.55,59.7,59.52,59.53,96367.0,53.1338,53.2677,53.1071,53.116,96367.0
2016-11-03 14:30:00,59.52,59.55,59.32,59.41,134420.0,53.1071,53.1338,52.9286,53.0089,134420.0
2016-11-03 15:00:00,59.41,59.41,59.22,59.33,155051.0,53.0089,53.0089,52.8394,52.9375,155051.0
2016-11-03 15:30:00,59.32,59.65,59.32,59.6,449131.0,52.9286,53.2231,52.9286,53.1784,449131.0
2016-11-04 09:30:00,55.19,61.21,55.01,61.09,582101.0,49.2436,54.615,49.083,54.5079,582101.0
2016-11-04 10:00:00,61.1,61.48,60.87,61.22,316538.0,54.5168,54.8559,54.3116,54.6239,316538.0
2016-11-04 10:30:00,61.24,61.75,61.07,61.11,261944.0,54.6417,55.0968,54.4901,54.5257,261944.0
2016-11-04 11:00:00,61.11,61.32,60.97,61.26,280859.0,54.5257,54.7131,54.4008,54.6596,280859.0
2016-11-04 11:30:00,61.25,61.25,60.87,61.03,165797.0,54.6507,54.6507,54.3116,54.4544,165797.0
2016-11-04 12:00:00,61.04,61.04,60.61,60.65,182515.0,54.4633,54.4633,54.0796,54.1153,182515.0
2016-11-04 12:30:00,60.66,60.91,60.62,60.9,100924.0,54.1242,54.3473,54.0885,54.3384,100924.0
2016-11-04 13:00:00,60.91,61.1,60.87,61.0,131780.0,54.3473,54.5168,54.3116,54.4276,131780.0
2016-11-04 13:30:00,61.0,61.15,60.99,61.15,124552.0,54.4276,54.5614,54.4187,54.5614,124552.0
2016-11-04 14:00:00,61.15,61.28,61.01,61.21,150229.0,54.5614,54.6774,54.4365,54.615,150229.0
2016-11-04 14:30:00,61.21,61.24,61.04,61.12,153661.0,54.615,54.6417,54.4633,54.5347,153661.0
2016-11-04 15:00:00,61.12,61.12,60.75,60.83,181130.0,54.5347,54.5347,54.2045,54.2759,181130.0
2016-11-04 15:30:00,60.82,60.84,60.56,60.6,444772.0,54.267,54.2848,54.035,54.0707,444772.0
2016-11-07 09:30:00,61.54,61.54,60.49,60.58,299460.0,54.9094,54.9094,53.9725,54.0528,299460.0
2016-11-07 10:00:00,60.59,60.83,60.3,60.71,430885.0,54.0618,54.2759,53.803,54.1688,430885.0
2016-11-07 10:30:00,60.72,60.86,60.67,60.82,211963.0,54.1778,54.3027,54.1332,54.267,211963.0
2016-11-07 11:00:00,60.82,61.2,60.81,61.05,208244.0,54.267,54.606,54.2581,54.4722,208244.0
2016-11-07 11:30:00,61.05,61.44,61.01,61.22,197312.0,54.4722,54.8202,54.4365,54.6239,197312.0
2016-11-07 12:00:00,61.22,61.55,61.21,61.41,118509.0,54.6239,54.9183,54.615,54.7934,118509.0
2016-11-07 12:30:00,61.41,61.51,61.22,61.22,105784.0,54.7934,54.8826,54.6239,54.6239,105784.0
2016-11-07 13:00:00,61.24,61.39,61.15,61.24,90494.0,54.6417,54.7756,54.5614,54.6417,90494.0
2016-11-07 13:30:00,61.24,61.37,61.18,61.2,165157.0,54.6417,54.7577,54.5882,54.606,165157.0
2016-11-07 14:00:00,61.2,61.3,61.14,61.3,124154.0,54.606,54.6953,54.5525,54.6953,124154.0
2016-11-07 14:30:00,61.29,61.31,61.15,61.16,87383.0,54.6864,54.7042,54.5614,54.5704,87383.0
2016-11-07 15:00:00,61.17,61.19,60.99,61.0,166643.0,54.5793,54.5971,54.4187,54.4276,166643.0
2016-11-07 15:30:00,61.0,61.19,60.92,61.11,329399.0,54.4276,54.5971,54.3562,54.5257,329399.0
2016-11-08 09:30:00,61.05,61.05,59.52,60.66,106505.0,54.4722,54.4722,53.1071,54.1242,106505.0
2016-11-08 10:00:00,60.65,60.91,60.65,60.72,61270.0,54.1153,54.3473,54.1153,54.1778,61270.0
2016-11-08 10:30:00,60.74,60.84,60.65,60.73,76328.0,54.1956,54.2848,54.1153,54.1867,76328.0
2016-11-08 11:00:00,60.73,61.0,60.67,60.97,82083.0,54.1867,54.4276,54.1332,54.4008,82083.0
2016-11-08 11:30:00,60.98,61.17,60.96,61.07,89132.0,54.4098,54.5793,54.3919,54.4901,89132.0
2016-11-08 12:00:00,61.08,61.25,61.02,61.16,54021.0,54.499,54.6507,54.4454,54.5704,54021.0
2016-11-08 12:30:00,61.17,61.23,61.07,61.12,53556.0,54.5793,54.6328,54.4901,54.5347,53556.0
2016-11-08 13:00:00,61.12,61.18,61.02,61.02,49647.0,54.5347,54.5882,54.4454,54.4454,49647.0
2016-11-08 13:30:00,61.03,61.14,61.0,61.12,49188.0,54.4544,54.5525,54.4276,54.5347,49188.0
2016-11-08 14:00:00,61.12,61.13,60.99,61.05,96781.0,54.5347,54.5436,54.4187,54.4722,96781.0
2016-11-08 14:30:00,61.04,61.05,60.92,61.02,38299.0,54.4633,54.4722,54.3562,54.4454,38299.0
2016-11-08 15:00:00,61.0,61.22,61.0,61.17,49072.0,54.4276,54.6239,54.4276,54.5793,49072.0
2016-11-08 15:30:00,61.19,61.28,60.96,61.01,174715.0,54.5971,54.6774,54.3919,54.4365,174715.0
2016-11-09 09:30:00,60.5,62.92,59.95,60.4,190757.0,53.9815,56.1407,53.4907,53.8922,190757.0
2016-11-09 10:00:00,60.4,60.56,60.14,60.26,217732.0,53.8922,54.035,53.6603,53.7673,217732.0
2016-11-09 10:30:00,60.26,60.87,60.16,60.85,65480.0,53.7673,54.3116,53.6781,54.2938,65480.0
2016-11-09 11:00:00,60.84,61.26,60.84,61.1,96242.0,54.2848,54.6596,54.2848,54.5168,96242.0
2016-11-09 11:30:00,61.07,61.27,60.85,61.02,92480.0,54.4901,54.6685,54.2938,54.4454,92480.0
2016-11-09 12:00:00,61.02,61.09,60.56,60.66,72366.0,54.4454,54.5079,54.035,54.1242,72366.0
2016-11-09 12:30:00,60.66,60.98,60.65,60.96,96346.0,54.1242,54.4098,54.1153,54.3919,96346.0
2016-11-09 13:00:00,60.96,61.11,60.42,60.57,69984.0,54.3919,54.5257,53.9101,54.0439,69984.0
2016-11-09 13:30:00,60.53,60.93,60.52,60.73,52489.0,54.0082,54.3651,53.9993,54.1867,52489.0
2016-11-09 14:00:00,60.73,60.97,60.68,60.9,67627.0,54.1867,54.4008,54.1421,54.3384,67627.0
2016-11-09 14:30:00,60.92,61.21,60.91,61.03,49137.0,54.3562,54.615,54.3473,54.4544,49137.0
2016-11-09 15:00:00,61.04,61.24,60.95,61.12,95984.0,54.4633,54.6417,54.383,54.5347,95984.0
2016-11-09 15:30:00,61.11,61.25,61.01,61.19,357758.0,54.5257,54.6507,54.4365,54.5971,357758.0
2016-11-10 09:30:00,61.95,62.17,61.78,61.79,170890.0,55.2752,55.4715,55.1236,55.1325,170890.0
2016-11-10 10:00:00,61.8,61.82,61.27,61.27,117802.0,55.1414,55.1592,54.6685,54.6685,117802.0
2016-11-10 10:30:00,61.34,61.51,60.95,61.23,125546.0,54.731,54.8826,54.383,54.6328,125546.0
2016-11-10 11:00:00,61.22,61.52,61.06,61.35,92625.0,54.6239,54.8916,54.4811,54.7399,92625.0
2016-11-10 11:30:00,61.39,61.46,61.02,61.1,116630.0,54.7756,54.838,54.4454,54.5168,116630.0
2016-11-10 12:00:00,61.1,61.22,60.93,60.97,69174.0,54.5168,54.6239,54.3651,54.4008,69174.0
2016-11-10 12:30:00,60.97,61.17,60.85,61.14,66317.0,54.4008,54.5793,54.2938,54.5525,66317.0
2016-11-10 13:00:00,61.14,61.29,61.04,61.04,72161.0,54.5525,54.6864,54.4633,54.4633,72161.0
2016-11-10 13:30:00,61.05,61.45,61.04,61.38,71355.0,54.4722,54.8291,54.4633,54.7667,71355.0
2016-11-10 14:00:00,61.39,61.42,61.18,61.18,115127.0,54.7756,54.8023,54.5882,54.5882,115127.0
2016-11-10 14:30:00,61.21,61.22,60.97,61.21,103259.0,54.615,54.6239,54.4008,54.615,103259.0
2016-11-10 15:00:00,61.2,61.22,61.04,61.09,143260.0,54.606,54.6239,54.4633,54.5079,143260.0
2016-11-10 15:30:00,61.1,61.17,61.02,61.09,230025.0,54.5168,54.5793,54.4454,54.5079,230025.0
2016-11-11 09:30:00,60.89,61.19,60.32,60.6,73008.0,54.3294,54.5971,53.8209,54.0707,73008.0
2016-11-11 10:00:00,60.6,60.83,60.53,60.57,58043.0,54.0707,54.2759,54.0082,54.0439,58043.0
2016-11-11 10:30:00,60.56,60.63,60.28,60.33,54293.0,54.035,54.0975,53.7852,53.8298,54293.0
2016-11-11 11:00:00,60.35,60.35,60.18,60.22,49727.0,53.8476,53.8476,53.6959,53.7316,49727.0
2016-11-11 11:30:00,60.23,60.51,60.21,60.43,57903.0,53.7406,53.9904,53.7227,53.919,57903.0
2016-11-11 12:00:00,60.45,60.7,60.41,60.68,29456.0,53.9369,54.1599,53.9012,54.1421,29456.0
2016-11-11 12:30:00,60.66,60.67,60.53,60.58,31003.0,54.1242,54.1332,54.0082,54.0528,31003.0
2016-11-11 13:00:00,60.56,60.65,60.5,60.54,25672.0,54.035,54.1153,53.9815,54.0172,25672.0
2016-11-11 13:30:00,60.56,60.62,60.26,60.28,84841.0,54.035,54.0885,53.7673,53.7852,84841.0
2016-11-11 14:00:00,60.28,60.35,60.22,60.27,82079.0,53.7852,53.8476,53.7316,53.7762,82079.0
2016-11-11 14:30:00,60.26,60.34,60.17,60.17,65874.0,53.7673,53.8387,53.687,53.687,65874.0
2016-11-11 15:00:00,60.18,60.3,60.17,60.18,53738.0,53.6959,53.803,53.687,53.6959,53738.0
2016-11-11 15:30:00,60.18,60.25,60.1,60.2,388200.0,53.6959,53.7584,53.6246,53.7138,388200.0
2016-11-14 09:30:00,60.31,60.41,59.8,59.89,42798.0,53.8119,53.9012,53.3569,53.4372,42798.0
2016-11-14 10:00:00,59.89,59.95,59.34,59.52,166916.0,53.4372,53.4907,52.9465,53.1071,166916.0
2016-11-14 10:30:00,59.56,59.64,59.18,59.23,134575.0,53.1427,53.2141,52.8037,52.8483,134575.0
2016-11-14 11:00:00,59.24,59.43,59.21,59.39,76005.0,52.8572,53.0268,52.8305,52.9911,76005.0
2016-11-14 11:30:00,59.36,59.39,58.88,59.09,109288.0,52.9643,52.9911,52.536,52.7234,109288.0
2016-11-14 12:00:00,59.09,59.09,58.84,58.86,66837.0,52.7234,52.7234,52.5003,52.5182,66837.0
2016-11-14 12:30:00,58.88,59.02,58.83,58.85,78551.0,52.536,52.6609,52.4914,52.5092,78551.0
2016-11-14 13:00:00,58.85,58.91,58.6,58.6,307919.0,52.5092,52.5628,52.2862,52.2862,307919.0
2016-11-14 13:30:00,58.62,58.83,58.45,58.65,344104.0,52.304,52.4914,52.1523,52.3308,344104.0
2016-11-14 14:00:00,58.65,58.87,58.65,58.78,79011.0,52.3308,52.5271,52.3308,52.4468,79011.0
2016-11-14 14:30:00,58.76,58.78,58.51,58.7,144677.0,52.4289,52.4468,52.2059,52.3754,144677.0
2016-11-14 15:00:00,58.71,58.88,58.71,58.87,196765.0,52.3843,52.536,52.3843,52.5271,196765.0
2016-11-14 15:30:00,58.88,58.95,58.63,58.68,276272.0,52.536,52.5985,52.313,52.3576,276272.0
2016-11-15 09:30:00,58.89,59.33,58.5,59.16,110221.0,52.5449,52.9375,52.197,52.7858,110221.0
2016-11-15 10:00:00,59.19,59.42,59.16,59.36,96906.0,52.8126,53.0178,52.7858,52.9643,96906.0
2016-11-15 10:30:00,59.36,59.82,59.3,59.78,113847.0,52.9643,53.3747,52.9108,53.339,113847.0
2016-11-15 11:00:00,59.77,59.77,59.53,59.59,51727.0,53.3301,53.3301,53.116,53.1695,51727.0
2016-11-15 11:30:00,59.58,59.82,59.55,59.78,60769.0,53.1606,53.3747,53.1338,53.339,60769.0
2016-11-15 12:00:00,59.77,59.85,59.63,59.69,55689.0,53.3301,53.4015,53.2052,53.2587,55689.0
2016-11-15 12:30:00,59.69,59.71,59.56,59.6,56950.0,53.2587,53.2766,53.1427,53.1784,56950.0
2016-11-15 13:00:00,59.6,59.72,59.58,59.63,47949.0,53.1784,53.2855,53.1606,53.2052,47949.0
2016-11-15 13:30:00,59.63,59.73,59.63,59.69,64880.0,53.2052,53.2944,53.2052,53.2587,64880.0
2016-11-15 14:00:00,59.69,59.96,59.65,59.92,61106.0,53.2587,53.4997,53.2231,53.464,61106.0
2016-11-15 14:30:00,59.92,60.06,59.89,60.06,82050.0,53.464,53.5889,53.4372,53.5889,82050.0
2016-11-15 15:00:00,60.03,60.11,59.8,59.92,106179.0,53.5621,53.6335,53.3569,53.464,106179.0
2016-11-15 15:30:00,59.91,60.0,59.89,59.98,240234.0,53.455,53.5353,53.4372,53.5175,240234.0
2016-11-16 09:30:00,59.97,60.33,59.19,60.11,83884.0,53.5086,53.8298,52.8126,53.6335,83884.0
2016-11-16 10:00:00,60.11,60.44,60.09,60.43,64696.0,53.6335,53.9279,53.6156,53.919,64696.0
2016-11-16 10:30:00,60.43,60.66,60.42,60.57,49105.0,53.919,54.1242,53.9101,54.0439,49105.0
2016-11-16 11:00:00,60.57,60.6,60.34,60.38,74831.0,54.0439,54.0707,53.8387,53.8744,74831.0
2016-11-16 11:30:00,60.39,60.5,60.37,60.45,52217.0,53.8833,53.9815,53.8655,53.9369,52217.0
2016-11-16 12:00:00,60.44,60.5,60.38,60.46,56944.0,53.9279,53.9815,53.8744,53.9458,56944.0
2016-11-16 12:30:00,60.46,60.61,60.46,60.57,67353.0,53.9458,54.0796,53.9458,54.0439,67353.0
2016-11-16 13:00:00,60.57,60.57,60.46,60.54,56997.0,54.0439,54.0439,53.9458,54.0172,56997.0
2016-11-16 13:30:00,60.55,60.63,60.5,60.5,57796.0,54.0261,54.0975,53.9815,53.9815,57796.0
2016-11-16 14:00:00,60.5,60.54,60.39,60.49,74903.0,53.9815,54.0172,53.8833,53.9725,74903.0
2016-11-16 14:30:00,60.48,60.63,60.45,60.6,62622.0,53.9636,54.0975,53.9369,54.0707,62622.0
2016-11-16 15:00:00,60.6,60.68,60.59,60.66,78147.0,54.0707,54.1421,54.0618,54.1242,78147.0
2016-11-16 15:30:00,60.66,60.66,60.54,60.57,140298.0,54.1242,54.1242,54.0172,54.0439,140298.0
2016-11-17 09:30:00,60.36,60.97,60.36,60.84,45474.0,53.8566,54.4008,53.8566,54.2848,45474.0
2016-11-17 10:00:00,60.89,61.06,60.87,61.05,158537.0,54.3294,54.4811,54.3116,54.4722,158537.0
2016-11-17 10:30:00,61.05,61.07,60.8,60.88,86747.0,54.4722,54.4901,54.2491,54.3205,86747.0
2016-11-17 11:00:00,60.87,61.01,60.86,60.88,43282.0,54.3116,54.4365,54.3027,54.3205,43282.0
2016-11-17 11:30:00,60.85,60.92,60.73,60.73,58335.0,54.2938,54.3562,54.1867,54.1867,58335.0
2016-11-17 12:00:00,60.75,60.92,60.72,60.89,74708.0,54.2045,54.3562,54.1778,54.3294,74708.0
2016-11-17 12:30:00,60.9,60.99,60.89,60.95,62069.0,54.3384,54.4187,54.3294,54.383,62069.0
2016-11-17 13:00:00,60.95,61.0,60.94,60.99,58532.0,54.383,54.4276,54.3741,54.4187,58532.0
2016-11-17 13:30:00,60.98,61.04,60.88,60.88,41636.0,54.4098,54.4633,54.3205,54.3205,41636.0
2016-11-17 14:00:00,60.88,60.96,60.84,60.86,54038.0,54.3205,54.3919,54.2848,54.3027,54038.0
2016-11-17 14:30:00,60.84,61.03,60.82,61.03,86247.0,54.2848,54.4544,54.267,54.4544,86247.0
2016-11-17 15:00:00,61.01,61.2,60.99,61.11,106572.0,54.4365,54.606,54.4187,54.5257,106572.0
2016-11-17 15:30:00,61.1,61.11,60.89,60.94,257176.0,54.5168,54.5257,54.3294,54.3741,257176.0
2016-11-18 09:30:00,60.74,60.95,60.19,60.22,123448.0,54.1956,54.383,53.7049,53.7316,123448.0
2016-11-18 10:00:00,60.21,60.45,60.2,60.45,58937.0,53.7227,53.9369,53.7138,53.9369,58937.0
2016-11-18 10:30:00,60.44,60.49,60.24,60.39,44769.0,53.9279,53.9725,53.7495,53.8833,44769.0
2016-11-18 11:00:00,60.39,60.41,60.3,60.35,59948.0,53.8833,53.9012,53.803,53.8476,59948.0
2016-11-18 11:30:00,60.36,60.41,60.19,60.22,60051.0,53.8566,53.9012,53.7049,53.7316,60051.0
2016-11-18 12:00:00,60.23,60.27,60.11,60.15,64834.0,53.7406,53.7762,53.6335,53.6692,64834.0
2016-11-18 12:30:00,60.16,60.27,60.12,60.22,59392.0,53.6781,53.7762,53.6424,53.7316,59392.0
2016-11-18 13:00:00,60.2,60.44,60.2,60.3,63406.0,53.7138,53.9279,53.7138,53.803,63406.0
2016-11-18 13:30:00,60.29,60.36,60.26,60.26,35242.0,53.7941,53.8566,53.7673,53.7673,35242.0
2016-11-18 14:00:00,60.27,60.28,60.03,60.06,82485.0,53.7762,53.7852,53.5621,53.5889,82485.0
2016-11-18 14:30:00,60.07,60.22,60.07,60.2,63294.0,53.5978,53.7316,53.5978,53.7138,63294.0
2016-11-18 15:00:00,60.2,60.32,60.11,60.18,94175.0,53.7138,53.8209,53.6335,53.6959,94175.0
2016-11-18 15:30:00,60.18,60.21,60.11,60.16,197588.0,53.6959,53.7227,53.6335,53.6781,197588.0
2016-11-21 09:30:00,60.14,60.64,60.08,60.24,72200.0,53.6603,54.1064,53.6067,53.7495,72200.0
2016-11-21 10:00:00,60.2,60.4,59.82,60.01,97695.0,53.7138,53.8922,53.3747,53.5443,97695.0
2016-11-21 10:30:00,60.06,60.06,59.86,59.89,43850.0,53.5889,53.5889,53.4104,53.4372,43850.0
2016-11-21 11:00:00,59.9,59.92,59.77,59.78,57318.0,53.4461,53.464,53.3301,53.339,57318.0
2016-11-21 11:30:00,59.78,60.09,59.77,60.02,29718.0,53.339,53.6156,53.3301,53.5532,29718.0
2016-11-21 12:00:00,60.01,60.3,60.0,60.23,30300.0,53.5443,53.803,53.5353,53.7406,30300.0
2016-11-21 12:30:00,60.22,60.23,60.08,60.08,30274.0,53.7316,53.7406,53.6067,53.6067,30274.0
2016-11-21 13:00:00,60.07,60.19,60.03,60.1,38578.0,53.5978,53.7049,53.5621,53.6246,38578.0
2016-11-21 13:30:00,60.11,60.12,60.0,60.02,54029.0,53.6335,53.6424,53.5353,53.5532,54029.0
2016-11-21 14:00:00,60.01,60.04,59.86,59.96,48292.0,53.5443,53.571,53.4104,53.4997,48292.0
2016-11-21 14:30:00,59.96,59.97,59.75,59.77,93748.0,53.4997,53.5086,53.3123,53.3301,93748.0
2016-11-21 15:00:00,59.77,59.81,59.66,59.68,77937.0,53.3301,53.3658,53.232,53.2498,77937.0
2016-11-21 15:30:00,59.69,59.92,59.59,59.88,263197.0,53.2587,53.464,53.1695,53.4283,263197.0
2016-11-22 09:30:00,58.57,59.55,58.57,59.23,456957.0,52.2594,53.1338,52.2594,52.8483,456957.0
2016-11-22 10:00:00,59.22,59.65,58.99,59.57,121224.0,52.8394,53.2231,52.6342,53.1517,121224.0
2016-11-22 10:30:00,59.53,59.65,59.18,59.21,153081.0,53.116,53.2231,52.8037,52.8305,153081.0
2016-11-22 11:00:00,59.21,59.25,58.97,59.0,188375.0,52.8305,52.8661,52.6163,52.6431,188375.0
2016-11-22 11:30:00,59.0,59.02,58.78,58.94,242359.0,52.6431,52.6609,52.4468,52.5895,242359.0
2016-11-22 12:00:00,58.94,59.13,58.81,59.13,66331.0,52.5895,52.7591,52.4736,52.7591,66331.0
2016-11-22 12:30:00,59.11,59.38,59.11,59.31,70388.0,52.7412,52.9821,52.7412,52.9197,70388.0
2016-11-22 13:00:00,59.31,59.45,59.21,59.43,107026.0,52.9197,53.0446,52.8305,53.0268,107026.0
2016-11-22 13:30:00,59.44,59.68,59.43,59.62,107028.0,53.0357,53.2498,53.0268,53.1963,107028.0
2016-11-22 14:00:00,59.62,59.82,59.6,59.74,78018.0,53.1963,53.3747,53.1784,53.3034,78018.0
2016-11-22 14:30:00,59.74,59.83,59.69,59.77,149972.0,53.3034,53.3837,53.2587,53.3301,149972.0
2016-11-22 15:00:00,59.77,59.97,59.74,59.91,136625.0,53.3301,53.5086,53.3034,53.455,136625.0
2016-11-22 15:30:00,59.92,59.97,59.82,59.85,419284.0,53.464,53.5086,53.3747,53.4015,419284.0
2016-11-23 09:30:00,59.86,59.98,59.06,59.98,73502.0,53.4104,53.5175,52.6966,53.5175,73502.0
2016-11-23 10:00:00,60.01,60.46,59.95,60.25,84428.0,53.5443,53.9458,53.4907,53.7584,84428.0
2016-11-23 10:30:00,60.22,60.51,60.06,60.11,78994.0,53.7316,53.9904,53.5889,53.6335,78994.0
2016-11-23 11:00:00,60.11,60.14,59.78,59.78,54752.0,53.6335,53.6603,53.339,53.339,54752.0
2016-11-23 11:30:00,59.78,59.99,59.74,59.95,66622.0,53.339,53.5264,53.3034,53.4907,66622.0
2016-11-23 12:00:00,59.95,59.98,59.8,59.88,22534.0,53.4907,53.5175,53.3569,53.4283,22534.0
2016-11-23 12:30:00,59.88,60.09,59.87,60.07,29342.0,53.4283,53.6156,53.4193,53.5978,29342.0
2016-11-23 13:00:00,60.07,60.16,60.05,60.06,39828.0,53.5978,53.6781,53.58,53.5889,39828.0
2016-11-23 13:30:00,60.06,60.15,60.02,60.06,41474.0,53.5889,53.6692,53.5532,53.5889,41474.0
2016-11-23 14:00:00,60.05,60.23,60.03,60.23,50170.0,53.58,53.7406,53.5621,53.7406,50170.0
2016-11-23 14:30:00,60.22,60.25,60.18,60.21,31412.0,53.7316,53.7584,53.6959,53.7227,31412.0
2016-11-23 15:00:00,60.22,60.43,60.21,60.41,63937.0,53.7316,53.919,53.7227,53.9012,63937.0
2016-11-23 15:30:00,60.42,60.55,60.41,60.51,218823.0,53.9101,54.0261,53.9012,53.9904,218823.0
2016-11-25 09:30:00,59.05,60.88,59.04,60.59,59351.0,52.6877,54.3205,52.6788,54.0618,59351.0
2016-11-25 10:00:00,60.58,60.61,60.49,60.53,15411.0,54.0528,54.0796,53.9725,54.0082,15411.0
2016-11-25 10:30:00,60.52,60.64,60.49,60.63,30236.0,53.9993,54.1064,53.9725,54.0975,30236.0
2016-11-25 11:00:00,60.63,60.77,60.62,60.75,35167.0,54.0975,54.2224,54.0885,54.2045,35167.0
2016-11-25 11:30:00,60.76,60.82,60.72,60.76,42079.0,54.2135,54.267,54.1778,54.2135,42079.0
2016-11-25 12:00:00,60.76,60.82,60.66,60.67,33940.0,54.2135,54.267,54.1242,54.1332,33940.0
2016-11-25 12:30:00,60.67,60.76,60.64,60.75,93814.0,54.1332,54.2135,54.1064,54.2045,93814.0
2016-11-28 09:30:00,60.66,60.79,60.05,60.35,173074.0,54.1242,54.2402,53.58,53.8476,173074.0
2016-11-28 10:00:00,60.36,60.64,60.25,60.48,248906.0,53.8566,54.1064,53.7584,53.9636,248906.0
2016-11-28 10:30:00,60.5,60.64,60.37,60.42,37224.0,53.9815,54.1064,53.8655,53.9101,37224.0
2016-11-28 11:00:00,60.42,60.46,60.2,60.42,156952.0,53.9101,53.9458,53.7138,53.9101,156952.0
2016-11-28 11:30:00,60.44,60.57,60.36,60.5,95540.0,53.9279,54.0439,53.8566,53.9815,95540.0
2016-11-28 12:00:00,60.51,60.55,60.42,60.55,44826.0,53.9904,54.0261,53.9101,54.0261,44826.0
2016-11-28 12:30:00,60.55,60.6,60.5,60.56,46336.0,54.0261,54.0707,53.9815,54.035,46336.0
2016-11-28 13:00:00,60.57,60.59,60.49,60.53,58286.0,54.0439,54.0618,53.9725,54.0082,58286.0
2016-11-28 13:30:00,60.53,60.53,60.17,60.32,42993.0,54.0082,54.0082,53.687,53.8209,42993.0
2016-11-28 14:00:00,60.33,60.43,60.32,60.38,32153.0,53.8298,53.919,53.8209,53.8744,32153.0
2016-11-28 14:30:00,60.38,60.43,60.29,60.41,46092.0,53.8744,53.919,53.7941,53.9012,46092.0
2016-11-28 15:00:00,60.41,60.52,60.4,60.46,80829.0,53.9012,53.9993,53.8922,53.9458,80829.0
2016-11-28 15:30:00,60.47,60.51,60.38,60.45,179018.0,53.9547,53.9904,53.8744,53.9369,179018.0
2016-11-29 09:30:00,60.59,60.71,60.45,60.62,71816.0,54.0618,54.1688,53.9369,54.0885,71816.0
2016-11-29 10:00:00,60.61,60.95,60.58,60.75,57916.0,54.0796,54.383,54.0528,54.2045,57916.0
2016-11-29 10:30:00,60.74,60.86,60.61,60.83,37935.0,54.1956,54.3027,54.0796,54.2759,37935.0
2016-11-29 11:00:00,60.84,60.9,60.55,60.61,94333.0,54.2848,54.3384,54.0261,54.0796,94333.0
2016-11-29 11:30:00,60.61,60.71,60.56,60.56,40137.0,54.0796,54.1688,54.035,54.035,40137.0
2016-11-29 12:00:00,60.57,60.58,60.5,60.54,29766.0,54.0439,54.0528,53.9815,54.0172,29766.0
2016-11-29 12:30:00,60.54,60.65,60.5,60.64,41102.0,54.0172,54.1153,53.9815,54.1064,41102.0
2016-11-29 13:00:00,60.64,60.65,60.51,60.56,26741.0,54.1064,54.1153,53.9904,54.035,26741.0
2016-11-29 13:30:00,60.56,60.57,60.5,60.53,42849.0,54.035,54.0439,53.9815,54.0082,42849.0
2016-11-29 14:00:00,60.54,60.58,60.52,60.55,30379.0,54.0172,54.0528,53.9993,54.0261,30379.0
2016-11-29 14:30:00,60.54,60.54,60.5,60.52,42207.0,54.0172,54.0172,53.9815,53.9993,42207.0
2016-11-29 15:00:00,60.52,60.54,60.5,60.53,76215.0,53.9993,54.0172,53.9815,54.0082,76215.0
2016-11-29 15:30:00,60.52,60.55,60.42,60.47,172334.0,53.9993,54.0261,53.9101,53.9547,172334.0
2016-11-30 09:30:00,60.15,60.35,59.13,60.07,139853.0,53.6692,53.8476,52.7591,53.5978,139853.0
2016-11-30 10:00:00,60.09,60.09,59.5,59.6,84005.0,53.6156,53.6156,53.0892,53.1784,84005.0
2016-11-30 10:30:00,59.6,59.75,59.53,59.65,121886.0,53.1784,53.3123,53.116,53.2231,121886.0
2016-11-30 11:00:00,59.64,59.73,59.36,59.42,108330.0,53.2141,53.2944,52.9643,53.0178,108330.0
2016-11-30 11:30:00,59.42,59.61,59.38,59.57,91161.0,53.0178,53.1874,52.9821,53.1517,91161.0
2016-11-30 12:00:00,59.56,59.62,59.45,59.47,85371.0,53.1427,53.1963,53.0446,53.0624,85371.0
2016-11-30 12:30:00,59.46,59.53,59.0,59.03,132604.0,53.0535,53.116,52.6431,52.6699,132604.0
2016-11-30 13:00:00,59.02,59.08,58.99,59.02,53704.0,52.6609,52.7145,52.6342,52.6609,53704.0
2016-11-30 13:30:00,59.01,59.02,58.77,58.8,55774.0,52.652,52.6609,52.4379,52.4646,55774.0
2016-11-30 14:00:00,58.8,58.83,58.45,58.49,69867.0,52.4646,52.4914,52.1523,52.188,69867.0
2016-11-30 14:30:00,58.49,58.54,58.2,58.2,110138.0,52.188,52.2326,51.9293,51.9293,110138.0
2016-11-30 15:00:00,58.21,58.45,58.14,58.38,254480.0,51.9382,52.1523,51.8757,52.0899,254480.0
2016-11-30 15:30:00,58.38,58.43,58.17,58.18,459567.0,52.0899,52.1345,51.9025,51.9114,459567.0
2016-12-01 09:30:00,58.4,59.02,57.9,58.7,223466.0,52.1077,52.6609,51.6616,52.3754,223466.0
2016-12-01 10:00:00,58.68,58.72,58.18,58.35,151323.0,52.3576,52.3933,51.9114,52.0631,151323.0
2016-12-01 10:30:00,58.35,58.46,58.19,58.41,108002.0,52.0631,52.1613,51.9204,52.1167,108002.0
2016-12-01 11:00:00,58.4,58.43,58.23,58.26,71577.0,52.1077,52.1345,51.956,51.9828,71577.0
2016-12-01 11:30:00,58.27,58.29,58.19,58.27,70923.0,51.9917,52.0096,51.9204,51.9917,70923.0
2016-12-01 12:00:00,58.28,58.29,58.08,58.09,122740.0,52.0007,52.0096,51.8222,51.8311,122740.0
2016-12-01 12:30:00,58.09,58.13,57.76,57.8,91528.0,51.8311,51.8668,51.5367,51.5724,91528.0
2016-12-01 13:00:00,57.79,57.79,57.42,57.44,99562.0,51.5635,51.5635,51.2333,51.2512,99562.0
2016-12-01 13:30:00,57.45,57.57,57.4,57.4,133777.0,51.2601,51.3672,51.2155,51.2155,133777.0
2016-12-01 14:00:00,57.4,57.47,57.32,57.38,117578.0,51.2155,51.2779,51.1441,51.1976,117578.0
2016-12-01 14:30:00,57.39,57.56,57.39,57.44,137650.0,51.2066,51.3582,51.2066,51.2512,137650.0
2016-12-01 15:00:00,57.46,57.63,57.42,57.43,151936.0,51.269,51.4207,51.2333,51.2422,151936.0
2016-12-01 15:30:00,57.43,57.48,57.24,57.46,340441.0,51.2422,51.2869,51.0727,51.269,340441.0
2016-12-02 09:30:00,57.24,58.21,57.24,57.54,165004.0,51.0727,51.9382,51.0727,51.3404,165004.0
2016-12-02 10:00:00,57.54,57.57,57.25,57.48,118534.0,51.3404,51.3672,51.0816,51.2869,118534.0
2016-12-02 10:30:00,57.48,57.48,57.26,57.38,139217.0,51.2869,51.2869,51.0906,51.1976,139217.0
2016-12-02 11:00:00,57.35,57.49,57.13,57.13,157886.0,51.1709,51.2958,50.9746,50.9746,157886.0
2016-12-02 11:30:00,57.13,57.36,57.05,57.22,151979.0,50.9746,51.1798,50.9032,51.0549,151979.0
2016-12-02 12:00:00,57.22,57.24,57.08,57.13,115828.0,51.0549,51.0727,50.93,50.9746,115828.0
2016-12-02 12:30:00,57.15,57.17,57.0,57.02,53129.0,50.9924,51.0103,50.8586,50.8764,53129.0
2016-12-02 13:00:00,57.02,57.05,56.91,56.92,81554.0,50.8764,50.9032,50.7783,50.7872,81554.0
2016-12-02 13:30:00,56.92,57.0,56.71,56.98,149191.0,50.7872,50.8586,50.5998,50.8407,149191.0
2016-12-02 14:00:00,56.97,56.98,56.76,56.85,80182.0,50.8318,50.8407,50.6444,50.7247,80182.0
2016-12-02 14:30:00,56.84,56.84,56.72,56.78,66892.0,50.7158,50.7158,50.6087,50.6623,66892.0
2016-12-02 15:00:00,56.79,57.01,56.77,57.0,95761.0,50.6712,50.8675,50.6534,50.8586,95761.0
2016-12-02 15:30:00,56.99,56.99,56.78,56.9,432762.0,50.8497,50.8497,50.6623,50.7693,432762.0
2016-12-05 09:30:00,57.71,58.12,57.62,57.88,126959.0,51.4921,51.8579,51.4118,51.6438,126959.0
2016-12-05 10:00:00,57.9,58.22,57.89,57.99,189594.0,51.6616,51.9471,51.6527,51.7419,189594.0
2016-12-05 10:30:00,58.01,58.01,57.77,57.81,108516.0,51.7598,51.7598,51.5456,51.5813,108516.0
2016-12-05 11:00:00,57.81,57.82,57.61,57.71,77355.0,51.5813,51.5902,51.4028,51.4921,77355.0
2016-12-05 11:30:00,57.71,57.79,57.65,57.72,79014.0,51.4921,51.5635,51.4385,51.501,79014.0
2016-12-05 12:00:00,57.74,57.79,57.66,57.72,97000.0,51.5188,51.5635,51.4475,51.501,97000.0
2016-12-05 12:30:00,57.72,57.75,57.68,57.73,78136.0,51.501,51.5278,51.4653,51.5099,78136.0
2016-12-05 13:00:00,57.73,57.74,57.55,57.55,90512.0,51.5099,51.5188,51.3493,51.3493,90512.0
2016-12-05 13:30:00,57.55,57.59,57.44,57.44,113946.0,51.3493,51.385,51.2512,51.2512,113946.0
2016-12-05 14:00:00,57.43,57.46,57.27,57.33,107421.0,51.2422,51.269,51.0995,51.153,107421.0
2016-12-05 14:30:00,57.34,57.38,57.26,57.31,103304.0,51.1619,51.1976,51.0906,51.1352,103304.0
2016-12-05 15:00:00,57.32,57.43,57.29,57.35,118977.0,51.1441,51.2422,51.1173,51.1709,118977.0
2016-12-05 15:30:00,57.35,57.41,57.24,57.27,432806.0,51.1709,51.2244,51.0727,51.0995,432806.0
2016-12-06 09:30:00,57.09,57.88,57.09,57.37,68333.0,50.9389,51.6438,50.9389,51.1887,68333.0
2016-12-06 10:00:00,57.35,57.4,57.07,57.11,61563.0,51.1709,51.2155,50.921,50.9567,61563.0
2016-12-06 10:30:00,57.12,57.21,57.03,57.19,65950.0,50.9656,51.0459,50.8853,51.0281,65950.0
2016-12-06 11:00:00,57.2,57.36,57.19,57.29,61821.0,51.037,51.1798,51.0281,51.1173,61821.0
2016-12-06 11:30:00,57.28,57.35,57.18,57.35,127349.0,51.1084,51.1709,51.0192,51.1709,127349.0
2016-12-06 12:00:00,57.36,57.44,57.32,57.39,64701.0,51.1798,51.2512,51.1441,51.2066,64701.0
2016-12-06 12:30:00,57.39,57.49,57.35,57.46,52533.0,51.2066,51.2958,51.1709,51.269,52533.0
2016-12-06 13:00:00,57.46,57.71,57.45,57.64,96267.0,51.269,51.4921,51.2601,51.4296,96267.0
2016-12-06 13:30:00,57.65,57.71,57.57,57.67,33160.0,51.4385,51.4921,51.3672,51.4564,33160.0
2016-12-06 14:00:00,57.68,57.68,57.53,57.57,34487.0,51.4653,51.4653,51.3315,51.3672,34487.0
2016-12-06 14:30:00,57.57,57.71,57.56,57.7,42766.0,51.3672,51.4921,51.3582,51.4832,42766.0
2016-12-06 15:00:00,57.7,57.77,57.67,57.7,116649.0,51.4832,51.5456,51.4564,51.4832,116649.0
2016-12-06 15:30:00,57.7,57.94,57.68,57.92,288084.0,51.4832,51.6973,51.4653,51.6794,288084.0
2016-12-07 09:30:00,57.84,58.19,57.37,57.55,96522.0,51.6081,51.9204,51.1887,51.3493,96522.0
2016-12-07 10:00:00,57.54,57.63,57.39,57.5,76936.0,51.3404,51.4207,51.2066,51.3047,76936.0
2016-12-07 10:30:00,57.5,57.61,57.42,57.48,72807.0,51.3047,51.4028,51.2333,51.2869,72807.0
2016-12-07 11:00:00,57.47,57.53,57.32,57.49,36081.0,51.2779,51.3315,51.1441,51.2958,36081.0
2016-12-07 11:30:00,57.48,57.84,57.41,57.84,52247.0,51.2869,51.6081,51.2244,51.6081,52247.0
2016-12-07 12:00:00,57.84,57.84,57.68,57.71,76557.0,51.6081,51.6081,51.4653,51.4921,76557.0
2016-12-07 12:30:00,57.71,57.73,57.62,57.71,46438.0,51.4921,51.5099,51.4118,51.4921,46438.0
2016-12-07 13:00:00,57.71,57.95,57.71,57.82,81300.0,51.4921,51.7062,51.4921,51.5902,81300.0
2016-12-07 13:30:00,57.81,57.93,57.74,57.84,74568.0,51.5813,51.6884,51.5188,51.6081,74568.0
2016-12-07 14:00:00,57.83,57.85,57.62,57.76,102440.0,51.5991,51.617,51.4118,51.5367,102440.0
2016-12-07 14:30:00,57.78,57.9,57.74,57.87,65065.0,51.5545,51.6616,51.5188,51.6348,65065.0
2016-12-07 15:00:00,57.88,58.08,57.8,58.04,126433.0,51.6438,51.8222,51.5724,51.7865,126433.0
2016-12-07 15:30:00,58.03,58.1,57.97,58.08,208021.0,51.7776,51.8401,51.7241,51.8222,208021.0
2016-12-08 09:30:00,58.07,58.28,57.6,57.82,57817.0,51.8133,52.0007,51.3939,51.5902,57817.0
2016-12-08 10:00:00,57.83,58.35,57.78,58.3,143203.0,51.5991,52.0631,51.5545,52.0185,143203.0
2016-12-08 10:30:00,58.3,58.35,58.12,58.21,101476.0,52.0185,52.0631,51.8579,51.9382,101476.0
2016-12-08 11:00:00,58.21,58.23,58.15,58.18,82119.0,51.9382,51.956,51.8847,51.9114,82119.0
2016-12-08 11:30:00,58.16,58.3,58.1,58.22,31028.0,51.8936,52.0185,51.8401,51.9471,31028.0
2016-12-08 12:00:00,58.22,58.32,58.19,58.3,30230.0,51.9471,52.0364,51.9204,52.0185,30230.0
2016-12-08 12:30:00,58.31,58.55,58.3,58.52,42033.0,52.0274,52.2416,52.0185,52.2148,42033.0
2016-12-08 13:00:00,58.5,58.52,58.43,58.49,30063.0,52.197,52.2148,52.1345,52.188,30063.0
2016-12-08 13:30:00,58.48,58.78,58.48,58.76,51810.0,52.1791,52.4468,52.1791,52.4289,51810.0
2016-12-08 14:00:00,58.74,58.77,58.63,58.68,56101.0,52.4111,52.4379,52.313,52.3576,56101.0
2016-12-08 14:30:00,58.69,58.72,58.49,58.71,99752.0,52.3665,52.3933,52.188,52.3843,99752.0
2016-12-08 15:00:00,58.7,58.73,58.54,58.68,66846.0,52.3754,52.4022,52.2326,52.3576,66846.0
2016-12-08 15:30:00,58.68,58.84,58.66,58.81,361733.0,52.3576,52.5003,52.3397,52.4736,361733.0
2016-12-09 09:30:00,58.94,58.94,58.53,58.77,69193.0,52.5895,52.5895,52.2237,52.4379,69193.0
2016-12-09 10:00:00,58.77,58.77,58.25,58.41,96193.0,52.4379,52.4379,51.9739,52.1167,96193.0
2016-12-09 10:30:00,58.42,58.73,58.28,58.7,105792.0,52.1256,52.4022,52.0007,52.3754,105792.0
2016-12-09 11:00:00,58.7,58.77,58.64,58.65,89813.0,52.3754,52.4379,52.3219,52.3308,89813.0
2016-12-09 11:30:00,58.64,58.82,58.43,58.5,89546.0,52.3219,52.4825,52.1345,52.197,89546.0
2016-12-09 12:00:00,58.51,58.63,58.28,58.61,182897.0,52.2059,52.313,52.0007,52.2951,182897.0
2016-12-09 12:30:00,58.62,58.71,58.47,58.68,33654.0,52.304,52.3843,52.1702,52.3576,33654.0
2016-12-09 13:00:00,58.7,58.93,58.7,58.88,133170.0,52.3754,52.5806,52.3754,52.536,133170.0
2016-12-09 13:30:00,58.9,58.92,58.74,58.87,29339.0,52.5539,52.5717,52.4111,52.5271,29339.0
2016-12-09 14:00:00,58.86,58.92,58.84,58.84,28296.0,52.5182,52.5717,52.5003,52.5003,28296.0
2016-12-09 14:30:00,58.83,58.92,58.82,58.92,35982.0,52.4914,52.5717,52.4825,52.5717,35982.0
2016-12-09 15:00:00,58.92,59.1,58.91,59.05,52631.0,52.5717,52.7323,52.5628,52.6877,52631.0
2016-12-09 15:30:00,59.06,59.07,58.94,59.02,118121.0,52.6966,52.7055,52.5895,52.6609,118121.0
2016-12-12 09:30:00,58.87,59.55,58.87,59.55,58281.0,52.5271,53.1338,52.5271,53.1338,58281.0
2016-12-12 10:00:00,59.51,59.63,59.39,59.39,95195.0,53.0981,53.2052,52.9911,52.9911,95195.0
2016-12-12 10:30:00,59.41,59.42,59.25,59.32,40426.0,53.0089,53.0178,52.8661,52.9286,40426.0
2016-12-12 11:00:00,59.31,59.5,59.28,59.44,32623.0,52.9197,53.0892,52.8929,53.0357,32623.0
2016-12-12 11:30:00,59.46,59.58,59.43,59.57,37703.0,53.0535,53.1606,53.0268,53.1517,37703.0
2016-12-12 12:00:00,59.56,59.57,59.16,59.21,36055.0,53.1427,53.1517,52.7858,52.8305,36055.0
2016-12-12 12:30:00,59.2,59.33,59.19,59.22,31570.0,52.8215,52.9375,52.8126,52.8394,31570.0
2016-12-12 13:00:00,59.24,59.27,59.12,59.15,22967.0,52.8572,52.884,52.7502,52.7769,22967.0
2016-12-12 13:30:00,59.14,59.22,59.08,59.11,43044.0,52.768,52.8394,52.7145,52.7412,43044.0
2016-12-12 14:00:00,59.11,59.31,59.11,59.31,34980.0,52.7412,52.9197,52.7412,52.9197,34980.0
2016-12-12 14:30:00,59.32,59.45,59.29,59.41,44994.0,52.9286,53.0446,52.9018,53.0089,44994.0
2016-12-12 15:00:00,59.4,59.45,59.24,59.24,71219.0,53.0,53.0446,52.8572,52.8572,71219.0
2016-12-12 15:30:00,59.23,59.3,59.21,59.25,202463.0,52.8483,52.9108,52.8305,52.8661,202463.0
2016-12-13 09:30:00,59.54,60.03,59.06,59.81,62681.0,53.1249,53.5621,52.6966,53.3658,62681.0
2016-12-13 10:00:00,59.83,59.84,59.58,59.68,34170.0,53.3837,53.3926,53.1606,53.2498,34170.0
2016-12-13 10:30:00,59.65,59.75,59.62,59.72,32002.0,53.2231,53.3123,53.1963,53.2855,32002.0
2016-12-13 11:00:00,59.72,59.72,59.48,59.57,34779.0,53.2855,53.2855,53.0714,53.1517,34779.0
2016-12-13 11:30:00,59.57,59.65,59.49,59.55,23200.0,53.1517,53.2231,53.0803,53.1338,23200.0
2016-12-13 12:00:00,59.53,59.56,59.27,59.3,57769.0,53.116,53.1427,52.884,52.9108,57769.0
2016-12-13 12:30:00,59.34,59.43,59.34,59.4,22721.0,52.9465,53.0268,52.9465,53.0,22721.0
2016-12-13 13:00:00,59.35,59.46,59.3,59.46,42849.0,52.9554,53.0535,52.9108,53.0535,42849.0
2016-12-13 13:30:00,59.44,59.51,59.35,59.51,26262.0,53.0357,53.0981,52.9554,53.0981,26262.0
2016-12-13 14:00:00,59.51,59.54,59.47,59.47,23376.0,53.0981,53.1249,53.0624,53.0624,23376.0
2016-12-13 14:30:00,59.46,59.69,59.45,59.67,38737.0,53.0535,53.2587,53.0446,53.2409,38737.0
2016-12-13 15:00:00,59.67,59.81,59.64,59.8,50891.0,53.2409,53.3658,53.2141,53.3569,50891.0
2016-12-13 15:30:00,59.8,59.87,59.78,59.82,172155.0,53.3569,53.4193,53.339,53.3747,172155.0
2016-12-14 09:30:00,59.85,60.24,59.49,59.51,107907.0,53.4015,53.7495,53.0803,53.0981,107907.0
2016-12-14 10:00:00,59.48,59.73,59.26,59.7,97144.0,53.0714,53.2944,52.8751,53.2677,97144.0
2016-12-14 10:30:00,59.71,59.76,59.56,59.66,64729.0,53.2766,53.3212,53.1427,53.232,64729.0
2016-12-14 11:00:00,59.68,59.74,59.6,59.72,21420.0,53.2498,53.3034,53.1784,53.2855,21420.0
2016-12-14 11:30:00,59.7,59.71,59.52,59.53,16168.0,53.2677,53.2766,53.1071,53.116,16168.0
2016-12-14 12:00:00,59.54,59.72,59.54,59.66,16241.0,53.1249,53.2855,53.1249,53.232,16241.0
2016-12-14 12:30:00,59.67,59.79,59.67,59.77,26483.0,53.2409,53.348,53.2409,53.3301,26483.0
2016-12-14 13:00:00,59.75,59.83,59.73,59.8,24898.0,53.3123,53.3837,53.2944,53.3569,24898.0
2016-12-14 13:30:00,59.8,59.93,59.8,59.87,34976.0,53.3569,53.4729,53.3569,53.4193,34976.0
2016-12-14 14:00:00,59.9,59.94,59.59,59.7,70505.0,53.4461,53.4818,53.1695,53.2677,70505.0
2016-12-14 14:30:00,59.72,59.96,59.72,59.73,43034.0,53.2855,53.4997,53.2855,53.2944,43034.0
2016-12-14 15:00:00,59.71,59.82,59.51,59.58,67000.0,53.2766,53.3747,53.0981,53.1606,67000.0
2016-12-14 15:30:00,59.59,59.9,59.58,59.67,297158.0,53.1695,53.4461,53.1606,53.2409,297158.0
2016-12-15 09:30:00,59.81,59.92,59.38,59.74,72356.0,53.3658,53.464,52.9821,53.3034,72356.0
2016-12-15 10:00:00,59.74,59.99,59.69,59.78,36843.0,53.3034,53.5264,53.2587,53.339,36843.0
2016-12-15 10:30:00,59.75,59.93,59.72,59.75,43827.0,53.3123,53.4729,53.2855,53.3123,43827.0
2016-12-15 11:00:00,59.77,60.11,59.76,59.96,36523.0,53.3301,53.6335,53.3212,53.4997,36523.0
2016-12-15 11:30:00,59.92,59.96,59.73,59.8,20378.0,53.464,53.4997,53.2944,53.3569,20378.0
2016-12-15 12:00:00,59.79,59.95,59.77,59.9,14454.0,53.348,53.4907,53.3301,53.4461,14454.0
2016-12-15 12:30:00,59.89,60.02,59.87,60.02,29236.0,53.4372,53.5532,53.4193,53.5532,29236.0
2016-12-15 13:00:00,60.03,60.44,60.02,60.43,135075.0,53.5621,53.9279,53.5532,53.919,135075.0
2016-12-15 13:30:00,60.41,60.56,60.11,60.2,100885.0,53.9012,54.035,53.6335,53.7138,100885.0
2016-12-15 14:00:00,60.16,60.31,60.1,60.31,38624.0,53.6781,53.8119,53.6246,53.8119,38624.0
2016-12-15 14:30:00,60.3,60.53,60.28,60.5,39984.0,53.803,54.0082,53.7852,53.9815,39984.0
2016-12-15 15:00:00,60.47,60.59,60.38,60.49,67542.0,53.9547,54.0618,53.8744,53.9725,67542.0
2016-12-15 15:30:00,60.5,60.64,60.35,60.42,338913.0,53.9815,54.1064,53.8476,53.9101,338913.0
2016-12-16 09:30:00,60.6,60.62,60.18,60.37,340389.0,54.0707,54.0885,53.6959,53.8655,340389.0
2016-12-16 10:00:00,60.38,60.41,60.13,60.32,53620.0,53.8744,53.9012,53.6513,53.8209,53620.0
2016-12-16 10:30:00,60.31,60.45,60.29,60.36,39186.0,53.8119,53.9369,53.7941,53.8566,39186.0
2016-12-16 11:00:00,60.36,60.38,60.05,60.05,33186.0,53.8566,53.8744,53.58,53.58,33186.0
2016-12-16 11:30:00,60.04,60.23,60.04,60.18,30878.0,53.571,53.7406,53.571,53.6959,30878.0
2016-12-16 12:00:00,60.19,60.22,60.15,60.22,19315.0,53.7049,53.7316,53.6692,53.7316,19315.0
2016-12-16 12:30:00,60.2,60.28,60.2,60.21,25335.0,53.7138,53.7852,53.7138,53.7227,25335.0
2016-12-16 13:00:00,60.22,60.22,60.02,60.02,32760.0,53.7316,53.7316,53.5532,53.5532,32760.0
2016-12-16 13:30:00,60.03,60.17,60.03,60.13,18984.0,53.5621,53.687,53.5621,53.6513,18984.0
2016-12-16 14:00:00,60.12,60.16,60.03,60.1,33726.0,53.6424,53.6781,53.5621,53.6246,33726.0
2016-12-16 14:30:00,60.09,60.2,60.08,60.17,27493.0,53.6156,53.7138,53.6067,53.687,27493.0
2016-12-16 15:00:00,60.15,60.17,60.07,60.07,41950.0,53.6692,53.687,53.5978,53.5978,41950.0
2016-12-16 15:30:00,60.1,60.13,59.95,60.08,120908.0,53.6246,53.6513,53.4907,53.6067,120908.0
2016-12-19 09:30:00,60.24,60.4,60.06,60.28,39081.0,53.7495,53.8922,53.5889,53.7852,39081.0
2016-12-19 10:00:00,60.25,60.26,60.14,60.18,31038.0,53.7584,53.7673,53.6603,53.6959,31038.0
2016-12-19 10:30:00,60.18,60.34,60.15,60.18,31988.0,53.6959,53.8387,53.6692,53.6959,31988.0
2016-12-19 11:00:00,60.2,60.35,60.13,60.13,67113.0,53.7138,53.8476,53.6513,53.6513,67113.0
2016-12-19 11:30:00,60.16,60.17,60.0,60.04,46625.0,53.6781,53.687,53.5353,53.571,46625.0
2016-12-19 12:00:00,60.05,60.15,60.04,60.07,26609.0,53.58,53.6692,53.571,53.5978,26609.0
2016-12-19 12:30:00,60.06,60.09,59.97,60.0,17139.0,53.5889,53.6156,53.5086,53.5353,17139.0
2016-12-19 13:00:00,59.97,60.06,59.89,60.06,22411.0,53.5086,53.5889,53.4372,53.5889,22411.0
2016-12-19 13:30:00,60.05,60.06,59.98,60.0,13901.0,53.58,53.5889,53.5175,53.5353,13901.0
2016-12-19 14:00:00,59.99,60.04,59.91,59.93,15592.0,53.5264,53.571,53.455,53.4729,15592.0
2016-12-19 14:30:00,59.93,59.93,59.77,59.77,15399.0,53.4729,53.4729,53.3301,53.3301,15399.0
2016-12-19 15:00:00,59.76,59.79,59.6,59.69,43536.0,53.3212,53.348,53.1784,53.2587,43536.0
2016-12-19 15:30:00,59.69,59.7,59.63,59.68,138195.0,53.2587,53.2677,53.2052,53.2498,138195.0
2016-12-20 09:30:00,59.89,59.99,59.63,59.76,74220.0,53.4372,53.5264,53.2052,53.3212,74220.0
2016-12-20 10:00:00,59.72,59.75,59.47,59.49,28670.0,53.2855,53.3123,53.0624,53.0803,28670.0
2016-12-20 10:30:00,59.5,59.91,59.44,59.9,50833.0,53.0892,53.455,53.0357,53.4461,50833.0
2016-12-20 11:00:00,59.91,60.08,59.83,60.03,148037.0,53.455,53.6067,53.3837,53.5621,148037.0
2016-12-20 11:30:00,60.03,60.19,59.96,59.98,150015.0,53.5621,53.7049,53.4997,53.5175,150015.0
2016-12-20 12:00:00,59.98,60.19,59.97,60.17,60791.0,53.5175,53.7049,53.5086,53.687,60791.0
2016-12-20 12:30:00,60.17,60.27,60.05,60.05,69900.0,53.687,53.7762,53.58,53.58,69900.0
2016-12-20 13:00:00,60.08,60.13,60.01,60.06,20148.0,53.6067,53.6513,53.5443,53.5889,20148.0
2016-12-20 13:30:00,60.06,60.11,59.94,60.03,36504.0,53.5889,53.6335,53.4818,53.5621,36504.0
2016-12-20 14:00:00,60.04,60.05,59.95,60.02,49196.0,53.571,53.58,53.4907,53.5532,49196.0
2016-12-20 14:30:00,60.01,60.06,59.95,60.02,34977.0,53.5443,53.5889,53.4907,53.5532,34977.0
2016-12-20 15:00:00,60.03,60.05,59.92,59.92,61745.0,53.5621,53.58,53.464,53.464,61745.0
2016-12-20 15:30:00,59.92,59.96,59.75,59.95,163982.0,53.464,53.4997,53.3123,53.4907,163982.0
2016-12-21 09:30:00,59.68,60.12,59.56,60.1,83421.0,53.2498,53.6424,53.1427,53.6246,83421.0
2016-12-21 10:00:00,60.1,60.11,59.74,59.79,30559.0,53.6246,53.6335,53.3034,53.348,30559.0
2016-12-21 10:30:00,59.74,59.83,59.63,59.71,32138.0,53.3034,53.3837,53.2052,53.2766,32138.0
2016-12-21 11:00:00,59.73,59.92,59.7,59.92,24677.0,53.2944,53.464,53.2677,53.464,24677.0
2016-12-21 11:30:00,59.92,59.99,59.86,59.98,14008.0,53.464,53.5264,53.4104,53.5175,14008.0
2016-12-21 12:00:00,60.0,60.0,59.92,59.98,18195.0,53.5353,53.5353,53.464,53.5175,18195.0
2016-12-21 12:30:00,59.96,60.0,59.91,59.91,13618.0,53.4997,53.5353,53.455,53.455,13618.0
2016-12-21 13:00:00,59.89,59.89,59.67,59.87,121147.0,53.4372,53.4372,53.2409,53.4193,121147.0
2016-12-21 13:30:00,59.87,59.92,59.75,59.91,93484.0,53.4193,53.464,53.3123,53.455,93484.0
2016-12-21 14:00:00,59.91,59.95,59.86,59.89,26075.0,53.455,53.4907,53.4104,53.4372,26075.0
2016-12-21 14:30:00,59.9,59.92,59.81,59.91,49689.0,53.4461,53.464,53.3658,53.455,49689.0
2016-12-21 15:00:00,59.91,59.91,59.82,59.84,39111.0,53.455,53.455,53.3747,53.3926,39111.0
2016-12-21 15:30:00,59.83,59.89,59.75,59.78,110188.0,53.3837,53.4372,53.3123,53.339,110188.0
2016-12-22 09:30:00,59.63,59.66,59.17,59.27,65673.0,53.2052,53.232,52.7948,52.884,65673.0
2016-12-22 10:00:00,59.3,59.34,58.94,58.95,26809.0,52.9108,52.9465,52.5895,52.5985,26809.0
2016-12-22 10:30:00,58.93,59.13,58.6,58.64,81528.0,52.5806,52.7591,52.2862,52.3219,81528.0
2016-12-22 11:00:00,58.61,58.94,58.55,58.84,54045.0,52.2951,52.5895,52.2416,52.5003,54045.0
2016-12-22 11:30:00,58.84,58.94,58.78,58.91,37472.0,52.5003,52.5895,52.4468,52.5628,37472.0
2016-12-22 12:00:00,58.92,59.07,58.91,59.07,23297.0,52.5717,52.7055,52.5628,52.7055,23297.0
2016-12-22 12:30:00,59.07,59.12,59.0,59.03,13385.0,52.7055,52.7502,52.6431,52.6699,13385.0
2016-12-22 13:00:00,59.02,59.11,59.01,59.08,18806.0,52.6609,52.7412,52.652,52.7145,18806.0
2016-12-22 13:30:00,59.06,59.16,58.97,58.97,46536.0,52.6966,52.7858,52.6163,52.6163,46536.0
2016-12-22 14:00:00,58.97,59.04,58.96,59.0,47968.0,52.6163,52.6788,52.6074,52.6431,47968.0
2016-12-22 14:30:00,58.99,59.01,58.92,58.98,35506.0,52.6342,52.652,52.5717,52.6252,35506.0
2016-12-22 15:00:00,58.97,59.06,58.94,59.03,71021.0,52.6163,52.6966,52.5895,52.6699,71021.0
2016-12-22 15:30:00,59.04,59.16,58.99,59.14,191475.0,52.6788,52.7858,52.6342,52.768,191475.0
2016-12-23 09:30:00,59.06,60.24,58.95,59.39,32029.0,52.6966,53.7495,52.5985,52.9911,32029.0
2016-12-23 10:00:00,59.39,59.47,59.18,59.47,41282.0,52.9911,53.0624,52.8037,53.0624,41282.0
2016-12-23 10:30:00,59.47,59.52,59.34,59.37,11339.0,53.0624,53.1071,52.9465,52.9732,11339.0
2016-12-23 11:00:00,59.37,59.59,59.32,59.55,35445.0,52.9732,53.1695,52.9286,53.1338,35445.0
2016-12-23 11:30:00,59.54,59.58,59.41,59.44,13916.0,53.1249,53.1606,53.0089,53.0357,13916.0
2016-12-23 12:00:00,59.42,59.43,59.21,59.24,19806.0,53.0178,53.0268,52.8305,52.8572,19806.0
2016-12-23 12:30:00,59.24,59.28,59.21,59.21,8153.0,52.8572,52.8929,52.8305,52.8305,8153.0
2016-12-23 13:00:00,59.21,59.23,59.15,59.16,14195.0,52.8305,52.8483,52.7769,52.7858,14195.0
2016-12-23 13:30:00,59.17,59.23,59.13,59.23,10901.0,52.7948,52.8483,52.7591,52.8483,10901.0
2016-12-23 14:00:00,59.25,59.33,59.22,59.27,19896.0,52.8661,52.9375,52.8394,52.884,19896.0
2016-12-23 14:30:00,59.27,59.27,59.23,59.25,9663.0,52.884,52.884,52.8483,52.8661,9663.0
2016-12-23 15:00:00,59.27,59.27,59.16,59.16,19209.0,52.884,52.884,52.7858,52.7858,19209.0
2016-12-23 15:30:00,59.18,59.32,59.17,59.24,78547.0,52.8037,52.9286,52.7948,52.8572,78547.0
2016-12-27 09:30:00,59.45,59.79,58.98,59.71,48820.0,53.0446,53.348,52.6252,53.2766,48820.0
2016-12-27 10:00:00,59.75,59.81,59.26,59.26,23856.0,53.3123,53.3658,52.8751,52.8751,23856.0
2016-12-27 10:30:00,59.28,59.38,59.23,59.27,24797.0,52.8929,52.9821,52.8483,52.884,24797.0
2016-12-27 11:00:00,59.25,59.33,59.24,59.29,20090.0,52.8661,52.9375,52.8572,52.9018,20090.0
2016-12-27 11:30:00,59.3,59.38,59.24,59.29,12620.0,52.9108,52.9821,52.8572,52.9018,12620.0
2016-12-27 12:00:00,59.31,59.34,59.22,59.23,21225.0,52.9197,52.9465,52.8394,52.8483,21225.0
2016-12-27 12:30:00,59.23,59.24,59.11,59.12,22498.0,52.8483,52.8572,52.7412,52.7502,22498.0
2016-12-27 13:00:00,59.12,59.14,59.04,59.13,39013.0,52.7502,52.768,52.6788,52.7591,39013.0
2016-12-27 13:30:00,59.13,59.14,59.02,59.05,37149.0,52.7591,52.768,52.6609,52.6877,37149.0
2016-12-27 14:00:00,59.04,59.06,59.01,59.05,34585.0,52.6788,52.6966,52.652,52.6877,34585.0
2016-12-27 14:30:00,59.05,59.08,59.01,59.01,34417.0,52.6877,52.7145,52.652,52.652,34417.0
2016-12-27 15:00:00,59.03,59.05,58.96,59.0,42569.0,52.6699,52.6877,52.6074,52.6431,42569.0
2016-12-27 15:30:00,59.0,59.09,59.0,59.07,116331.0,52.6431,52.7234,52.6431,52.7055,116331.0
2016-12-28 09:30:00,58.88,59.31,58.34,58.51,92617.0,52.606,52.9902,52.1236,52.2755,92617.0
2016-12-28 10:00:00,58.56,58.77,58.46,58.6,80867.0,52.3201,52.5078,52.2308,52.3559,80867.0
2016-12-28 10:30:00,58.55,58.58,58.41,58.45,45377.0,52.3112,52.338,52.1861,52.2219,45377.0
2016-12-28 11:00:00,58.46,58.65,58.44,58.63,70807.0,52.2308,52.4005,52.2129,52.3827,70807.0
2016-12-28 11:30:00,58.62,58.67,58.56,58.6,57464.0,52.3737,52.4184,52.3201,52.3559,57464.0
2016-12-28 12:00:00,58.59,58.63,58.49,58.51,43788.0,52.3469,52.3827,52.2576,52.2755,43788.0
2016-12-28 12:30:00,58.54,58.54,58.4,58.47,23587.0,52.3023,52.3023,52.1772,52.2397,23587.0
2016-12-28 13:00:00,58.47,58.61,58.47,58.52,27992.0,52.2397,52.3648,52.2397,52.2844,27992.0
2016-12-28 13:30:00,58.52,58.53,58.42,58.44,25821.0,52.2844,52.2933,52.195,52.2129,25821.0
2016-12-28 14:00:00,58.45,58.47,58.3,58.35,37397.0,52.2219,52.2397,52.0878,52.1325,37397.0
2016-12-28 14:30:00,58.35,58.36,58.3,58.31,36706.0,52.1325,52.1414,52.0878,52.0968,36706.0
2016-12-28 15:00:00,58.31,58.34,58.18,58.24,83006.0,52.0968,52.1236,51.9806,52.0342,83006.0
2016-12-28 15:30:00,58.24,58.25,58.09,58.15,190049.0,52.0342,52.0432,51.9002,51.9538,190049.0
2016-12-29 09:30:00,58.25,58.54,58.06,58.24,47270.0,52.0432,52.3023,51.8734,52.0342,47270.0
2016-12-29 10:00:00,58.19,58.55,58.18,58.52,33791.0,51.9896,52.3112,51.9806,52.2844,33791.0
2016-12-29 10:30:00,58.54,58.55,58.33,58.34,31561.0,52.3023,52.3112,52.1146,52.1236,31561.0
2016-12-29 11:00:00,58.35,58.55,58.34,58.53,36382.0,52.1325,52.3112,52.1236,52.2933,36382.0
2016-12-29 11:30:00,58.54,58.57,58.36,58.37,23159.0,52.3023,52.3291,52.1414,52.1504,23159.0
2016-12-29 12:00:00,58.38,58.49,58.34,58.46,25211.0,52.1593,52.2576,52.1236,52.2308,25211.0
2016-12-29 12:30:00,58.46,58.47,58.4,58.42,23373.0,52.2308,52.2397,52.1772,52.195,23373.0
2016-12-29 13:00:00,58.42,58.44,58.26,58.29,32910.0,52.195,52.2129,52.0521,52.0789,32910.0
2016-12-29 13:30:00,58.3,58.31,58.13,58.15,35201.0,52.0878,52.0968,51.9359,51.9538,35201.0
2016-12-29 14:00:00,58.15,58.3,58.12,58.23,56662.0,51.9538,52.0878,51.927,52.0253,56662.0
2016-12-29 14:30:00,58.24,58.24,58.08,58.11,25705.0,52.0342,52.0342,51.8913,51.9181,25705.0
2016-12-29 15:00:00,58.12,58.27,58.11,58.25,42395.0,51.927,52.061,51.9181,52.0432,42395.0
2016-12-29 15:30:00,58.25,58.27,58.19,58.24,125587.0,52.0432,52.061,51.9896,52.0342,125587.0
2016-12-30 09:30:00,58.29,58.36,58.09,58.1,38741.0,52.0789,52.1414,51.9002,51.9091,38741.0
2016-12-30 10:00:00,58.16,58.31,58.03,58.14,43892.0,51.9628,52.0968,51.8466,51.9449,43892.0
2016-12-30 10:30:00,58.16,58.28,58.07,58.24,40164.0,51.9628,52.07,51.8823,52.0342,40164.0
2016-12-30 11:00:00,58.22,58.36,58.21,58.3,23097.0,52.0164,52.1414,52.0074,52.0878,23097.0
2016-12-30 11:30:00,58.29,58.35,58.22,58.23,21538.0,52.0789,52.1325,52.0164,52.0253,21538.0
2016-12-30 12:00:00,58.22,58.31,58.2,58.24,53865.0,52.0164,52.0968,51.9985,52.0342,53865.0
2016-12-30 12:30:00,58.23,58.26,58.01,58.05,42067.0,52.0253,52.0521,51.8287,51.8645,42067.0
2016-12-30 13:00:00,58.05,58.05,57.97,58.01,36316.0,51.8645,51.8645,51.793,51.8287,36316.0
2016-12-30 13:30:00,58.01,58.02,57.88,57.9,27323.0,51.8287,51.8377,51.7126,51.7305,27323.0
2016-12-30 14:00:00,57.9,57.92,57.76,57.78,28270.0,51.7305,51.7483,51.6054,51.6232,28270.0
2016-12-30 14:30:00,57.77,57.81,57.61,57.67,35096.0,51.6143,51.65,51.4714,51.525,35096.0
2016-12-30 15:00:00,57.68,57.8,57.66,57.74,48059.0,51.5339,51.6411,51.516,51.5875,48059.0
2016-12-30 15:30:00,57.73,57.75,57.54,57.74,165060.0,51.5786,51.5964,51.4088,51.5875,165060.0
2017-01-03 09:30:00,58.02,58.28,57.4,57.72,134280.0,51.8377,52.07,51.2837,51.5696,134280.0
2017-01-03 10:00:00,57.75,58.25,57.66,57.91,115291.0,51.5964,52.0432,51.516,51.7394,115291.0
2017-01-03 10:30:00,57.94,58.01,57.74,57.97,102078.0,51.7662,51.8287,51.5875,51.793,102078.0
2017-01-03 11:00:00,57.98,58.1,57.82,57.84,89837.0,51.8019,51.9091,51.659,51.6768,89837.0
2017-01-03 11:30:00,57.86,57.92,57.7,57.9,67000.0,51.6947,51.7483,51.5518,51.7305,67000.0
2017-01-03 12:00:00,57.89,57.92,57.73,57.8,72873.0,51.7215,51.7483,51.5786,51.6411,72873.0
2017-01-03 12:30:00,57.8,57.91,57.76,57.8,122542.0,51.6411,51.7394,51.6054,51.6411,122542.0
2017-01-03 13:00:00,57.82,57.89,57.75,57.8,170331.0,51.659,51.7215,51.5964,51.6411,170331.0
2017-01-03 13:30:00,57.82,58.14,57.81,58.1,48156.0,51.659,51.9449,51.65,51.9091,48156.0
2017-01-03 14:00:00,58.09,58.41,58.07,58.23,96766.0,51.9002,52.1861,51.8823,52.0253,96766.0
2017-01-03 14:30:00,58.23,58.52,58.21,58.48,87545.0,52.0253,52.2844,52.0074,52.2487,87545.0
2017-01-03 15:00:00,58.5,58.64,58.44,58.49,114420.0,52.2665,52.3916,52.2129,52.2576,114420.0
2017-01-03 15:30:00,58.52,58.73,58.43,58.63,225691.0,52.2844,52.472,52.204,52.3827,225691.0
2017-01-04 09:30:00,58.65,59.31,58.65,59.17,56805.0,52.4005,52.9902,52.4005,52.8651,56805.0
2017-01-04 10:00:00,59.17,59.33,58.94,59.04,46682.0,52.8651,53.0081,52.6596,52.749,46682.0
2017-01-04 10:30:00,59.03,59.36,59.03,59.2,28330.0,52.74,53.0349,52.74,52.8919,28330.0
2017-01-04 11:00:00,59.19,59.27,58.93,59.12,54483.0,52.883,52.9545,52.6507,52.8205,54483.0
2017-01-04 11:30:00,59.13,59.17,59.01,59.13,50642.0,52.8294,52.8651,52.7222,52.8294,50642.0
2017-01-04 12:00:00,59.14,59.17,59.07,59.15,49139.0,52.8383,52.8651,52.7758,52.8473,49139.0
2017-01-04 12:30:00,59.15,59.21,58.99,59.04,39967.0,52.8473,52.9009,52.7043,52.749,39967.0
2017-01-04 13:00:00,59.05,59.15,59.05,59.11,39438.0,52.7579,52.8473,52.7579,52.8115,39438.0
2017-01-04 13:30:00,59.1,59.11,59.05,59.09,27191.0,52.8026,52.8115,52.7579,52.7937,27191.0
2017-01-04 14:00:00,59.09,59.3,59.09,59.17,35615.0,52.7937,52.9813,52.7937,52.8651,35615.0
2017-01-04 14:30:00,59.18,59.26,59.1,59.14,46281.0,52.8741,52.9455,52.8026,52.8383,46281.0
2017-01-04 15:00:00,59.14,59.21,59.08,59.21,56200.0,52.8383,52.9009,52.7847,52.9009,56200.0
2017-01-04 15:30:00,59.2,59.2,59.08,59.11,168464.0,52.8919,52.8919,52.7847,52.8115,168464.0
2017-01-05 09:30:00,59.0,59.24,58.87,58.87,87090.0,52.7132,52.9277,52.5971,52.5971,87090.0
2017-01-05 10:00:00,58.85,58.93,58.58,58.62,74964.0,52.5792,52.6507,52.338,52.3737,74964.0
2017-01-05 10:30:00,58.64,58.64,58.48,58.5,82560.0,52.3916,52.3916,52.2487,52.2665,82560.0
2017-01-05 11:00:00,58.5,58.57,58.45,58.54,52728.0,52.2665,52.3291,52.2219,52.3023,52728.0
2017-01-05 11:30:00,58.55,58.62,58.53,58.59,30799.0,52.3112,52.3737,52.2933,52.3469,30799.0
2017-01-05 12:00:00,58.6,58.62,58.54,58.59,80607.0,52.3559,52.3737,52.3023,52.3469,80607.0
2017-01-05 12:30:00,58.58,58.67,58.46,58.46,44429.0,52.338,52.4184,52.2308,52.2308,44429.0
2017-01-05 13:00:00,58.44,58.52,58.38,58.38,42036.0,52.2129,52.2844,52.1593,52.1593,42036.0
2017-01-05 13:30:00,58.39,58.41,58.32,58.35,38593.0,52.1682,52.1861,52.1057,52.1325,38593.0
2017-01-05 14:00:00,58.34,58.43,58.3,58.33,36138.0,52.1236,52.204,52.0878,52.1146,36138.0
2017-01-05 14:30:00,58.33,58.33,58.19,58.23,48669.0,52.1146,52.1146,51.9896,52.0253,48669.0
2017-01-05 15:00:00,58.22,58.41,58.22,58.4,54638.0,52.0164,52.1861,52.0164,52.1772,54638.0
2017-01-05 15:30:00,58.4,58.41,58.3,58.33,124021.0,52.1772,52.1861,52.0878,52.1146,124021.0
2017-01-06 09:30:00,58.34,58.43,57.8,57.95,72397.0,52.1236,52.204,51.6411,51.7751,72397.0
2017-01-06 10:00:00,57.95,58.31,57.95,58.29,81737.0,51.7751,52.0968,51.7751,52.0789,81737.0
2017-01-06 10:30:00,58.28,58.32,58.18,58.2,37577.0,52.07,52.1057,51.9806,51.9985,37577.0
2017-01-06 11:00:00,58.21,58.35,58.21,58.29,27387.0,52.0074,52.1325,52.0074,52.0789,27387.0
2017-01-06 11:30:00,58.28,58.48,58.25,58.46,32022.0,52.07,52.2487,52.0432,52.2308,32022.0
2017-01-06 12:00:00,58.45,58.55,58.4,58.47,31150.0,52.2219,52.3112,52.1772,52.2397,31150.0
2017-01-06 12:30:00,58.47,58.53,58.4,58.51,31404.0,52.2397,52.2933,52.1772,52.2755,31404.0
2017-01-06 13:00:00,58.51,58.51,58.42,58.48,53794.0,52.2755,52.2755,52.195,52.2487,53794.0
2017-01-06 13:30:00,58.48,58.52,58.44,58.48,35826.0,52.2487,52.2844,52.2129,52.2487,35826.0
2017-01-06 14:00:00,58.48,58.54,58.45,58.48,44052.0,52.2487,52.3023,52.2219,52.2487,44052.0
2017-01-06 14:30:00,58.48,58.54,58.4,58.42,71678.0,52.2487,52.3023,52.1772,52.195,71678.0
2017-01-06 15:00:00,58.42,58.47,58.38,58.41,107419.0,52.195,52.2397,52.1593,52.1861,107419.0
2017-01-06 15:30:00,58.39,58.46,58.24,58.28,321022.0,52.1682,52.2308,52.0342,52.07,321022.0
2017-01-09 09:30:00,58.22,58.67,58.08,58.15,49889.0,52.0164,52.4184,51.8913,51.9538,49889.0
2017-01-09 10:00:00,58.14,58.36,58.12,58.35,50014.0,51.9449,52.1414,51.927,52.1325,50014.0
2017-01-09 10:30:00,58.35,58.52,58.23,58.46,48619.0,52.1325,52.2844,52.0253,52.2308,48619.0
2017-01-09 11:00:00,58.46,58.49,58.17,58.3,79752.0,52.2308,52.2576,51.9717,52.0878,79752.0
2017-01-09 11:30:00,58.3,58.48,58.28,58.46,28176.0,52.0878,52.2487,52.07,52.2308,28176.0
2017-01-09 12:00:00,58.45,58.53,58.35,58.44,44843.0,52.2219,52.2933,52.1325,52.2129,44843.0
2017-01-09 12:30:00,58.42,58.5,58.36,58.49,18455.0,52.195,52.2665,52.1414,52.2576,18455.0
2017-01-09 13:00:00,58.48,58.51,58.4,58.44,18629.0,52.2487,52.2755,52.1772,52.2129,18629.0
2017-01-09 13:30:00,58.43,58.48,58.39,58.41,24436.0,52.204,52.2487,52.1682,52.1861,24436.0
2017-01-09 14:00:00,58.42,58.46,58.4,58.43,21523.0,52.195,52.2308,52.1772,52.204,21523.0
2017-01-09 14:30:00,58.43,58.51,58.39,58.5,31830.0,52.204,52.2755,52.1682,52.2665,31830.0
2017-01-09 15:00:00,58.49,58.51,58.41,58.5,70788.0,52.2576,52.2755,52.1861,52.2665,70788.0
2017-01-09 15:30:00,58.51,58.54,58.43,58.46,134872.0,52.2755,52.3023,52.204,52.2308,134872.0
2017-01-10 09:30:00,58.37,58.66,58.29,58.36,68886.0,52.1504,52.4095,52.0789,52.1414,68886.0
2017-01-10 10:00:00,58.36,58.36,57.9,57.92,127011.0,52.1414,52.1414,51.7305,51.7483,127011.0
2017-01-10 10:30:00,57.93,58.33,57.92,58.28,57030.0,51.7573,52.1146,51.7483,52.07,57030.0
2017-01-10 11:00:00,58.29,58.43,58.27,58.27,54261.0,52.0789,52.204,52.061,52.061,54261.0
2017-01-10 11:30:00,58.27,58.31,58.18,58.24,102482.0,52.061,52.0968,51.9806,52.0342,102482.0
2017-01-10 12:00:00,58.23,58.31,58.16,58.27,83730.0,52.0253,52.0968,51.9628,52.061,83730.0
2017-01-10 12:30:00,58.27,58.3,58.07,58.07,109991.0,52.061,52.0878,51.8823,51.8823,109991.0
2017-01-10 13:00:00,58.08,58.32,58.06,58.27,67764.0,51.8913,52.1057,51.8734,52.061,67764.0
2017-01-10 13:30:00,58.28,58.4,58.26,58.3,40282.0,52.07,52.1772,52.0521,52.0878,40282.0
2017-01-10 14:00:00,58.31,58.35,58.13,58.14,75884.0,52.0968,52.1325,51.9359,51.9449,75884.0
2017-01-10 14:30:00,58.14,58.23,58.1,58.13,75155.0,51.9449,52.0253,51.9091,51.9359,75155.0
2017-01-10 15:00:00,58.13,58.19,58.11,58.15,73766.0,51.9359,51.9896,51.9181,51.9538,73766.0
2017-01-10 15:30:00,58.15,58.19,58.09,58.16,273812.0,51.9538,51.9896,51.9002,51.9628,273812.0
2017-01-11 09:30:00,58.15,58.59,57.57,57.66,101701.0,51.9538,52.3469,51.4356,51.516,101701.0
2017-01-11 10:00:00,57.65,57.74,57.23,57.24,174674.0,51.5071,51.5875,51.1318,51.1408,174674.0
2017-01-11 10:30:00,57.22,57.31,56.87,56.9,199479.0,51.1229,51.2033,50.8102,50.837,199479.0
2017-01-11 11:00:00,56.9,57.36,56.78,56.82,123865.0,50.837,51.248,50.7298,50.7655,123865.0
2017-01-11 11:30:00,56.82,57.45,56.69,57.45,146079.0,50.7655,51.3284,50.6494,51.3284,146079.0
2017-01-11 12:00:00,57.43,57.55,57.36,57.5,65193.0,51.3105,51.4178,51.248,51.3731,65193.0
2017-01-11 12:30:00,57.51,57.51,57.25,57.41,36977.0,51.382,51.382,51.1497,51.2927,36977.0
2017-01-11 13:00:00,57.39,57.41,57.24,57.28,57078.0,51.2748,51.2927,51.1408,51.1765,57078.0
2017-01-11 13:30:00,57.26,57.44,57.24,57.43,45870.0,51.1587,51.3195,51.1408,51.3105,45870.0
2017-01-11 14:00:00,57.41,57.57,57.37,57.55,43619.0,51.2927,51.4356,51.2569,51.4178,43619.0
2017-01-11 14:30:00,57.56,57.67,57.53,57.61,66117.0,51.4267,51.525,51.3999,51.4714,66117.0
2017-01-11 15:00:00,57.63,57.73,57.52,57.57,101557.0,51.4892,51.5786,51.3909,51.4356,101557.0
2017-01-11 15:30:00,57.57,57.71,57.51,57.64,228927.0,51.4356,51.5607,51.382,51.4982,228927.0
2017-01-12 09:30:00,57.55,57.74,57.07,57.22,42905.0,51.4178,51.5875,50.9889,51.1229,42905.0
2017-01-12 10:00:00,57.26,57.32,56.68,56.87,214405.0,51.1587,51.2123,50.6405,50.8102,214405.0
2017-01-12 10:30:00,56.83,57.36,56.74,57.32,168708.0,50.7745,51.248,50.6941,51.2123,168708.0
2017-01-12 11:00:00,57.3,57.31,57.07,57.21,104314.0,51.1944,51.2033,50.9889,51.114,104314.0
2017-01-12 11:30:00,57.19,57.19,56.97,57.15,101232.0,51.0961,51.0961,50.8996,51.0604,101232.0
2017-01-12 12:00:00,57.15,57.22,57.07,57.19,46618.0,51.0604,51.1229,50.9889,51.0961,46618.0
2017-01-12 12:30:00,57.18,57.22,56.99,57.05,46586.0,51.0872,51.1229,50.9174,50.971,46586.0
2017-01-12 13:00:00,57.06,57.13,56.99,57.02,87780.0,50.98,51.0425,50.9174,50.9442,87780.0
2017-01-12 13:30:00,57.03,57.06,57.0,57.01,43218.0,50.9532,50.98,50.9264,50.9353,43218.0
2017-01-12 14:00:00,57.01,57.08,56.98,57.04,173397.0,50.9353,50.9978,50.9085,50.9621,173397.0
2017-01-12 14:30:00,57.04,57.12,57.04,57.1,55803.0,50.9621,51.0336,50.9621,51.0157,55803.0
2017-01-12 15:00:00,57.1,57.11,56.99,56.99,56561.0,51.0157,51.0246,50.9174,50.9174,56561.0
2017-01-12 15:30:00,57.01,57.1,56.99,57.0,421399.0,50.9353,51.0157,50.9174,50.9264,421399.0
2017-01-13 09:30:00,57.0,57.32,56.47,56.97,140466.0,50.9264,51.2123,50.4528,50.8996,140466.0
2017-01-13 10:00:00,56.98,57.22,56.93,57.19,355558.0,50.9085,51.1229,50.8638,51.0961,355558.0
2017-01-13 10:30:00,57.22,57.6,57.16,57.56,111594.0,51.1229,51.4624,51.0693,51.4267,111594.0
2017-01-13 11:00:00,57.56,57.74,57.47,57.63,121256.0,51.4267,51.5875,51.3463,51.4892,121256.0
2017-01-13 11:30:00,57.64,57.64,57.51,57.58,64205.0,51.4982,51.4982,51.382,51.4446,64205.0
2017-01-13 12:00:00,57.58,57.78,57.51,57.62,105173.0,51.4446,51.6232,51.382,51.4803,105173.0
2017-01-13 12:30:00,57.64,57.72,57.57,57.69,43535.0,51.4982,51.5696,51.4356,51.5428,43535.0
2017-01-13 13:00:00,57.69,57.92,57.69,57.92,56882.0,51.5428,51.7483,51.5428,51.7483,56882.0
2017-01-13 13:30:00,57.92,57.92,57.82,57.83,34972.0,51.7483,51.7483,51.659,51.6679,34972.0
2017-01-13 14:00:00,57.83,57.84,57.73,57.75,52563.0,51.6679,51.6768,51.5786,51.5964,52563.0
2017-01-13 14:30:00,57.75,57.83,57.75,57.8,40722.0,51.5964,51.6679,51.5964,51.6411,40722.0
2017-01-13 15:00:00,57.8,57.83,57.74,57.76,70772.0,51.6411,51.6679,51.5875,51.6054,70772.0
2017-01-13 15:30:00,57.75,57.83,57.71,57.81,200485.0,51.5964,51.6679,51.5607,51.65,200485.0
2017-01-17 09:30:00,57.57,58.01,57.27,57.93,181851.0,51.4356,51.8287,51.1676,51.7573,181851.0
2017-01-17 10:00:00,57.94,58.36,57.88,58.16,148943.0,51.7662,52.1414,51.7126,51.9628,148943.0
2017-01-17 10:30:00,58.18,58.42,58.16,58.35,103754.0,51.9806,52.195,51.9628,52.1325,103754.0
2017-01-17 11:00:00,58.33,58.38,58.12,58.16,83776.0,52.1146,52.1593,51.927,51.9628,83776.0
2017-01-17 11:30:00,58.18,58.4,58.17,58.29,51374.0,51.9806,52.1772,51.9717,52.0789,51374.0
2017-01-17 12:00:00,58.3,58.43,58.24,58.42,62183.0,52.0878,52.204,52.0342,52.195,62183.0
2017-01-17 12:30:00,58.42,58.48,58.32,58.4,54174.0,52.195,52.2487,52.1057,52.1772,54174.0
2017-01-17 13:00:00,58.39,58.54,58.38,58.48,52756.0,52.1682,52.3023,52.1593,52.2487,52756.0
2017-01-17 13:30:00,58.49,58.53,58.37,58.39,48481.0,52.2576,52.2933,52.1504,52.1682,48481.0
2017-01-17 14:00:00,58.39,58.42,58.29,58.29,59182.0,52.1682,52.195,52.0789,52.0789,59182.0
2017-01-17 14:30:00,58.28,58.35,58.18,58.18,108993.0,52.07,52.1325,51.9806,51.9806,108993.0
2017-01-17 15:00:00,58.18,58.19,58.04,58.09,97139.0,51.9806,51.9896,51.8555,51.9002,97139.0
2017-01-17 15:30:00,58.09,58.21,58.08,58.18,222090.0,51.9002,52.0074,51.8913,51.9806,222090.0
2017-01-18 09:30:00,58.18,58.18,57.57,57.79,46326.0,51.9806,51.9806,51.4356,51.6322,46326.0
2017-01-18 10:00:00,57.82,57.82,57.53,57.64,33737.0,51.659,51.659,51.3999,51.4982,33737.0
2017-01-18 10:30:00,57.65,57.66,57.15,57.2,119718.0,51.5071,51.516,51.0604,51.105,119718.0
2017-01-18 11:00:00,57.23,57.24,56.92,57.01,145530.0,51.1318,51.1408,50.8549,50.9353,145530.0
2017-01-18 11:30:00,57.01,57.01,56.57,56.62,227224.0,50.9353,50.9353,50.5422,50.5868,227224.0
2017-01-18 12:00:00,56.59,56.87,56.57,56.82,152860.0,50.56,50.8102,50.5422,50.7655,152860.0
2017-01-18 12:30:00,56.82,56.94,56.71,56.72,158232.0,50.7655,50.8727,50.6673,50.6762,158232.0
2017-01-18 13:00:00,56.71,56.81,56.71,56.78,150236.0,50.6673,50.7566,50.6673,50.7298,150236.0
2017-01-18 13:30:00,56.78,56.79,56.48,56.5,311335.0,50.7298,50.7387,50.4618,50.4796,311335.0
2017-01-18 14:00:00,56.48,56.7,56.46,56.68,103138.0,50.4618,50.6583,50.4439,50.6405,103138.0
2017-01-18 14:30:00,56.68,56.73,56.52,56.6,95863.0,50.6405,50.6851,50.4975,50.569,95863.0
2017-01-18 15:00:00,56.59,56.66,56.48,56.65,297261.0,50.56,50.6226,50.4618,50.6137,297261.0
2017-01-18 15:30:00,56.64,56.67,56.5,56.54,337875.0,50.6047,50.6315,50.4796,50.5154,337875.0
2017-01-19 09:30:00,56.45,56.71,56.45,56.69,180044.0,50.435,50.6673,50.435,50.6494,180044.0
2017-01-19 10:00:00,56.7,56.73,56.29,56.35,106473.0,50.6583,50.6851,50.292,50.3456,106473.0
2017-01-19 10:30:00,56.35,56.35,56.01,56.01,102419.0,50.3456,50.3456,50.0418,50.0418,102419.0
2017-01-19 11:00:00,56.01,56.17,55.9,56.05,65460.0,50.0418,50.1848,49.9436,50.0776,65460.0
2017-01-19 11:30:00,56.05,56.06,55.76,55.76,84568.0,50.0776,50.0865,49.8185,49.8185,84568.0
2017-01-19 12:00:00,55.78,55.86,55.71,55.76,110995.0,49.8364,49.9078,49.7738,49.8185,110995.0
2017-01-19 12:30:00,55.75,55.89,55.73,55.81,281460.0,49.8095,49.9346,49.7917,49.8632,281460.0
2017-01-19 13:00:00,55.82,55.83,55.65,55.67,76323.0,49.8721,49.881,49.7202,49.7381,76323.0
2017-01-19 13:30:00,55.65,55.75,55.61,55.62,65153.0,49.7202,49.8095,49.6845,49.6934,65153.0
2017-01-19 14:00:00,55.61,55.63,55.45,55.56,67792.0,49.6845,49.7023,49.5415,49.6398,67792.0
2017-01-19 14:30:00,55.58,55.73,55.54,55.66,89124.0,49.6577,49.7917,49.6219,49.7291,89124.0
2017-01-19 15:00:00,55.66,55.71,55.57,55.68,112853.0,49.7291,49.7738,49.6487,49.747,112853.0
2017-01-19 15:30:00,55.69,55.71,55.6,55.66,474511.0,49.7559,49.7738,49.6755,49.7291,474511.0
2017-01-20 09:30:00,55.85,55.94,55.48,55.61,147417.0,49.8989,49.9793,49.5683,49.6845,147417.0
2017-01-20 10:00:00,55.6,55.66,55.13,55.2,106511.0,49.6755,49.7291,49.2556,49.3182,106511.0
2017-01-20 10:30:00,55.21,55.37,55.0,55.16,1820650.0,49.3271,49.47,49.1395,49.2824,1820650.0
2017-01-20 11:00:00,55.16,55.47,55.16,55.33,214365.0,49.2824,49.5594,49.2824,49.4343,214365.0
2017-01-20 11:30:00,55.33,55.53,55.32,55.45,152394.0,49.4343,49.613,49.4254,49.5415,152394.0
2017-01-20 12:00:00,55.46,55.48,55.27,55.27,157113.0,49.5505,49.5683,49.3807,49.3807,157113.0
2017-01-20 12:30:00,55.28,55.61,55.25,55.53,240334.0,49.3896,49.6845,49.3628,49.613,240334.0
2017-01-20 13:00:00,55.53,55.73,55.46,55.73,286481.0,49.613,49.7917,49.5505,49.7917,286481.0
2017-01-20 13:30:00,55.73,55.75,55.56,55.56,485210.0,49.7917,49.8095,49.6398,49.6398,485210.0
2017-01-20 14:00:00,55.58,55.75,55.58,55.72,250537.0,49.6577,49.8095,49.6577,49.7827,250537.0
2017-01-20 14:30:00,55.71,55.99,55.71,55.89,329065.0,49.7738,50.024,49.7738,49.9346,329065.0
2017-01-20 15:00:00,55.9,55.98,55.85,55.87,176277.0,49.9436,50.015,49.8989,49.9168,176277.0
2017-01-20 15:30:00,55.88,56.03,55.86,56.01,528357.0,49.9257,50.0597,49.9078,50.0418,528357.0
2017-01-23 09:30:00,55.93,56.48,55.34,55.53,334711.0,49.9704,50.4618,49.4432,49.613,334711.0
2017-01-23 10:00:00,55.52,55.64,55.18,55.34,132699.0,49.6041,49.7113,49.3003,49.4432,132699.0
2017-01-23 10:30:00,55.34,55.5,55.25,55.45,106643.0,49.4432,49.5862,49.3628,49.5415,106643.0
2017-01-23 11:00:00,55.45,55.62,55.35,55.42,138320.0,49.5415,49.6934,49.4522,49.5147,138320.0
2017-01-23 11:30:00,55.42,55.46,55.32,55.46,164744.0,49.5147,49.5505,49.4254,49.5505,164744.0
2017-01-23 12:00:00,55.47,55.49,55.36,55.41,75408.0,49.5594,49.5773,49.4611,49.5058,75408.0
2017-01-23 12:30:00,55.41,55.57,55.39,55.55,59919.0,49.5058,49.6487,49.4879,49.6309,59919.0
2017-01-23 13:00:00,55.56,55.61,55.45,55.52,87551.0,49.6398,49.6845,49.5415,49.6041,87551.0
2017-01-23 13:30:00,55.53,55.72,55.53,55.64,121181.0,49.613,49.7827,49.613,49.7113,121181.0
2017-01-23 14:00:00,55.62,55.69,55.59,55.66,87843.0,49.6934,49.7559,49.6666,49.7291,87843.0
2017-01-23 14:30:00,55.65,55.84,55.64,55.84,100246.0,49.7202,49.89,49.7113,49.89,100246.0
2017-01-23 15:00:00,55.83,55.84,55.7,55.72,133452.0,49.881,49.89,49.7649,49.7827,133452.0
2017-01-23 15:30:00,55.72,55.74,55.57,55.6,446366.0,49.7827,49.8006,49.6487,49.6755,446366.0
2017-01-24 09:30:00,55.69,56.71,55.26,55.53,153796.0,49.7559,50.6673,49.3718,49.613,153796.0
2017-01-24 10:00:00,55.54,55.78,55.46,55.71,102666.0,49.6219,49.8364,49.5505,49.7738,102666.0
2017-01-24 10:30:00,55.7,55.81,55.61,55.74,136037.0,49.7649,49.8632,49.6845,49.8006,136037.0
2017-01-24 11:00:00,55.75,55.8,55.64,55.67,227333.0,49.8095,49.8542,49.7113,49.7381,227333.0
2017-01-24 11:30:00,55.68,55.82,55.67,55.74,123359.0,49.747,49.8721,49.7381,49.8006,123359.0
2017-01-24 12:00:00,55.74,55.84,55.74,55.8,27588.0,49.8006,49.89,49.8006,49.8542,27588.0
2017-01-24 12:30:00,55.81,56.06,55.81,56.05,53468.0,49.8632,50.0865,49.8632,50.0776,53468.0
2017-01-24 13:00:00,56.04,56.13,56.0,56.12,84501.0,50.0686,50.1491,50.0329,50.1401,84501.0
2017-01-24 13:30:00,56.12,56.2,56.11,56.16,48437.0,50.1401,50.2116,50.1312,50.1759,48437.0
2017-01-24 14:00:00,56.15,56.24,56.14,56.21,51399.0,50.1669,50.2473,50.158,50.2205,51399.0
2017-01-24 14:30:00,56.22,56.28,56.17,56.23,78130.0,50.2295,50.2831,50.1848,50.2384,78130.0
2017-01-24 15:00:00,56.23,56.38,56.23,56.3,79718.0,50.2384,50.3724,50.2384,50.3009,79718.0
2017-01-24 15:30:00,56.3,56.32,56.18,56.21,243452.0,50.3009,50.3188,50.1937,50.2205,243452.0
2017-01-25 09:30:00,56.44,56.76,56.24,56.41,88793.0,50.426,50.7119,50.2473,50.3992,88793.0
2017-01-25 10:00:00,56.43,56.74,56.34,56.65,93024.0,50.4171,50.6941,50.3367,50.6137,93024.0
2017-01-25 10:30:00,56.64,56.64,56.5,56.56,61488.0,50.6047,50.6047,50.4796,50.5332,61488.0
2017-01-25 11:00:00,56.55,56.77,56.54,56.66,129477.0,50.5243,50.7209,50.5154,50.6226,129477.0
2017-01-25 11:30:00,56.67,56.68,56.49,56.5,77941.0,50.6315,50.6405,50.4707,50.4796,77941.0
2017-01-25 12:00:00,56.5,56.55,56.37,56.54,99153.0,50.4796,50.5243,50.3635,50.5154,99153.0
2017-01-25 12:30:00,56.54,56.69,56.54,56.69,43445.0,50.5154,50.6494,50.5154,50.6494,43445.0
2017-01-25 13:00:00,56.68,56.81,56.64,56.67,47827.0,50.6405,50.7566,50.6047,50.6315,47827.0
2017-01-25 13:30:00,56.68,56.79,56.67,56.78,191751.0,50.6405,50.7387,50.6315,50.7298,191751.0
2017-01-25 14:00:00,56.79,56.99,56.79,56.96,80312.0,50.7387,50.9174,50.7387,50.8906,80312.0
2017-01-25 14:30:00,56.95,57.04,56.87,56.89,196980.0,50.8817,50.9621,50.8102,50.8281,196980.0
2017-01-25 15:00:00,56.9,56.96,56.86,56.94,60645.0,50.837,50.8906,50.8013,50.8727,60645.0
2017-01-25 15:30:00,56.95,57.02,56.88,56.9,192040.0,50.8817,50.9442,50.8191,50.837,192040.0
2017-01-26 09:30:00,56.79,56.85,56.57,56.73,62501.0,50.7387,50.7923,50.5422,50.6851,62501.0
2017-01-26 10:00:00,56.7,56.77,56.5,56.57,37776.0,50.6583,50.7209,50.4796,50.5422,37776.0
2017-01-26 10:30:00,56.56,56.81,56.54,56.8,40686.0,50.5332,50.7566,50.5154,50.7477,40686.0
2017-01-26 11:00:00,56.8,56.88,56.76,56.86,36107.0,50.7477,50.8191,50.7119,50.8013,36107.0
2017-01-26 11:30:00,56.85,56.92,56.81,56.84,26959.0,50.7923,50.8549,50.7566,50.7834,26959.0
2017-01-26 12:00:00,56.85,56.85,56.78,56.84,112254.0,50.7923,50.7923,50.7298,50.7834,112254.0
2017-01-26 12:30:00,56.84,56.85,56.68,56.68,116073.0,50.7834,50.7923,50.6405,50.6405,116073.0
2017-01-26 13:00:00,56.69,56.71,56.6,56.64,40234.0,50.6494,50.6673,50.569,50.6047,40234.0
2017-01-26 13:30:00,56.65,56.67,56.58,56.59,69029.0,50.6137,50.6315,50.5511,50.56,69029.0
2017-01-26 14:00:00,56.58,56.59,56.38,56.46,74638.0,50.5511,50.56,50.3724,50.4439,74638.0
2017-01-26 14:30:00,56.47,56.63,56.46,56.6,52121.0,50.4528,50.5958,50.4439,50.569,52121.0
2017-01-26 15:00:00,56.6,56.63,56.54,56.58,105015.0,50.569,50.5958,50.5154,50.5511,105015.0
2017-01-26 15:30:00,56.58,56.69,56.53,56.61,292983.0,50.5511,50.6494,50.5064,50.5779,292983.0
2017-01-27 09:30:00,56.69,56.78,56.25,56.65,130801.0,50.6494,50.7298,50.2563,50.6137,130801.0
2017-01-27 10:00:00,56.7,56.77,56.45,56.55,73576.0,50.6583,50.7209,50.435,50.5243,73576.0
2017-01-27 10:30:00,56.56,56.64,56.22,56.26,86781.0,50.5332,50.6047,50.2295,50.2652,86781.0
2017-01-27 11:00:00,56.26,56.32,56.0,56.03,308784.0,50.2652,50.3188,50.0329,50.0597,308784.0
2017-01-27 11:30:00,56.04,56.23,56.03,56.03,133962.0,50.0686,50.2384,50.0597,50.0597,133962.0
2017-01-27 12:00:00,56.02,56.07,55.86,55.88,144122.0,50.0508,50.0955,49.9078,49.9257,144122.0
2017-01-27 12:30:00,55.87,55.9,55.79,55.85,134599.0,49.9168,49.9436,49.8453,49.8989,134599.0
2017-01-27 13:00:00,55.86,56.08,55.79,56.07,121426.0,49.9078,50.1044,49.8453,50.0955,121426.0
2017-01-27 13:30:00,56.07,56.14,55.89,56.14,118988.0,50.0955,50.158,49.9346,50.158,118988.0
2017-01-27 14:00:00,56.14,56.45,56.14,56.4,95124.0,50.158,50.435,50.158,50.3903,95124.0
2017-01-27 14:30:00,56.39,56.45,56.37,56.45,56717.0,50.3814,50.435,50.3635,50.435,56717.0
2017-01-27 15:00:00,56.44,56.45,56.39,56.43,67350.0,50.426,50.435,50.3814,50.4171,67350.0
2017-01-27 15:30:00,56.43,56.58,56.41,56.57,326502.0,50.4171,50.5511,50.3992,50.5422,326502.0
2017-01-30 09:30:00,56.48,56.77,55.89,55.91,119388.0,50.4618,50.7209,49.9346,49.9525,119388.0
2017-01-30 10:00:00,55.91,56.01,55.86,55.97,73155.0,49.9525,50.0418,49.9078,50.0061,73155.0
2017-01-30 10:30:00,55.98,56.02,55.84,55.9,41054.0,50.015,50.0508,49.89,49.9436,41054.0
2017-01-30 11:00:00,55.91,56.11,55.89,56.09,143943.0,49.9525,50.1312,49.9346,50.1133,143943.0
2017-01-30 11:30:00,56.09,56.15,56.0,56.0,95845.0,50.1133,50.1669,50.0329,50.0329,95845.0
2017-01-30 12:00:00,56.0,56.08,55.95,55.97,97402.0,50.0329,50.1044,49.9882,50.0061,97402.0
2017-01-30 12:30:00,55.96,56.06,55.92,56.03,52281.0,49.9972,50.0865,49.9614,50.0597,52281.0
2017-01-30 13:00:00,56.02,56.05,55.91,56.0,30991.0,50.0508,50.0776,49.9525,50.0329,30991.0
2017-01-30 13:30:00,55.99,56.05,55.95,56.02,39710.0,50.024,50.0776,49.9882,50.0508,39710.0
2017-01-30 14:00:00,56.02,56.12,55.99,56.09,78607.0,50.0508,50.1401,50.024,50.1133,78607.0
2017-01-30 14:30:00,56.1,56.14,56.07,56.12,30531.0,50.1223,50.158,50.0955,50.1401,30531.0
2017-01-30 15:00:00,56.13,56.13,56.0,56.12,46064.0,50.1491,50.1491,50.0329,50.1401,46064.0
2017-01-30 15:30:00,56.12,56.38,56.09,56.33,282608.0,50.1401,50.3724,50.1133,50.3277,282608.0
2017-01-31 09:30:00,56.24,56.45,55.96,56.33,93117.0,50.2473,50.435,49.9972,50.3277,93117.0
2017-01-31 10:00:00,56.33,56.45,56.07,56.39,128420.0,50.3277,50.435,50.0955,50.3814,128420.0
2017-01-31 10:30:00,56.37,56.47,56.1,56.1,117534.0,50.3635,50.4528,50.1223,50.1223,117534.0
2017-01-31 11:00:00,56.09,56.17,56.0,56.05,108837.0,50.1133,50.1848,50.0329,50.0776,108837.0
2017-01-31 11:30:00,56.05,56.11,55.99,56.01,151589.0,50.0776,50.1312,50.024,50.0418,151589.0
2017-01-31 12:00:00,56.0,56.18,55.99,56.15,62238.0,50.0329,50.1937,50.024,50.1669,62238.0
2017-01-31 12:30:00,56.15,56.19,56.1,56.15,36546.0,50.1669,50.2027,50.1223,50.1669,36546.0
2017-01-31 13:00:00,56.16,56.29,56.09,56.2,117742.0,50.1759,50.292,50.1133,50.2116,117742.0
2017-01-31 13:30:00,56.2,56.34,56.16,56.25,101044.0,50.2116,50.3367,50.1759,50.2563,101044.0
2017-01-31 14:00:00,56.25,56.39,56.22,56.37,83911.0,50.2563,50.3814,50.2295,50.3635,83911.0
2017-01-31 14:30:00,56.37,56.42,56.36,56.36,63688.0,50.3635,50.4082,50.3546,50.3546,63688.0
2017-01-31 15:00:00,56.37,56.41,56.3,56.41,133300.0,50.3635,50.3992,50.3009,50.3992,133300.0
2017-01-31 15:30:00,56.41,56.72,56.41,56.69,568011.0,50.3992,50.6762,50.3992,50.6494,568011.0
2017-02-01 09:30:00,56.7,57.21,56.35,56.98,76398.0,50.6583,51.114,50.3456,50.9085,76398.0
2017-02-01 10:00:00,56.98,57.02,56.8,56.82,85390.0,50.9085,50.9442,50.7477,50.7655,85390.0
2017-02-01 10:30:00,56.82,56.84,56.7,56.73,72274.0,50.7655,50.7834,50.6583,50.6851,72274.0
2017-02-01 11:00:00,56.73,56.81,56.7,56.76,75172.0,50.6851,50.7566,50.6583,50.7119,75172.0
2017-02-01 11:30:00,56.76,56.8,56.71,56.75,78921.0,50.7119,50.7477,50.6673,50.703,78921.0
2017-02-01 12:00:00,56.76,56.78,56.58,56.63,154597.0,50.7119,50.7298,50.5511,50.5958,154597.0
2017-02-01 12:30:00,56.64,56.77,56.64,56.66,41026.0,50.6047,50.7209,50.6047,50.6226,41026.0
2017-02-01 13:00:00,56.65,56.68,56.47,56.47,66212.0,50.6137,50.6405,50.4528,50.4528,66212.0
2017-02-01 13:30:00,56.48,56.49,56.26,56.31,64230.0,50.4618,50.4707,50.2652,50.3099,64230.0
2017-02-01 14:00:00,56.31,56.58,56.28,56.55,105078.0,50.3099,50.5511,50.2831,50.5243,105078.0
2017-02-01 14:30:00,56.56,56.58,56.39,56.47,78545.0,50.5332,50.5511,50.3814,50.4528,78545.0
2017-02-01 15:00:00,56.47,56.63,56.47,56.63,92510.0,50.4528,50.5958,50.4528,50.5958,92510.0
2017-02-01 15:30:00,56.62,56.92,56.6,56.89,265612.0,50.5868,50.8549,50.569,50.8281,265612.0
2017-02-02 09:30:00,56.59,56.81,56.38,56.43,56739.0,50.56,50.7566,50.3724,50.4171,56739.0
2017-02-02 10:00:00,56.45,56.87,56.42,56.81,55417.0,50.435,50.8102,50.4082,50.7566,55417.0
2017-02-02 10:30:00,56.79,56.87,56.72,56.85,36620.0,50.7387,50.8102,50.6762,50.7923,36620.0
2017-02-02 11:00:00,56.85,56.86,56.63,56.64,46366.0,50.7923,50.8013,50.5958,50.6047,46366.0
2017-02-02 11:30:00,56.63,56.66,56.42,56.42,54918.0,50.5958,50.6226,50.4082,50.4082,54918.0
2017-02-02 12:00:00,56.44,56.48,56.34,56.46,58364.0,50.426,50.4618,50.3367,50.4439,58364.0
2017-02-02 12:30:00,56.46,56.56,56.41,56.44,40645.0,50.4439,50.5332,50.3992,50.426,40645.0
2017-02-02 13:00:00,56.44,56.45,56.25,56.29,40283.0,50.426,50.435,50.2563,50.292,40283.0
2017-02-02 13:30:00,56.27,56.39,56.26,56.32,52417.0,50.2741,50.3814,50.2652,50.3188,52417.0
2017-02-02 14:00:00,56.33,56.33,56.22,56.23,69590.0,50.3277,50.3277,50.2295,50.2384,69590.0
2017-02-02 14:30:00,56.22,56.3,56.21,56.24,62319.0,50.2295,50.3009,50.2205,50.2473,62319.0
2017-02-02 15:00:00,56.25,56.41,56.21,56.41,122687.0,50.2563,50.3992,50.2205,50.3992,122687.0
2017-02-02 15:30:00,56.41,56.55,56.31,56.52,242540.0,50.3992,50.5243,50.3099,50.4975,242540.0
2017-02-03 09:30:00,56.89,56.95,56.28,56.43,58472.0,50.8281,50.8817,50.2831,50.4171,58472.0
2017-02-03 10:00:00,56.43,56.56,56.4,56.51,85145.0,50.4171,50.5332,50.3903,50.4886,85145.0
2017-02-03 10:30:00,56.51,56.75,56.49,56.74,74594.0,50.4886,50.703,50.4707,50.6941,74594.0
2017-02-03 11:00:00,56.74,56.94,56.74,56.94,95592.0,50.6941,50.8727,50.6941,50.8727,95592.0
2017-02-03 11:30:00,56.93,56.97,56.79,56.96,48550.0,50.8638,50.8996,50.7387,50.8906,48550.0
2017-02-03 12:00:00,56.96,56.97,56.83,56.87,25460.0,50.8906,50.8996,50.7745,50.8102,25460.0
2017-02-03 12:30:00,56.88,56.97,56.88,56.93,35386.0,50.8191,50.8996,50.8191,50.8638,35386.0
2017-02-03 13:00:00,56.93,56.93,56.85,56.85,24511.0,50.8638,50.8638,50.7923,50.7923,24511.0
2017-02-03 13:30:00,56.86,56.96,56.86,56.94,48536.0,50.8013,50.8906,50.8013,50.8727,48536.0
2017-02-03 14:00:00,56.94,56.96,56.92,56.95,36425.0,50.8727,50.8906,50.8549,50.8817,36425.0
2017-02-03 14:30:00,56.95,56.97,56.87,56.89,57464.0,50.8817,50.8996,50.8102,50.8281,57464.0
2017-02-03 15:00:00,56.89,57.06,56.88,57.01,87488.0,50.8281,50.98,50.8191,50.9353,87488.0
2017-02-03 15:30:00,57.0,57.27,56.99,57.12,204384.0,50.9264,51.1676,50.9174,51.0336,204384.0
2017-02-06 09:30:00,56.9,57.14,56.67,56.82,89464.0,50.837,51.0514,50.6315,50.7655,89464.0
2017-02-06 10:00:00,56.82,56.93,56.81,56.91,102443.0,50.7655,50.8638,50.7566,50.8459,102443.0
2017-02-06 10:30:00,56.9,57.09,56.82,56.84,71686.0,50.837,51.0068,50.7655,50.7834,71686.0
2017-02-06 11:00:00,56.83,56.95,56.83,56.85,131425.0,50.7745,50.8817,50.7745,50.7923,131425.0
2017-02-06 11:30:00,56.85,56.93,56.74,56.86,112288.0,50.7923,50.8638,50.6941,50.8013,112288.0
2017-02-06 12:00:00,56.85,56.95,56.82,56.84,95851.0,50.7923,50.8817,50.7655,50.7834,95851.0
2017-02-06 12:30:00,56.84,56.95,56.82,56.87,64076.0,50.7834,50.8817,50.7655,50.8102,64076.0
2017-02-06 13:00:00,56.87,56.96,56.8,56.87,122267.0,50.8102,50.8906,50.7477,50.8102,122267.0
2017-02-06 13:30:00,56.86,56.96,56.8,56.96,65323.0,50.8013,50.8906,50.7477,50.8906,65323.0
2017-02-06 14:00:00,56.96,57.05,56.94,57.01,92469.0,50.8906,50.971,50.8727,50.9353,92469.0
2017-02-06 14:30:00,57.0,57.08,56.95,57.06,74096.0,50.9264,50.9978,50.8817,50.98,74096.0
2017-02-06 15:00:00,57.07,57.23,57.07,57.22,101131.0,50.9889,51.1318,50.9889,51.1229,101131.0
2017-02-06 15:30:00,57.22,57.26,57.12,57.25,357330.0,51.1229,51.1587,51.0336,51.1497,357330.0
2017-02-07 09:30:00,57.47,57.59,57.04,57.19,53686.0,51.3463,51.4535,50.9621,51.0961,53686.0
2017-02-07 10:00:00,57.2,57.23,57.09,57.17,49065.0,51.105,51.1318,51.0068,51.0782,49065.0
2017-02-07 10:30:00,57.15,57.28,57.08,57.11,51381.0,51.0604,51.1765,50.9978,51.0246,51381.0
2017-02-07 11:00:00,57.09,57.16,56.97,56.97,78578.0,51.0068,51.0693,50.8996,50.8996,78578.0
2017-02-07 11:30:00,56.97,57.04,56.94,56.99,100065.0,50.8996,50.9621,50.8727,50.9174,100065.0
2017-02-07 12:00:00,56.99,57.2,56.98,57.06,76385.0,50.9174,51.105,50.9085,50.98,76385.0
2017-02-07 12:30:00,57.06,57.07,56.94,57.0,56163.0,50.98,50.9889,50.8727,50.9264,56163.0
2017-02-07 13:00:00,57.0,57.07,56.97,57.0,49514.0,50.9264,50.9889,50.8996,50.9264,49514.0
2017-02-07 13:30:00,56.99,57.17,56.99,57.15,39616.0,50.9174,51.0782,50.9174,51.0604,39616.0
2017-02-07 14:00:00,57.15,57.2,57.13,57.18,51037.0,51.0604,51.105,51.0425,51.0872,51037.0
2017-02-07 14:30:00,57.17,57.28,57.14,57.26,66577.0,51.0782,51.1765,51.0514,51.1587,66577.0
2017-02-07 15:00:00,57.26,57.3,57.24,57.3,67045.0,51.1587,51.1944,51.1408,51.1944,67045.0
2017-02-07 15:30:00,57.29,57.45,57.28,57.43,182794.0,51.1855,51.3284,51.1765,51.3105,182794.0
2017-02-08 09:30:00,57.14,57.31,56.79,57.17,100833.0,51.0514,51.2033,50.7387,51.0782,100833.0
2017-02-08 10:00:00,57.19,57.19,56.91,57.01,67315.0,51.0961,51.0961,50.8459,50.9353,67315.0
2017-02-08 10:30:00,57.05,57.09,56.78,56.83,42765.0,50.971,51.0068,50.7298,50.7745,42765.0
2017-02-08 11:00:00,56.84,56.94,56.71,56.74,45947.0,50.7834,50.8727,50.6673,50.6941,45947.0
2017-02-08 11:30:00,56.71,57.07,56.63,57.06,108693.0,50.6673,50.9889,50.5958,50.98,108693.0
2017-02-08 12:00:00,57.06,57.26,57.04,57.07,63121.0,50.98,51.1587,50.9621,50.9889,63121.0
2017-02-08 12:30:00,57.07,57.23,57.02,57.18,35658.0,50.9889,51.1318,50.9442,51.0872,35658.0
2017-02-08 13:00:00,57.17,57.19,57.09,57.15,25353.0,51.0782,51.0961,51.0068,51.0604,25353.0
2017-02-08 13:30:00,57.14,57.19,57.11,57.15,44181.0,51.0514,51.0961,51.0246,51.0604,44181.0
2017-02-08 14:00:00,57.13,57.17,57.06,57.13,111624.0,51.0425,51.0782,50.98,51.0425,111624.0
2017-02-08 14:30:00,57.13,57.19,57.1,57.11,37168.0,51.0425,51.0961,51.0157,51.0246,37168.0
2017-02-08 15:00:00,57.12,57.21,57.1,57.21,69024.0,51.0336,51.114,51.0157,51.114,69024.0
2017-02-08 15:30:00,57.2,57.35,57.19,57.32,289556.0,51.105,51.2391,51.0961,51.2123,289556.0
2017-02-09 09:30:00,57.37,57.58,57.32,57.53,104424.0,51.2569,51.4446,51.2123,51.3999,104424.0
2017-02-09 10:00:00,57.52,58.25,57.46,58.23,218840.0,51.3909,52.0432,51.3373,52.0253,218840.0
2017-02-09 10:30:00,58.22,58.22,57.88,58.11,173768.0,52.0164,52.0164,51.7126,51.9181,173768.0
2017-02-09 11:00:00,58.11,58.39,58.09,58.24,156743.0,51.9181,52.1682,51.9002,52.0342,156743.0
2017-02-09 11:30:00,58.25,58.27,58.13,58.25,63494.0,52.0432,52.061,51.9359,52.0432,63494.0
2017-02-09 12:00:00,58.25,58.26,58.13,58.23,94820.0,52.0432,52.0521,51.9359,52.0253,94820.0
2017-02-09 12:30:00,58.24,58.24,58.16,58.2,60298.0,52.0342,52.0342,51.9628,51.9985,60298.0
2017-02-09 13:00:00,58.18,58.42,58.16,58.42,105766.0,51.9806,52.195,51.9628,52.195,105766.0
2017-02-09 13:30:00,58.42,58.44,58.23,58.39,56673.0,52.195,52.2129,52.0253,52.1682,56673.0
2017-02-09 14:00:00,58.39,58.66,58.39,58.56,99314.0,52.1682,52.4095,52.1682,52.3201,99314.0
2017-02-09 14:30:00,58.55,58.68,58.51,58.68,107731.0,52.3112,52.4273,52.2755,52.4273,107731.0
2017-02-09 15:00:00,58.66,58.72,58.55,58.66,136370.0,52.4095,52.4631,52.3112,52.4095,136370.0
2017-02-09 15:30:00,58.67,58.72,58.61,58.62,539871.0,52.4184,52.4631,52.3648,52.3737,539871.0
2017-02-10 09:30:00,58.59,58.75,58.37,58.42,91238.0,52.3469,52.4899,52.1504,52.195,91238.0
2017-02-10 10:00:00,58.43,58.48,58.29,58.43,144214.0,52.204,52.2487,52.0789,52.204,144214.0
2017-02-10 10:30:00,58.46,58.64,58.38,58.4,57324.0,52.2308,52.3916,52.1593,52.1772,57324.0
2017-02-10 11:00:00,58.41,58.42,58.31,58.37,110880.0,52.1861,52.195,52.0968,52.1504,110880.0
2017-02-10 11:30:00,58.36,58.38,58.29,58.34,54192.0,52.1414,52.1593,52.0789,52.1236,54192.0
2017-02-10 12:00:00,58.35,58.35,58.27,58.33,45398.0,52.1325,52.1325,52.061,52.1146,45398.0
2017-02-10 12:30:00,58.33,58.36,58.31,58.32,30943.0,52.1146,52.1414,52.0968,52.1057,30943.0
2017-02-10 13:00:00,58.32,58.37,58.29,58.34,48956.0,52.1057,52.1504,52.0789,52.1236,48956.0
2017-02-10 13:30:00,58.34,58.35,58.3,58.32,27449.0,52.1236,52.1325,52.0878,52.1057,27449.0
2017-02-10 14:00:00,58.33,58.35,58.29,58.33,40444.0,52.1146,52.1325,52.0789,52.1146,40444.0
2017-02-10 14:30:00,58.33,58.35,58.26,58.32,72665.0,52.1146,52.1325,52.0521,52.1057,72665.0
2017-02-10 15:00:00,58.31,58.33,58.25,58.3,49803.0,52.0968,52.1146,52.0432,52.0878,49803.0
2017-02-10 15:30:00,58.3,58.42,58.3,58.39,154198.0,52.0878,52.195,52.0878,52.1682,154198.0
2017-02-13 09:30:00,58.37,58.6,57.94,58.6,218510.0,52.1504,52.3559,51.7662,52.3559,218510.0
2017-02-13 10:00:00,58.61,58.65,58.46,58.57,170626.0,52.3648,52.4005,52.2308,52.3291,170626.0
2017-02-13 10:30:00,58.59,58.7,58.53,58.7,83731.0,52.3469,52.4452,52.2933,52.4452,83731.0
2017-02-13 11:00:00,58.69,58.7,58.57,58.66,41658.0,52.4363,52.4452,52.3291,52.4095,41658.0
2017-02-13 11:30:00,58.65,58.76,58.58,58.7,80208.0,52.4005,52.4988,52.338,52.4452,80208.0
2017-02-13 12:00:00,58.71,58.79,58.71,58.76,51851.0,52.4541,52.5256,52.4541,52.4988,51851.0
2017-02-13 12:30:00,58.78,58.9,58.76,58.87,60372.0,52.5167,52.6239,52.4988,52.5971,60372.0
2017-02-13 13:00:00,58.88,58.88,58.78,58.88,32630.0,52.606,52.606,52.5167,52.606,32630.0
2017-02-13 13:30:00,58.86,58.99,58.81,58.94,38479.0,52.5882,52.7043,52.5435,52.6596,38479.0
2017-02-13 14:00:00,58.93,58.96,58.88,58.91,55651.0,52.6507,52.6775,52.606,52.6328,55651.0
2017-02-13 14:30:00,58.92,59.02,58.89,59.02,59019.0,52.6418,52.7311,52.615,52.7311,59019.0
2017-02-13 15:00:00,59.01,59.01,58.89,58.91,44570.0,52.7222,52.7222,52.615,52.6328,44570.0
2017-02-13 15:30:00,58.9,58.9,58.77,58.84,158600.0,52.6239,52.6239,52.5078,52.5703,158600.0
2017-02-14 09:30:00,59.47,59.9,59.39,59.81,374781.0,53.1332,53.5173,53.0617,53.4369,374781.0
2017-02-14 10:00:00,59.77,59.8,59.55,59.77,185166.0,53.4012,53.428,53.2046,53.4012,185166.0
2017-02-14 10:30:00,59.75,59.8,59.69,59.74,206695.0,53.3833,53.428,53.3297,53.3744,206695.0
2017-02-14 11:00:00,59.74,59.75,59.63,59.7,108570.0,53.3744,53.3833,53.2761,53.3387,108570.0
2017-02-14 11:30:00,59.7,59.77,59.67,59.75,152206.0,53.3387,53.4012,53.3119,53.3833,152206.0
2017-02-14 12:00:00,59.74,59.74,59.67,59.68,50998.0,53.3744,53.3744,53.3119,53.3208,50998.0
2017-02-14 12:30:00,59.67,59.7,59.6,59.62,53870.0,53.3119,53.3387,53.2493,53.2672,53870.0
2017-02-14 13:00:00,59.61,59.62,59.42,59.45,160524.0,53.2582,53.2672,53.0885,53.1153,160524.0
2017-02-14 13:30:00,59.45,59.75,59.44,59.75,63662.0,53.1153,53.3833,53.1064,53.3833,63662.0
2017-02-14 14:00:00,59.75,59.76,59.67,59.68,85552.0,53.3833,53.3923,53.3119,53.3208,85552.0
2017-02-14 14:30:00,59.67,59.71,59.62,59.7,70442.0,53.3119,53.3476,53.2672,53.3387,70442.0
2017-02-14 15:00:00,59.68,59.76,59.67,59.71,67252.0,53.3208,53.3923,53.3119,53.3476,67252.0
2017-02-14 15:30:00,59.7,59.75,59.59,59.74,287588.0,53.3387,53.3833,53.2404,53.3744,287588.0
2017-02-15 09:30:00,59.55,59.65,59.35,59.64,58734.0,53.2046,53.294,53.026,53.2851,58734.0
2017-02-15 10:00:00,59.62,59.83,59.54,59.75,91944.0,53.2672,53.4548,53.1957,53.3833,91944.0
2017-02-15 10:30:00,59.76,59.87,59.6,59.86,74546.0,53.3923,53.4905,53.2493,53.4816,74546.0
2017-02-15 11:00:00,59.88,59.99,59.81,59.92,67133.0,53.4995,53.5978,53.4369,53.5352,67133.0
2017-02-15 11:30:00,59.9,59.99,59.9,59.94,69577.0,53.5173,53.5978,53.5173,53.5531,69577.0
2017-02-15 12:00:00,59.95,60.05,59.91,60.05,47976.0,53.562,53.6514,53.5263,53.6514,47976.0
2017-02-15 12:30:00,60.04,60.05,59.89,60.0,61382.0,53.6424,53.6514,53.5084,53.6067,61382.0
2017-02-15 13:00:00,60.0,60.02,59.88,60.0,48044.0,53.6067,53.6246,53.4995,53.6067,48044.0
2017-02-15 13:30:00,60.01,60.18,59.96,60.16,45383.0,53.6156,53.7675,53.571,53.7496,45383.0
2017-02-15 14:00:00,60.15,60.35,60.15,60.31,55040.0,53.7407,53.9194,53.7407,53.8837,55040.0
2017-02-15 14:30:00,60.3,60.5,60.27,60.49,141829.0,53.8747,54.0534,53.8479,54.0445,141829.0
2017-02-15 15:00:00,60.5,60.59,60.41,60.45,216939.0,54.0534,54.1338,53.973,54.0087,216939.0
2017-02-15 15:30:00,60.45,60.46,60.33,60.38,204815.0,54.0087,54.0177,53.9015,53.9462,204815.0
2017-02-16 09:30:00,60.28,60.55,60.0,60.41,164594.0,53.8569,54.0981,53.6067,53.973,164594.0
2017-02-16 10:00:00,60.4,60.52,60.25,60.37,309280.0,53.9641,54.0713,53.8301,53.9373,309280.0
2017-02-16 10:30:00,60.39,60.56,60.34,60.4,141782.0,53.9551,54.107,53.9105,53.9641,141782.0
2017-02-16 11:00:00,60.4,60.4,60.11,60.4,96573.0,53.9641,53.9641,53.705,53.9641,96573.0
2017-02-16 11:30:00,60.38,60.46,60.31,60.46,130515.0,53.9462,54.0177,53.8837,54.0177,130515.0
2017-02-16 12:00:00,60.45,60.57,60.24,60.51,130277.0,54.0087,54.116,53.8211,54.0623,130277.0
2017-02-16 12:30:00,60.5,60.5,60.32,60.34,94235.0,54.0534,54.0534,53.8926,53.9105,94235.0
2017-02-16 13:00:00,60.33,60.43,60.29,60.39,57136.0,53.9015,53.9909,53.8658,53.9551,57136.0
2017-02-16 13:30:00,60.39,60.52,60.35,60.5,60299.0,53.9551,54.0713,53.9194,54.0534,60299.0
2017-02-16 14:00:00,60.5,60.51,60.38,60.5,165097.0,54.0534,54.0623,53.9462,54.0534,165097.0
2017-02-16 14:30:00,60.48,60.66,60.44,60.65,118269.0,54.0355,54.1964,53.9998,54.1874,118269.0
2017-02-16 15:00:00,60.64,60.65,60.51,60.6,178154.0,54.1785,54.1874,54.0623,54.1428,178154.0
2017-02-16 15:30:00,60.6,60.76,60.56,60.75,337116.0,54.1428,54.2857,54.107,54.2768,337116.0
2017-02-17 09:30:00,60.63,63.2,60.63,62.14,643411.0,54.1696,56.4657,54.1696,55.5187,643411.0
2017-02-17 10:00:00,62.14,62.65,61.93,62.62,276247.0,55.5187,55.9743,55.331,55.9475,276247.0
2017-02-17 10:30:00,62.62,63.44,62.54,62.82,524036.0,55.9475,56.6801,55.876,56.1262,524036.0
2017-02-17 11:00:00,62.86,63.0,62.47,62.6,314536.0,56.1619,56.287,55.8135,55.9296,314536.0
2017-02-17 11:30:00,62.59,62.98,62.47,62.53,202570.0,55.9207,56.2692,55.8135,55.8671,202570.0
2017-02-17 12:00:00,62.53,62.78,62.46,62.76,200431.0,55.8671,56.0905,55.8046,56.0726,200431.0
2017-02-17 12:30:00,62.76,62.82,62.4,62.55,151654.0,56.0726,56.1262,55.751,55.885,151654.0
2017-02-17 13:00:00,62.55,62.56,61.98,62.01,123145.0,55.885,55.8939,55.3757,55.4025,123145.0
2017-02-17 13:30:00,62.0,62.55,62.0,62.46,164082.0,55.3936,55.885,55.3936,55.8046,164082.0
2017-02-17 14:00:00,62.46,62.6,62.39,62.42,207855.0,55.8046,55.9296,55.742,55.7688,207855.0
2017-02-17 14:30:00,62.42,62.69,62.41,62.63,144535.0,55.7688,56.0101,55.7599,55.9565,144535.0
2017-02-17 15:00:00,62.64,62.73,62.47,62.59,241526.0,55.9654,56.0458,55.8135,55.9207,241526.0
2017-02-17 15:30:00,62.61,62.71,62.5,62.69,335273.0,55.9386,56.0279,55.8403,56.0101,335273.0
2017-02-21 09:30:00,62.0,63.09,62.0,62.93,276881.0,55.3936,56.3674,55.3936,56.2245,276881.0
2017-02-21 10:00:00,62.93,63.0,62.76,62.77,242452.0,56.2245,56.287,56.0726,56.0815,242452.0
2017-02-21 10:30:00,62.76,62.99,62.59,62.69,147157.0,56.0726,56.2781,55.9207,56.0101,147157.0
2017-02-21 11:00:00,62.69,62.78,62.42,62.57,164641.0,56.0101,56.0905,55.7688,55.9028,164641.0
2017-02-21 11:30:00,62.56,62.84,62.56,62.64,99589.0,55.8939,56.1441,55.8939,55.9654,99589.0
2017-02-21 12:00:00,62.65,62.75,62.58,62.7,88308.0,55.9743,56.0637,55.9118,56.019,88308.0
2017-02-21 12:30:00,62.71,62.74,62.47,62.6,89942.0,56.0279,56.0547,55.8135,55.9296,89942.0
2017-02-21 13:00:00,62.59,62.65,62.43,62.63,68891.0,55.9207,55.9743,55.7778,55.9565,68891.0
2017-02-21 13:30:00,62.62,62.62,62.42,62.48,87381.0,55.9475,55.9475,55.7688,55.8224,87381.0
2017-02-21 14:00:00,62.48,62.66,62.48,62.64,69917.0,55.8224,55.9833,55.8224,55.9654,69917.0
2017-02-21 14:30:00,62.64,62.75,62.6,62.71,81003.0,55.9654,56.0637,55.9296,56.0279,81003.0
2017-02-21 15:00:00,62.71,62.75,62.55,62.65,190085.0,56.0279,56.0637,55.885,55.9743,190085.0
2017-02-21 15:30:00,62.65,62.68,62.48,62.49,443433.0,55.9743,56.0011,55.8224,55.8314,443433.0
2017-02-22 09:30:00,62.49,62.56,62.1,62.28,132113.0,55.8314,55.8939,55.4829,55.6437,132113.0
2017-02-22 10:00:00,62.3,62.59,62.3,62.46,89437.0,55.6616,55.9207,55.6616,55.8046,89437.0
2017-02-22 10:30:00,62.47,62.59,62.42,62.59,61607.0,55.8135,55.9207,55.7688,55.9207,61607.0
2017-02-22 11:00:00,62.59,62.64,62.38,62.56,77494.0,55.9207,55.9654,55.7331,55.8939,77494.0
2017-02-22 11:30:00,62.54,62.74,62.49,62.72,71987.0,55.876,56.0547,55.8314,56.0369,71987.0
2017-02-22 12:00:00,62.71,62.75,62.66,62.72,56861.0,56.0279,56.0637,55.9833,56.0369,56861.0
2017-02-22 12:30:00,62.72,62.73,62.45,62.51,94781.0,56.0369,56.0458,55.7956,55.8492,94781.0
2017-02-22 13:00:00,62.52,62.59,62.48,62.55,32826.0,55.8582,55.9207,55.8224,55.885,32826.0
2017-02-22 13:30:00,62.57,62.58,62.48,62.51,38254.0,55.9028,55.9118,55.8224,55.8492,38254.0
2017-02-22 14:00:00,62.53,62.6,62.22,62.39,93727.0,55.8671,55.9296,55.5901,55.742,93727.0
2017-02-22 14:30:00,62.39,62.43,62.28,62.43,48578.0,55.742,55.7778,55.6437,55.7778,48578.0
2017-02-22 15:00:00,62.43,62.51,62.39,62.5,79074.0,55.7778,55.8492,55.742,55.8403,79074.0
2017-02-22 15:30:00,62.5,62.51,62.3,62.34,229314.0,55.8403,55.8492,55.6616,55.6974,229314.0
2017-02-23 09:30:00,62.4,62.41,62.19,62.37,78252.0,55.751,55.7599,55.5633,55.7242,78252.0
2017-02-23 10:00:00,62.37,62.4,62.22,62.34,67658.0,55.7242,55.751,55.5901,55.6974,67658.0
2017-02-23 10:30:00,62.35,62.41,62.12,62.25,62862.0,55.7063,55.7599,55.5008,55.6169,62862.0
2017-02-23 11:00:00,62.26,62.52,62.22,62.48,77450.0,55.6259,55.8582,55.5901,55.8224,77450.0
2017-02-23 11:30:00,62.47,62.57,62.44,62.56,51440.0,55.8135,55.9028,55.7867,55.8939,51440.0
2017-02-23 12:00:00,62.55,62.67,62.53,62.55,43612.0,55.885,55.9922,55.8671,55.885,43612.0
2017-02-23 12:30:00,62.55,62.59,62.47,62.47,48230.0,55.885,55.9207,55.8135,55.8135,48230.0
2017-02-23 13:00:00,62.46,62.52,62.46,62.48,35981.0,55.8046,55.8582,55.8046,55.8224,35981.0
2017-02-23 13:30:00,62.48,62.5,62.4,62.43,43478.0,55.8224,55.8403,55.751,55.7778,43478.0
2017-02-23 14:00:00,62.43,62.5,62.39,62.45,54977.0,55.7778,55.8403,55.742,55.7956,54977.0
2017-02-23 14:30:00,62.45,62.53,62.4,62.5,62167.0,55.7956,55.8671,55.751,55.8403,62167.0
2017-02-23 15:00:00,62.51,62.56,62.5,62.52,73566.0,55.8492,55.8939,55.8403,55.8582,73566.0
2017-02-23 15:30:00,62.52,62.52,62.39,62.45,201565.0,55.8582,55.8582,55.742,55.7956,201565.0
2017-02-24 09:30:00,62.5,62.53,61.89,62.48,77941.0,55.8403,55.8671,55.2953,55.8224,77941.0
2017-02-24 10:00:00,62.52,62.61,62.3,62.3,28916.0,55.8582,55.9386,55.6616,55.6616,28916.0
2017-02-24 10:30:00,62.3,62.4,62.26,62.4,32708.0,55.6616,55.751,55.6259,55.751,32708.0
2017-02-24 11:00:00,62.41,62.51,62.29,62.41,40684.0,55.7599,55.8492,55.6527,55.7599,40684.0
2017-02-24 11:30:00,62.42,62.5,62.28,62.31,30596.0,55.7688,55.8403,55.6437,55.6705,30596.0
2017-02-24 12:00:00,62.28,62.45,62.28,62.43,27843.0,55.6437,55.7956,55.6437,55.7778,27843.0
2017-02-24 12:30:00,62.43,62.49,62.39,62.49,14200.0,55.7778,55.8314,55.742,55.8314,14200.0
2017-02-24 13:00:00,62.49,62.52,62.43,62.44,24803.0,55.8314,55.8582,55.7778,55.7867,24803.0
2017-02-24 13:30:00,62.45,62.5,62.38,62.44,29251.0,55.7956,55.8403,55.7331,55.7867,29251.0
2017-02-24 14:00:00,62.43,62.53,62.39,62.5,38487.0,55.7778,55.8671,55.742,55.8403,38487.0
2017-02-24 14:30:00,62.5,62.61,62.5,62.58,46524.0,55.8403,55.9386,55.8403,55.9118,46524.0
2017-02-24 15:00:00,62.58,62.62,62.56,62.62,51308.0,55.9118,55.9475,55.8939,55.9475,51308.0
2017-02-24 15:30:00,62.62,62.83,62.59,62.78,245697.0,55.9475,56.1351,55.9207,56.0905,245697.0
2017-02-27 09:30:00,62.72,62.92,62.51,62.91,41590.0,56.0369,56.2155,55.8492,56.2066,41590.0
2017-02-27 10:00:00,62.91,62.97,62.8,62.83,26195.0,56.2066,56.2602,56.1083,56.1351,26195.0
2017-02-27 10:30:00,62.83,62.83,62.57,62.62,53602.0,56.1351,56.1351,55.9028,55.9475,53602.0
2017-02-27 11:00:00,62.63,62.71,62.43,62.45,48036.0,55.9565,56.0279,55.7778,55.7956,48036.0
2017-02-27 11:30:00,62.43,62.55,62.42,62.5,28373.0,55.7778,55.885,55.7688,55.8403,28373.0
2017-02-27 12:00:00,62.5,62.55,62.44,62.52,23999.0,55.8403,55.885,55.7867,55.8582,23999.0
2017-02-27 12:30:00,62.5,62.55,62.45,62.53,19973.0,55.8403,55.885,55.7956,55.8671,19973.0
2017-02-27 13:00:00,62.54,62.56,62.5,62.56,18692.0,55.876,55.8939,55.8403,55.8939,18692.0
2017-02-27 13:30:00,62.57,62.58,62.42,62.49,142862.0,55.9028,55.9118,55.7688,55.8314,142862.0
2017-02-27 14:00:00,62.48,62.5,62.44,62.44,21855.0,55.8224,55.8403,55.7867,55.7867,21855.0
2017-02-27 14:30:00,62.43,62.46,62.32,62.34,39963.0,55.7778,55.8046,55.6795,55.6974,39963.0
2017-02-27 15:00:00,62.34,62.39,62.18,62.18,63418.0,55.6974,55.742,55.5544,55.5544,63418.0
2017-02-27 15:30:00,62.19,62.25,62.1,62.22,205474.0,55.5633,55.6169,55.4829,55.5901,205474.0
2017-02-28 09:30:00,62.27,62.53,61.95,62.53,78804.0,55.6348,55.8671,55.3489,55.8671,78804.0
2017-02-28 10:00:00,62.52,62.62,62.41,62.43,42275.0,55.8582,55.9475,55.7599,55.7778,42275.0
2017-02-28 10:30:00,62.44,62.77,62.43,62.77,150562.0,55.7867,56.0815,55.7778,56.0815,150562.0
2017-02-28 11:00:00,62.76,62.94,62.71,62.93,74543.0,56.0726,56.2334,56.0279,56.2245,74543.0
2017-02-28 11:30:00,62.94,63.25,62.94,63.23,164695.0,56.2334,56.5104,56.2334,56.4925,164695.0
2017-02-28 12:00:00,63.25,63.31,63.01,63.2,205902.0,56.5104,56.564,56.296,56.4657,205902.0
2017-02-28 12:30:00,63.2,63.34,63.14,63.28,104487.0,56.4657,56.5908,56.4121,56.5372,104487.0
2017-02-28 13:00:00,63.27,63.48,63.24,63.48,131700.0,56.5283,56.7159,56.5015,56.7159,131700.0
2017-02-28 13:30:00,63.48,63.85,63.45,63.73,178840.0,56.7159,57.0465,56.6891,56.9392,178840.0
2017-02-28 14:00:00,63.72,63.88,63.69,63.87,110430.0,56.9303,57.0733,56.9035,57.0643,110430.0
2017-02-28 14:30:00,63.86,63.9,63.71,63.77,138840.0,57.0554,57.0911,56.9214,56.975,138840.0
2017-02-28 15:00:00,63.78,63.8,63.58,63.59,160349.0,56.9839,57.0018,56.8052,56.8142,160349.0
2017-02-28 15:30:00,63.59,63.61,63.35,63.51,475507.0,56.8142,56.832,56.5997,56.7427,475507.0
2017-03-01 09:30:00,63.78,64.08,63.68,64.03,164943.0,56.9839,57.2519,56.8946,57.2073,164943.0
2017-03-01 10:00:00,64.04,64.28,63.92,64.03,122753.0,57.2162,57.4306,57.109,57.2073,122753.0
2017-03-01 10:30:00,64.01,64.25,63.85,64.25,82414.0,57.1894,57.4038,57.0465,57.4038,82414.0
2017-03-01 11:00:00,64.24,64.37,64.18,64.26,85211.0,57.3949,57.511,57.3413,57.4128,85211.0
2017-03-01 11:30:00,64.25,64.27,64.11,64.18,77176.0,57.4038,57.4217,57.2787,57.3413,77176.0
2017-03-01 12:00:00,64.19,64.45,64.19,64.28,66726.0,57.3502,57.5825,57.3502,57.4306,66726.0
2017-03-01 12:30:00,64.29,64.32,64.18,64.25,136461.0,57.4396,57.4664,57.3413,57.4038,136461.0
2017-03-01 13:00:00,64.25,64.51,64.2,64.51,174215.0,57.4038,57.6361,57.3592,57.6361,174215.0
2017-03-01 13:30:00,64.51,64.54,64.32,64.46,81912.0,57.6361,57.6629,57.4664,57.5915,81912.0
2017-03-01 14:00:00,64.45,64.8,64.44,64.63,116884.0,57.5825,57.8952,57.5736,57.7433,116884.0
2017-03-01 14:30:00,64.63,64.68,64.47,64.55,104618.0,57.7433,57.788,57.6004,57.6719,104618.0
2017-03-01 15:00:00,64.54,64.56,64.39,64.52,102460.0,57.6629,57.6808,57.5289,57.6451,102460.0
2017-03-01 15:30:00,64.52,64.65,64.46,64.51,263739.0,57.6451,57.7612,57.5915,57.6361,263739.0
2017-03-02 09:30:00,64.35,64.35,63.84,63.97,55530.0,57.4932,57.4932,57.0375,57.1537,55530.0
2017-03-02 10:00:00,63.97,64.08,63.64,63.8,39675.0,57.1537,57.2519,56.8588,57.0018,39675.0
2017-03-02 10:30:00,63.82,63.93,63.75,63.84,29350.0,57.0196,57.1179,56.9571,57.0375,29350.0
2017-03-02 11:00:00,63.83,63.94,63.67,63.8,35552.0,57.0286,57.1269,56.8856,57.0018,35552.0
2017-03-02 11:30:00,63.8,63.8,63.56,63.72,33441.0,57.0018,57.0018,56.7874,56.9303,33441.0
2017-03-02 12:00:00,63.73,63.87,63.6,63.64,25589.0,56.9392,57.0643,56.8231,56.8588,25589.0
2017-03-02 12:30:00,63.64,63.68,63.56,63.63,54854.0,56.8588,56.8946,56.7874,56.8499,54854.0
2017-03-02 13:00:00,63.64,63.66,63.48,63.65,49109.0,56.8588,56.8767,56.7159,56.8678,49109.0
2017-03-02 13:30:00,63.66,63.66,63.54,63.59,30886.0,56.8767,56.8767,56.7695,56.8142,30886.0
2017-03-02 14:00:00,63.6,63.83,63.6,63.83,35337.0,56.8231,57.0286,56.8231,57.0286,35337.0
2017-03-02 14:30:00,63.83,63.91,63.8,63.82,48788.0,57.0286,57.1001,57.0018,57.0196,48788.0
2017-03-02 15:00:00,63.82,63.92,63.71,63.78,51288.0,57.0196,57.109,56.9214,56.9839,51288.0
2017-03-02 15:30:00,63.78,63.81,63.58,63.64,184857.0,56.9839,57.0107,56.8052,56.8588,184857.0
2017-03-03 09:30:00,63.45,63.62,62.85,63.58,80050.0,56.6891,56.841,56.153,56.8052,80050.0
2017-03-03 10:00:00,63.56,63.62,63.19,63.28,139008.0,56.7874,56.841,56.4568,56.5372,139008.0
2017-03-03 10:30:00,63.25,63.43,63.08,63.09,79556.0,56.5104,56.6712,56.3585,56.3674,79556.0
2017-03-03 11:00:00,63.07,63.19,63.06,63.06,43484.0,56.3496,56.4568,56.3406,56.3406,43484.0
2017-03-03 11:30:00,63.07,63.16,63.02,63.09,82021.0,56.3496,56.43,56.3049,56.3674,82021.0
2017-03-03 12:00:00,63.1,63.12,62.99,63.07,30682.0,56.3764,56.3942,56.2781,56.3496,30682.0
2017-03-03 12:30:00,63.05,63.09,63.01,63.06,25844.0,56.3317,56.3674,56.296,56.3406,25844.0
2017-03-03 13:00:00,63.05,63.18,62.97,63.15,75440.0,56.3317,56.4478,56.2602,56.421,75440.0
2017-03-03 13:30:00,63.17,63.3,63.16,63.3,28965.0,56.4389,56.5551,56.43,56.5551,28965.0
2017-03-03 14:00:00,63.29,63.32,63.22,63.27,23610.0,56.5461,56.5729,56.4836,56.5283,23610.0
2017-03-03 14:30:00,63.28,63.36,63.24,63.36,44068.0,56.5372,56.6087,56.5015,56.6087,44068.0
2017-03-03 15:00:00,63.34,63.38,63.26,63.37,52269.0,56.5908,56.6265,56.5193,56.6176,52269.0
2017-03-03 15:30:00,63.36,63.45,63.32,63.36,174792.0,56.6087,56.6891,56.5729,56.6087,174792.0
2017-03-06 09:30:00,63.07,63.13,62.56,62.73,53492.0,56.3496,56.4032,55.8939,56.0458,53492.0
2017-03-06 10:00:00,62.72,62.87,62.56,62.56,46142.0,56.0369,56.1709,55.8939,55.8939,46142.0
2017-03-06 10:30:00,62.6,62.73,62.57,62.73,37865.0,55.9296,56.0458,55.9028,56.0458,37865.0
2017-03-06 11:00:00,62.71,62.78,62.62,62.64,39688.0,56.0279,56.0905,55.9475,55.9654,39688.0
2017-03-06 11:30:00,62.65,62.66,62.5,62.52,84365.0,55.9743,55.9833,55.8403,55.8582,84365.0
2017-03-06 12:00:00,62.53,62.72,62.51,62.66,57262.0,55.8671,56.0369,55.8492,55.9833,57262.0
2017-03-06 12:30:00,62.65,62.82,62.63,62.8,36147.0,55.9743,56.1262,55.9565,56.1083,36147.0
2017-03-06 13:00:00,62.81,62.94,62.78,62.86,24477.0,56.1173,56.2334,56.0905,56.1619,24477.0
2017-03-06 13:30:00,62.86,62.87,62.7,62.73,26451.0,56.1619,56.1709,56.019,56.0458,26451.0
2017-03-06 14:00:00,62.75,62.9,62.71,62.84,105897.0,56.0637,56.1977,56.0279,56.1441,105897.0
2017-03-06 14:30:00,62.84,62.92,62.77,62.78,51126.0,56.1441,56.2155,56.0815,56.0905,51126.0
2017-03-06 15:00:00,62.78,62.86,62.75,62.83,46568.0,56.0905,56.1619,56.0637,56.1351,46568.0
2017-03-06 15:30:00,62.82,62.89,62.72,62.75,212209.0,56.1262,56.1887,56.0369,56.0637,212209.0
2017-03-07 09:30:00,62.56,62.77,62.16,62.39,47770.0,55.8939,56.0815,55.5365,55.742,47770.0
2017-03-07 10:00:00,62.37,62.58,62.27,62.55,52144.0,55.7242,55.9118,55.6348,55.885,52144.0
2017-03-07 10:30:00,62.57,62.73,62.47,62.47,39259.0,55.9028,56.0458,55.8135,55.8135,39259.0
2017-03-07 11:00:00,62.48,62.61,62.4,62.41,121516.0,55.8224,55.9386,55.751,55.7599,121516.0
2017-03-07 11:30:00,62.42,62.64,62.4,62.6,48722.0,55.7688,55.9654,55.751,55.9296,48722.0
2017-03-07 12:00:00,62.59,62.63,62.47,62.59,52178.0,55.9207,55.9565,55.8135,55.9207,52178.0
2017-03-07 12:30:00,62.57,62.75,62.54,62.68,44301.0,55.9028,56.0637,55.876,56.0011,44301.0
2017-03-07 13:00:00,62.69,62.74,62.67,62.71,23915.0,56.0101,56.0547,55.9922,56.0279,23915.0
2017-03-07 13:30:00,62.72,62.74,62.56,62.58,24686.0,56.0369,56.0547,55.8939,55.9118,24686.0
2017-03-07 14:00:00,62.56,62.68,62.54,62.67,32101.0,55.8939,56.0011,55.876,55.9922,32101.0
2017-03-07 14:30:00,62.67,62.73,62.64,62.71,51147.0,55.9922,56.0458,55.9654,56.0279,51147.0
2017-03-07 15:00:00,62.71,62.72,62.59,62.59,59772.0,56.0279,56.0369,55.9207,55.9207,59772.0
2017-03-07 15:30:00,62.6,62.61,62.44,62.55,202530.0,55.9296,55.9386,55.7867,55.885,202530.0
2017-03-08 09:30:00,62.5,62.69,62.3,62.64,54820.0,55.8403,56.0101,55.6616,55.9654,54820.0
2017-03-08 10:00:00,62.67,62.96,62.66,62.92,48034.0,55.9922,56.2513,55.9833,56.2155,48034.0
2017-03-08 10:30:00,62.97,62.97,62.78,62.91,27861.0,56.2602,56.2602,56.0905,56.2066,27861.0
2017-03-08 11:00:00,62.91,62.99,62.74,62.74,144608.0,56.2066,56.2781,56.0547,56.0547,144608.0
2017-03-08 11:30:00,62.74,62.77,62.65,62.74,27326.0,56.0547,56.0815,55.9743,56.0547,27326.0
2017-03-08 12:00:00,62.74,62.77,62.69,62.77,22974.0,56.0547,56.0815,56.0101,56.0815,22974.0
2017-03-08 12:30:00,62.78,62.81,62.71,62.75,72902.0,56.0905,56.1173,56.0279,56.0637,72902.0
2017-03-08 13:00:00,62.77,62.94,62.77,62.91,100703.0,56.0815,56.2334,56.0815,56.2066,100703.0
2017-03-08 13:30:00,62.91,63.0,62.83,62.93,44747.0,56.2066,56.287,56.1351,56.2245,44747.0
2017-03-08 14:00:00,62.94,62.94,62.82,62.86,36538.0,56.2334,56.2334,56.1262,56.1619,36538.0
2017-03-08 14:30:00,62.86,62.92,62.83,62.87,67243.0,56.1619,56.2155,56.1351,56.1709,67243.0
2017-03-08 15:00:00,62.88,62.88,62.73,62.73,83093.0,56.1798,56.1798,56.0458,56.0458,83093.0
2017-03-08 15:30:00,62.74,62.76,62.6,62.69,167725.0,56.0547,56.0726,55.9296,56.0101,167725.0
2017-03-09 09:30:00,62.66,62.79,62.53,62.61,184042.0,55.9833,56.0994,55.8671,55.9386,184042.0
2017-03-09 10:00:00,62.59,62.75,62.54,62.59,72718.0,55.9207,56.0637,55.876,55.9207,72718.0
2017-03-09 10:30:00,62.61,62.68,62.55,62.6,112705.0,55.9386,56.0011,55.885,55.9296,112705.0
2017-03-09 11:00:00,62.61,62.65,62.47,62.6,81883.0,55.9386,55.9743,55.8135,55.9296,81883.0
2017-03-09 11:30:00,62.61,62.61,62.48,62.5,76912.0,55.9386,55.9386,55.8224,55.8403,76912.0
2017-03-09 12:00:00,62.52,62.58,62.43,62.46,49780.0,55.8582,55.9118,55.7778,55.8046,49780.0
2017-03-09 12:30:00,62.49,62.74,62.43,62.68,88585.0,55.8314,56.0547,55.7778,56.0011,88585.0
2017-03-09 13:00:00,62.68,62.85,62.65,62.7,71174.0,56.0011,56.153,55.9743,56.019,71174.0
2017-03-09 13:30:00,62.7,62.74,62.66,62.73,47526.0,56.019,56.0547,55.9833,56.0458,47526.0
2017-03-09 14:00:00,62.73,62.74,62.52,62.63,38701.0,56.0458,56.0547,55.8582,55.9565,38701.0
2017-03-09 14:30:00,62.63,62.7,62.57,62.65,76983.0,55.9565,56.019,55.9028,55.9743,76983.0
2017-03-09 15:00:00,62.65,62.8,62.65,62.75,71014.0,55.9743,56.1083,55.9743,56.0637,71014.0
2017-03-09 15:30:00,62.75,62.84,62.7,62.82,221798.0,56.0637,56.1441,56.019,56.1262,221798.0
2017-03-10 09:30:00,63.31,63.71,62.97,63.66,234274.0,56.564,56.9214,56.2602,56.8767,234274.0
2017-03-10 10:00:00,63.7,63.7,63.4,63.59,148095.0,56.9124,56.9124,56.6444,56.8142,148095.0
2017-03-10 10:30:00,63.55,63.56,63.21,63.26,102366.0,56.7784,56.7874,56.4746,56.5193,102366.0
2017-03-10 11:00:00,63.22,63.24,63.0,63.16,43029.0,56.4836,56.5015,56.287,56.43,43029.0
2017-03-10 11:30:00,63.16,63.24,63.1,63.19,47158.0,56.43,56.5015,56.3764,56.4568,47158.0
2017-03-10 12:00:00,63.18,63.2,63.06,63.07,22953.0,56.4478,56.4657,56.3406,56.3496,22953.0
2017-03-10 12:30:00,63.06,63.07,62.93,62.99,47676.0,56.3406,56.3496,56.2245,56.2781,47676.0
2017-03-10 13:00:00,63.01,63.09,62.9,63.06,67093.0,56.296,56.3674,56.1977,56.3406,67093.0
2017-03-10 13:30:00,63.07,63.11,63.0,63.09,39052.0,56.3496,56.3853,56.287,56.3674,39052.0
2017-03-10 14:00:00,63.09,63.21,63.06,63.2,45643.0,56.3674,56.4746,56.3406,56.4657,45643.0
2017-03-10 14:30:00,63.19,63.2,63.08,63.1,51972.0,56.4568,56.4657,56.3585,56.3764,51972.0
2017-03-10 15:00:00,63.1,63.33,63.1,63.33,60742.0,56.3764,56.5819,56.3764,56.5819,60742.0
2017-03-10 15:30:00,63.33,63.41,63.25,63.4,238644.0,56.5819,56.6533,56.5104,56.6444,238644.0
2017-03-13 09:30:00,63.38,63.48,62.91,63.0,68925.0,56.6265,56.7159,56.2066,56.287,68925.0
2017-03-13 10:00:00,63.0,63.27,62.95,63.21,51268.0,56.287,56.5283,56.2424,56.4746,51268.0
2017-03-13 10:30:00,63.22,63.27,63.14,63.17,43538.0,56.4836,56.5283,56.4121,56.4389,43538.0
2017-03-13 11:00:00,63.17,63.19,63.06,63.12,53649.0,56.4389,56.4568,56.3406,56.3942,53649.0
2017-03-13 11:30:00,63.12,63.36,63.06,63.34,39596.0,56.3942,56.6087,56.3406,56.5908,39596.0
2017-03-13 12:00:00,63.35,63.4,63.3,63.35,34179.0,56.5997,56.6444,56.5551,56.5997,34179.0
2017-03-13 12:30:00,63.36,63.42,63.31,63.4,29859.0,56.6087,56.6623,56.564,56.6444,29859.0
2017-03-13 13:00:00,63.4,63.41,63.33,63.4,31202.0,56.6444,56.6533,56.5819,56.6444,31202.0
2017-03-13 13:30:00,63.4,63.48,63.37,63.48,36155.0,56.6444,56.7159,56.6176,56.7159,36155.0
2017-03-13 14:00:00,63.48,63.63,63.44,63.63,43787.0,56.7159,56.8499,56.6801,56.8499,43787.0
2017-03-13 14:30:00,63.62,63.83,63.61,63.81,79473.0,56.841,57.0286,56.832,57.0107,79473.0
2017-03-13 15:00:00,63.81,63.87,63.76,63.84,113476.0,57.0107,57.0643,56.966,57.0375,113476.0
2017-03-13 15:30:00,63.85,64.0,63.77,63.94,329413.0,57.0465,57.1805,56.975,57.1269,329413.0
2017-03-14 09:30:00,63.78,63.78,63.24,63.49,53821.0,56.9839,56.9839,56.5015,56.7248,53821.0
2017-03-14 10:00:00,63.49,63.79,63.49,63.72,68123.0,56.7248,56.9928,56.7248,56.9303,68123.0
2017-03-14 10:30:00,63.72,63.83,63.64,63.8,71530.0,56.9303,57.0286,56.8588,57.0018,71530.0
2017-03-14 11:00:00,63.82,63.82,63.75,63.77,43674.0,57.0196,57.0196,56.9571,56.975,43674.0
2017-03-14 11:30:00,63.79,63.8,63.73,63.76,35349.0,56.9928,57.0018,56.9392,56.966,35349.0
2017-03-14 12:00:00,63.77,63.78,63.61,63.71,68472.0,56.975,56.9839,56.832,56.9214,68472.0
2017-03-14 12:30:00,63.71,63.71,63.51,63.53,38343.0,56.9214,56.9214,56.7427,56.7606,38343.0
2017-03-14 13:00:00,63.53,63.84,63.53,63.79,56567.0,56.7606,57.0375,56.7606,56.9928,56567.0
2017-03-14 13:30:00,63.78,63.8,63.61,63.67,41465.0,56.9839,57.0018,56.832,56.8856,41465.0
2017-03-14 14:00:00,63.68,63.72,63.53,63.56,25241.0,56.8946,56.9303,56.7606,56.7874,25241.0
2017-03-14 14:30:00,63.57,63.74,63.56,63.63,40205.0,56.7963,56.9482,56.7874,56.8499,40205.0
2017-03-14 15:00:00,63.62,63.73,63.61,63.73,40017.0,56.841,56.9392,56.832,56.9392,40017.0
2017-03-14 15:30:00,63.73,63.77,63.64,63.65,144396.0,56.9392,56.975,56.8588,56.8678,144396.0
2017-03-15 09:30:00,63.93,64.25,63.5,63.56,140347.0,57.1179,57.4038,56.7337,56.7874,140347.0
2017-03-15 10:00:00,63.56,63.76,63.49,63.6,115902.0,56.7874,56.966,56.7248,56.8231,115902.0
2017-03-15 10:30:00,63.62,63.65,63.49,63.49,77476.0,56.841,56.8678,56.7248,56.7248,77476.0
2017-03-15 11:00:00,63.5,63.65,63.48,63.51,72320.0,56.7337,56.8678,56.7159,56.7427,72320.0
2017-03-15 11:30:00,63.52,63.56,63.45,63.5,39769.0,56.7516,56.7874,56.6891,56.7337,39769.0
2017-03-15 12:00:00,63.5,63.65,63.46,63.64,49266.0,56.7337,56.8678,56.698,56.8588,49266.0
2017-03-15 12:30:00,63.66,63.75,63.63,63.67,54449.0,56.8767,56.9571,56.8499,56.8856,54449.0
2017-03-15 13:00:00,63.65,63.68,63.5,63.58,52990.0,56.8678,56.8946,56.7337,56.8052,52990.0
2017-03-15 13:30:00,63.59,63.59,63.44,63.47,45777.0,56.8142,56.8142,56.6801,56.7069,45777.0
2017-03-15 14:00:00,63.46,63.69,63.45,63.58,144747.0,56.698,56.9035,56.6891,56.8052,144747.0
2017-03-15 14:30:00,63.58,63.65,63.48,63.63,111298.0,56.8052,56.8678,56.7159,56.8499,111298.0
2017-03-15 15:00:00,63.64,63.64,63.5,63.55,263600.0,56.8588,56.8588,56.7337,56.7784,263600.0
2017-03-15 15:30:00,63.55,63.66,63.48,63.51,311670.0,56.7784,56.8767,56.7159,56.7427,311670.0
2017-03-16 09:30:00,63.42,63.55,62.97,62.99,267180.0,56.6623,56.7784,56.2602,56.2781,267180.0
2017-03-16 10:00:00,63.01,63.13,62.97,63.04,81508.0,56.296,56.4032,56.2602,56.3228,81508.0
2017-03-16 10:30:00,63.03,63.13,62.99,63.07,60198.0,56.3138,56.4032,56.2781,56.3496,60198.0
2017-03-16 11:00:00,63.07,63.08,62.85,62.99,316275.0,56.3496,56.3585,56.153,56.2781,316275.0
2017-03-16 11:30:00,62.97,63.06,62.92,63.01,59643.0,56.2602,56.3406,56.2155,56.296,59643.0
2017-03-16 12:00:00,63.02,63.05,62.94,62.95,65856.0,56.3049,56.3317,56.2334,56.2424,65856.0
2017-03-16 12:30:00,62.95,63.12,62.95,63.11,39484.0,56.2424,56.3942,56.2424,56.3853,39484.0
2017-03-16 13:00:00,63.12,63.23,62.93,62.97,79657.0,56.3942,56.4925,56.2245,56.2602,79657.0
2017-03-16 13:30:00,62.96,63.03,62.81,62.82,60986.0,56.2513,56.3138,56.1173,56.1262,60986.0
2017-03-16 14:00:00,62.82,62.89,62.73,62.85,64392.0,56.1262,56.1887,56.0458,56.153,64392.0
2017-03-16 14:30:00,62.85,62.86,62.74,62.76,162746.0,56.153,56.1619,56.0547,56.0726,162746.0
2017-03-16 15:00:00,62.76,63.05,62.71,63.0,77193.0,56.0726,56.3317,56.0279,56.287,77193.0
2017-03-16 15:30:00,63.0,63.15,62.96,63.1,179882.0,56.287,56.421,56.2513,56.3764,179882.0
2017-03-17 09:30:00,63.23,63.66,63.11,63.5,410069.0,56.4925,56.8767,56.3853,56.7337,410069.0
2017-03-17 10:00:00,63.5,63.57,63.3,63.57,35334.0,56.7337,56.7963,56.5551,56.7963,35334.0
2017-03-17 10:30:00,63.59,63.76,63.53,63.7,39209.0,56.8142,56.966,56.7606,56.9124,39209.0
2017-03-17 11:00:00,63.69,63.75,63.61,63.75,40927.0,56.9035,56.9571,56.832,56.9571,40927.0
2017-03-17 11:30:00,63.74,63.79,63.66,63.72,41053.0,56.9482,56.9928,56.8767,56.9303,41053.0
2017-03-17 12:00:00,63.73,63.76,63.48,63.5,42418.0,56.9392,56.966,56.7159,56.7337,42418.0
2017-03-17 12:30:00,63.49,63.54,63.48,63.53,41261.0,56.7248,56.7695,56.7159,56.7606,41261.0
2017-03-17 13:00:00,63.53,63.59,63.52,63.55,32235.0,56.7606,56.8142,56.7516,56.7784,32235.0
2017-03-17 13:30:00,63.53,63.56,63.46,63.53,40825.0,56.7606,56.7874,56.698,56.7606,40825.0
2017-03-17 14:00:00,63.54,63.64,63.53,63.56,44722.0,56.7695,56.8588,56.7606,56.7874,44722.0
2017-03-17 14:30:00,63.56,63.78,63.53,63.78,67046.0,56.7874,56.9839,56.7606,56.9839,67046.0
2017-03-17 15:00:00,63.76,63.84,63.52,63.54,115910.0,56.966,57.0375,56.7516,56.7695,115910.0
2017-03-17 15:30:00,63.54,63.54,63.23,63.26,327906.0,56.7695,56.7695,56.4925,56.5193,327906.0
2017-03-20 09:30:00,63.2,63.32,62.06,62.64,151178.0,56.4657,56.5729,55.4472,55.9654,151178.0
2017-03-20 10:00:00,62.67,62.8,62.56,62.75,83446.0,55.9922,56.1083,55.8939,56.0637,83446.0
2017-03-20 10:30:00,62.77,63.04,62.72,63.04,76928.0,56.0815,56.3228,56.0369,56.3228,76928.0
2017-03-20 11:00:00,63.03,63.03,62.75,62.78,52643.0,56.3138,56.3138,56.0637,56.0905,52643.0
2017-03-20 11:30:00,62.77,62.96,62.69,62.95,62595.0,56.0815,56.2513,56.0101,56.2424,62595.0
2017-03-20 12:00:00,62.95,62.97,62.75,62.81,38449.0,56.2424,56.2602,56.0637,56.1173,38449.0
2017-03-20 12:30:00,62.81,62.86,62.78,62.8,50705.0,56.1173,56.1619,56.0905,56.1083,50705.0
2017-03-20 13:00:00,62.82,62.85,62.48,62.66,154758.0,56.1262,56.153,55.8224,55.9833,154758.0
2017-03-20 13:30:00,62.67,62.73,62.48,62.65,110257.0,55.9922,56.0458,55.8224,55.9743,110257.0
2017-03-20 14:00:00,62.66,62.74,62.62,62.69,36427.0,55.9833,56.0547,55.9475,56.0101,36427.0
2017-03-20 14:30:00,62.68,62.72,62.53,62.56,47222.0,56.0011,56.0369,55.8671,55.8939,47222.0
2017-03-20 15:00:00,62.55,62.77,62.53,62.75,68827.0,55.885,56.0815,55.8671,56.0637,68827.0
2017-03-20 15:30:00,62.74,62.77,62.64,62.75,224605.0,56.0547,56.0815,55.9654,56.0637,224605.0
2017-03-21 09:30:00,62.98,63.07,62.75,62.77,70276.0,56.2692,56.3496,56.0637,56.0815,70276.0
2017-03-21 10:00:00,62.76,62.78,62.32,62.39,64211.0,56.0726,56.0905,55.6795,55.742,64211.0
2017-03-21 10:30:00,62.37,62.67,62.35,62.54,66127.0,55.7242,55.9922,55.7063,55.876,66127.0
2017-03-21 11:00:00,62.53,62.65,62.48,62.5,140680.0,55.8671,55.9743,55.8224,55.8403,140680.0
2017-03-21 11:30:00,62.51,62.53,62.25,62.48,75193.0,55.8492,55.8671,55.6169,55.8224,75193.0
2017-03-21 12:00:00,62.47,62.52,62.25,62.37,83128.0,55.8135,55.8582,55.6169,55.7242,83128.0
2017-03-21 12:30:00,62.39,62.47,62.34,62.45,47157.0,55.742,55.8135,55.6974,55.7956,47157.0
2017-03-21 13:00:00,62.45,62.58,62.42,62.58,49797.0,55.7956,55.9118,55.7688,55.9118,49797.0
2017-03-21 13:30:00,62.57,62.59,62.38,62.41,56744.0,55.9028,55.9207,55.7331,55.7599,56744.0
2017-03-21 14:00:00,62.4,62.53,62.4,62.51,56296.0,55.751,55.8671,55.751,55.8492,56296.0
2017-03-21 14:30:00,62.52,62.61,62.41,62.53,81343.0,55.8582,55.9386,55.7599,55.8671,81343.0
2017-03-21 15:00:00,62.54,62.56,62.43,62.48,83738.0,55.876,55.8939,55.7778,55.8224,83738.0
2017-03-21 15:30:00,62.48,62.49,62.26,62.39,311269.0,55.8224,55.8314,55.6259,55.742,311269.0
2017-03-22 09:30:00,62.63,62.63,62.12,62.15,59267.0,55.9565,55.9565,55.5008,55.5276,59267.0
2017-03-22 10:00:00,62.19,62.35,62.14,62.25,48945.0,55.5633,55.7063,55.5187,55.6169,48945.0
2017-03-22 10:30:00,62.28,62.51,62.19,62.5,65115.0,55.6437,55.8492,55.5633,55.8403,65115.0
2017-03-22 11:00:00,62.49,62.91,62.43,62.87,47111.0,55.8314,56.2066,55.7778,56.1709,47111.0
2017-03-22 11:30:00,62.87,62.88,62.69,62.75,54673.0,56.1709,56.1798,56.0101,56.0637,54673.0
2017-03-22 12:00:00,62.73,62.88,62.72,62.77,30303.0,56.0458,56.1798,56.0369,56.0815,30303.0
2017-03-22 12:30:00,62.75,62.82,62.74,62.74,21988.0,56.0637,56.1262,56.0547,56.0547,21988.0
2017-03-22 13:00:00,62.74,62.77,62.61,62.75,24802.0,56.0547,56.0815,55.9386,56.0637,24802.0
2017-03-22 13:30:00,62.75,62.86,62.63,62.63,27364.0,56.0637,56.1619,55.9565,55.9565,27364.0
2017-03-22 14:00:00,62.64,62.73,62.57,62.62,22621.0,55.9654,56.0458,55.9028,55.9475,22621.0
2017-03-22 14:30:00,62.58,62.79,62.58,62.73,32445.0,55.9118,56.0994,55.9118,56.0458,32445.0
2017-03-22 15:00:00,62.7,62.81,62.69,62.72,39679.0,56.019,56.1173,56.0101,56.0369,39679.0
2017-03-22 15:30:00,62.73,62.74,62.59,62.65,113126.0,56.0458,56.0547,55.9207,55.9743,113126.0
2017-03-23 09:30:00,62.53,62.78,62.2,62.48,48385.0,55.8671,56.0905,55.5723,55.8224,48385.0
2017-03-23 10:00:00,62.5,62.58,62.28,62.33,51367.0,55.8403,55.9118,55.6437,55.6884,51367.0
2017-03-23 10:30:00,62.33,62.68,62.32,62.65,42174.0,55.6884,56.0011,55.6795,55.9743,42174.0
2017-03-23 11:00:00,62.67,62.75,62.58,62.64,44253.0,55.9922,56.0637,55.9118,55.9654,44253.0
2017-03-23 11:30:00,62.64,62.65,62.54,62.58,48320.0,55.9654,55.9743,55.876,55.9118,48320.0
2017-03-23 12:00:00,62.59,62.65,62.58,62.6,39638.0,55.9207,55.9743,55.9118,55.9296,39638.0
2017-03-23 12:30:00,62.59,62.64,62.54,62.64,37813.0,55.9207,55.9654,55.876,55.9654,37813.0
2017-03-23 13:00:00,62.64,62.64,62.28,62.29,98875.0,55.9654,55.9654,55.6437,55.6527,98875.0
2017-03-23 13:30:00,62.3,62.57,62.3,62.53,48455.0,55.6616,55.9028,55.6616,55.8671,48455.0
2017-03-23 14:00:00,62.52,62.55,62.48,62.55,46590.0,55.8582,55.885,55.8224,55.885,46590.0
2017-03-23 14:30:00,62.54,62.63,62.51,62.55,50625.0,55.876,55.9565,55.8492,55.885,50625.0
2017-03-23 15:00:00,62.54,62.57,62.32,62.33,87125.0,55.876,55.9028,55.6795,55.6884,87125.0
2017-03-23 15:30:00,62.32,62.39,62.24,62.31,238983.0,55.6795,55.742,55.608,55.6705,238983.0
2017-03-24 09:30:00,62.46,62.89,62.12,62.85,35103.0,55.8046,56.1887,55.5008,56.153,35103.0
2017-03-24 10:00:00,62.85,62.92,62.72,62.9,66362.0,56.153,56.2155,56.0369,56.1977,66362.0
2017-03-24 10:30:00,62.89,62.89,62.78,62.86,39020.0,56.1887,56.1887,56.0905,56.1619,39020.0
2017-03-24 11:00:00,62.85,62.86,62.58,62.62,53273.0,56.153,56.1619,55.9118,55.9475,53273.0
2017-03-24 11:30:00,62.63,62.91,62.62,62.88,42817.0,55.9565,56.2066,55.9475,56.1798,42817.0
2017-03-24 12:00:00,62.87,62.87,62.61,62.69,45060.0,56.1709,56.1709,55.9386,56.0101,45060.0
2017-03-24 12:30:00,62.69,62.7,62.58,62.61,28967.0,56.0101,56.019,55.9118,55.9386,28967.0
2017-03-24 13:00:00,62.62,62.63,62.42,62.56,44679.0,55.9475,55.9565,55.7688,55.8939,44679.0
2017-03-24 13:30:00,62.55,62.68,62.53,62.53,25792.0,55.885,56.0011,55.8671,55.8671,25792.0
2017-03-24 14:00:00,62.57,62.58,62.48,62.56,41512.0,55.9028,55.9118,55.8224,55.8939,41512.0
2017-03-24 14:30:00,62.55,62.57,62.43,62.47,38259.0,55.885,55.9028,55.7778,55.8135,38259.0
2017-03-24 15:00:00,62.47,62.47,62.26,62.42,48919.0,55.8135,55.8135,55.6259,55.7688,48919.0
2017-03-24 15:30:00,62.42,62.66,62.34,62.43,157371.0,55.7688,55.9833,55.6974,55.7778,157371.0
2017-03-27 09:30:00,62.23,62.38,61.85,62.37,60824.0,55.5991,55.7331,55.2596,55.7242,60824.0
2017-03-27 10:00:00,62.38,62.38,62.04,62.13,46759.0,55.7331,55.7331,55.4293,55.5097,46759.0
2017-03-27 10:30:00,62.13,62.38,62.12,62.38,76786.0,55.5097,55.7331,55.5008,55.7331,76786.0
2017-03-27 11:00:00,62.38,62.38,62.17,62.34,40758.0,55.7331,55.7331,55.5455,55.6974,40758.0
2017-03-27 11:30:00,62.37,62.51,62.34,62.51,26703.0,55.7242,55.8492,55.6974,55.8492,26703.0
2017-03-27 12:00:00,62.51,62.62,62.42,62.47,18277.0,55.8492,55.9475,55.7688,55.8135,18277.0
2017-03-27 12:30:00,62.47,62.6,62.46,62.57,27141.0,55.8135,55.9296,55.8046,55.9028,27141.0
2017-03-27 13:00:00,62.56,62.64,62.55,62.6,24752.0,55.8939,55.9654,55.885,55.9296,24752.0
2017-03-27 13:30:00,62.6,62.6,62.44,62.52,18072.0,55.9296,55.9296,55.7867,55.8582,18072.0
2017-03-27 14:00:00,62.53,62.69,62.5,62.69,45265.0,55.8671,56.0101,55.8403,56.0101,45265.0
2017-03-27 14:30:00,62.68,62.7,62.6,62.7,74925.0,56.0011,56.019,55.9296,56.019,74925.0
2017-03-27 15:00:00,62.7,62.72,62.6,62.6,69202.0,56.019,56.0369,55.9296,55.9296,69202.0
2017-03-27 15:30:00,62.61,62.64,62.51,62.56,185751.0,55.9386,55.9654,55.8492,55.8939,185751.0
2017-03-28 09:30:00,62.29,62.69,62.29,62.66,56992.0,55.6527,56.0101,55.6527,55.9833,56992.0
2017-03-28 10:00:00,62.68,62.97,62.67,62.72,86080.0,56.0011,56.2602,55.9922,56.0369,86080.0
2017-03-28 10:30:00,62.69,62.8,62.68,62.75,50009.0,56.0101,56.1083,56.0011,56.0637,50009.0
2017-03-28 11:00:00,62.75,62.93,62.72,62.89,53993.0,56.0637,56.2245,56.0369,56.1887,53993.0
2017-03-28 11:30:00,62.9,63.16,62.89,63.11,55393.0,56.1977,56.43,56.1887,56.3853,55393.0
2017-03-28 12:00:00,63.1,63.16,62.92,62.92,30389.0,56.3764,56.43,56.2155,56.2155,30389.0
2017-03-28 12:30:00,62.92,62.92,62.72,62.78,22851.0,56.2155,56.2155,56.0369,56.0905,22851.0
2017-03-28 13:00:00,62.78,62.95,62.78,62.79,27379.0,56.0905,56.2424,56.0905,56.0994,27379.0
2017-03-28 13:30:00,62.79,62.86,62.72,62.86,26697.0,56.0994,56.1619,56.0369,56.1619,26697.0
2017-03-28 14:00:00,62.86,62.92,62.8,62.88,32445.0,56.1619,56.2155,56.1083,56.1798,32445.0
2017-03-28 14:30:00,62.89,63.01,62.84,62.89,36975.0,56.1887,56.296,56.1441,56.1887,36975.0
2017-03-28 15:00:00,62.91,63.0,62.89,62.93,57992.0,56.2066,56.287,56.1887,56.2245,57992.0
2017-03-28 15:30:00,62.93,63.03,62.92,62.93,121644.0,56.2245,56.3138,56.2155,56.2245,121644.0
2017-03-29 09:30:00,62.66,63.6,62.44,63.16,110104.0,56.0611,56.9021,55.8643,56.5084,110104.0
2017-03-29 10:00:00,63.15,63.17,62.94,62.99,58062.0,56.4995,56.5174,56.3116,56.3563,58062.0
2017-03-29 10:30:00,62.99,63.06,62.91,63.03,83983.0,56.3563,56.419,56.2848,56.3921,83983.0
2017-03-29 11:00:00,63.01,63.05,62.88,62.99,67597.0,56.3742,56.41,56.2579,56.3563,67597.0
2017-03-29 11:30:00,63.02,63.04,62.9,62.98,35145.0,56.3832,56.4011,56.2758,56.3474,35145.0
2017-03-29 12:00:00,62.98,63.05,62.95,63.02,37540.0,56.3474,56.41,56.3205,56.3832,37540.0
2017-03-29 12:30:00,63.01,63.03,62.93,63.0,40248.0,56.3742,56.3921,56.3026,56.3653,40248.0
2017-03-29 13:00:00,63.0,63.02,62.97,63.01,32977.0,56.3653,56.3832,56.3384,56.3742,32977.0
2017-03-29 13:30:00,63.02,63.16,63.02,63.13,36127.0,56.3832,56.5084,56.3832,56.4816,36127.0
2017-03-29 14:00:00,63.13,63.18,63.05,63.14,61463.0,56.4816,56.5263,56.41,56.4905,61463.0
2017-03-29 14:30:00,63.15,63.16,62.98,62.98,45662.0,56.4995,56.5084,56.3474,56.3474,45662.0
2017-03-29 15:00:00,62.98,63.04,62.92,62.98,90285.0,56.3474,56.4011,56.2937,56.3474,90285.0
2017-03-29 15:30:00,62.98,63.05,62.9,62.95,168422.0,56.3474,56.41,56.2758,56.3205,168422.0
2017-03-30 09:30:00,62.66,62.92,62.37,62.66,61592.0,56.0611,56.2937,55.8016,56.0611,61592.0
2017-03-30 10:00:00,62.63,62.94,62.63,62.69,21000.0,56.0342,56.3116,56.0342,56.0879,21000.0
2017-03-30 10:30:00,62.69,62.84,62.64,62.77,23132.0,56.0879,56.2221,56.0432,56.1595,23132.0
2017-03-30 11:00:00,62.77,62.8,62.6,62.6,37623.0,56.1595,56.1863,56.0074,56.0074,37623.0
2017-03-30 11:30:00,62.6,62.66,62.6,62.64,23247.0,56.0074,56.0611,56.0074,56.0432,23247.0
2017-03-30 12:00:00,62.65,62.8,62.63,62.68,25463.0,56.0521,56.1863,56.0342,56.079,25463.0
2017-03-30 12:30:00,62.71,62.72,62.6,62.63,26135.0,56.1058,56.1148,56.0074,56.0342,26135.0
2017-03-30 13:00:00,62.65,62.65,62.51,62.52,23839.0,56.0521,56.0521,55.9269,55.9358,23839.0
2017-03-30 13:30:00,62.51,62.65,62.51,62.61,18225.0,55.9269,56.0521,55.9269,56.0163,18225.0
2017-03-30 14:00:00,62.63,62.69,62.62,62.64,18417.0,56.0342,56.0879,56.0253,56.0432,18417.0
2017-03-30 14:30:00,62.65,62.71,62.57,62.6,32327.0,56.0521,56.1058,55.9806,56.0074,32327.0
2017-03-30 15:00:00,62.61,62.73,62.61,62.73,26430.0,56.0163,56.1237,56.0163,56.1237,26430.0
2017-03-30 15:30:00,62.73,62.77,62.59,62.65,121251.0,56.1237,56.1595,55.9985,56.0521,121251.0
2017-03-31 09:30:00,62.26,62.57,62.18,62.35,115697.0,55.7032,55.9806,55.6316,55.7837,115697.0
2017-03-31 10:00:00,62.34,62.57,62.33,62.54,45033.0,55.7748,55.9806,55.7658,55.9537,45033.0
2017-03-31 10:30:00,62.54,62.7,62.53,62.59,24890.0,55.9537,56.0969,55.9448,55.9985,24890.0
2017-03-31 11:00:00,62.6,62.67,62.48,62.51,22024.0,56.0074,56.07,55.9,55.9269,22024.0
2017-03-31 11:30:00,62.48,62.56,62.41,62.45,22350.0,55.9,55.9716,55.8374,55.8732,22350.0
2017-03-31 12:00:00,62.45,62.49,62.4,62.44,38103.0,55.8732,55.909,55.8285,55.8643,38103.0
2017-03-31 12:30:00,62.45,62.46,62.36,62.45,33126.0,55.8732,55.8821,55.7927,55.8732,33126.0
2017-03-31 13:00:00,62.45,62.45,62.33,62.33,38221.0,55.8732,55.8732,55.7658,55.7658,38221.0
2017-03-31 13:30:00,62.34,62.52,62.34,62.42,47378.0,55.7748,55.9358,55.7748,55.8464,47378.0
2017-03-31 14:00:00,62.43,62.45,62.35,62.37,47892.0,55.8553,55.8732,55.7837,55.8016,47892.0
2017-03-31 14:30:00,62.37,62.39,62.31,62.35,45862.0,55.8016,55.8195,55.7479,55.7837,45862.0
2017-03-31 15:00:00,62.35,62.52,62.35,62.52,69801.0,55.7837,55.9358,55.7837,55.9358,69801.0
2017-03-31 15:30:00,62.52,62.64,62.41,62.44,180075.0,55.9358,56.0432,55.8374,55.8643,180075.0
2017-04-03 09:30:00,62.47,62.75,62.17,62.7,94586.0,55.8911,56.1416,55.6227,56.0969,94586.0
2017-04-03 10:00:00,62.71,62.85,62.58,62.67,83681.0,56.1058,56.2311,55.9895,56.07,83681.0
2017-04-03 10:30:00,62.66,62.76,62.57,62.68,75119.0,56.0611,56.1506,55.9806,56.079,75119.0
2017-04-03 11:00:00,62.68,62.79,62.53,62.53,98270.0,56.079,56.1774,55.9448,55.9448,98270.0
2017-04-03 11:30:00,62.55,62.56,62.31,62.33,43883.0,55.9627,55.9716,55.7479,55.7658,43883.0
2017-04-03 12:00:00,62.33,62.45,62.22,62.45,35104.0,55.7658,55.8732,55.6674,55.8732,35104.0
2017-04-03 12:30:00,62.46,62.49,62.39,62.48,35191.0,55.8821,55.909,55.8195,55.9,35191.0
2017-04-03 13:00:00,62.47,62.54,62.33,62.5,77386.0,55.8911,55.9537,55.7658,55.9179,77386.0
2017-04-03 13:30:00,62.5,62.5,62.3,62.33,30122.0,55.9179,55.9179,55.739,55.7658,30122.0
2017-04-03 14:00:00,62.34,62.39,62.2,62.38,53404.0,55.7748,55.8195,55.6495,55.8106,53404.0
2017-04-03 14:30:00,62.36,62.49,62.3,62.45,43815.0,55.7927,55.909,55.739,55.8732,43815.0
2017-04-03 15:00:00,62.43,62.64,62.41,62.64,108143.0,55.8553,56.0432,55.8374,56.0432,108143.0
2017-04-03 15:30:00,62.64,62.7,62.54,62.65,225371.0,56.0432,56.0969,55.9537,56.0521,225371.0
2017-04-04 09:30:00,62.54,62.64,62.09,62.16,60876.0,55.9537,56.0432,55.5511,55.6137,60876.0
2017-04-04 10:00:00,62.16,62.18,61.85,61.87,33134.0,55.6137,55.6316,55.3364,55.3543,33134.0
2017-04-04 10:30:00,61.86,61.91,61.8,61.8,64874.0,55.3453,55.3901,55.2917,55.2917,64874.0
2017-04-04 11:00:00,61.81,61.94,61.71,61.87,61576.0,55.3006,55.4169,55.2111,55.3543,61576.0
2017-04-04 11:30:00,61.88,62.06,61.85,61.93,50468.0,55.3632,55.5243,55.3364,55.408,50468.0
2017-04-04 12:00:00,61.92,61.93,61.74,61.76,46830.0,55.399,55.408,55.238,55.2559,46830.0
2017-04-04 12:30:00,61.76,61.87,61.7,61.87,43102.0,55.2559,55.3543,55.2022,55.3543,43102.0
2017-04-04 13:00:00,61.86,61.86,61.72,61.78,40750.0,55.3453,55.3453,55.2201,55.2738,40750.0
2017-04-04 13:30:00,61.77,62.0,61.75,61.97,43839.0,55.2648,55.4706,55.2469,55.4437,43839.0
2017-04-04 14:00:00,61.97,62.02,61.92,61.99,36244.0,55.4437,55.4885,55.399,55.4616,36244.0
2017-04-04 14:30:00,61.98,61.99,61.85,61.85,44905.0,55.4527,55.4616,55.3364,55.3364,44905.0
2017-04-04 15:00:00,61.85,61.9,61.53,61.58,247223.0,55.3364,55.3811,55.0501,55.0948,247223.0
2017-04-04 15:30:00,61.59,61.83,61.56,61.79,327494.0,55.1038,55.3185,55.0769,55.2827,327494.0
2017-04-05 09:30:00,62.06,62.68,61.96,62.54,126613.0,55.5243,56.079,55.4348,55.9537,126613.0
2017-04-05 10:00:00,62.53,62.93,62.48,62.74,77458.0,55.9448,56.3026,55.9,56.1327,77458.0
2017-04-05 10:30:00,62.71,62.86,62.71,62.82,90768.0,56.1058,56.24,56.1058,56.2042,90768.0
2017-04-05 11:00:00,62.81,62.99,62.8,62.8,87295.0,56.1953,56.3563,56.1863,56.1863,87295.0
2017-04-05 11:30:00,62.81,62.96,62.75,62.85,78479.0,56.1953,56.3295,56.1416,56.2311,78479.0
2017-04-05 12:00:00,62.84,62.9,62.79,62.82,70710.0,56.2221,56.2758,56.1774,56.2042,70710.0
2017-04-05 12:30:00,62.8,62.8,62.65,62.66,32740.0,56.1863,56.1863,56.0521,56.0611,32740.0
2017-04-05 13:00:00,62.67,62.71,62.47,62.54,66805.0,56.07,56.1058,55.8911,55.9537,66805.0
2017-04-05 13:30:00,62.53,62.58,62.48,62.56,43571.0,55.9448,55.9895,55.9,55.9716,43571.0
2017-04-05 14:00:00,62.54,62.57,62.41,62.47,46400.0,55.9537,55.9806,55.8374,55.8911,46400.0
2017-04-05 14:30:00,62.45,62.46,62.2,62.23,70360.0,55.8732,55.8821,55.6495,55.6764,70360.0
2017-04-05 15:00:00,62.25,62.32,61.96,62.02,62697.0,55.6943,55.7569,55.4348,55.4885,62697.0
2017-04-05 15:30:00,62.02,62.12,61.84,61.99,320961.0,55.4885,55.578,55.3274,55.4616,320961.0
2017-04-06 09:30:00,62.05,62.34,61.88,62.33,37881.0,55.5153,55.7748,55.3632,55.7658,37881.0
2017-04-06 10:00:00,62.38,62.45,62.18,62.36,71671.0,55.8106,55.8732,55.6316,55.7927,71671.0
2017-04-06 10:30:00,62.37,62.58,62.26,62.53,100589.0,55.8016,55.9895,55.7032,55.9448,100589.0
2017-04-06 11:00:00,62.55,62.87,62.55,62.82,85114.0,55.9627,56.249,55.9627,56.2042,85114.0
2017-04-06 11:30:00,62.84,63.06,62.83,63.05,116312.0,56.2221,56.419,56.2132,56.41,116312.0
2017-04-06 12:00:00,63.04,63.05,62.78,62.79,95513.0,56.4011,56.41,56.1684,56.1774,95513.0
2017-04-06 12:30:00,62.8,62.87,62.75,62.87,59765.0,56.1863,56.249,56.1416,56.249,59765.0
2017-04-06 13:00:00,62.87,63.01,62.85,63.01,32933.0,56.249,56.3742,56.2311,56.3742,32933.0
2017-04-06 13:30:00,63.01,63.03,62.88,63.01,65860.0,56.3742,56.3921,56.2579,56.3742,65860.0
2017-04-06 14:00:00,63.01,63.04,62.98,62.98,64042.0,56.3742,56.4011,56.3474,56.3474,64042.0
2017-04-06 14:30:00,62.99,63.11,62.87,62.97,190702.0,56.3563,56.4637,56.249,56.3384,190702.0
2017-04-06 15:00:00,62.97,63.15,62.95,63.07,117544.0,56.3384,56.4995,56.3205,56.4279,117544.0
2017-04-06 15:30:00,63.06,63.1,62.91,63.05,328254.0,56.419,56.4547,56.2848,56.41,328254.0
2017-04-07 09:30:00,63.09,63.3,62.65,62.7,64209.0,56.4458,56.6337,56.0521,56.0969,64209.0
2017-04-07 10:00:00,62.74,63.15,62.67,63.11,42686.0,56.1327,56.4995,56.07,56.4637,42686.0
2017-04-07 10:30:00,63.11,63.11,62.93,62.95,42595.0,56.4637,56.4637,56.3026,56.3205,42595.0
2017-04-07 11:00:00,62.95,62.95,62.76,62.76,58937.0,56.3205,56.3205,56.1506,56.1506,58937.0
2017-04-07 11:30:00,62.78,62.86,62.73,62.73,35115.0,56.1684,56.24,56.1237,56.1237,35115.0
2017-04-07 12:00:00,62.73,62.74,62.56,62.58,31863.0,56.1237,56.1327,55.9716,55.9895,31863.0
2017-04-07 12:30:00,62.56,62.63,62.47,62.55,35575.0,55.9716,56.0342,55.8911,55.9627,35575.0
2017-04-07 13:00:00,62.55,62.61,62.49,62.57,48975.0,55.9627,56.0163,55.909,55.9806,48975.0
2017-04-07 13:30:00,62.57,62.64,62.47,62.64,54820.0,55.9806,56.0432,55.8911,56.0432,54820.0
2017-04-07 14:00:00,62.65,62.7,62.6,62.62,50192.0,56.0521,56.0969,56.0074,56.0253,50192.0
2017-04-07 14:30:00,62.62,62.7,62.58,62.67,79244.0,56.0253,56.0969,55.9895,56.07,79244.0
2017-04-07 15:00:00,62.65,62.67,62.54,62.56,106351.0,56.0521,56.07,55.9537,55.9716,106351.0
2017-04-07 15:30:00,62.55,62.55,62.37,62.47,320630.0,55.9627,55.9627,55.8016,55.8911,320630.0
2017-04-10 09:30:00,62.38,62.68,62.18,62.68,37054.0,55.8106,56.079,55.6316,56.079,37054.0
2017-04-10 10:00:00,62.71,62.75,62.65,62.68,25032.0,56.1058,56.1416,56.0521,56.079,25032.0
2017-04-10 10:30:00,62.7,62.96,62.7,62.83,40713.0,56.0969,56.3295,56.0969,56.2132,40713.0
2017-04-10 11:00:00,62.85,62.94,62.79,62.83,20070.0,56.2311,56.3116,56.1774,56.2132,20070.0
2017-04-10 11:30:00,62.82,62.83,62.61,62.7,24456.0,56.2042,56.2132,56.0163,56.0969,24456.0
2017-04-10 12:00:00,62.7,62.77,62.59,62.65,30110.0,56.0969,56.1595,55.9985,56.0521,30110.0
2017-04-10 12:30:00,62.62,62.81,62.61,62.74,30761.0,56.0253,56.1953,56.0163,56.1327,30761.0
2017-04-10 13:00:00,62.74,62.81,62.72,62.77,22459.0,56.1327,56.1953,56.1148,56.1595,22459.0
2017-04-10 13:30:00,62.77,62.88,62.77,62.81,20410.0,56.1595,56.2579,56.1595,56.1953,20410.0
2017-04-10 14:00:00,62.82,62.86,62.72,62.72,34602.0,56.2042,56.24,56.1148,56.1148,34602.0
2017-04-10 14:30:00,62.72,62.94,62.72,62.91,36289.0,56.1148,56.3116,56.1148,56.2848,36289.0
2017-04-10 15:00:00,62.9,62.93,62.73,62.74,40847.0,56.2758,56.3026,56.1237,56.1327,40847.0
2017-04-10 15:30:00,62.74,62.74,62.58,62.65,103593.0,56.1327,56.1327,55.9895,56.0521,103593.0
2017-04-11 09:30:00,62.46,62.99,62.37,62.49,19836.0,55.8821,56.3563,55.8016,55.909,19836.0
2017-04-11 10:00:00,62.53,62.6,62.45,62.59,19307.0,55.9448,56.0074,55.8732,55.9985,19307.0
2017-04-11 10:30:00,62.57,62.58,62.35,62.45,22774.0,55.9806,55.9895,55.7837,55.8732,22774.0
2017-04-11 11:00:00,62.47,62.49,62.31,62.33,25382.0,55.8911,55.909,55.7479,55.7658,25382.0
2017-04-11 11:30:00,62.37,62.53,62.36,62.5,24689.0,55.8016,55.9448,55.7927,55.9179,24689.0
2017-04-11 12:00:00,62.5,62.72,62.5,62.71,20564.0,55.9179,56.1148,55.9179,56.1058,20564.0
2017-04-11 12:30:00,62.7,62.76,62.64,62.64,21127.0,56.0969,56.1506,56.0432,56.0432,21127.0
2017-04-11 13:00:00,62.64,62.8,62.64,62.75,27892.0,56.0432,56.1863,56.0432,56.1416,27892.0
2017-04-11 13:30:00,62.76,62.77,62.68,62.7,23571.0,56.1506,56.1595,56.079,56.0969,23571.0
2017-04-11 14:00:00,62.71,62.74,62.52,62.71,59613.0,56.1058,56.1327,55.9358,56.1058,59613.0
2017-04-11 14:30:00,62.71,62.82,62.67,62.76,38097.0,56.1058,56.2042,56.07,56.1506,38097.0
2017-04-11 15:00:00,62.75,62.75,62.41,62.49,97778.0,56.1416,56.1416,55.8374,55.909,97778.0
2017-04-11 15:30:00,62.49,62.69,62.44,62.69,140552.0,55.909,56.0879,55.8643,56.0879,140552.0
2017-04-12 09:30:00,62.45,62.56,62.32,62.39,32520.0,55.8732,55.9716,55.7569,55.8195,32520.0
2017-04-12 10:00:00,62.42,62.43,62.14,62.14,34459.0,55.8464,55.8553,55.5958,55.5958,34459.0
2017-04-12 10:30:00,62.19,62.26,62.03,62.22,65524.0,55.6406,55.7032,55.4974,55.6674,65524.0
2017-04-12 11:00:00,62.23,62.27,62.14,62.19,39152.0,55.6764,55.7122,55.5958,55.6406,39152.0
2017-04-12 11:30:00,62.17,62.27,62.1,62.27,42051.0,55.6227,55.7122,55.5601,55.7122,42051.0
2017-04-12 12:00:00,62.27,62.29,62.16,62.17,29399.0,55.7122,55.73,55.6137,55.6227,29399.0
2017-04-12 12:30:00,62.17,62.26,62.17,62.18,26624.0,55.6227,55.7032,55.6227,55.6316,26624.0
2017-04-12 13:00:00,62.2,62.28,62.16,62.17,28144.0,55.6495,55.7211,55.6137,55.6227,28144.0
2017-04-12 13:30:00,62.18,62.27,62.1,62.27,35172.0,55.6316,55.7122,55.5601,55.7122,35172.0
2017-04-12 14:00:00,62.28,62.28,62.14,62.15,32909.0,55.7211,55.7211,55.5958,55.6048,32909.0
2017-04-12 14:30:00,62.14,62.17,61.98,62.01,58151.0,55.5958,55.6227,55.4527,55.4795,58151.0
2017-04-12 15:00:00,62.01,62.08,61.91,62.02,67725.0,55.4795,55.5422,55.3901,55.4885,67725.0
2017-04-12 15:30:00,62.02,62.08,61.91,61.99,155786.0,55.4885,55.5422,55.3901,55.4616,155786.0
2017-04-13 09:30:00,62.1,62.1,61.66,61.99,66838.0,55.5601,55.5601,55.1664,55.4616,66838.0
2017-04-13 10:00:00,62.03,62.14,61.86,62.01,79818.0,55.4974,55.5958,55.3453,55.4795,79818.0
2017-04-13 10:30:00,62.0,62.11,61.91,62.0,58818.0,55.4706,55.569,55.3901,55.4706,58818.0
2017-04-13 11:00:00,62.02,62.07,62.01,62.03,25638.0,55.4885,55.5332,55.4795,55.4974,25638.0
2017-04-13 11:30:00,62.06,62.09,61.97,61.99,21478.0,55.5243,55.5511,55.4437,55.4616,21478.0
2017-04-13 12:00:00,62.0,62.0,61.9,61.98,31920.0,55.4706,55.4706,55.3811,55.4527,31920.0
2017-04-13 12:30:00,61.99,62.04,61.92,62.03,15681.0,55.4616,55.5064,55.399,55.4974,15681.0
2017-04-13 13:00:00,62.02,62.04,61.94,62.04,29227.0,55.4885,55.5064,55.4169,55.5064,29227.0
2017-04-13 13:30:00,62.02,62.04,61.82,61.85,22919.0,55.4885,55.5064,55.3095,55.3364,22919.0
2017-04-13 14:00:00,61.86,61.97,61.84,61.94,31310.0,55.3453,55.4437,55.3274,55.4169,31310.0
2017-04-13 14:30:00,61.93,61.97,61.91,61.95,17590.0,55.408,55.4437,55.3901,55.4259,17590.0
2017-04-13 15:00:00,61.95,61.97,61.82,61.87,57597.0,55.4259,55.4437,55.3095,55.3543,57597.0
2017-04-13 15:30:00,61.86,61.92,61.75,61.8,121150.0,55.3453,55.399,55.2469,55.2917,121150.0
2017-04-17 09:30:00,62.07,62.32,61.94,62.23,44297.0,55.5332,55.7569,55.4169,55.6764,44297.0
2017-04-17 10:00:00,62.22,62.42,62.22,62.39,29301.0,55.6674,55.8464,55.6674,55.8195,29301.0
2017-04-17 10:30:00,62.4,62.42,62.2,62.38,47483.0,55.8285,55.8464,55.6495,55.8106,47483.0
2017-04-17 11:00:00,62.38,62.47,62.37,62.41,22243.0,55.8106,55.8911,55.8016,55.8374,22243.0
2017-04-17 11:30:00,62.42,62.45,62.24,62.25,21535.0,55.8464,55.8732,55.6853,55.6943,21535.0
2017-04-17 12:00:00,62.27,62.33,62.24,62.27,16562.0,55.7122,55.7658,55.6853,55.7122,16562.0
2017-04-17 12:30:00,62.29,62.31,62.2,62.23,17491.0,55.73,55.7479,55.6495,55.6764,17491.0
2017-04-17 13:00:00,62.2,62.28,62.2,62.28,10209.0,55.6495,55.7211,55.6495,55.7211,10209.0
2017-04-17 13:30:00,62.28,62.35,62.25,62.28,12084.0,55.7211,55.7837,55.6943,55.7211,12084.0
2017-04-17 14:00:00,62.28,62.33,62.25,62.31,19164.0,55.7211,55.7658,55.6943,55.7479,19164.0
2017-04-17 14:30:00,62.3,62.36,62.24,62.25,24343.0,55.739,55.7927,55.6853,55.6943,24343.0
2017-04-17 15:00:00,62.27,62.48,62.24,62.48,30279.0,55.7122,55.9,55.6853,55.9,30279.0
2017-04-17 15:30:00,62.46,62.46,62.29,62.41,88184.0,55.8821,55.8821,55.73,55.8374,88184.0
2017-04-18 09:30:00,62.11,62.43,61.92,62.01,37471.0,55.569,55.8553,55.399,55.4795,37471.0
2017-04-18 10:00:00,62.04,62.44,62.03,62.26,42493.0,55.5064,55.8643,55.4974,55.7032,42493.0
2017-04-18 10:30:00,62.25,62.31,62.19,62.22,75273.0,55.6943,55.7479,55.6406,55.6674,75273.0
2017-04-18 11:00:00,62.23,62.3,62.12,62.3,21835.0,55.6764,55.739,55.578,55.739,21835.0
2017-04-18 11:30:00,62.3,62.3,62.16,62.22,26565.0,55.739,55.739,55.6137,55.6674,26565.0
2017-04-18 12:00:00,62.21,62.24,62.13,62.22,25192.0,55.6585,55.6853,55.5869,55.6674,25192.0
2017-04-18 12:30:00,62.21,62.24,62.11,62.13,33427.0,55.6585,55.6853,55.569,55.5869,33427.0
2017-04-18 13:00:00,62.11,62.32,62.07,62.31,44708.0,55.569,55.7569,55.5332,55.7479,44708.0
2017-04-18 13:30:00,62.3,62.3,62.23,62.23,22600.0,55.739,55.739,55.6764,55.6764,22600.0
2017-04-18 14:00:00,62.25,62.32,62.24,62.31,33015.0,55.6943,55.7569,55.6853,55.7479,33015.0
2017-04-18 14:30:00,62.31,62.33,62.13,62.14,49293.0,55.7479,55.7658,55.5869,55.5958,49293.0
2017-04-18 15:00:00,62.15,62.26,62.12,62.24,35310.0,55.6048,55.7032,55.578,55.6853,35310.0
2017-04-18 15:30:00,62.23,62.3,62.12,62.14,169311.0,55.6764,55.739,55.578,55.5958,169311.0
2017-04-19 09:30:00,62.53,62.95,62.15,62.21,61946.0,55.9448,56.3205,55.6048,55.6585,61946.0
2017-04-19 10:00:00,62.21,62.23,62.1,62.13,76776.0,55.6585,55.6764,55.5601,55.5869,76776.0
2017-04-19 10:30:00,62.14,62.17,61.95,61.97,83036.0,55.5958,55.6227,55.4259,55.4437,83036.0
2017-04-19 11:00:00,61.97,62.15,61.96,62.1,53745.0,55.4437,55.6048,55.4348,55.5601,53745.0
2017-04-19 11:30:00,62.1,62.1,61.97,61.99,57119.0,55.5601,55.5601,55.4437,55.4616,57119.0
2017-04-19 12:00:00,61.99,62.11,61.81,62.11,75489.0,55.4616,55.569,55.3006,55.569,75489.0
2017-04-19 12:30:00,62.1,62.12,61.95,62.0,47840.0,55.5601,55.578,55.4259,55.4706,47840.0
2017-04-19 13:00:00,62.02,62.13,61.97,62.09,25490.0,55.4885,55.5869,55.4437,55.5511,25490.0
2017-04-19 13:30:00,62.09,62.22,62.07,62.22,31620.0,55.5511,55.6674,55.5332,55.6674,31620.0
2017-04-19 14:00:00,62.22,62.46,62.22,62.46,78813.0,55.6674,55.8821,55.6674,55.8821,78813.0
2017-04-19 14:30:00,62.43,62.45,62.31,62.44,49723.0,55.8553,55.8732,55.7479,55.8643,49723.0
2017-04-19 15:00:00,62.43,62.63,62.4,62.5,88357.0,55.8553,56.0342,55.8285,55.9179,88357.0
2017-04-19 15:30:00,62.5,62.5,62.27,62.33,175798.0,55.9179,55.9179,55.7122,55.7658,175798.0
2017-04-20 09:30:00,62.63,62.7,61.76,61.94,186511.0,56.0342,56.0969,55.2559,55.4169,186511.0
2017-04-20 10:00:00,62.02,62.26,61.95,62.0,110420.0,55.4885,55.7032,55.4259,55.4706,110420.0
2017-04-20 10:30:00,62.01,62.13,61.99,62.04,93440.0,55.4795,55.5869,55.4616,55.5064,93440.0
2017-04-20 11:00:00,62.06,62.15,62.03,62.15,112071.0,55.5243,55.6048,55.4974,55.6048,112071.0
2017-04-20 11:30:00,62.16,62.56,62.13,62.48,88438.0,55.6137,55.9716,55.5869,55.9,88438.0
2017-04-20 12:00:00,62.49,62.59,62.48,62.52,21685.0,55.909,55.9985,55.9,55.9358,21685.0
2017-04-20 12:30:00,62.52,62.62,62.48,62.6,57567.0,55.9358,56.0253,55.9,56.0074,57567.0
2017-04-20 13:00:00,62.62,62.64,62.54,62.55,24659.0,56.0253,56.0432,55.9537,55.9627,24659.0
2017-04-20 13:30:00,62.55,62.79,62.53,62.77,83950.0,55.9627,56.1774,55.9448,56.1595,83950.0
2017-04-20 14:00:00,62.79,62.93,62.77,62.88,51750.0,56.1774,56.3026,56.1595,56.2579,51750.0
2017-04-20 14:30:00,62.87,63.04,62.85,62.87,84882.0,56.249,56.4011,56.2311,56.249,84882.0
2017-04-20 15:00:00,62.86,62.9,62.72,62.79,50530.0,56.24,56.2758,56.1148,56.1774,50530.0
2017-04-20 15:30:00,62.79,62.88,62.66,62.68,149008.0,56.1774,56.2579,56.0611,56.079,149008.0
2017-04-21 09:30:00,62.7,62.75,62.1,62.74,454821.0,56.0969,56.1416,55.5601,56.1327,454821.0
2017-04-21 10:00:00,62.74,63.02,62.72,62.92,59968.0,56.1327,56.3832,56.1148,56.2937,59968.0
2017-04-21 10:30:00,62.93,62.94,62.75,62.79,124366.0,56.3026,56.3116,56.1416,56.1774,124366.0
2017-04-21 11:00:00,62.78,62.78,62.57,62.72,37273.0,56.1684,56.1684,55.9806,56.1148,37273.0
2017-04-21 11:30:00,62.7,62.7,62.64,62.66,48784.0,56.0969,56.0969,56.0432,56.0611,48784.0
2017-04-21 12:00:00,62.66,62.67,62.53,62.65,53082.0,56.0611,56.07,55.9448,56.0521,53082.0
2017-04-21 12:30:00,62.64,62.73,62.64,62.7,29070.0,56.0432,56.1237,56.0432,56.0969,29070.0
2017-04-21 13:00:00,62.7,62.73,62.46,62.56,56259.0,56.0969,56.1237,55.8821,55.9716,56259.0
2017-04-21 13:30:00,62.56,62.64,62.47,62.63,24737.0,55.9716,56.0432,55.8911,56.0342,24737.0
2017-04-21 14:00:00,62.62,62.7,62.57,62.68,28093.0,56.0253,56.0969,55.9806,56.079,28093.0
2017-04-21 14:30:00,62.69,62.7,62.55,62.58,41730.0,56.0879,56.0969,55.9627,55.9895,41730.0
2017-04-21 15:00:00,62.57,62.59,62.4,62.44,60580.0,55.9806,55.9985,55.8285,55.8643,60580.0
2017-04-21 15:30:00,62.45,62.57,62.37,62.53,130942.0,55.8732,55.9806,55.8016,55.9448,130942.0
2017-04-24 09:30:00,63.43,63.6,63.22,63.36,176901.0,56.75,56.9021,56.5621,56.6874,176901.0
2017-04-24 10:00:00,63.39,63.45,63.28,63.32,94846.0,56.7142,56.7679,56.6158,56.6516,94846.0
2017-04-24 10:30:00,63.35,63.48,63.26,63.26,81431.0,56.6784,56.7947,56.5979,56.5979,81431.0
2017-04-24 11:00:00,63.28,63.28,63.09,63.1,38553.0,56.6158,56.6158,56.4458,56.4547,38553.0
2017-04-24 11:30:00,63.11,63.21,63.09,63.11,42622.0,56.4637,56.5532,56.4458,56.4637,42622.0
2017-04-24 12:00:00,63.09,63.12,63.05,63.1,34870.0,56.4458,56.4726,56.41,56.4547,34870.0
2017-04-24 12:30:00,63.1,63.13,63.03,63.04,23949.0,56.4547,56.4816,56.3921,56.4011,23949.0
2017-04-24 13:00:00,63.06,63.22,63.06,63.18,23375.0,56.419,56.5621,56.419,56.5263,23375.0
2017-04-24 13:30:00,63.22,63.32,63.17,63.32,22747.0,56.5621,56.6516,56.5174,56.6516,22747.0
2017-04-24 14:00:00,63.31,63.44,63.31,63.36,31855.0,56.6426,56.7589,56.6426,56.6874,31855.0
2017-04-24 14:30:00,63.34,63.43,63.27,63.3,37062.0,56.6695,56.75,56.6068,56.6337,37062.0
2017-04-24 15:00:00,63.32,63.45,63.29,63.32,67933.0,56.6516,56.7679,56.6247,56.6516,67933.0
2017-04-24 15:30:00,63.33,63.36,63.25,63.32,193744.0,56.6605,56.6874,56.5889,56.6516,193744.0
2017-04-25 09:30:00,63.33,63.72,63.31,63.69,62683.0,56.6605,57.0095,56.6426,56.9826,62683.0
2017-04-25 10:00:00,63.72,63.85,63.62,63.69,56431.0,57.0095,57.1258,56.92,56.9826,56431.0
2017-04-25 10:30:00,63.69,63.71,63.6,63.62,44208.0,56.9826,57.0005,56.9021,56.92,44208.0
2017-04-25 11:00:00,63.62,63.72,63.59,63.7,48395.0,56.92,57.0095,56.8931,56.9916,48395.0
2017-04-25 11:30:00,63.7,63.77,63.68,63.71,71756.0,56.9916,57.0542,56.9737,57.0005,71756.0
2017-04-25 12:00:00,63.71,63.71,63.54,63.55,23328.0,57.0005,57.0005,56.8484,56.8574,23328.0
2017-04-25 12:30:00,63.55,63.6,63.5,63.6,85027.0,56.8574,56.9021,56.8126,56.9021,85027.0
2017-04-25 13:00:00,63.61,63.66,63.57,63.57,53172.0,56.911,56.9558,56.8752,56.8752,53172.0
2017-04-25 13:30:00,63.58,63.58,63.32,63.32,33286.0,56.8842,56.8842,56.6516,56.6516,33286.0
2017-04-25 14:00:00,63.33,63.44,63.26,63.26,51435.0,56.6605,56.7589,56.5979,56.5979,51435.0
2017-04-25 14:30:00,63.27,63.32,63.24,63.26,64596.0,56.6068,56.6516,56.58,56.5979,64596.0
2017-04-25 15:00:00,63.25,63.4,63.22,63.22,73389.0,56.5889,56.7232,56.5621,56.5621,73389.0
2017-04-25 15:30:00,63.22,63.23,62.96,62.98,183476.0,56.5621,56.5711,56.3295,56.3474,183476.0
2017-04-26 09:30:00,63.11,63.47,63.11,63.26,38916.0,56.4637,56.7858,56.4637,56.5979,38916.0
2017-04-26 10:00:00,63.23,63.29,63.13,63.21,34784.0,56.5711,56.6247,56.4816,56.5532,34784.0
2017-04-26 10:30:00,63.21,63.25,63.14,63.25,27060.0,56.5532,56.5889,56.4905,56.5889,27060.0
2017-04-26 11:00:00,63.25,63.31,63.23,63.3,62408.0,56.5889,56.6426,56.5711,56.6337,62408.0
2017-04-26 11:30:00,63.29,63.33,63.12,63.27,35536.0,56.6247,56.6605,56.4726,56.6068,35536.0
2017-04-26 12:00:00,63.24,63.33,63.22,63.25,37954.0,56.58,56.6605,56.5621,56.5889,37954.0
2017-04-26 12:30:00,63.24,63.3,63.15,63.29,36782.0,56.58,56.6337,56.4995,56.6247,36782.0
2017-04-26 13:00:00,63.28,63.38,63.27,63.33,35899.0,56.6158,56.7053,56.6068,56.6605,35899.0
2017-04-26 13:30:00,63.32,63.36,63.22,63.26,24954.0,56.6516,56.6874,56.5621,56.5979,24954.0
2017-04-26 14:00:00,63.23,63.39,63.22,63.34,29377.0,56.5711,56.7142,56.5621,56.6695,29377.0
2017-04-26 14:30:00,63.36,63.45,63.36,63.39,27664.0,56.6874,56.7679,56.6874,56.7142,27664.0
2017-04-26 15:00:00,63.38,63.45,63.37,63.4,45573.0,56.7053,56.7679,56.6963,56.7232,45573.0
2017-04-26 15:30:00,63.39,63.39,63.2,63.31,163486.0,56.7142,56.7142,56.5442,56.6426,163486.0
2017-04-27 09:30:00,63.28,63.84,62.96,63.63,50411.0,56.6158,57.1168,56.3295,56.9289,50411.0
2017-04-27 10:00:00,63.63,63.72,63.47,63.52,52093.0,56.9289,57.0095,56.7858,56.8305,52093.0
2017-04-27 10:30:00,63.53,63.57,63.41,63.47,49651.0,56.8395,56.8752,56.7321,56.7858,49651.0
2017-04-27 11:00:00,63.48,63.5,63.41,63.46,26590.0,56.7947,56.8126,56.7321,56.7768,26590.0
2017-04-27 11:30:00,63.45,63.49,63.39,63.43,39512.0,56.7679,56.8037,56.7142,56.75,39512.0
2017-04-27 12:00:00,63.44,63.52,63.43,63.51,19943.0,56.7589,56.8305,56.75,56.8216,19943.0
2017-04-27 12:30:00,63.53,63.66,63.5,63.66,41272.0,56.8395,56.9558,56.8126,56.9558,41272.0
2017-04-27 13:00:00,63.65,63.67,63.55,63.58,31765.0,56.9468,56.9647,56.8574,56.8842,31765.0
2017-04-27 13:30:00,63.58,63.58,63.5,63.51,18062.0,56.8842,56.8842,56.8126,56.8216,18062.0
2017-04-27 14:00:00,63.48,63.6,63.47,63.59,26767.0,56.7947,56.9021,56.7858,56.8931,26767.0
2017-04-27 14:30:00,63.61,63.61,63.51,63.53,63920.0,56.911,56.911,56.8216,56.8395,63920.0
2017-04-27 15:00:00,63.53,63.55,63.45,63.48,45581.0,56.8395,56.8574,56.7679,56.7947,45581.0
2017-04-27 15:30:00,63.48,63.5,63.31,63.47,118773.0,56.7947,56.8126,56.6426,56.7858,118773.0
2017-04-28 09:30:00,63.21,63.6,62.99,63.3,81441.0,56.5532,56.9021,56.3563,56.6337,81441.0
2017-04-28 10:00:00,63.33,63.33,63.14,63.16,50382.0,56.6605,56.6605,56.4905,56.5084,50382.0
2017-04-28 10:30:00,63.17,63.23,63.14,63.21,37434.0,56.5174,56.5711,56.4905,56.5532,37434.0
2017-04-28 11:00:00,63.21,63.22,63.02,63.05,44705.0,56.5532,56.5621,56.3832,56.41,44705.0
2017-04-28 11:30:00,63.06,63.24,63.0,63.19,38630.0,56.419,56.58,56.3653,56.5353,38630.0
2017-04-28 12:00:00,63.18,63.35,63.18,63.29,54132.0,56.5263,56.6784,56.5263,56.6247,54132.0
2017-04-28 12:30:00,63.3,63.3,63.13,63.25,27790.0,56.6337,56.6337,56.4816,56.5889,27790.0
2017-04-28 13:00:00,63.25,63.3,63.22,63.23,46978.0,56.5889,56.6337,56.5621,56.5711,46978.0
2017-04-28 13:30:00,63.22,63.28,63.19,63.27,33057.0,56.5621,56.6158,56.5353,56.6068,33057.0
2017-04-28 14:00:00,63.26,63.26,63.12,63.2,46648.0,56.5979,56.5979,56.4726,56.5442,46648.0
2017-04-28 14:30:00,63.2,63.34,63.18,63.33,65098.0,56.5442,56.6695,56.5263,56.6605,65098.0
2017-04-28 15:00:00,63.34,63.34,63.24,63.26,60689.0,56.6695,56.6695,56.58,56.5979,60689.0
2017-04-28 15:30:00,63.26,63.31,63.2,63.24,238272.0,56.5979,56.6426,56.5442,56.58,238272.0
2017-05-01 09:30:00,63.45,63.53,63.13,63.13,57723.0,56.7679,56.8395,56.4816,56.4816,57723.0
2017-05-01 10:00:00,63.13,63.13,62.94,63.03,37494.0,56.4816,56.4816,56.3116,56.3921,37494.0
2017-05-01 10:30:00,63.02,63.15,62.97,63.11,35483.0,56.3832,56.4995,56.3384,56.4637,35483.0
2017-05-01 11:00:00,63.12,63.14,63.0,63.01,41218.0,56.4726,56.4905,56.3653,56.3742,41218.0
2017-05-01 11:30:00,63.01,63.19,62.99,63.18,26868.0,56.3742,56.5353,56.3563,56.5263,26868.0
2017-05-01 12:00:00,63.18,63.25,63.17,63.18,20373.0,56.5263,56.5889,56.5174,56.5263,20373.0
2017-05-01 12:30:00,63.17,63.21,63.04,63.11,23845.0,56.5174,56.5532,56.4011,56.4637,23845.0
2017-05-01 13:00:00,63.12,63.17,63.05,63.12,27159.0,56.4726,56.5174,56.41,56.4726,27159.0
2017-05-01 13:30:00,63.12,63.17,63.05,63.15,20560.0,56.4726,56.5174,56.41,56.4995,20560.0
2017-05-01 14:00:00,63.15,63.2,63.0,63.02,48244.0,56.4995,56.5442,56.3653,56.3832,48244.0
2017-05-01 14:30:00,63.03,63.21,63.0,63.2,37947.0,56.3921,56.5532,56.3653,56.5442,37947.0
2017-05-01 15:00:00,63.2,63.31,63.2,63.3,43881.0,56.5442,56.6426,56.5442,56.6337,43881.0
2017-05-01 15:30:00,63.29,63.29,63.01,63.01,164019.0,56.6247,56.6247,56.3742,56.3742,164019.0
2017-05-02 09:30:00,63.24,63.34,62.99,63.11,56796.0,56.58,56.6695,56.3563,56.4637,56796.0
2017-05-02 10:00:00,63.11,63.16,62.93,63.08,36683.0,56.4637,56.5084,56.3026,56.4369,36683.0
2017-05-02 10:30:00,63.09,63.17,63.04,63.17,22663.0,56.4458,56.5174,56.4011,56.5174,22663.0
2017-05-02 11:00:00,63.16,63.24,63.13,63.15,29070.0,56.5084,56.58,56.4816,56.4995,29070.0
2017-05-02 11:30:00,63.14,63.25,63.14,63.23,19967.0,56.4905,56.5889,56.4905,56.5711,19967.0
2017-05-02 12:00:00,63.23,63.32,63.23,63.3,18153.0,56.5711,56.6516,56.5711,56.6337,18153.0
2017-05-02 12:30:00,63.3,63.33,63.11,63.16,46135.0,56.6337,56.6605,56.4637,56.5084,46135.0
2017-05-02 13:00:00,63.13,63.14,63.06,63.11,58141.0,56.4816,56.4905,56.419,56.4637,58141.0
2017-05-02 13:30:00,63.11,63.11,62.96,62.99,61274.0,56.4637,56.4637,56.3295,56.3563,61274.0
2017-05-02 14:00:00,62.99,63.19,62.96,63.18,45888.0,56.3563,56.5353,56.3295,56.5263,45888.0
2017-05-02 14:30:00,63.17,63.17,63.03,63.06,45596.0,56.5174,56.5174,56.3921,56.419,45596.0
2017-05-02 15:00:00,63.06,63.19,63.05,63.17,32116.0,56.419,56.5353,56.41,56.5174,32116.0
2017-05-02 15:30:00,63.16,63.31,63.14,63.25,193220.0,56.5084,56.6426,56.4905,56.5889,193220.0
2017-05-03 09:30:00,63.24,64.84,63.1,64.45,261206.0,56.58,58.0115,56.4547,57.6626,261206.0
2017-05-03 10:00:00,64.45,64.53,64.2,64.23,145760.0,57.6626,57.7341,57.4389,57.4657,145760.0
2017-05-03 10:30:00,64.21,64.28,63.99,64.01,86465.0,57.4478,57.5105,57.251,57.2689,86465.0
2017-05-03 11:00:00,63.99,64.07,63.86,64.04,54851.0,57.251,57.3226,57.1347,57.2958,54851.0
2017-05-03 11:30:00,64.03,64.03,63.89,64.02,45061.0,57.2868,57.2868,57.1615,57.2779,45061.0
2017-05-03 12:00:00,64.02,64.02,63.62,63.62,56200.0,57.2779,57.2779,56.92,56.92,56200.0
2017-05-03 12:30:00,63.61,63.81,63.61,63.81,34307.0,56.911,57.09,56.911,57.09,34307.0
2017-05-03 13:00:00,63.8,64.0,63.73,63.86,51530.0,57.081,57.26,57.0184,57.1347,51530.0
2017-05-03 13:30:00,63.87,63.92,63.77,63.92,40210.0,57.1437,57.1884,57.0542,57.1884,40210.0
2017-05-03 14:00:00,63.92,63.96,63.7,63.73,65989.0,57.1884,57.2242,56.9916,57.0184,65989.0
2017-05-03 14:30:00,63.73,63.79,63.65,63.65,61202.0,57.0184,57.0721,56.9468,56.9468,61202.0
2017-05-03 15:00:00,63.66,63.67,63.57,63.62,102953.0,56.9558,56.9647,56.8752,56.92,102953.0
2017-05-03 15:30:00,63.62,63.86,63.6,63.81,318447.0,56.92,57.1347,56.9021,57.09,318447.0
2017-05-04 09:30:00,64.02,64.92,63.77,64.82,166634.0,57.2779,58.0831,57.0542,57.9936,166634.0
2017-05-04 10:00:00,64.8,64.8,64.48,64.5,101458.0,57.9757,57.9757,57.6894,57.7073,101458.0
2017-05-04 10:30:00,64.51,64.77,64.51,64.73,72215.0,57.7163,57.9489,57.7163,57.9131,72215.0
2017-05-04 11:00:00,64.72,64.76,64.67,64.72,66166.0,57.9041,57.9399,57.8594,57.9041,66166.0
2017-05-04 11:30:00,64.74,65.0,64.7,64.93,123882.0,57.922,58.1546,57.8862,58.092,123882.0
2017-05-04 12:00:00,64.91,65.31,64.74,65.27,206499.0,58.0741,58.432,57.922,58.3962,206499.0
2017-05-04 12:30:00,65.27,65.31,65.1,65.28,72002.0,58.3962,58.432,58.2441,58.4052,72002.0
2017-05-04 13:00:00,65.24,65.36,65.21,65.29,49894.0,58.3694,58.4767,58.3425,58.4141,49894.0
2017-05-04 13:30:00,65.29,65.37,65.2,65.31,43437.0,58.4141,58.4857,58.3336,58.432,43437.0
2017-05-04 14:00:00,65.33,65.5,65.19,65.46,131679.0,58.4499,58.602,58.3246,58.5662,131679.0
2017-05-04 14:30:00,65.46,65.49,65.23,65.32,110277.0,58.5662,58.593,58.3604,58.4409,110277.0
2017-05-04 15:00:00,65.34,65.4,65.14,65.4,71309.0,58.4588,58.5125,58.2799,58.5125,71309.0
2017-05-04 15:30:00,65.38,65.4,65.27,65.33,239439.0,58.4946,58.5125,58.3962,58.4499,239439.0
2017-05-05 09:30:00,65.2,65.42,65.07,65.16,62591.0,58.3336,58.5304,58.2173,58.2978,62591.0
2017-05-05 10:00:00,65.13,65.13,64.93,65.01,66266.0,58.271,58.271,58.092,58.1636,66266.0
2017-05-05 10:30:00,65.01,65.11,64.85,65.05,61456.0,58.1636,58.2531,58.0204,58.1994,61456.0
2017-05-05 11:00:00,65.03,65.09,64.98,65.02,33907.0,58.1815,58.2352,58.1368,58.1725,33907.0
2017-05-05 11:30:00,65.0,65.14,64.96,65.08,25582.0,58.1546,58.2799,58.1189,58.2262,25582.0
2017-05-05 12:00:00,65.08,65.24,65.08,65.23,37343.0,58.2262,58.3694,58.2262,58.3604,37343.0
2017-05-05 12:30:00,65.23,65.36,65.21,65.35,53798.0,58.3604,58.4767,58.3425,58.4678,53798.0
2017-05-05 13:00:00,65.33,65.39,65.25,65.36,31553.0,58.4499,58.5036,58.3783,58.4767,31553.0
2017-05-05 13:30:00,65.35,65.55,65.3,65.47,55146.0,58.4678,58.6467,58.4231,58.5752,55146.0
2017-05-05 14:00:00,65.47,65.54,65.34,65.36,70479.0,58.5752,58.6378,58.4588,58.4767,70479.0
2017-05-05 14:30:00,65.36,65.49,65.35,65.44,49978.0,58.4767,58.593,58.4678,58.5483,49978.0
2017-05-05 15:00:00,65.43,65.55,65.43,65.5,64288.0,58.5394,58.6467,58.5394,58.602,64288.0
2017-05-05 15:30:00,65.5,65.6,65.42,65.59,156641.0,58.602,58.6915,58.5304,58.6825,156641.0
2017-05-08 09:30:00,65.19,65.68,65.11,65.25,119253.0,58.3246,58.763,58.2531,58.3783,119253.0
2017-05-08 10:00:00,65.24,65.41,65.22,65.32,155525.0,58.3694,58.5215,58.3515,58.4409,155525.0
2017-05-08 10:30:00,65.31,65.38,65.24,65.32,61225.0,58.432,58.4946,58.3694,58.4409,61225.0
2017-05-08 11:00:00,65.31,65.33,65.22,65.25,79201.0,58.432,58.4499,58.3515,58.3783,79201.0
2017-05-08 11:30:00,65.24,65.3,64.7,64.7,99042.0,58.3694,58.4231,57.8862,57.8862,99042.0
2017-05-08 12:00:00,64.71,64.73,64.61,64.64,53193.0,57.8952,57.9131,57.8057,57.8326,53193.0
2017-05-08 12:30:00,64.65,64.98,64.65,64.94,51123.0,57.8415,58.1368,57.8415,58.101,51123.0
2017-05-08 13:00:00,64.94,65.32,64.84,65.28,127905.0,58.101,58.4409,58.0115,58.4052,127905.0
2017-05-08 13:30:00,65.26,65.29,65.22,65.24,66761.0,58.3873,58.4141,58.3515,58.3694,66761.0
2017-05-08 14:00:00,65.23,65.26,65.08,65.14,118083.0,58.3604,58.3873,58.2262,58.2799,118083.0
2017-05-08 14:30:00,65.14,65.27,65.02,65.27,64243.0,58.2799,58.3962,58.1725,58.3962,64243.0
2017-05-08 15:00:00,65.27,65.38,65.14,65.37,158974.0,58.3962,58.4946,58.2799,58.4857,158974.0
2017-05-08 15:30:00,65.36,65.57,65.23,65.46,410745.0,58.4767,58.6646,58.3604,58.5662,410745.0
2017-05-09 09:30:00,64.41,65.39,63.31,63.57,367410.0,57.6268,58.5036,56.6426,56.8752,367410.0
2017-05-09 10:00:00,63.56,64.06,63.49,63.72,250648.0,56.8663,57.3136,56.8037,57.0095,250648.0
2017-05-09 10:30:00,63.72,63.77,63.2,63.36,230289.0,57.0095,57.0542,56.5442,56.6874,230289.0
2017-05-09 11:00:00,63.3,63.37,63.14,63.26,72775.0,56.6337,56.6963,56.4905,56.5979,72775.0
2017-05-09 11:30:00,63.3,63.39,63.1,63.13,60580.0,56.6337,56.7142,56.4547,56.4816,60580.0
2017-05-09 12:00:00,63.13,63.36,63.11,63.21,62431.0,56.4816,56.6874,56.4637,56.5532,62431.0
2017-05-09 12:30:00,63.19,63.26,63.03,63.2,85514.0,56.5353,56.5979,56.3921,56.5442,85514.0
2017-05-09 13:00:00,63.2,63.22,62.92,63.08,162892.0,56.5442,56.5621,56.2937,56.4369,162892.0
2017-05-09 13:30:00,63.09,63.36,63.09,63.35,105791.0,56.4458,56.6874,56.4458,56.6784,105791.0
2017-05-09 14:00:00,63.36,63.41,63.13,63.28,125144.0,56.6874,56.7321,56.4816,56.6158,125144.0
2017-05-09 14:30:00,63.31,63.53,63.17,63.26,114666.0,56.6426,56.8395,56.5174,56.5979,114666.0
2017-05-09 15:00:00,63.26,63.36,63.17,63.18,150491.0,56.5979,56.6874,56.5174,56.5263,150491.0
2017-05-09 15:30:00,63.19,63.31,63.05,63.24,403557.0,56.5353,56.6426,56.41,56.58,403557.0
2017-05-10 09:30:00,63.18,63.31,62.87,62.88,116616.0,56.5263,56.6426,56.249,56.2579,116616.0
2017-05-10 10:00:00,62.88,63.15,62.83,62.85,83901.0,56.2579,56.4995,56.2132,56.2311,83901.0
2017-05-10 10:30:00,62.83,63.0,62.73,62.73,64158.0,56.2132,56.3653,56.1237,56.1237,64158.0
2017-05-10 11:00:00,62.74,62.84,62.7,62.75,70026.0,56.1327,56.2221,56.0969,56.1416,70026.0
2017-05-10 11:30:00,62.74,62.78,62.62,62.67,169332.0,56.1327,56.1684,56.0253,56.07,169332.0
2017-05-10 12:00:00,62.65,62.76,62.47,62.69,77757.0,56.0521,56.1506,55.8911,56.0879,77757.0
2017-05-10 12:30:00,62.71,62.71,62.53,62.64,45560.0,56.1058,56.1058,55.9448,56.0432,45560.0
2017-05-10 13:00:00,62.63,62.65,62.53,62.6,80181.0,56.0342,56.0521,55.9448,56.0074,80181.0
2017-05-10 13:30:00,62.59,62.6,62.41,62.43,67510.0,55.9985,56.0074,55.8374,55.8553,67510.0
2017-05-10 14:00:00,62.41,62.53,62.4,62.5,63416.0,55.8374,55.9448,55.8285,55.9179,63416.0
2017-05-10 14:30:00,62.51,62.55,62.3,62.35,67980.0,55.9269,55.9627,55.739,55.7837,67980.0
2017-05-10 15:00:00,62.35,62.46,62.34,62.37,79531.0,55.7837,55.8821,55.7748,55.8016,79531.0
2017-05-10 15:30:00,62.37,62.55,62.3,62.52,275263.0,55.8016,55.9627,55.739,55.9358,275263.0
2017-05-11 09:30:00,62.32,62.55,62.22,62.35,29825.0,55.7569,55.9627,55.6674,55.7837,29825.0
2017-05-11 10:00:00,62.38,62.41,62.12,62.21,47187.0,55.8106,55.8374,55.578,55.6585,47187.0
2017-05-11 10:30:00,62.22,62.27,62.11,62.27,42723.0,55.6674,55.7122,55.569,55.7122,42723.0
2017-05-11 11:00:00,62.28,62.33,62.1,62.17,57788.0,55.7211,55.7658,55.5601,55.6227,57788.0
2017-05-11 11:30:00,62.18,62.39,62.17,62.26,34489.0,55.6316,55.8195,55.6227,55.7032,34489.0
2017-05-11 12:00:00,62.27,62.33,62.22,62.23,25664.0,55.7122,55.7658,55.6674,55.6764,25664.0
2017-05-11 12:30:00,62.24,62.45,62.23,62.45,42652.0,55.6853,55.8732,55.6764,55.8732,42652.0
2017-05-11 13:00:00,62.46,62.6,62.46,62.57,68987.0,55.8821,56.0074,55.8821,55.9806,68987.0
2017-05-11 13:30:00,62.57,62.64,62.54,62.61,74454.0,55.9806,56.0432,55.9537,56.0163,74454.0
2017-05-11 14:00:00,62.61,62.61,62.37,62.56,102294.0,56.0163,56.0163,55.8016,55.9716,102294.0
2017-05-11 14:30:00,62.57,62.63,62.49,62.52,72579.0,55.9806,56.0342,55.909,55.9358,72579.0
2017-05-11 15:00:00,62.53,62.72,62.45,62.72,96496.0,55.9448,56.1148,55.8732,56.1148,96496.0
2017-05-11 15:30:00,62.71,62.78,62.64,62.7,230935.0,56.1058,56.1684,56.0432,56.0969,230935.0
2017-05-12 09:30:00,62.7,62.7,62.2,62.2,50197.0,56.0969,56.0969,55.6495,55.6495,50197.0
2017-05-12 10:00:00,62.23,62.34,61.95,61.95,75183.0,55.6764,55.7748,55.4259,55.4259,75183.0
2017-05-12 10:30:00,61.96,62.01,61.85,61.89,69501.0,55.4348,55.4795,55.3364,55.3722,69501.0
2017-05-12 11:00:00,61.91,62.05,61.89,62.0,83997.0,55.3901,55.5153,55.3722,55.4706,83997.0
2017-05-12 11:30:00,62.0,62.08,61.86,61.87,37737.0,55.4706,55.5422,55.3453,55.3543,37737.0
2017-05-12 12:00:00,61.87,61.88,61.78,61.84,31725.0,55.3543,55.3632,55.2738,55.3274,31725.0
2017-05-12 12:30:00,61.83,61.86,61.8,61.82,32691.0,55.3185,55.3453,55.2917,55.3095,32691.0
2017-05-12 13:00:00,61.83,61.83,61.76,61.77,38397.0,55.3185,55.3185,55.2559,55.2648,38397.0
2017-05-12 13:30:00,61.77,61.78,61.72,61.73,72850.0,55.2648,55.2738,55.2201,55.229,72850.0
2017-05-12 14:00:00,61.74,61.77,61.68,61.68,60476.0,55.238,55.2648,55.1843,55.1843,60476.0
2017-05-12 14:30:00,61.69,61.87,61.68,61.8,155874.0,55.1932,55.3543,55.1843,55.2917,155874.0
2017-05-12 15:00:00,61.78,61.8,61.73,61.74,61402.0,55.2738,55.2917,55.229,55.238,61402.0
2017-05-12 15:30:00,61.73,61.77,61.6,61.65,230125.0,55.229,55.2648,55.1127,55.1574,230125.0
2017-05-15 09:30:00,61.55,61.83,61.48,61.77,108101.0,55.068,55.3185,55.0054,55.2648,108101.0
2017-05-15 10:00:00,61.81,62.02,61.77,61.95,47852.0,55.3006,55.4885,55.2648,55.4259,47852.0
2017-05-15 10:30:00,61.96,62.18,61.87,61.87,82327.0,55.4348,55.6316,55.3543,55.3543,82327.0
2017-05-15 11:00:00,61.88,61.91,61.69,61.69,43218.0,55.3632,55.3901,55.1932,55.1932,43218.0
2017-05-15 11:30:00,61.67,61.99,61.65,61.97,64481.0,55.1753,55.4616,55.1574,55.4437,64481.0
2017-05-15 12:00:00,61.97,62.03,61.8,61.89,69164.0,55.4437,55.4974,55.2917,55.3722,69164.0
2017-05-15 12:30:00,61.9,61.93,61.79,61.84,55646.0,55.3811,55.408,55.2827,55.3274,55646.0
2017-05-15 13:00:00,61.84,61.93,61.78,61.93,48273.0,55.3274,55.408,55.2738,55.408,48273.0
2017-05-15 13:30:00,61.94,62.03,61.87,62.0,50212.0,55.4169,55.4974,55.3543,55.4706,50212.0
2017-05-15 14:00:00,62.0,62.0,61.92,61.92,48500.0,55.4706,55.4706,55.399,55.399,48500.0
2017-05-15 14:30:00,61.92,62.05,61.91,61.94,85466.0,55.399,55.5153,55.3901,55.4169,85466.0
2017-05-15 15:00:00,61.94,62.01,61.85,61.91,121601.0,55.4169,55.4795,55.3364,55.3901,121601.0
2017-05-15 15:30:00,61.91,62.12,61.91,62.05,213604.0,55.3901,55.578,55.3901,55.5153,213604.0
2017-05-16 09:30:00,62.17,62.32,62.09,62.26,33196.0,55.6227,55.7569,55.5511,55.7032,33196.0
2017-05-16 10:00:00,62.24,62.26,61.91,61.98,60112.0,55.6853,55.7032,55.3901,55.4527,60112.0
2017-05-16 10:30:00,61.99,61.99,61.8,61.91,25541.0,55.4616,55.4616,55.2917,55.3901,25541.0
2017-05-16 11:00:00,61.93,61.94,61.7,61.7,54581.0,55.408,55.4169,55.2022,55.2022,54581.0
2017-05-16 11:30:00,61.72,61.72,61.61,61.65,51092.0,55.2201,55.2201,55.1217,55.1574,51092.0
2017-05-16 12:00:00,61.66,61.83,61.64,61.83,30851.0,55.1664,55.3185,55.1485,55.3185,30851.0
2017-05-16 12:30:00,61.81,61.83,61.7,61.83,24204.0,55.3006,55.3185,55.2022,55.3185,24204.0
2017-05-16 13:00:00,61.82,61.87,61.77,61.82,27922.0,55.3095,55.3543,55.2648,55.3095,27922.0
2017-05-16 13:30:00,61.82,61.93,61.81,61.93,23506.0,55.3095,55.408,55.3006,55.408,23506.0
2017-05-16 14:00:00,61.93,61.99,61.88,61.92,39033.0,55.408,55.4616,55.3632,55.399,39033.0
2017-05-16 14:30:00,61.92,62.06,61.89,62.03,48872.0,55.399,55.5243,55.3722,55.4974,48872.0
2017-05-16 15:00:00,62.03,62.12,62.0,62.1,60106.0,55.4974,55.578,55.4706,55.5601,60106.0
2017-05-16 15:30:00,62.11,62.17,62.06,62.15,124617.0,55.569,55.6227,55.5243,55.6048,124617.0
2017-05-17 09:30:00,61.96,61.96,61.47,61.56,136712.0,55.4348,55.4348,54.9964,55.0769,136712.0
2017-05-17 10:00:00,61.56,61.69,61.48,61.53,64097.0,55.0769,55.1932,55.0054,55.0501,64097.0
2017-05-17 10:30:00,61.52,61.57,61.46,61.49,57147.0,55.0411,55.0859,54.9875,55.0143,57147.0
2017-05-17 11:00:00,61.49,61.6,61.39,61.6,39929.0,55.0143,55.1127,54.9248,55.1127,39929.0
2017-05-17 11:30:00,61.59,61.75,61.47,61.74,37644.0,55.1038,55.2469,54.9964,55.238,37644.0
2017-05-17 12:00:00,61.72,61.76,61.61,61.72,24135.0,55.2201,55.2559,55.1217,55.2201,24135.0
2017-05-17 12:30:00,61.72,61.76,61.62,61.73,46080.0,55.2201,55.2559,55.1306,55.229,46080.0
2017-05-17 13:00:00,61.74,61.74,61.59,61.64,32498.0,55.238,55.238,55.1038,55.1485,32498.0
2017-05-17 13:30:00,61.64,61.64,61.51,61.55,36227.0,55.1485,55.1485,55.0322,55.068,36227.0
2017-05-17 14:00:00,61.54,61.63,61.51,61.52,36018.0,55.059,55.1396,55.0322,55.0411,36018.0
2017-05-17 14:30:00,61.54,61.63,61.49,61.55,52578.0,55.059,55.1396,55.0143,55.068,52578.0
2017-05-17 15:00:00,61.56,61.6,61.46,61.46,69597.0,55.0769,55.1127,54.9875,54.9875,69597.0
2017-05-17 15:30:00,61.46,61.54,61.3,61.38,220963.0,54.9875,55.059,54.8443,54.9159,220963.0
2017-05-18 09:30:00,61.61,61.75,61.14,61.6,110250.0,55.1217,55.2469,54.7012,55.1127,110250.0
2017-05-18 10:00:00,61.57,61.96,61.57,61.9,43187.0,55.0859,55.4348,55.0859,55.3811,43187.0
2017-05-18 10:30:00,61.9,61.96,61.75,61.84,32466.0,55.3811,55.4348,55.2469,55.3274,32466.0
2017-05-18 11:00:00,61.82,62.0,61.79,61.85,54012.0,55.3095,55.4706,55.2827,55.3364,54012.0
2017-05-18 11:30:00,61.85,61.97,61.79,61.88,40492.0,55.3364,55.4437,55.2827,55.3632,40492.0
2017-05-18 12:00:00,61.88,61.94,61.8,61.9,47026.0,55.3632,55.4169,55.2917,55.3811,47026.0
2017-05-18 12:30:00,61.92,61.98,61.78,61.88,40953.0,55.399,55.4527,55.2738,55.3632,40953.0
2017-05-18 13:00:00,61.9,61.91,61.79,61.79,20871.0,55.3811,55.3901,55.2827,55.2827,20871.0
2017-05-18 13:30:00,61.79,61.91,61.72,61.9,40147.0,55.2827,55.3901,55.2201,55.3811,40147.0
2017-05-18 14:00:00,61.89,62.05,61.79,61.88,55300.0,55.3722,55.5153,55.2827,55.3632,55300.0
2017-05-18 14:30:00,61.89,61.99,61.73,61.74,46258.0,55.3722,55.4616,55.229,55.238,46258.0
2017-05-18 15:00:00,61.75,61.86,61.72,61.8,67061.0,55.2469,55.3453,55.2201,55.2917,67061.0
2017-05-18 15:30:00,61.81,61.81,61.63,61.66,131766.0,55.3006,55.3006,55.1396,55.1664,131766.0
2017-05-19 09:30:00,61.52,61.6,61.14,61.14,180752.0,55.0411,55.1127,54.7012,54.7012,180752.0
2017-05-19 10:00:00,61.13,61.85,61.13,61.72,117865.0,54.6922,55.3364,54.6922,55.2201,117865.0
2017-05-19 10:30:00,61.75,61.83,61.61,61.75,156972.0,55.2469,55.3185,55.1217,55.2469,156972.0
2017-05-19 11:00:00,61.74,62.0,61.74,61.79,51445.0,55.238,55.4706,55.238,55.2827,51445.0
2017-05-19 11:30:00,61.79,61.9,61.74,61.89,60649.0,55.2827,55.3811,55.238,55.3722,60649.0
2017-05-19 12:00:00,61.88,61.93,61.81,61.92,44139.0,55.3632,55.408,55.3006,55.399,44139.0
2017-05-19 12:30:00,61.92,62.04,61.91,61.99,52945.0,55.399,55.5064,55.3901,55.4616,52945.0
2017-05-19 13:00:00,61.99,61.99,61.85,61.91,39097.0,55.4616,55.4616,55.3364,55.3901,39097.0
2017-05-19 13:30:00,61.91,61.98,61.91,61.92,29255.0,55.3901,55.4527,55.3901,55.399,29255.0
2017-05-19 14:00:00,61.92,61.94,61.84,61.86,47297.0,55.399,55.4169,55.3274,55.3453,47297.0
2017-05-19 14:30:00,61.86,61.95,61.84,61.89,45870.0,55.3453,55.4259,55.3274,55.3722,45870.0
2017-05-19 15:00:00,61.89,61.89,61.56,61.61,125846.0,55.3722,55.3722,55.0769,55.1217,125846.0
2017-05-19 15:30:00,61.61,61.73,61.57,61.62,242609.0,55.1217,55.229,55.0859,55.1306,242609.0
2017-05-22 09:30:00,61.54,61.85,61.52,61.85,30985.0,55.059,55.3364,55.0411,55.3364,30985.0
2017-05-22 10:00:00,61.83,62.23,61.83,61.99,53890.0,55.3185,55.6764,55.3185,55.4616,53890.0
2017-05-22 10:30:00,61.97,62.35,61.96,62.35,54337.0,55.4437,55.7837,55.4348,55.7837,54337.0
2017-05-22 11:00:00,62.33,62.35,62.16,62.17,30986.0,55.7658,55.7837,55.6137,55.6227,30986.0
2017-05-22 11:30:00,62.18,62.34,62.14,62.33,32976.0,55.6316,55.7748,55.5958,55.7658,32976.0
2017-05-22 12:00:00,62.33,62.59,62.31,62.5,69233.0,55.7658,55.9985,55.7479,55.9179,69233.0
2017-05-22 12:30:00,62.48,62.51,62.36,62.47,35900.0,55.9,55.9269,55.7927,55.8911,35900.0
2017-05-22 13:00:00,62.47,62.53,62.41,62.52,29515.0,55.8911,55.9448,55.8374,55.9358,29515.0
2017-05-22 13:30:00,62.53,62.54,62.41,62.48,30201.0,55.9448,55.9537,55.8374,55.9,30201.0
2017-05-22 14:00:00,62.49,62.64,62.48,62.63,60014.0,55.909,56.0432,55.9,56.0342,60014.0
2017-05-22 14:30:00,62.63,62.72,62.62,62.71,57782.0,56.0342,56.1148,56.0253,56.1058,57782.0
2017-05-22 15:00:00,62.71,62.76,62.57,62.62,112520.0,56.1058,56.1506,55.9806,56.0253,112520.0
2017-05-22 15:30:00,62.62,62.69,62.56,62.6,152593.0,56.0253,56.0879,55.9716,56.0074,152593.0
2017-05-23 09:30:00,61.45,62.92,61.02,62.77,271399.0,54.9785,56.2937,54.5938,56.1595,271399.0
2017-05-23 10:00:00,62.77,62.91,62.47,62.47,123210.0,56.1595,56.2848,55.8911,55.8911,123210.0
2017-05-23 10:30:00,62.49,62.65,62.42,62.65,68577.0,55.909,56.0521,55.8464,56.0521,68577.0
2017-05-23 11:00:00,62.65,62.72,62.54,62.65,79529.0,56.0521,56.1148,55.9537,56.0521,79529.0
2017-05-23 11:30:00,62.65,62.8,62.64,62.75,82209.0,56.0521,56.1863,56.0432,56.1416,82209.0
2017-05-23 12:00:00,62.74,62.75,62.67,62.69,93087.0,56.1327,56.1416,56.07,56.0879,93087.0
2017-05-23 12:30:00,62.69,62.82,62.68,62.78,54065.0,56.0879,56.2042,56.079,56.1684,54065.0
2017-05-23 13:00:00,62.77,62.88,62.69,62.82,56294.0,56.1595,56.2579,56.0879,56.2042,56294.0
2017-05-23 13:30:00,62.82,62.91,62.8,62.89,52514.0,56.2042,56.2848,56.1863,56.2669,52514.0
2017-05-23 14:00:00,62.9,62.99,62.81,62.97,93476.0,56.2758,56.3563,56.1953,56.3384,93476.0
2017-05-23 14:30:00,62.97,63.05,62.93,63.01,128013.0,56.3384,56.41,56.3026,56.3742,128013.0
2017-05-23 15:00:00,63.02,63.24,63.0,63.21,168670.0,56.3832,56.58,56.3653,56.5532,168670.0
2017-05-23 15:30:00,63.21,63.41,63.14,63.15,510714.0,56.5532,56.7321,56.4905,56.4995,510714.0
2017-05-24 09:30:00,63.42,63.63,62.96,63.07,51806.0,56.741,56.9289,56.3295,56.4279,51806.0
2017-05-24 10:00:00,63.09,63.1,62.73,62.76,42633.0,56.4458,56.4547,56.1237,56.1506,42633.0
2017-05-24 10:30:00,62.74,62.74,62.54,62.65,54258.0,56.1327,56.1327,55.9537,56.0521,54258.0
2017-05-24 11:00:00,62.63,62.7,62.56,62.69,66334.0,56.0342,56.0969,55.9716,56.0879,66334.0
2017-05-24 11:30:00,62.68,62.87,62.68,62.82,36383.0,56.079,56.249,56.079,56.2042,36383.0
2017-05-24 12:00:00,62.81,62.87,62.8,62.82,20160.0,56.1953,56.249,56.1863,56.2042,20160.0
2017-05-24 12:30:00,62.81,62.92,62.81,62.89,15949.0,56.1953,56.2937,56.1953,56.2669,15949.0
2017-05-24 13:00:00,62.91,62.95,62.8,62.8,19241.0,56.2848,56.3205,56.1863,56.1863,19241.0
2017-05-24 13:30:00,62.8,62.9,62.8,62.84,29402.0,56.1863,56.2758,56.1863,56.2221,29402.0
2017-05-24 14:00:00,62.85,62.96,62.82,62.87,25833.0,56.2311,56.3295,56.2042,56.249,25833.0
2017-05-24 14:30:00,62.86,62.86,62.7,62.74,50824.0,56.24,56.24,56.0969,56.1327,50824.0
2017-05-24 15:00:00,62.75,62.76,62.55,62.6,72577.0,56.1416,56.1506,55.9627,56.0074,72577.0
2017-05-24 15:30:00,62.6,62.79,62.59,62.73,155597.0,56.0074,56.1774,55.9985,56.1237,155597.0
2017-05-25 09:30:00,62.87,63.07,62.48,62.76,23813.0,56.249,56.4279,55.9,56.1506,23813.0
2017-05-25 10:00:00,62.71,62.85,62.65,62.78,48101.0,56.1058,56.2311,56.0521,56.1684,48101.0
2017-05-25 10:30:00,62.79,62.84,62.67,62.73,49073.0,56.1774,56.2221,56.07,56.1237,49073.0
2017-05-25 11:00:00,62.71,62.85,62.68,62.83,33255.0,56.1058,56.2311,56.079,56.2132,33255.0
2017-05-25 11:30:00,62.84,62.91,62.78,62.88,23784.0,56.2221,56.2848,56.1684,56.2579,23784.0
2017-05-25 12:00:00,62.87,63.03,62.87,62.98,38436.0,56.249,56.3921,56.249,56.3474,38436.0
2017-05-25 12:30:00,63.01,63.05,62.96,63.04,15275.0,56.3742,56.41,56.3295,56.4011,15275.0
2017-05-25 13:00:00,63.04,63.08,62.91,62.93,18222.0,56.4011,56.4369,56.2848,56.3026,18222.0
2017-05-25 13:30:00,62.9,62.97,62.89,62.94,15273.0,56.2758,56.3384,56.2669,56.3116,15273.0
2017-05-25 14:00:00,62.94,63.0,62.91,62.97,32935.0,56.3116,56.3653,56.2848,56.3384,32935.0
2017-05-25 14:30:00,62.97,63.13,62.96,63.11,30143.0,56.3384,56.4816,56.3295,56.4637,30143.0
2017-05-25 15:00:00,63.1,63.16,63.04,63.11,38386.0,56.4547,56.5084,56.4011,56.4637,38386.0
2017-05-25 15:30:00,63.11,63.25,63.05,63.08,217763.0,56.4637,56.5889,56.41,56.4369,217763.0
2017-05-26 09:30:00,62.99,63.14,62.76,63.1,54823.0,56.3563,56.4905,56.1506,56.4547,54823.0
2017-05-26 10:00:00,63.09,63.11,62.82,62.82,13580.0,56.4458,56.4637,56.2042,56.2042,13580.0
2017-05-26 10:30:00,62.84,62.93,62.76,62.76,18702.0,56.2221,56.3026,56.1506,56.1506,18702.0
2017-05-26 11:00:00,62.75,62.76,62.65,62.74,13166.0,56.1416,56.1506,56.0521,56.1327,13166.0
2017-05-26 11:30:00,62.74,62.86,62.61,62.61,33068.0,56.1327,56.24,56.0163,56.0163,33068.0
2017-05-26 12:00:00,62.63,62.71,62.59,62.69,21700.0,56.0342,56.1058,55.9985,56.0879,21700.0
2017-05-26 12:30:00,62.68,62.73,62.65,62.7,16949.0,56.079,56.1237,56.0521,56.0969,16949.0
2017-05-26 13:00:00,62.69,62.8,62.69,62.78,13444.0,56.0879,56.1863,56.0879,56.1684,13444.0
2017-05-26 13:30:00,62.78,62.84,62.76,62.79,14848.0,56.1684,56.2221,56.1506,56.1774,14848.0
2017-05-26 14:00:00,62.8,62.93,62.78,62.88,29224.0,56.1863,56.3026,56.1684,56.2579,29224.0
2017-05-26 14:30:00,62.88,63.0,62.84,62.98,42456.0,56.2579,56.3653,56.2221,56.3474,42456.0
2017-05-26 15:00:00,62.97,62.97,62.84,62.9,62842.0,56.3384,56.3384,56.2221,56.2758,62842.0
2017-05-26 15:30:00,62.9,62.93,62.68,62.71,196958.0,56.2758,56.3026,56.079,56.1058,196958.0
2017-05-30 09:30:00,62.57,62.8,62.36,62.5,34880.0,55.9806,56.1863,55.7927,55.9179,34880.0
2017-05-30 10:00:00,62.47,62.54,62.37,62.47,22745.0,55.8911,55.9537,55.8016,55.8911,22745.0
2017-05-30 10:30:00,62.45,62.65,62.37,62.38,38480.0,55.8732,56.0521,55.8016,55.8106,38480.0
2017-05-30 11:00:00,62.38,62.52,62.36,62.43,26016.0,55.8106,55.9358,55.7927,55.8553,26016.0
2017-05-30 11:30:00,62.45,62.45,62.32,62.32,22372.0,55.8732,55.8732,55.7569,55.7569,22372.0
2017-05-30 12:00:00,62.33,62.41,62.31,62.37,21408.0,55.7658,55.8374,55.7479,55.8016,21408.0
2017-05-30 12:30:00,62.37,62.41,62.32,62.36,15948.0,55.8016,55.8374,55.7569,55.7927,15948.0
2017-05-30 13:00:00,62.34,62.5,62.34,62.46,23334.0,55.7748,55.9179,55.7748,55.8821,23334.0
2017-05-30 13:30:00,62.46,62.48,62.35,62.39,20533.0,55.8821,55.9,55.7837,55.8195,20533.0
2017-05-30 14:00:00,62.38,62.56,62.37,62.55,46540.0,55.8106,55.9716,55.8016,55.9627,46540.0
2017-05-30 14:30:00,62.56,62.59,62.54,62.58,24982.0,55.9716,55.9985,55.9537,55.9895,24982.0
2017-05-30 15:00:00,62.58,62.65,62.44,62.53,48972.0,55.9895,56.0521,55.8643,55.9448,48972.0
2017-05-30 15:30:00,62.53,62.67,62.44,62.61,162319.0,55.9448,56.07,55.8643,56.0163,162319.0
2017-05-31 09:30:00,62.85,63.17,62.47,62.47,57547.0,56.2311,56.5174,55.8911,55.8911,57547.0
2017-05-31 10:00:00,62.46,63.2,62.4,63.05,154432.0,55.8821,56.5442,55.8285,56.41,154432.0
2017-05-31 10:30:00,63.07,63.35,62.99,63.28,56355.0,56.4279,56.6784,56.3563,56.6158,56355.0
2017-05-31 11:00:00,63.28,63.43,63.25,63.3,46673.0,56.6158,56.75,56.5889,56.6337,46673.0
2017-05-31 11:30:00,63.3,63.36,63.22,63.33,37190.0,56.6337,56.6874,56.5621,56.6605,37190.0
2017-05-31 12:00:00,63.32,63.39,63.26,63.28,57937.0,56.6516,56.7142,56.5979,56.6158,57937.0
2017-05-31 12:30:00,63.26,63.32,63.22,63.31,25981.0,56.5979,56.6516,56.5621,56.6426,25981.0
2017-05-31 13:00:00,63.3,63.41,63.3,63.4,25152.0,56.6337,56.7321,56.6337,56.7232,25152.0
2017-05-31 13:30:00,63.42,63.45,63.2,63.27,55862.0,56.741,56.7679,56.5442,56.6068,55862.0
2017-05-31 14:00:00,63.29,63.48,63.29,63.48,63409.0,56.6247,56.7947,56.6247,56.7947,63409.0
2017-05-31 14:30:00,63.48,63.69,63.38,63.39,96536.0,56.7947,56.9826,56.7053,56.7142,96536.0
2017-05-31 15:00:00,63.39,63.54,63.26,63.54,97932.0,56.7142,56.8484,56.5979,56.8484,97932.0
2017-05-31 15:30:00,63.53,63.61,63.44,63.52,236708.0,56.8395,56.911,56.7589,56.8305,236708.0
2017-06-01 09:30:00,63.74,63.88,62.98,63.7,62510.0,57.0273,57.1526,56.3474,56.9916,62510.0
2017-06-01 10:00:00,63.74,63.74,63.25,63.27,74374.0,57.0273,57.0273,56.5889,56.6068,74374.0
2017-06-01 10:30:00,63.28,63.5,63.28,63.3,136375.0,56.6158,56.8126,56.6158,56.6337,136375.0
2017-06-01 11:00:00,63.31,63.35,63.21,63.35,28968.0,56.6426,56.6784,56.5532,56.6784,28968.0
2017-06-01 11:30:00,63.35,63.62,63.32,63.61,56985.0,56.6784,56.92,56.6516,56.911,56985.0
2017-06-01 12:00:00,63.61,63.94,63.61,63.94,44242.0,56.911,57.2063,56.911,57.2063,44242.0
2017-06-01 12:30:00,63.94,63.98,63.85,63.92,19096.0,57.2063,57.2421,57.1258,57.1884,19096.0
2017-06-01 13:00:00,63.92,63.93,63.79,63.9,24489.0,57.1884,57.1973,57.0721,57.1705,24489.0
2017-06-01 13:30:00,63.91,64.0,63.87,63.99,34075.0,57.1794,57.26,57.1437,57.251,34075.0
2017-06-01 14:00:00,63.99,64.05,63.94,63.95,62034.0,57.251,57.3047,57.2063,57.2152,62034.0
2017-06-01 14:30:00,63.95,64.0,63.89,63.92,76481.0,57.2152,57.26,57.1615,57.1884,76481.0
2017-06-01 15:00:00,63.93,63.93,63.78,63.92,67174.0,57.1973,57.1973,57.0631,57.1884,67174.0
2017-06-01 15:30:00,63.92,64.07,63.89,64.03,186124.0,57.1884,57.3226,57.1615,57.2868,186124.0
2017-06-02 09:30:00,64.25,64.34,64.01,64.15,46778.0,57.4836,57.5642,57.2689,57.3942,46778.0
2017-06-02 10:00:00,64.2,64.29,64.07,64.26,34552.0,57.4389,57.5194,57.3226,57.4926,34552.0
2017-06-02 10:30:00,64.28,64.29,64.12,64.16,26419.0,57.5105,57.5194,57.3673,57.4031,26419.0
2017-06-02 11:00:00,64.19,64.29,64.18,64.2,37305.0,57.43,57.5194,57.421,57.4389,37305.0
2017-06-02 11:30:00,64.22,64.47,64.2,64.46,72978.0,57.4568,57.6805,57.4389,57.6715,72978.0
2017-06-02 12:00:00,64.46,64.54,64.32,64.32,37931.0,57.6715,57.7431,57.5463,57.5463,37931.0
2017-06-02 12:30:00,64.3,64.31,64.19,64.31,16526.0,57.5284,57.5373,57.43,57.5373,16526.0
2017-06-02 13:00:00,64.31,64.32,64.24,64.3,18044.0,57.5373,57.5463,57.4747,57.5284,18044.0
2017-06-02 13:30:00,64.31,64.41,64.29,64.39,18598.0,57.5373,57.6268,57.5194,57.6089,18598.0
2017-06-02 14:00:00,64.38,64.48,64.37,64.38,34081.0,57.5999,57.6894,57.591,57.5999,34081.0
2017-06-02 14:30:00,64.39,64.41,64.35,64.39,22769.0,57.6089,57.6268,57.5731,57.6089,22769.0
2017-06-02 15:00:00,64.39,64.5,64.38,64.47,29122.0,57.6089,57.7073,57.5999,57.6805,29122.0
2017-06-02 15:30:00,64.47,64.5,64.31,64.43,174042.0,57.6805,57.7073,57.5373,57.6447,174042.0
2017-06-05 09:30:00,64.76,64.83,64.25,64.27,41914.0,57.9399,58.0026,57.4836,57.5015,41914.0
2017-06-05 10:00:00,64.27,64.37,64.15,64.15,11853.0,57.5015,57.591,57.3942,57.3942,11853.0
2017-06-05 10:30:00,64.17,64.29,64.07,64.29,13758.0,57.4121,57.5194,57.3226,57.5194,13758.0
2017-06-05 11:00:00,64.28,64.28,64.12,64.21,17835.0,57.5105,57.5105,57.3673,57.4478,17835.0
2017-06-05 11:30:00,64.21,64.23,64.08,64.16,11291.0,57.4478,57.4657,57.3315,57.4031,11291.0
2017-06-05 12:00:00,64.18,64.21,64.05,64.05,12318.0,57.421,57.4478,57.3047,57.3047,12318.0
2017-06-05 12:30:00,64.04,64.07,63.92,64.0,37156.0,57.2958,57.3226,57.1884,57.26,37156.0
2017-06-05 13:00:00,64.0,64.01,63.86,64.0,36398.0,57.26,57.2689,57.1347,57.26,36398.0
2017-06-05 13:30:00,64.0,64.03,63.9,63.95,47036.0,57.26,57.2868,57.1705,57.2152,47036.0
2017-06-05 14:00:00,63.95,63.98,63.8,63.81,24368.0,57.2152,57.2421,57.081,57.09,24368.0
2017-06-05 14:30:00,63.79,63.94,63.79,63.91,44958.0,57.0721,57.2063,57.0721,57.1794,44958.0
2017-06-05 15:00:00,63.9,63.97,63.89,63.91,40255.0,57.1705,57.2331,57.1615,57.1794,40255.0
2017-06-05 15:30:00,63.9,63.98,63.86,63.9,113827.0,57.1705,57.2421,57.1347,57.1705,113827.0
2017-06-06 09:30:00,63.87,64.13,63.57,64.09,31966.0,57.1437,57.3763,56.8752,57.3405,31966.0
2017-06-06 10:00:00,64.06,64.06,63.87,63.91,16859.0,57.3136,57.3136,57.1437,57.1794,16859.0
2017-06-06 10:30:00,63.91,64.14,63.87,64.14,25894.0,57.1794,57.3852,57.1437,57.3852,25894.0
2017-06-06 11:00:00,64.15,64.15,63.88,63.92,26596.0,57.3942,57.3942,57.1526,57.1884,26596.0
2017-06-06 11:30:00,63.93,64.0,63.87,63.88,10398.0,57.1973,57.26,57.1437,57.1526,10398.0
2017-06-06 12:00:00,63.9,63.92,63.8,63.81,20509.0,57.1705,57.1884,57.081,57.09,20509.0
2017-06-06 12:30:00,63.81,63.82,63.74,63.78,12141.0,57.09,57.0989,57.0273,57.0631,12141.0
2017-06-06 13:00:00,63.78,63.79,63.57,63.58,11294.0,57.0631,57.0721,56.8752,56.8842,11294.0
2017-06-06 13:30:00,63.55,63.68,63.55,63.66,18159.0,56.8574,56.9737,56.8574,56.9558,18159.0
2017-06-06 14:00:00,63.66,63.71,63.61,63.65,22184.0,56.9558,57.0005,56.911,56.9468,22184.0
2017-06-06 14:30:00,63.66,63.69,63.57,63.6,25159.0,56.9558,56.9826,56.8752,56.9021,25159.0
2017-06-06 15:00:00,63.6,63.68,63.58,63.63,50133.0,56.9021,56.9737,56.8842,56.9289,50133.0
2017-06-06 15:30:00,63.62,63.62,63.46,63.55,103202.0,56.92,56.92,56.7768,56.8574,103202.0
2017-06-07 09:30:00,63.28,64.0,63.28,63.63,69845.0,56.6158,57.26,56.6158,56.9289,69845.0
2017-06-07 10:00:00,63.64,63.84,63.5,63.52,29790.0,56.9379,57.1168,56.8126,56.8305,29790.0
2017-06-07 10:30:00,63.54,63.71,63.54,63.7,13744.0,56.8484,57.0005,56.8484,56.9916,13744.0
2017-06-07 11:00:00,63.71,63.79,63.67,63.75,20516.0,57.0005,57.0721,56.9647,57.0363,20516.0
2017-06-07 11:30:00,63.75,63.83,63.61,63.62,24964.0,57.0363,57.1079,56.911,56.92,24964.0
2017-06-07 12:00:00,63.63,63.67,63.39,63.39,29547.0,56.9289,56.9647,56.7142,56.7142,29547.0
2017-06-07 12:30:00,63.4,63.4,63.19,63.2,23154.0,56.7232,56.7232,56.5353,56.5442,23154.0
2017-06-07 13:00:00,63.22,63.33,63.14,63.3,45703.0,56.5621,56.6605,56.4905,56.6337,45703.0
2017-06-07 13:30:00,63.3,63.42,63.28,63.4,23896.0,56.6337,56.741,56.6158,56.7232,23896.0
2017-06-07 14:00:00,63.4,63.71,63.35,63.71,54873.0,56.7232,57.0005,56.6784,57.0005,54873.0
2017-06-07 14:30:00,63.69,63.7,63.58,63.62,24404.0,56.9826,56.9916,56.8842,56.92,24404.0
2017-06-07 15:00:00,63.61,63.67,63.56,63.67,25247.0,56.911,56.9647,56.8663,56.9647,25247.0
2017-06-07 15:30:00,63.66,63.68,63.51,63.6,114012.0,56.9558,56.9737,56.8216,56.9021,114012.0
2017-06-08 09:30:00,63.61,63.62,63.06,63.28,67217.0,56.911,56.92,56.419,56.6158,67217.0
2017-06-08 10:00:00,63.27,63.33,62.83,62.94,71815.0,56.6068,56.6605,56.2132,56.3116,71815.0
2017-06-08 10:30:00,62.95,63.05,62.84,62.89,97262.0,56.3205,56.41,56.2221,56.2669,97262.0
2017-06-08 11:00:00,62.89,63.14,62.89,63.07,25346.0,56.2669,56.4905,56.2669,56.4279,25346.0
2017-06-08 11:30:00,63.09,63.29,63.08,63.25,29320.0,56.4458,56.6247,56.4369,56.5889,29320.0
2017-06-08 12:00:00,63.26,63.49,63.26,63.41,21157.0,56.5979,56.8037,56.5979,56.7321,21157.0
2017-06-08 12:30:00,63.41,63.41,63.24,63.32,20094.0,56.7321,56.7321,56.58,56.6516,20094.0
2017-06-08 13:00:00,63.32,63.37,63.21,63.22,33529.0,56.6516,56.6963,56.5532,56.5621,33529.0
2017-06-08 13:30:00,63.22,63.46,63.21,63.46,31896.0,56.5621,56.7768,56.5532,56.7768,31896.0
2017-06-08 14:00:00,63.45,63.52,63.34,63.38,44097.0,56.7679,56.8305,56.6695,56.7053,44097.0
2017-06-08 14:30:00,63.4,63.48,63.2,63.26,60409.0,56.7232,56.7947,56.5442,56.5979,60409.0
2017-06-08 15:00:00,63.26,63.39,63.23,63.3,65132.0,56.5979,56.7142,56.5711,56.6337,65132.0
2017-06-08 15:30:00,63.3,63.51,63.25,63.46,127703.0,56.6337,56.8216,56.5889,56.7768,127703.0
2017-06-09 09:30:00,63.36,63.46,63.09,63.42,21432.0,56.6874,56.7768,56.4458,56.741,21432.0
2017-06-09 10:00:00,63.42,63.53,63.36,63.52,29645.0,56.741,56.8395,56.6874,56.8305,29645.0
2017-06-09 10:30:00,63.5,63.52,63.41,63.49,24017.0,56.8126,56.8305,56.7321,56.8037,24017.0
2017-06-09 11:00:00,63.49,63.56,63.47,63.53,69184.0,56.8037,56.8663,56.7858,56.8395,69184.0
2017-06-09 11:30:00,63.55,63.57,63.28,63.33,53033.0,56.8574,56.8752,56.6158,56.6605,53033.0
2017-06-09 12:00:00,63.34,63.53,63.31,63.48,36841.0,56.6695,56.8395,56.6426,56.7947,36841.0
2017-06-09 12:30:00,63.48,63.58,63.38,63.57,58686.0,56.7947,56.8842,56.7053,56.8752,58686.0
2017-06-09 13:00:00,63.54,63.65,63.42,63.52,28897.0,56.8484,56.9468,56.741,56.8305,28897.0
2017-06-09 13:30:00,63.51,63.53,63.33,63.33,24219.0,56.8216,56.8395,56.6605,56.6605,24219.0
2017-06-09 14:00:00,63.34,63.48,63.32,63.38,70251.0,56.6695,56.7947,56.6516,56.7053,70251.0
2017-06-09 14:30:00,63.37,63.4,62.92,63.16,92443.0,56.6963,56.7232,56.2937,56.5084,92443.0
2017-06-09 15:00:00,63.15,63.39,63.14,63.34,104537.0,56.4995,56.7142,56.4905,56.6695,104537.0
2017-06-09 15:30:00,63.33,63.4,63.16,63.35,219648.0,56.6605,56.7232,56.5084,56.6784,219648.0
2017-06-12 09:30:00,63.26,63.89,63.13,63.46,63130.0,56.5979,57.1615,56.4816,56.7768,63130.0
2017-06-12 10:00:00,63.42,63.46,62.91,62.91,63313.0,56.741,56.7768,56.2848,56.2848,63313.0
2017-06-12 10:30:00,62.87,63.06,62.75,62.83,51475.0,56.249,56.419,56.1416,56.2132,51475.0
2017-06-12 11:00:00,62.88,62.91,62.54,62.55,45243.0,56.2579,56.2848,55.9537,55.9627,45243.0
2017-06-12 11:30:00,62.57,62.92,62.51,62.92,144797.0,55.9806,56.2937,55.9269,56.2937,144797.0
2017-06-12 12:00:00,62.92,62.95,62.65,62.74,65600.0,56.2937,56.3205,56.0521,56.1327,65600.0
2017-06-12 12:30:00,62.75,62.81,62.59,62.59,151275.0,56.1416,56.1953,55.9985,55.9985,151275.0
2017-06-12 13:00:00,62.57,62.6,62.35,62.53,162897.0,55.9806,56.0074,55.7837,55.9448,162897.0
2017-06-12 13:30:00,62.54,62.61,62.38,62.49,169073.0,55.9537,56.0163,55.8106,55.909,169073.0
2017-06-12 14:00:00,62.49,62.52,62.41,62.48,121633.0,55.909,55.9358,55.8374,55.9,121633.0
2017-06-12 14:30:00,62.47,62.54,62.45,62.49,57127.0,55.8911,55.9537,55.8732,55.909,57127.0
2017-06-12 15:00:00,62.48,62.55,62.44,62.51,84695.0,55.9,55.9627,55.8643,55.9269,84695.0
2017-06-12 15:30:00,62.5,62.78,62.48,62.75,206319.0,55.9179,56.1684,55.9,56.1416,206319.0
2017-06-13 09:30:00,62.7,62.9,62.54,62.72,34415.0,56.0969,56.2758,55.9537,56.1148,34415.0
2017-06-13 10:00:00,62.75,62.85,62.51,62.64,23140.0,56.1416,56.2311,55.9269,56.0432,23140.0
2017-06-13 10:30:00,62.65,62.7,62.49,62.66,26479.0,56.0521,56.0969,55.909,56.0611,26479.0
2017-06-13 11:00:00,62.62,62.96,62.6,62.8,39833.0,56.0253,56.3295,56.0074,56.1863,39833.0
2017-06-13 11:30:00,62.8,62.81,62.66,62.71,16160.0,56.1863,56.1953,56.0611,56.1058,16160.0
2017-06-13 12:00:00,62.71,62.75,62.67,62.71,32399.0,56.1058,56.1416,56.07,56.1058,32399.0
2017-06-13 12:30:00,62.7,62.88,62.7,62.81,10683.0,56.0969,56.2579,56.0969,56.1953,10683.0
2017-06-13 13:00:00,62.84,62.84,62.75,62.76,10084.0,56.2221,56.2221,56.1416,56.1506,10084.0
2017-06-13 13:30:00,62.78,62.81,62.72,62.78,23555.0,56.1684,56.1953,56.1148,56.1684,23555.0
2017-06-13 14:00:00,62.8,63.06,62.8,63.01,53508.0,56.1863,56.419,56.1863,56.3742,53508.0
2017-06-13 14:30:00,63.0,63.08,62.96,63.05,57004.0,56.3653,56.4369,56.3295,56.41,57004.0
2017-06-13 15:00:00,63.04,63.19,63.02,63.19,66500.0,56.4011,56.5353,56.3832,56.5353,66500.0
2017-06-13 15:30:00,63.18,63.3,63.12,63.26,213644.0,56.5263,56.6337,56.4726,56.5979,213644.0
2017-06-14 09:30:00,63.45,63.75,63.28,63.7,18970.0,56.7679,57.0363,56.6158,56.9916,18970.0
2017-06-14 10:00:00,63.7,63.73,63.58,63.59,32123.0,56.9916,57.0184,56.8842,56.8931,32123.0
2017-06-14 10:30:00,63.58,63.79,63.58,63.66,42734.0,56.8842,57.0721,56.8842,56.9558,42734.0
2017-06-14 11:00:00,63.67,63.81,63.65,63.76,41873.0,56.9647,57.09,56.9468,57.0452,41873.0
2017-06-14 11:30:00,63.77,63.78,63.69,63.76,41868.0,57.0542,57.0631,56.9826,57.0452,41868.0
2017-06-14 12:00:00,63.74,63.79,63.64,63.74,37676.0,57.0273,57.0721,56.9379,57.0273,37676.0
2017-06-14 12:30:00,63.74,63.8,63.68,63.74,71068.0,57.0273,57.081,56.9737,57.0273,71068.0
2017-06-14 13:00:00,63.73,63.78,63.64,63.76,26591.0,57.0184,57.0631,56.9379,57.0452,26591.0
2017-06-14 13:30:00,63.75,63.85,63.71,63.81,27065.0,57.0363,57.1258,57.0005,57.09,27065.0
2017-06-14 14:00:00,63.78,63.89,63.66,63.69,54011.0,57.0631,57.1615,56.9558,56.9826,54011.0
2017-06-14 14:30:00,63.69,63.83,63.51,63.56,76207.0,56.9826,57.1079,56.8216,56.8663,76207.0
2017-06-14 15:00:00,63.55,63.61,63.4,63.56,84694.0,56.8574,56.911,56.7232,56.8663,84694.0
2017-06-14 15:30:00,63.57,63.77,63.51,63.74,141680.0,56.8752,57.0542,56.8216,57.0273,141680.0
2017-06-15 09:30:00,63.46,63.62,63.26,63.36,42024.0,56.7768,56.92,56.5979,56.6874,42024.0
2017-06-15 10:00:00,63.36,63.41,63.21,63.21,121445.0,56.6874,56.7321,56.5532,56.5532,121445.0
2017-06-15 10:30:00,63.18,63.21,63.05,63.09,47165.0,56.5263,56.5532,56.41,56.4458,47165.0
2017-06-15 11:00:00,63.09,63.5,63.09,63.36,32837.0,56.4458,56.8126,56.4458,56.6874,32837.0
2017-06-15 11:30:00,63.32,63.35,63.18,63.31,39367.0,56.6516,56.6784,56.5263,56.6426,39367.0
2017-06-15 12:00:00,63.31,63.32,63.19,63.27,16466.0,56.6426,56.6516,56.5353,56.6068,16466.0
2017-06-15 12:30:00,63.26,63.34,63.24,63.33,14000.0,56.5979,56.6695,56.58,56.6605,14000.0
2017-06-15 13:00:00,63.33,63.35,63.28,63.3,20757.0,56.6605,56.6784,56.6158,56.6337,20757.0
2017-06-15 13:30:00,63.32,63.4,63.15,63.15,29973.0,56.6516,56.7232,56.4995,56.4995,29973.0
2017-06-15 14:00:00,63.16,63.41,63.13,63.33,58697.0,56.5084,56.7321,56.4816,56.6605,58697.0
2017-06-15 14:30:00,63.32,63.32,63.24,63.27,24991.0,56.6516,56.6516,56.58,56.6068,24991.0
2017-06-15 15:00:00,63.28,63.42,63.24,63.33,29018.0,56.6158,56.741,56.58,56.6605,29018.0
2017-06-15 15:30:00,63.34,63.36,63.2,63.32,305034.0,56.6695,56.6874,56.5442,56.6516,305034.0
2017-06-16 09:30:00,63.11,63.47,62.66,63.2,423066.0,56.4637,56.7858,56.0611,56.5442,423066.0
2017-06-16 10:00:00,63.15,63.45,63.04,63.07,54985.0,56.4995,56.7679,56.4011,56.4279,54985.0
2017-06-16 10:30:00,63.12,63.23,63.0,63.17,65470.0,56.4726,56.5711,56.3653,56.5174,65470.0
2017-06-16 11:00:00,63.17,63.34,63.12,63.32,46536.0,56.5174,56.6695,56.4726,56.6516,46536.0
2017-06-16 11:30:00,63.31,63.48,63.3,63.42,64299.0,56.6426,56.7947,56.6337,56.741,64299.0
2017-06-16 12:00:00,63.43,63.63,63.43,63.55,55808.0,56.75,56.9289,56.75,56.8574,55808.0
2017-06-16 12:30:00,63.58,63.58,63.46,63.51,20237.0,56.8842,56.8842,56.7768,56.8216,20237.0
2017-06-16 13:00:00,63.53,63.6,63.44,63.52,32492.0,56.8395,56.9021,56.7589,56.8305,32492.0
2017-06-16 13:30:00,63.49,63.58,63.45,63.55,13488.0,56.8037,56.8842,56.7679,56.8574,13488.0
2017-06-16 14:00:00,63.55,63.55,63.43,63.48,27410.0,56.8574,56.8574,56.75,56.7947,27410.0
2017-06-16 14:30:00,63.47,63.64,63.42,63.63,31225.0,56.7858,56.9379,56.741,56.9289,31225.0
2017-06-16 15:00:00,63.62,63.62,63.5,63.55,44479.0,56.92,56.92,56.8126,56.8574,44479.0
2017-06-16 15:30:00,63.55,63.73,63.5,63.7,251769.0,56.8574,57.0184,56.8126,56.9916,251769.0
2017-06-19 09:30:00,64.01,64.26,63.82,64.03,52308.0,57.2689,57.4926,57.0989,57.2868,52308.0
2017-06-19 10:00:00,64.03,64.23,63.96,64.18,33307.0,57.2868,57.4657,57.2242,57.421,33307.0
2017-06-19 10:30:00,64.18,64.25,64.09,64.09,15284.0,57.421,57.4836,57.3405,57.3405,15284.0
2017-06-19 11:00:00,64.09,64.21,63.96,64.14,16158.0,57.3405,57.4478,57.2242,57.3852,16158.0
2017-06-19 11:30:00,64.16,64.25,64.16,64.18,10942.0,57.4031,57.4836,57.4031,57.421,10942.0
2017-06-19 12:00:00,64.18,64.24,64.15,64.15,9154.0,57.421,57.4747,57.3942,57.3942,9154.0
2017-06-19 12:30:00,64.16,64.2,64.13,64.19,20817.0,57.4031,57.4389,57.3763,57.43,20817.0
2017-06-19 13:00:00,64.2,64.2,64.09,64.09,23232.0,57.4389,57.4389,57.3405,57.3405,23232.0
2017-06-19 13:30:00,64.08,64.25,64.08,64.12,15208.0,57.3315,57.4836,57.3315,57.3673,15208.0
2017-06-19 14:00:00,64.11,64.14,63.99,64.02,26706.0,57.3584,57.3852,57.251,57.2779,26706.0
2017-06-19 14:30:00,64.02,64.02,63.83,63.88,28703.0,57.2779,57.2779,57.1079,57.1526,28703.0
2017-06-19 15:00:00,63.89,63.96,63.87,63.95,46647.0,57.1615,57.2242,57.1437,57.2152,46647.0
2017-06-19 15:30:00,63.95,64.01,63.9,63.96,136353.0,57.2152,57.2689,57.1705,57.2242,136353.0
2017-06-20 09:30:00,63.89,64.05,63.6,63.99,32972.0,57.1615,57.3047,56.9021,57.251,32972.0
2017-06-20 10:00:00,63.97,63.97,63.81,63.85,21272.0,57.2331,57.2331,57.09,57.1258,21272.0
2017-06-20 10:30:00,63.84,64.01,63.8,63.96,25821.0,57.1168,57.2689,57.081,57.2242,25821.0
2017-06-20 11:00:00,63.96,63.99,63.71,63.71,27508.0,57.2242,57.251,57.0005,57.0005,27508.0
2017-06-20 11:30:00,63.71,63.72,63.52,63.68,58067.0,57.0005,57.0095,56.8305,56.9737,58067.0
2017-06-20 12:00:00,63.67,63.67,63.44,63.46,51540.0,56.9647,56.9647,56.7589,56.7768,51540.0
2017-06-20 12:30:00,63.45,63.56,63.41,63.51,33386.0,56.7679,56.8663,56.7321,56.8216,33386.0
2017-06-20 13:00:00,63.53,63.58,63.47,63.52,27450.0,56.8395,56.8842,56.7858,56.8305,27450.0
2017-06-20 13:30:00,63.52,63.54,63.44,63.45,42230.0,56.8305,56.8484,56.7589,56.7679,42230.0
2017-06-20 14:00:00,63.45,63.6,63.45,63.49,33324.0,56.7679,56.9021,56.7679,56.8037,33324.0
2017-06-20 14:30:00,63.48,63.52,63.43,63.46,38818.0,56.7947,56.8305,56.75,56.7768,38818.0
2017-06-20 15:00:00,63.45,63.49,63.26,63.33,53445.0,56.7679,56.8037,56.5979,56.6605,53445.0
2017-06-20 15:30:00,63.32,63.39,63.18,63.33,262533.0,56.6516,56.7142,56.5263,56.6605,262533.0
2017-06-21 09:30:00,63.38,63.69,63.29,63.43,269818.0,56.7053,56.9826,56.6247,56.75,269818.0
2017-06-21 10:00:00,63.42,63.73,63.42,63.5,38579.0,56.741,57.0184,56.741,56.8126,38579.0
2017-06-21 10:30:00,63.48,63.8,63.44,63.7,49438.0,56.7947,57.081,56.7589,56.9916,49438.0
2017-06-21 11:00:00,63.69,63.7,63.33,63.38,52610.0,56.9826,56.9916,56.6605,56.7053,52610.0
2017-06-21 11:30:00,63.4,63.5,63.32,63.4,25979.0,56.7232,56.8126,56.6516,56.7232,25979.0
2017-06-21 12:00:00,63.41,63.55,63.41,63.5,36873.0,56.7321,56.8574,56.7321,56.8126,36873.0
2017-06-21 12:30:00,63.54,63.65,63.48,63.49,25651.0,56.8484,56.9468,56.7947,56.8037,25651.0
2017-06-21 13:00:00,63.51,63.53,63.45,63.46,23776.0,56.8216,56.8395,56.7679,56.7768,23776.0
2017-06-21 13:30:00,63.46,63.6,63.46,63.5,25531.0,56.7768,56.9021,56.7768,56.8126,25531.0
2017-06-21 14:00:00,63.5,63.68,63.49,63.5,27401.0,56.8126,56.9737,56.8037,56.8126,27401.0
2017-06-21 14:30:00,63.51,63.74,63.48,63.72,29003.0,56.8216,57.0273,56.7947,57.0095,29003.0
2017-06-21 15:00:00,63.7,63.72,63.6,63.66,39501.0,56.9916,57.0095,56.9021,56.9558,39501.0
2017-06-21 15:30:00,63.66,63.81,63.55,63.77,140595.0,56.9558,57.09,56.8574,57.0542,140595.0
2017-06-22 09:30:00,63.73,64.08,63.72,63.73,26551.0,57.0184,57.3315,57.0095,57.0184,26551.0
2017-06-22 10:00:00,63.74,63.84,63.68,63.71,28567.0,57.0273,57.1168,56.9737,57.0005,28567.0
2017-06-22 10:30:00,63.71,63.91,63.71,63.91,36883.0,57.0005,57.1794,57.0005,57.1794,36883.0
2017-06-22 11:00:00,63.93,64.03,63.88,63.96,46288.0,57.1973,57.2868,57.1526,57.2242,46288.0
2017-06-22 11:30:00,63.96,64.01,63.81,63.91,25375.0,57.2242,57.2689,57.09,57.1794,25375.0
2017-06-22 12:00:00,63.9,63.9,63.77,63.84,95161.0,57.1705,57.1705,57.0542,57.1168,95161.0
2017-06-22 12:30:00,63.85,63.89,63.79,63.88,22723.0,57.1258,57.1615,57.0721,57.1526,22723.0
2017-06-22 13:00:00,63.88,64.04,63.81,63.88,30283.0,57.1526,57.2958,57.09,57.1526,30283.0
2017-06-22 13:30:00,63.86,63.89,63.82,63.83,30958.0,57.1347,57.1615,57.0989,57.1079,30958.0
2017-06-22 14:00:00,63.84,63.93,63.82,63.84,53421.0,57.1168,57.1973,57.0989,57.1168,53421.0
2017-06-22 14:30:00,63.87,63.91,63.83,63.85,41704.0,57.1437,57.1794,57.1079,57.1258,41704.0
2017-06-22 15:00:00,63.88,64.0,63.82,63.95,54012.0,57.1526,57.26,57.0989,57.2152,54012.0
2017-06-22 15:30:00,63.95,63.97,63.78,63.83,133443.0,57.2152,57.2331,57.0631,57.1079,133443.0
2017-06-23 09:30:00,63.91,64.0,63.58,63.58,27492.0,57.1794,57.26,56.8842,56.8842,27492.0
2017-06-23 10:00:00,63.6,63.84,63.55,63.7,42237.0,56.9021,57.1168,56.8574,56.9916,42237.0
2017-06-23 10:30:00,63.69,63.83,63.65,63.79,53500.0,56.9826,57.1079,56.9468,57.0721,53500.0
2017-06-23 11:00:00,63.78,63.9,63.77,63.85,38851.0,57.0631,57.1705,57.0542,57.1258,38851.0
2017-06-23 11:30:00,63.86,63.94,63.81,63.88,18288.0,57.1347,57.2063,57.09,57.1526,18288.0
2017-06-23 12:00:00,63.88,63.92,63.8,63.89,18703.0,57.1526,57.1884,57.081,57.1615,18703.0
2017-06-23 12:30:00,63.9,64.0,63.83,63.9,37584.0,57.1705,57.26,57.1079,57.1705,37584.0
2017-06-23 13:00:00,63.89,63.91,63.78,63.82,45518.0,57.1615,57.1794,57.0631,57.0989,45518.0
2017-06-23 13:30:00,63.81,63.82,63.69,63.73,29446.0,57.09,57.0989,56.9826,57.0184,29446.0
2017-06-23 14:00:00,63.72,63.72,63.53,63.54,28270.0,57.0095,57.0095,56.8395,56.8484,28270.0
2017-06-23 14:30:00,63.54,63.61,63.51,63.52,39535.0,56.8484,56.911,56.8216,56.8305,39535.0
2017-06-23 15:00:00,63.53,63.75,63.5,63.72,73636.0,56.8395,57.0363,56.8126,57.0095,73636.0
2017-06-23 15:30:00,63.71,63.91,63.68,63.84,229076.0,57.0005,57.1794,56.9737,57.1168,229076.0
2017-06-26 09:30:00,63.98,64.14,63.18,64.02,48280.0,57.2421,57.3852,56.5263,57.2779,48280.0
2017-06-26 10:00:00,63.99,64.16,63.89,64.15,14351.0,57.251,57.4031,57.1615,57.3942,14351.0
2017-06-26 10:30:00,64.13,64.14,63.83,63.95,17352.0,57.3763,57.3852,57.1079,57.2152,17352.0
2017-06-26 11:00:00,63.91,64.02,63.82,63.96,34500.0,57.1794,57.2779,57.0989,57.2242,34500.0
2017-06-26 11:30:00,63.94,63.99,63.82,63.88,15500.0,57.2063,57.251,57.0989,57.1526,15500.0
2017-06-26 12:00:00,63.9,63.9,63.83,63.87,15099.0,57.1705,57.1705,57.1079,57.1437,15099.0
2017-06-26 12:30:00,63.87,63.93,63.85,63.88,12000.0,57.1437,57.1973,57.1258,57.1526,12000.0
2017-06-26 13:00:00,63.89,63.94,63.82,63.93,15487.0,57.1615,57.2063,57.0989,57.1973,15487.0
2017-06-26 13:30:00,63.93,63.96,63.88,63.93,16898.0,57.1973,57.2242,57.1526,57.1973,16898.0
2017-06-26 14:00:00,63.92,63.96,63.82,63.89,40386.0,57.1884,57.2242,57.0989,57.1615,40386.0
2017-06-26 14:30:00,63.89,63.95,63.87,63.91,24386.0,57.1615,57.2152,57.1437,57.1794,24386.0
2017-06-26 15:00:00,63.91,63.99,63.85,63.98,33332.0,57.1794,57.251,57.1258,57.2421,33332.0
2017-06-26 15:30:00,63.97,64.12,63.96,64.06,160753.0,57.2331,57.3673,57.2242,57.3136,160753.0
2017-06-27 09:30:00,63.92,64.27,63.7,64.25,104626.0,57.1884,57.5015,56.9916,57.4836,104626.0
2017-06-27 10:00:00,64.23,64.43,64.18,64.39,105868.0,57.4657,57.6447,57.421,57.6089,105868.0
2017-06-27 10:30:00,64.4,64.65,64.39,64.45,69438.0,57.6178,57.8415,57.6089,57.6626,69438.0
2017-06-27 11:00:00,64.42,64.59,64.31,64.53,145367.0,57.6357,57.7878,57.5373,57.7341,145367.0
2017-06-27 11:30:00,64.53,64.56,64.44,64.51,67915.0,57.7341,57.761,57.6536,57.7163,67915.0
2017-06-27 12:00:00,64.54,64.58,64.44,64.51,42106.0,57.7431,57.7789,57.6536,57.7163,42106.0
2017-06-27 12:30:00,64.52,64.65,64.42,64.65,72626.0,57.7252,57.8415,57.6357,57.8415,72626.0
2017-06-27 13:00:00,64.63,64.74,64.62,64.74,62344.0,57.8236,57.922,57.8147,57.922,62344.0
2017-06-27 13:30:00,64.74,64.77,64.6,64.66,210096.0,57.922,57.9489,57.7968,57.8505,210096.0
2017-06-27 14:00:00,64.67,64.78,64.61,64.76,88183.0,57.8594,57.9578,57.8057,57.9399,88183.0
2017-06-27 14:30:00,64.77,65.0,64.69,64.9,98276.0,57.9489,58.1546,57.8773,58.0652,98276.0
2017-06-27 15:00:00,64.89,64.91,64.6,64.64,84200.0,58.0562,58.0741,57.7968,57.8326,84200.0
2017-06-27 15:30:00,64.62,64.69,64.42,64.43,298318.0,57.8147,57.8773,57.6357,57.6447,298318.0
2017-06-28 09:30:00,64.52,64.95,63.99,64.84,61716.0,57.8026,58.1878,57.3278,58.0893,61716.0
2017-06-28 10:00:00,64.84,65.14,64.84,64.99,93406.0,58.0893,58.3581,58.0893,58.2237,93406.0
2017-06-28 10:30:00,64.98,65.36,64.98,65.2,62777.0,58.2147,58.5552,58.2147,58.4118,62777.0
2017-06-28 11:00:00,65.2,65.34,65.2,65.25,41965.0,58.4118,58.5372,58.4118,58.4566,41965.0
2017-06-28 11:30:00,65.29,65.5,65.24,65.39,80225.0,58.4924,58.6806,58.4476,58.582,80225.0
2017-06-28 12:00:00,65.36,65.36,65.26,65.35,30542.0,58.5552,58.5552,58.4656,58.5462,30542.0
2017-06-28 12:30:00,65.3,65.34,65.25,65.27,33931.0,58.5014,58.5372,58.4566,58.4745,33931.0
2017-06-28 13:00:00,65.26,65.34,65.23,65.31,41115.0,58.4656,58.5372,58.4387,58.5104,41115.0
2017-06-28 13:30:00,65.3,65.36,65.26,65.35,43900.0,58.5014,58.5552,58.4656,58.5462,43900.0
2017-06-28 14:00:00,65.34,65.37,65.27,65.32,42381.0,58.5372,58.5641,58.4745,58.5193,42381.0
2017-06-28 14:30:00,65.33,65.36,65.26,65.3,48517.0,58.5283,58.5552,58.4656,58.5014,48517.0
2017-06-28 15:00:00,65.31,65.34,65.24,65.27,73657.0,58.5104,58.5372,58.4476,58.4745,73657.0
2017-06-28 15:30:00,65.27,65.29,65.19,65.25,251945.0,58.4745,58.4924,58.4029,58.4566,251945.0
2017-06-29 09:30:00,65.24,65.44,64.85,65.05,113809.0,58.4476,58.6268,58.0983,58.2774,113809.0
2017-06-29 10:00:00,65.05,65.18,64.74,64.81,123515.0,58.2774,58.3939,57.9997,58.0624,123515.0
2017-06-29 10:30:00,64.81,65.11,64.75,64.99,39602.0,58.0624,58.3312,58.0087,58.2237,39602.0
2017-06-29 11:00:00,64.97,65.0,64.59,64.6,50258.0,58.2058,58.2326,57.8653,57.8743,50258.0
2017-06-29 11:30:00,64.62,64.77,64.45,64.45,61249.0,57.8922,58.0266,57.7399,57.7399,61249.0
2017-06-29 12:00:00,64.45,64.59,64.37,64.55,28387.0,57.7399,57.8653,57.6682,57.8295,28387.0
2017-06-29 12:30:00,64.56,64.72,64.4,64.47,83877.0,57.8384,57.9818,57.6951,57.7578,83877.0
2017-06-29 13:00:00,64.45,64.54,64.11,64.18,43793.0,57.7399,57.8205,57.4353,57.498,43793.0
2017-06-29 13:30:00,64.2,64.35,64.2,64.24,23772.0,57.5159,57.6503,57.5159,57.5518,23772.0
2017-06-29 14:00:00,64.22,64.48,64.19,64.47,43629.0,57.5338,57.7668,57.507,57.7578,43629.0
2017-06-29 14:30:00,64.47,64.58,64.44,64.51,35673.0,57.7578,57.8564,57.7309,57.7937,35673.0
2017-06-29 15:00:00,64.51,64.67,64.46,64.46,63347.0,57.7937,57.937,57.7489,57.7489,63347.0
2017-06-29 15:30:00,64.46,64.64,64.43,64.52,250468.0,57.7489,57.9101,57.722,57.8026,250468.0
2017-06-30 09:30:00,64.9,64.9,64.45,64.68,87718.0,58.143,58.143,57.7399,57.946,87718.0
2017-06-30 10:00:00,64.66,64.97,64.62,64.81,19680.0,57.928,58.2058,57.8922,58.0624,19680.0
2017-06-30 10:30:00,64.8,64.81,64.59,64.76,34341.0,58.0535,58.0624,57.8653,58.0176,34341.0
2017-06-30 11:00:00,64.75,64.95,64.73,64.84,20929.0,58.0087,58.1878,57.9907,58.0893,20929.0
2017-06-30 11:30:00,64.84,64.95,64.79,64.91,21152.0,58.0893,58.1878,58.0445,58.152,21152.0
2017-06-30 12:00:00,64.9,64.94,64.82,64.82,45683.0,58.143,58.1789,58.0714,58.0714,45683.0
2017-06-30 12:30:00,64.84,64.84,64.64,64.64,14660.0,58.0893,58.0893,57.9101,57.9101,14660.0
2017-06-30 13:00:00,64.66,64.76,64.64,64.76,22855.0,57.928,58.0176,57.9101,58.0176,22855.0
2017-06-30 13:30:00,64.76,64.76,64.63,64.64,13546.0,58.0176,58.0176,57.9012,57.9101,13546.0
2017-06-30 14:00:00,64.65,64.76,64.65,64.76,27385.0,57.9191,58.0176,57.9191,58.0176,27385.0
2017-06-30 14:30:00,64.75,64.79,64.72,64.78,24655.0,58.0087,58.0445,57.9818,58.0355,24655.0
2017-06-30 15:00:00,64.79,64.93,64.76,64.9,27882.0,58.0445,58.1699,58.0176,58.143,27882.0
2017-06-30 15:30:00,64.89,65.05,64.82,64.83,122098.0,58.1341,58.2774,58.0714,58.0803,122098.0
2017-07-03 09:30:00,65.14,65.44,64.69,64.69,41816.0,58.3581,58.6268,57.9549,57.9549,41816.0
2017-07-03 10:00:00,64.73,65.11,64.73,64.89,26475.0,57.9907,58.3312,57.9907,58.1341,26475.0
2017-07-03 10:30:00,64.91,64.99,64.67,64.73,54619.0,58.152,58.2237,57.937,57.9907,54619.0
2017-07-03 11:00:00,64.76,64.92,64.71,64.89,35001.0,58.0176,58.161,57.9728,58.1341,35001.0
2017-07-03 11:30:00,64.9,65.0,64.83,64.87,30237.0,58.143,58.2326,58.0803,58.1162,30237.0
2017-07-03 12:00:00,64.86,64.88,64.51,64.63,36019.0,58.1072,58.1251,57.7937,57.9012,36019.0
2017-07-03 12:30:00,64.64,64.78,64.57,64.61,103017.0,57.9101,58.0355,57.8474,57.8832,103017.0
2017-07-05 09:30:00,64.74,64.88,64.3,64.48,69589.0,57.9997,58.1251,57.6055,57.7668,69589.0
2017-07-05 10:00:00,64.51,64.75,64.48,64.59,18253.0,57.7937,58.0087,57.7668,57.8653,18253.0
2017-07-05 10:30:00,64.59,65.04,64.54,64.88,48245.0,57.8653,58.2685,57.8205,58.1251,48245.0
2017-07-05 11:00:00,64.91,65.23,64.91,65.22,40195.0,58.152,58.4387,58.152,58.4297,40195.0
2017-07-05 11:30:00,65.23,65.23,64.99,65.19,57713.0,58.4387,58.4387,58.2237,58.4029,57713.0
2017-07-05 12:00:00,65.2,65.24,65.11,65.14,27980.0,58.4118,58.4476,58.3312,58.3581,27980.0
2017-07-05 12:30:00,65.15,65.25,65.15,65.22,25669.0,58.367,58.4566,58.367,58.4297,25669.0
2017-07-05 13:00:00,65.23,65.24,65.09,65.13,44824.0,58.4387,58.4476,58.3133,58.3491,44824.0
2017-07-05 13:30:00,65.12,65.19,65.09,65.15,33887.0,58.3401,58.4029,58.3133,58.367,33887.0
2017-07-05 14:00:00,65.17,65.23,65.09,65.14,44160.0,58.3849,58.4387,58.3133,58.3581,44160.0
2017-07-05 14:30:00,65.16,65.23,65.09,65.11,47674.0,58.376,58.4387,58.3133,58.3312,47674.0
2017-07-05 15:00:00,65.12,65.25,65.09,65.22,57618.0,58.3401,58.4566,58.3133,58.4297,57618.0
2017-07-05 15:30:00,65.21,65.27,65.07,65.09,232090.0,58.4208,58.4745,58.2953,58.3133,232090.0
2017-07-06 09:30:00,64.77,65.07,64.55,64.88,150018.0,58.0266,58.2953,57.8295,58.1251,150018.0
2017-07-06 10:00:00,64.82,64.9,64.5,64.71,85857.0,58.0714,58.143,57.7847,57.9728,85857.0
2017-07-06 10:30:00,64.69,64.77,64.63,64.64,31039.0,57.9549,58.0266,57.9012,57.9101,31039.0
2017-07-06 11:00:00,64.65,64.71,64.48,64.54,95229.0,57.9191,57.9728,57.7668,57.8205,95229.0
2017-07-06 11:30:00,64.55,64.71,64.53,64.71,93104.0,57.8295,57.9728,57.8116,57.9728,93104.0
2017-07-06 12:00:00,64.73,64.74,64.49,64.59,94992.0,57.9907,57.9997,57.7757,57.8653,94992.0
2017-07-06 12:30:00,64.62,64.67,64.38,64.38,100508.0,57.8922,57.937,57.6772,57.6772,100508.0
2017-07-06 13:00:00,64.38,64.48,64.35,64.39,37881.0,57.6772,57.7668,57.6503,57.6861,37881.0
2017-07-06 13:30:00,64.4,64.49,64.3,64.42,81733.0,57.6951,57.7757,57.6055,57.713,81733.0
2017-07-06 14:00:00,64.43,64.44,64.17,64.23,84304.0,57.722,57.7309,57.489,57.5428,84304.0
2017-07-06 14:30:00,64.24,64.31,64.18,64.28,64138.0,57.5518,57.6145,57.498,57.5876,64138.0
2017-07-06 15:00:00,64.24,64.26,64.0,64.09,333995.0,57.5518,57.5697,57.3367,57.4174,333995.0
2017-07-06 15:30:00,64.09,64.37,64.08,64.3,315144.0,57.4174,57.6682,57.4084,57.6055,315144.0
2017-07-07 09:30:00,64.45,64.76,64.2,64.43,103996.0,57.7399,58.0176,57.5159,57.722,103996.0
2017-07-07 10:00:00,64.44,64.47,64.24,64.35,44728.0,57.7309,57.7578,57.5518,57.6503,44728.0
2017-07-07 10:30:00,64.35,64.65,64.35,64.49,33964.0,57.6503,57.9191,57.6503,57.7757,33964.0
2017-07-07 11:00:00,64.5,64.5,64.33,64.46,33539.0,57.7847,57.7847,57.6324,57.7489,33539.0
2017-07-07 11:30:00,64.48,64.68,64.41,64.68,91336.0,57.7668,57.946,57.7041,57.946,91336.0
2017-07-07 12:00:00,64.7,64.88,64.65,64.71,63584.0,57.9639,58.1251,57.9191,57.9728,63584.0
2017-07-07 12:30:00,64.7,64.73,64.64,64.67,27249.0,57.9639,57.9907,57.9101,57.937,27249.0
2017-07-07 13:00:00,64.67,64.69,64.53,64.54,16980.0,57.937,57.9549,57.8116,57.8205,16980.0
2017-07-07 13:30:00,64.53,64.61,64.4,64.43,69285.0,57.8116,57.8832,57.6951,57.722,69285.0
2017-07-07 14:00:00,64.44,64.64,64.36,64.64,35742.0,57.7309,57.9101,57.6593,57.9101,35742.0
2017-07-07 14:30:00,64.65,64.69,64.55,64.55,37051.0,57.9191,57.9549,57.8295,57.8295,37051.0
2017-07-07 15:00:00,64.55,64.62,64.49,64.55,47874.0,57.8295,57.8922,57.7757,57.8295,47874.0
2017-07-07 15:30:00,64.54,64.7,64.54,64.6,148705.0,57.8205,57.9639,57.8205,57.8743,148705.0
2017-07-10 09:30:00,64.63,64.72,64.12,64.16,116848.0,57.9012,57.9818,57.4443,57.4801,116848.0
2017-07-10 10:00:00,64.13,64.37,64.13,64.36,47341.0,57.4532,57.6682,57.4532,57.6593,47341.0
2017-07-10 10:30:00,64.38,64.43,64.23,64.33,28424.0,57.6772,57.722,57.5428,57.6324,28424.0
2017-07-10 11:00:00,64.32,64.32,64.23,64.26,21200.0,57.6234,57.6234,57.5428,57.5697,21200.0
2017-07-10 11:30:00,64.27,64.29,64.23,64.27,15233.0,57.5786,57.5966,57.5428,57.5786,15233.0
2017-07-10 12:00:00,64.26,64.39,64.23,64.35,24154.0,57.5697,57.6861,57.5428,57.6503,24154.0
2017-07-10 12:30:00,64.33,64.38,64.27,64.32,19798.0,57.6324,57.6772,57.5786,57.6234,19798.0
2017-07-10 13:00:00,64.32,64.34,64.25,64.27,13176.0,57.6234,57.6413,57.5607,57.5786,13176.0
2017-07-10 13:30:00,64.28,64.31,64.21,64.25,31127.0,57.5876,57.6145,57.5249,57.5607,31127.0
2017-07-10 14:00:00,64.25,64.29,64.13,64.15,29506.0,57.5607,57.5966,57.4532,57.4711,29506.0
2017-07-10 14:30:00,64.14,64.22,64.08,64.22,29048.0,57.4622,57.5338,57.4084,57.5338,29048.0
2017-07-10 15:00:00,64.21,64.24,64.15,64.2,29278.0,57.5249,57.5518,57.4711,57.5159,29278.0
2017-07-10 15:30:00,64.22,64.38,64.2,64.26,146160.0,57.5338,57.6772,57.5159,57.5697,146160.0
2017-07-11 09:30:00,64.27,64.98,64.25,64.48,138519.0,57.5786,58.2147,57.5607,57.7668,138519.0
2017-07-11 10:00:00,64.47,64.47,64.24,64.28,31528.0,57.7578,57.7578,57.5518,57.5876,31528.0
2017-07-11 10:30:00,64.3,64.35,64.15,64.15,38532.0,57.6055,57.6503,57.4711,57.4711,38532.0
2017-07-11 11:00:00,64.15,64.17,63.74,63.84,46786.0,57.4711,57.489,57.1038,57.1934,46786.0
2017-07-11 11:30:00,63.85,64.1,63.83,63.97,29243.0,57.2024,57.4263,57.1844,57.3099,29243.0
2017-07-11 12:00:00,63.96,63.96,63.73,63.78,19359.0,57.3009,57.3009,57.0949,57.1397,19359.0
2017-07-11 12:30:00,63.8,63.87,63.75,63.82,130736.0,57.1576,57.2203,57.1128,57.1755,130736.0
2017-07-11 13:00:00,63.81,63.87,63.73,63.8,101871.0,57.1665,57.2203,57.0949,57.1576,101871.0
2017-07-11 13:30:00,63.79,63.9,63.76,63.83,26576.0,57.1486,57.2472,57.1217,57.1844,26576.0
2017-07-11 14:00:00,63.85,64.08,63.85,64.01,38036.0,57.2024,57.4084,57.2024,57.3457,38036.0
2017-07-11 14:30:00,64.01,64.03,63.95,63.98,28828.0,57.3457,57.3636,57.292,57.3188,28828.0
2017-07-11 15:00:00,63.98,64.2,63.96,64.17,80889.0,57.3188,57.5159,57.3009,57.489,80889.0
2017-07-11 15:30:00,64.17,64.26,64.07,64.11,202891.0,57.489,57.5697,57.3995,57.4353,202891.0
2017-07-12 09:30:00,64.6,65.11,64.59,64.59,103695.0,57.8743,58.3312,57.8653,57.8653,103695.0
2017-07-12 10:00:00,64.67,64.72,64.4,64.59,17315.0,57.937,57.9818,57.6951,57.8653,17315.0
2017-07-12 10:30:00,64.54,64.71,64.44,64.6,31878.0,57.8205,57.9728,57.7309,57.8743,31878.0
2017-07-12 11:00:00,64.65,64.88,64.63,64.88,29753.0,57.9191,58.1251,57.9012,58.1251,29753.0
2017-07-12 11:30:00,64.86,64.87,64.61,64.67,13730.0,58.1072,58.1162,57.8832,57.937,13730.0
2017-07-12 12:00:00,64.68,64.69,64.56,64.56,26176.0,57.946,57.9549,57.8384,57.8384,26176.0
2017-07-12 12:30:00,64.57,64.59,64.52,64.58,21421.0,57.8474,57.8653,57.8026,57.8564,21421.0
2017-07-12 13:00:00,64.57,64.59,64.43,64.49,59393.0,57.8474,57.8653,57.722,57.7757,59393.0
2017-07-12 13:30:00,64.5,64.5,64.34,64.43,41927.0,57.7847,57.7847,57.6413,57.722,41927.0
2017-07-12 14:00:00,64.43,64.53,64.4,64.51,38727.0,57.722,57.8116,57.6951,57.7937,38727.0
2017-07-12 14:30:00,64.52,64.55,64.39,64.44,61734.0,57.8026,57.8295,57.6861,57.7309,61734.0
2017-07-12 15:00:00,64.45,64.55,64.35,64.35,62785.0,57.7399,57.8295,57.6503,57.6503,62785.0
2017-07-12 15:30:00,64.35,64.46,64.35,64.4,145909.0,57.6503,57.7489,57.6503,57.6951,145909.0
2017-07-13 09:30:00,64.55,64.72,64.11,64.4,60683.0,57.8295,57.9818,57.4353,57.6951,60683.0
2017-07-13 10:00:00,64.41,64.45,64.23,64.3,52798.0,57.7041,57.7399,57.5428,57.6055,52798.0
2017-07-13 10:30:00,64.34,64.47,64.26,64.41,34487.0,57.6413,57.7578,57.5697,57.7041,34487.0
2017-07-13 11:00:00,64.42,64.6,64.41,64.56,21582.0,57.713,57.8743,57.7041,57.8384,21582.0
2017-07-13 11:30:00,64.55,64.7,64.54,64.62,20763.0,57.8295,57.9639,57.8205,57.8922,20763.0
2017-07-13 12:00:00,64.6,64.7,64.49,64.51,20104.0,57.8743,57.9639,57.7757,57.7937,20104.0
2017-07-13 12:30:00,64.53,64.6,64.49,64.6,16154.0,57.8116,57.8743,57.7757,57.8743,16154.0
2017-07-13 13:00:00,64.59,64.65,64.53,64.65,25313.0,57.8653,57.9191,57.8116,57.9191,25313.0
2017-07-13 13:30:00,64.65,64.72,64.6,64.7,32351.0,57.9191,57.9818,57.8743,57.9639,32351.0
2017-07-13 14:00:00,64.69,64.77,64.65,64.68,24086.0,57.9549,58.0266,57.9191,57.946,24086.0
2017-07-13 14:30:00,64.69,65.05,64.67,65.0,78469.0,57.9549,58.2774,57.937,58.2326,78469.0
2017-07-13 15:00:00,65.0,65.1,64.97,65.04,65408.0,58.2326,58.3222,58.2058,58.2685,65408.0
2017-07-13 15:30:00,65.03,65.04,64.86,64.9,131304.0,58.2595,58.2685,58.1072,58.143,131304.0
2017-07-14 09:30:00,65.0,65.14,64.92,64.97,83873.0,58.2326,58.3581,58.161,58.2058,83873.0
2017-07-14 10:00:00,64.91,65.24,64.9,65.07,36172.0,58.152,58.4476,58.143,58.2953,36172.0
2017-07-14 10:30:00,65.05,65.09,64.99,65.02,20572.0,58.2774,58.3133,58.2237,58.2506,20572.0
2017-07-14 11:00:00,65.01,65.12,65.01,65.08,25761.0,58.2416,58.3401,58.2416,58.3043,25761.0
2017-07-14 11:30:00,65.08,65.21,65.06,65.2,15377.0,58.3043,58.4208,58.2864,58.4118,15377.0
2017-07-14 12:00:00,65.2,65.24,65.13,65.16,20182.0,58.4118,58.4476,58.3491,58.376,20182.0
2017-07-14 12:30:00,65.15,65.2,65.12,65.13,44310.0,58.367,58.4118,58.3401,58.3491,44310.0
2017-07-14 13:00:00,65.14,65.14,65.06,65.13,17283.0,58.3581,58.3581,58.2864,58.3491,17283.0
2017-07-14 13:30:00,65.14,65.15,65.04,65.07,53311.0,58.3581,58.367,58.2685,58.2953,53311.0
2017-07-14 14:00:00,65.07,65.24,65.05,65.2,71030.0,58.2953,58.4476,58.2774,58.4118,71030.0
2017-07-14 14:30:00,65.2,65.23,65.12,65.14,20068.0,58.4118,58.4387,58.3401,58.3581,20068.0
2017-07-14 15:00:00,65.15,65.16,65.07,65.08,42916.0,58.367,58.376,58.2953,58.3043,42916.0
2017-07-14 15:30:00,65.08,65.15,65.0,65.11,186061.0,58.3043,58.367,58.2326,58.3312,186061.0
2017-07-17 09:30:00,64.9,65.04,64.7,65.02,70175.0,58.143,58.2685,57.9639,58.2506,70175.0
2017-07-17 10:00:00,65.04,65.13,64.91,65.09,48731.0,58.2685,58.3491,58.152,58.3133,48731.0
2017-07-17 10:30:00,65.1,65.37,65.05,65.37,64644.0,58.3222,58.5641,58.2774,58.5641,64644.0
2017-07-17 11:00:00,65.38,65.4,65.15,65.2,51971.0,58.5731,58.591,58.367,58.4118,51971.0
2017-07-17 11:30:00,65.2,65.22,65.08,65.11,28394.0,58.4118,58.4297,58.3043,58.3312,28394.0
2017-07-17 12:00:00,65.09,65.2,65.09,65.11,25295.0,58.3133,58.4118,58.3133,58.3312,25295.0
2017-07-17 12:30:00,65.13,65.13,65.07,65.07,9640.0,58.3491,58.3491,58.2953,58.2953,9640.0
2017-07-17 13:00:00,65.06,65.09,65.0,65.05,13976.0,58.2864,58.3133,58.2326,58.2774,13976.0
2017-07-17 13:30:00,65.06,65.13,65.05,65.12,13309.0,58.2864,58.3491,58.2774,58.3401,13309.0
2017-07-17 14:00:00,65.11,65.2,65.09,65.19,21930.0,58.3312,58.4118,58.3133,58.4029,21930.0
2017-07-17 14:30:00,65.18,65.2,65.1,65.19,24462.0,58.3939,58.4118,58.3222,58.4029,24462.0
2017-07-17 15:00:00,65.2,65.2,65.09,65.2,69466.0,58.4118,58.4118,58.3133,58.4118,69466.0
2017-07-17 15:30:00,65.19,65.2,65.03,65.07,113291.0,58.4029,58.4118,58.2595,58.2953,113291.0
2017-07-18 09:30:00,65.05,65.14,64.53,64.73,114140.0,58.2774,58.3581,57.8116,57.9907,114140.0
2017-07-18 10:00:00,64.76,65.02,64.69,64.93,67517.0,58.0176,58.2506,57.9549,58.1699,67517.0
2017-07-18 10:30:00,64.95,64.98,64.71,64.85,96438.0,58.1878,58.2147,57.9728,58.0983,96438.0
2017-07-18 11:00:00,64.84,64.88,64.71,64.75,76919.0,58.0893,58.1251,57.9728,58.0087,76919.0
2017-07-18 11:30:00,64.76,65.16,64.76,65.16,43816.0,58.0176,58.376,58.0176,58.376,43816.0
2017-07-18 12:00:00,65.14,65.19,65.06,65.08,32668.0,58.3581,58.4029,58.2864,58.3043,32668.0
2017-07-18 12:30:00,65.07,65.17,65.01,65.02,19404.0,58.2953,58.3849,58.2416,58.2506,19404.0
2017-07-18 13:00:00,65.02,65.04,64.87,64.87,17702.0,58.2506,58.2685,58.1162,58.1162,17702.0
2017-07-18 13:30:00,64.86,64.94,64.85,64.91,12302.0,58.1072,58.1789,58.0983,58.152,12302.0
2017-07-18 14:00:00,64.9,64.97,64.85,64.88,26291.0,58.143,58.2058,58.0983,58.1251,26291.0
2017-07-18 14:30:00,64.88,65.0,64.86,64.98,30209.0,58.1251,58.2326,58.1072,58.2147,30209.0
2017-07-18 15:00:00,64.97,65.0,64.91,65.0,32917.0,58.2058,58.2326,58.152,58.2326,32917.0
2017-07-18 15:30:00,65.01,65.04,64.94,65.0,101714.0,58.2416,58.2685,58.1789,58.2326,101714.0
2017-07-19 09:30:00,65.07,65.1,64.55,64.89,143344.0,58.2953,58.3222,57.8295,58.1341,143344.0
2017-07-19 10:00:00,64.87,65.02,64.84,64.85,27772.0,58.1162,58.2506,58.0893,58.0983,27772.0
2017-07-19 10:30:00,64.86,65.01,64.83,65.01,37222.0,58.1072,58.2416,58.0803,58.2416,37222.0
2017-07-19 11:00:00,65.02,65.05,64.74,64.75,117362.0,58.2506,58.2774,57.9997,58.0087,117362.0
2017-07-19 11:30:00,64.76,64.79,64.6,64.61,87018.0,58.0176,58.0445,57.8743,57.8832,87018.0
2017-07-19 12:00:00,64.62,64.78,64.61,64.74,71579.0,57.8922,58.0355,57.8832,57.9997,71579.0
2017-07-19 12:30:00,64.73,64.75,64.54,64.63,52940.0,57.9907,58.0087,57.8205,57.9012,52940.0
2017-07-19 13:00:00,64.62,64.71,64.6,64.71,37135.0,57.8922,57.9728,57.8743,57.9728,37135.0
2017-07-19 13:30:00,64.71,64.74,64.61,64.66,45962.0,57.9728,57.9997,57.8832,57.928,45962.0
2017-07-19 14:00:00,64.68,64.81,64.67,64.68,66269.0,57.946,58.0624,57.937,57.946,66269.0
2017-07-19 14:30:00,64.68,64.72,64.61,64.68,46811.0,57.946,57.9818,57.8832,57.946,46811.0
2017-07-19 15:00:00,64.67,64.71,64.59,64.59,85817.0,57.937,57.9728,57.8653,57.8653,85817.0
2017-07-19 15:30:00,64.6,64.68,64.5,64.6,274610.0,57.8743,57.946,57.7847,57.8743,274610.0
2017-07-20 09:30:00,64.49,64.54,64.12,64.19,208901.0,57.7757,57.8205,57.4443,57.507,208901.0
2017-07-20 10:00:00,64.18,64.22,63.82,63.84,199895.0,57.498,57.5338,57.1755,57.1934,199895.0
2017-07-20 10:30:00,63.85,64.01,63.72,63.92,139023.0,57.2024,57.3457,57.0859,57.2651,139023.0
2017-07-20 11:00:00,63.93,64.02,63.79,63.8,146650.0,57.274,57.3547,57.1486,57.1576,146650.0
2017-07-20 11:30:00,63.82,63.82,63.63,63.67,173425.0,57.1755,57.1755,57.0053,57.0411,173425.0
2017-07-20 12:00:00,63.68,63.68,63.47,63.49,89525.0,57.0501,57.0501,56.8619,56.8798,89525.0
2017-07-20 12:30:00,63.51,63.54,63.41,63.49,124272.0,56.8978,56.9246,56.8082,56.8798,124272.0
2017-07-20 13:00:00,63.49,63.5,63.3,63.35,124577.0,56.8798,56.8888,56.7096,56.7544,124577.0
2017-07-20 13:30:00,63.33,63.63,63.32,63.38,218503.0,56.7365,57.0053,56.7275,56.7813,218503.0
2017-07-20 14:00:00,63.38,63.49,63.25,63.32,138508.0,56.7813,56.8798,56.6648,56.7275,138508.0
2017-07-20 14:30:00,63.32,63.32,63.22,63.25,107415.0,56.7275,56.7275,56.638,56.6648,107415.0
2017-07-20 15:00:00,63.25,63.26,63.03,63.07,188345.0,56.6648,56.6738,56.4677,56.5036,188345.0
2017-07-20 15:30:00,63.07,63.19,62.99,63.02,464108.0,56.5036,56.6111,56.4319,56.4588,464108.0
2017-07-21 09:30:00,63.04,63.43,62.71,62.75,265659.0,56.4767,56.8261,56.1811,56.2169,265659.0
2017-07-21 10:00:00,62.75,62.89,62.6,62.7,274545.0,56.2169,56.3423,56.0825,56.1721,274545.0
2017-07-21 10:30:00,62.7,62.85,62.57,62.77,162641.0,56.1721,56.3065,56.0556,56.2348,162641.0
2017-07-21 11:00:00,62.77,62.96,62.62,62.67,146118.0,56.2348,56.405,56.1004,56.1452,146118.0
2017-07-21 11:30:00,62.68,62.81,62.64,62.79,90989.0,56.1542,56.2706,56.1183,56.2527,90989.0
2017-07-21 12:00:00,62.8,62.82,62.7,62.76,69464.0,56.2617,56.2796,56.1721,56.2258,69464.0
2017-07-21 12:30:00,62.75,62.91,62.67,62.83,131441.0,56.2169,56.3602,56.1452,56.2886,131441.0
2017-07-21 13:00:00,62.82,62.91,62.75,62.78,127618.0,56.2796,56.3602,56.2169,56.2438,127618.0
2017-07-21 13:30:00,62.78,62.86,62.66,62.83,122393.0,56.2438,56.3154,56.1363,56.2886,122393.0
2017-07-21 14:00:00,62.83,62.95,62.72,62.82,128084.0,56.2886,56.3961,56.19,56.2796,128084.0
2017-07-21 14:30:00,62.82,62.85,62.69,62.71,89884.0,56.2796,56.3065,56.1631,56.1811,89884.0
2017-07-21 15:00:00,62.7,62.86,62.67,62.77,153053.0,56.1721,56.3154,56.1452,56.2348,153053.0
2017-07-21 15:30:00,62.78,62.98,62.76,62.9,594413.0,56.2438,56.4229,56.2258,56.3513,594413.0
2017-07-24 09:30:00,62.97,63.03,62.52,62.58,106196.0,56.414,56.4677,56.0108,56.0646,106196.0
2017-07-24 10:00:00,62.58,62.7,62.51,62.66,208911.0,56.0646,56.1721,56.0019,56.1363,208911.0
2017-07-24 10:30:00,62.68,62.69,62.36,62.46,127365.0,56.1542,56.1631,55.8675,55.9571,127365.0
2017-07-24 11:00:00,62.48,62.6,62.43,62.49,127714.0,55.975,56.0825,55.9302,55.984,127714.0
2017-07-24 11:30:00,62.51,62.61,62.43,62.5,241054.0,56.0019,56.0915,55.9302,55.9929,241054.0
2017-07-24 12:00:00,62.5,62.58,62.42,62.48,145205.0,55.9929,56.0646,55.9212,55.975,145205.0
2017-07-24 12:30:00,62.48,62.58,62.48,62.5,133798.0,55.975,56.0646,55.975,55.9929,133798.0
2017-07-24 13:00:00,62.52,62.54,62.43,62.51,106181.0,56.0108,56.0288,55.9302,56.0019,106181.0
2017-07-24 13:30:00,62.5,62.56,62.47,62.51,197146.0,55.9929,56.0467,55.966,56.0019,197146.0
2017-07-24 14:00:00,62.52,62.56,62.49,62.53,65315.0,56.0108,56.0467,55.984,56.0198,65315.0
2017-07-24 14:30:00,62.53,62.68,62.52,62.58,175967.0,56.0198,56.1542,56.0108,56.0646,175967.0
2017-07-24 15:00:00,62.6,62.65,62.55,62.61,229501.0,56.0825,56.1273,56.0377,56.0915,229501.0
2017-07-24 15:30:00,62.61,62.71,62.55,62.69,501396.0,56.0915,56.1811,56.0377,56.1631,501396.0
2017-07-25 09:30:00,62.98,62.98,62.47,62.53,82223.0,56.4229,56.4229,55.966,56.0198,82223.0
2017-07-25 10:00:00,62.54,62.93,62.46,62.9,97671.0,56.0288,56.3781,55.9571,56.3513,97671.0
2017-07-25 10:30:00,62.9,62.98,62.73,62.75,51302.0,56.3513,56.4229,56.199,56.2169,51302.0
2017-07-25 11:00:00,62.76,62.9,62.76,62.83,68834.0,56.2258,56.3513,56.2258,56.2886,68834.0
2017-07-25 11:30:00,62.83,62.83,62.59,62.68,56630.0,56.2886,56.2886,56.0735,56.1542,56630.0
2017-07-25 12:00:00,62.68,62.78,62.65,62.67,48002.0,56.1542,56.2438,56.1273,56.1452,48002.0
2017-07-25 12:30:00,62.66,62.78,62.65,62.74,33027.0,56.1363,56.2438,56.1273,56.2079,33027.0
2017-07-25 13:00:00,62.75,62.93,62.74,62.91,31900.0,56.2169,56.3781,56.2079,56.3602,31900.0
2017-07-25 13:30:00,62.92,63.01,62.91,62.95,37371.0,56.3692,56.4498,56.3602,56.3961,37371.0
2017-07-25 14:00:00,62.95,63.08,62.95,63.04,35613.0,56.3961,56.5125,56.3961,56.4767,35613.0
2017-07-25 14:30:00,63.04,63.07,62.99,63.04,53948.0,56.4767,56.5036,56.4319,56.4767,53948.0
2017-07-25 15:00:00,63.04,63.05,62.95,63.0,61962.0,56.4767,56.4857,56.3961,56.4409,61962.0
2017-07-25 15:30:00,63.0,63.1,62.96,63.06,229879.0,56.4409,56.5304,56.405,56.4946,229879.0
2017-07-26 09:30:00,63.07,63.15,62.84,63.0,74440.0,56.5036,56.5752,56.2975,56.4409,74440.0
2017-07-26 10:00:00,62.97,63.11,62.92,63.04,48914.0,56.414,56.5394,56.3692,56.4767,48914.0
2017-07-26 10:30:00,63.02,63.03,62.88,62.92,48786.0,56.4588,56.4677,56.3334,56.3692,48786.0
2017-07-26 11:00:00,62.93,63.05,62.86,63.03,48518.0,56.3781,56.4857,56.3154,56.4677,48518.0
2017-07-26 11:30:00,63.03,63.04,62.76,62.8,65229.0,56.4677,56.4767,56.2258,56.2617,65229.0
2017-07-26 12:00:00,62.79,62.83,62.76,62.81,64372.0,56.2527,56.2886,56.2258,56.2706,64372.0
2017-07-26 12:30:00,62.81,62.96,62.81,62.92,16853.0,56.2706,56.405,56.2706,56.3692,16853.0
2017-07-26 13:00:00,62.92,63.01,62.92,62.96,25768.0,56.3692,56.4498,56.3692,56.405,25768.0
2017-07-26 13:30:00,62.96,63.04,62.95,63.0,42418.0,56.405,56.4767,56.3961,56.4409,42418.0
2017-07-26 14:00:00,63.01,63.23,62.99,63.23,52725.0,56.4498,56.6469,56.4319,56.6469,52725.0
2017-07-26 14:30:00,63.22,63.29,63.17,63.21,38462.0,56.638,56.7007,56.5932,56.629,38462.0
2017-07-26 15:00:00,63.21,63.24,63.15,63.19,47473.0,56.629,56.6559,56.5752,56.6111,47473.0
2017-07-26 15:30:00,63.19,63.22,63.04,63.17,164785.0,56.6111,56.638,56.4767,56.5932,164785.0
2017-07-27 09:30:00,63.12,63.23,62.86,62.97,104213.0,56.5484,56.6469,56.3154,56.414,104213.0
2017-07-27 10:00:00,62.98,63.0,62.83,62.87,48928.0,56.4229,56.4409,56.2886,56.3244,48928.0
2017-07-27 10:30:00,62.88,62.98,62.71,62.93,108053.0,56.3334,56.4229,56.1811,56.3781,108053.0
2017-07-27 11:00:00,62.95,62.95,62.79,62.94,51857.0,56.3961,56.3961,56.2527,56.3871,51857.0
2017-07-27 11:30:00,62.95,63.14,62.94,63.1,45712.0,56.3961,56.5663,56.3871,56.5304,45712.0
2017-07-27 12:00:00,63.1,63.15,63.08,63.15,90966.0,56.5304,56.5752,56.5125,56.5752,90966.0
2017-07-27 12:30:00,63.14,63.17,63.0,63.05,43560.0,56.5663,56.5932,56.4409,56.4857,43560.0
2017-07-27 13:00:00,63.04,63.1,62.92,62.98,88353.0,56.4767,56.5304,56.3692,56.4229,88353.0
2017-07-27 13:30:00,62.96,62.98,62.81,62.82,51944.0,56.405,56.4229,56.2706,56.2796,51944.0
2017-07-27 14:00:00,62.82,62.89,62.74,62.81,44451.0,56.2796,56.3423,56.2079,56.2706,44451.0
2017-07-27 14:30:00,62.82,62.82,62.64,62.77,41659.0,56.2796,56.2796,56.1183,56.2348,41659.0
2017-07-27 15:00:00,62.76,62.83,62.72,62.72,54247.0,56.2258,56.2886,56.19,56.19,54247.0
2017-07-27 15:30:00,62.73,62.91,62.72,62.9,124088.0,56.199,56.3602,56.19,56.3513,124088.0
2017-07-28 09:30:00,63.01,63.15,62.59,62.62,65589.0,56.4498,56.5752,56.0735,56.1004,65589.0
2017-07-28 10:00:00,62.62,62.75,62.32,62.49,52101.0,56.1004,56.2169,55.8317,55.984,52101.0
2017-07-28 10:30:00,62.47,62.54,62.25,62.31,56191.0,55.966,56.0288,55.7689,55.8227,56191.0
2017-07-28 11:00:00,62.3,62.52,62.29,62.36,75276.0,55.8137,56.0108,55.8048,55.8675,75276.0
2017-07-28 11:30:00,62.35,62.57,62.35,62.52,39325.0,55.8585,56.0556,55.8585,56.0108,39325.0
2017-07-28 12:00:00,62.52,62.67,62.47,62.58,70899.0,56.0108,56.1452,55.966,56.0646,70899.0
2017-07-28 12:30:00,62.58,62.61,62.46,62.47,53711.0,56.0646,56.0915,55.9571,55.966,53711.0
2017-07-28 13:00:00,62.47,62.5,62.43,62.46,27977.0,55.966,55.9929,55.9302,55.9571,27977.0
2017-07-28 13:30:00,62.48,62.6,62.48,62.51,26810.0,55.975,56.0825,55.975,56.0019,26810.0
2017-07-28 14:00:00,62.51,62.6,62.51,62.57,51542.0,56.0019,56.0825,56.0019,56.0556,51542.0
2017-07-28 14:30:00,62.57,62.61,62.56,62.56,33267.0,56.0556,56.0915,56.0467,56.0467,33267.0
2017-07-28 15:00:00,62.57,62.61,62.55,62.59,67828.0,56.0556,56.0915,56.0377,56.0735,67828.0
2017-07-28 15:30:00,62.59,62.74,62.59,62.64,114427.0,56.0735,56.2079,56.0735,56.1183,114427.0
2017-07-31 09:30:00,62.8,62.8,62.43,62.45,38847.0,56.2617,56.2617,55.9302,55.9481,38847.0
2017-07-31 10:00:00,62.47,62.64,62.24,62.36,105347.0,55.966,56.1183,55.76,55.8675,105347.0
2017-07-31 10:30:00,62.37,62.41,62.18,62.23,28924.0,55.8765,55.9123,55.7062,55.751,28924.0
2017-07-31 11:00:00,62.24,62.32,62.15,62.18,39724.0,55.76,55.8317,55.6794,55.7062,39724.0
2017-07-31 11:30:00,62.18,62.23,62.06,62.08,79053.0,55.7062,55.751,55.5987,55.6166,79053.0
2017-07-31 12:00:00,62.07,62.14,61.87,62.08,62398.0,55.6077,55.6704,55.4285,55.6166,62398.0
2017-07-31 12:30:00,62.08,62.15,62.04,62.09,33052.0,55.6166,55.6794,55.5808,55.6256,33052.0
2017-07-31 13:00:00,62.09,62.12,61.99,62.01,40590.0,55.6256,55.6525,55.536,55.5539,40590.0
2017-07-31 13:30:00,62.02,62.02,61.96,62.0,60944.0,55.5629,55.5629,55.5091,55.545,60944.0
2017-07-31 14:00:00,61.99,62.03,61.9,62.02,101967.0,55.536,55.5719,55.4554,55.5629,101967.0
2017-07-31 14:30:00,62.02,62.16,61.97,62.16,78607.0,55.5629,55.6883,55.5181,55.6883,78607.0
2017-07-31 15:00:00,62.15,62.19,62.13,62.16,75519.0,55.6794,55.7152,55.6614,55.6883,75519.0
2017-07-31 15:30:00,62.15,62.21,62.0,62.03,213501.0,55.6794,55.7331,55.545,55.5719,213501.0
2017-08-01 09:30:00,62.11,62.11,61.05,61.53,85460.0,55.6435,55.6435,54.6939,55.1239,85460.0
2017-08-01 10:00:00,61.54,61.63,60.87,60.91,177430.0,55.1329,55.2135,54.5326,54.5685,177430.0
2017-08-01 10:30:00,60.91,61.28,60.88,61.22,242678.0,54.5685,54.8999,54.5416,54.8462,242678.0
2017-08-01 11:00:00,61.21,61.23,60.83,60.94,325962.0,54.8372,54.8551,54.4968,54.5953,325962.0
2017-08-01 11:30:00,60.94,61.19,60.7,61.06,304455.0,54.5953,54.8193,54.3803,54.7028,304455.0
2017-08-01 12:00:00,61.07,61.71,61.07,61.61,199992.0,54.7118,55.2852,54.7118,55.1956,199992.0
2017-08-01 12:30:00,61.6,61.85,61.45,61.7,93202.0,55.1866,55.4106,55.0522,55.2762,93202.0
2017-08-01 13:00:00,61.71,61.84,61.61,61.61,74315.0,55.2852,55.4016,55.1956,55.1956,74315.0
2017-08-01 13:30:00,61.61,61.64,61.44,61.64,77794.0,55.1956,55.2225,55.0433,55.2225,77794.0
2017-08-01 14:00:00,61.64,61.67,61.56,61.59,62958.0,55.2225,55.2493,55.1508,55.1777,62958.0
2017-08-01 14:30:00,61.59,61.67,61.52,61.56,58305.0,55.1777,55.2493,55.1149,55.1508,58305.0
2017-08-01 15:00:00,61.55,61.65,61.51,61.61,80891.0,55.1418,55.2314,55.106,55.1956,80891.0
2017-08-01 15:30:00,61.61,61.65,61.43,61.53,221231.0,55.1956,55.2314,55.0343,55.1239,221231.0
2017-08-02 09:30:00,61.37,61.47,60.97,60.97,34257.0,54.9806,55.0702,54.6222,54.6222,34257.0
2017-08-02 10:00:00,60.98,61.06,60.65,60.7,66178.0,54.6312,54.7028,54.3355,54.3803,66178.0
2017-08-02 10:30:00,60.74,60.85,60.7,60.77,43288.0,54.4162,54.5147,54.3803,54.443,43288.0
2017-08-02 11:00:00,60.77,60.84,60.71,60.79,38452.0,54.443,54.5057,54.3893,54.461,38452.0
2017-08-02 11:30:00,60.8,60.84,60.66,60.69,29700.0,54.4699,54.5057,54.3445,54.3714,29700.0
2017-08-02 12:00:00,60.66,60.79,60.62,60.64,46310.0,54.3445,54.461,54.3087,54.3266,46310.0
2017-08-02 12:30:00,60.65,60.85,60.64,60.82,31775.0,54.3355,54.5147,54.3266,54.4878,31775.0
2017-08-02 13:00:00,60.82,60.86,60.78,60.86,24565.0,54.4878,54.5237,54.452,54.5237,24565.0
2017-08-02 13:30:00,60.84,60.98,60.81,60.96,22858.0,54.5057,54.6312,54.4789,54.6133,22858.0
2017-08-02 14:00:00,60.96,61.0,60.89,60.98,40733.0,54.6133,54.6491,54.5505,54.6312,40733.0
2017-08-02 14:30:00,60.98,61.06,60.95,61.02,37374.0,54.6312,54.7028,54.6043,54.667,37374.0
2017-08-02 15:00:00,61.04,61.09,60.98,61.07,62260.0,54.6849,54.7297,54.6312,54.7118,62260.0
2017-08-02 15:30:00,61.08,61.17,60.97,61.16,237733.0,54.7208,54.8014,54.6222,54.7924,237733.0
2017-08-03 09:30:00,61.02,61.21,60.69,61.04,30611.0,54.667,54.8372,54.3714,54.6849,30611.0
2017-08-03 10:00:00,61.04,61.07,60.86,61.02,74116.0,54.6849,54.7118,54.5237,54.667,74116.0
2017-08-03 10:30:00,61.04,61.05,60.9,61.04,20023.0,54.6849,54.6939,54.5595,54.6849,20023.0
2017-08-03 11:00:00,61.06,61.08,60.96,61.08,20590.0,54.7028,54.7208,54.6133,54.7208,20590.0
2017-08-03 11:30:00,61.07,61.07,60.89,60.92,25736.0,54.7118,54.7118,54.5505,54.5774,25736.0
2017-08-03 12:00:00,60.89,61.13,60.88,61.08,25894.0,54.5505,54.7656,54.5416,54.7208,25894.0
2017-08-03 12:30:00,61.08,61.16,61.02,61.15,16447.0,54.7208,54.7924,54.667,54.7835,16447.0
2017-08-03 13:00:00,61.15,61.16,61.07,61.07,24635.0,54.7835,54.7924,54.7118,54.7118,24635.0
2017-08-03 13:30:00,61.07,61.26,61.06,61.24,20137.0,54.7118,54.882,54.7028,54.8641,20137.0
2017-08-03 14:00:00,61.23,61.3,61.19,61.29,26493.0,54.8551,54.9179,54.8193,54.9089,26493.0
2017-08-03 14:30:00,61.28,61.33,61.24,61.29,36369.0,54.8999,54.9447,54.8641,54.9089,36369.0
2017-08-03 15:00:00,61.29,61.41,61.28,61.35,41450.0,54.9089,55.0164,54.8999,54.9626,41450.0
2017-08-03 15:30:00,61.35,61.39,61.28,61.34,114290.0,54.9626,54.9985,54.8999,54.9537,114290.0
2017-08-04 09:30:00,61.38,61.4,61.06,61.09,47084.0,54.9895,55.0074,54.7028,54.7297,47084.0
2017-08-04 10:00:00,61.09,61.26,61.06,61.25,63493.0,54.7297,54.882,54.7028,54.8731,63493.0
2017-08-04 10:30:00,61.27,61.41,61.22,61.35,37483.0,54.891,55.0164,54.8462,54.9626,37483.0
2017-08-04 11:00:00,61.37,61.37,61.17,61.26,234921.0,54.9806,54.9806,54.8014,54.882,234921.0
2017-08-04 11:30:00,61.26,61.27,61.05,61.06,38952.0,54.882,54.891,54.6939,54.7028,38952.0
2017-08-04 12:00:00,61.05,61.05,60.82,60.85,101972.0,54.6939,54.6939,54.4878,54.5147,101972.0
2017-08-04 12:30:00,60.85,61.17,60.85,61.16,57359.0,54.5147,54.8014,54.5147,54.7924,57359.0
2017-08-04 13:00:00,61.16,61.3,61.16,61.28,43749.0,54.7924,54.9179,54.7924,54.8999,43749.0
2017-08-04 13:30:00,61.29,61.55,61.29,61.53,63924.0,54.9089,55.1418,54.9089,55.1239,63924.0
2017-08-04 14:00:00,61.52,61.66,61.52,61.62,73322.0,55.1149,55.2404,55.1149,55.2045,73322.0
2017-08-04 14:30:00,61.62,61.63,61.42,61.48,114405.0,55.2045,55.2135,55.0254,55.0791,114405.0
2017-08-04 15:00:00,61.49,61.63,61.47,61.55,102906.0,55.0881,55.2135,55.0702,55.1418,102906.0
2017-08-04 15:30:00,61.55,61.75,61.47,61.62,231794.0,55.1418,55.321,55.0702,55.2045,231794.0
2017-08-07 09:30:00,61.64,61.86,61.46,61.84,248006.0,55.2225,55.4196,55.0612,55.4016,248006.0
2017-08-07 10:00:00,61.83,61.86,61.62,61.83,83540.0,55.3927,55.4196,55.2045,55.3927,83540.0
2017-08-07 10:30:00,61.83,61.87,61.75,61.87,78597.0,55.3927,55.4285,55.321,55.4285,78597.0
2017-08-07 11:00:00,61.85,62.04,61.78,61.85,65945.0,55.4106,55.5808,55.3479,55.4106,65945.0
2017-08-07 11:30:00,61.85,61.85,61.69,61.75,73156.0,55.4106,55.4106,55.2672,55.321,73156.0
2017-08-07 12:00:00,61.73,62.11,61.73,62.11,68003.0,55.3031,55.6435,55.3031,55.6435,68003.0
2017-08-07 12:30:00,62.12,62.22,62.04,62.2,67776.0,55.6525,55.7421,55.5808,55.7242,67776.0
2017-08-07 13:00:00,62.19,62.29,62.13,62.19,50882.0,55.7152,55.8048,55.6614,55.7152,50882.0
2017-08-07 13:30:00,62.21,62.23,62.05,62.1,45006.0,55.7331,55.751,55.5898,55.6346,45006.0
2017-08-07 14:00:00,62.1,62.13,62.0,62.06,80263.0,55.6346,55.6614,55.545,55.5987,80263.0
2017-08-07 14:30:00,62.06,62.06,61.99,62.03,37555.0,55.5987,55.5987,55.536,55.5719,37555.0
2017-08-07 15:00:00,62.04,62.25,62.03,62.25,108700.0,55.5808,55.7689,55.5719,55.7689,108700.0
2017-08-07 15:30:00,62.25,62.39,62.14,62.33,254416.0,55.7689,55.8944,55.6704,55.8406,254416.0
2017-08-08 09:30:00,62.0,62.32,61.13,61.34,260785.0,55.545,55.8317,54.7656,54.9537,260785.0
2017-08-08 10:00:00,61.35,61.55,61.3,61.55,170137.0,54.9626,55.1418,54.9179,55.1418,170137.0
2017-08-08 10:30:00,61.53,61.72,61.38,61.6,84314.0,55.1239,55.2941,54.9895,55.1866,84314.0
2017-08-08 11:00:00,61.6,61.92,61.57,61.88,68024.0,55.1866,55.4733,55.1597,55.4375,68024.0
2017-08-08 11:30:00,61.88,62.12,61.86,62.12,89000.0,55.4375,55.6525,55.4196,55.6525,89000.0
2017-08-08 12:00:00,62.12,62.12,61.88,61.93,87077.0,55.6525,55.6525,55.4375,55.4823,87077.0
2017-08-08 12:30:00,61.92,62.0,61.77,61.87,68855.0,55.4733,55.545,55.3389,55.4285,68855.0
2017-08-08 13:00:00,61.86,61.91,61.7,61.7,44362.0,55.4196,55.4643,55.2762,55.2762,44362.0
2017-08-08 13:30:00,61.71,61.74,61.56,61.72,110517.0,55.2852,55.312,55.1508,55.2941,110517.0
2017-08-08 14:00:00,61.72,61.74,61.65,61.71,65727.0,55.2941,55.312,55.2314,55.2852,65727.0
2017-08-08 14:30:00,61.72,61.74,61.54,61.54,85891.0,55.2941,55.312,55.1329,55.1329,85891.0
2017-08-08 15:00:00,61.54,61.62,61.32,61.36,119981.0,55.1329,55.2045,54.9358,54.9716,119981.0
2017-08-08 15:30:00,61.36,61.44,61.23,61.43,389739.0,54.9716,55.0433,54.8551,55.0343,389739.0
2017-08-09 09:30:00,58.77,58.9,55.92,57.04,958783.0,52.6513,52.7677,50.098,51.1014,958783.0
2017-08-09 10:00:00,57.04,57.44,56.97,57.32,651317.0,51.1014,51.4597,51.0387,51.3522,651317.0
2017-08-09 10:30:00,57.27,57.86,57.14,57.64,221309.0,51.3074,51.836,51.191,51.6389,221309.0
2017-08-09 11:00:00,57.61,58.24,57.57,58.19,275247.0,51.612,52.1764,51.5762,52.1316,275247.0
2017-08-09 11:30:00,58.19,58.21,57.77,57.94,182642.0,52.1316,52.1496,51.7554,51.9077,182642.0
2017-08-09 12:00:00,57.94,58.18,57.65,57.7,186811.0,51.9077,52.1227,51.6479,51.6927,186811.0
2017-08-09 12:30:00,57.72,57.87,57.56,57.62,417294.0,51.7106,51.845,51.5672,51.621,417294.0
2017-08-09 13:00:00,57.61,57.73,57.39,57.44,137112.0,51.612,51.7195,51.4149,51.4597,137112.0
2017-08-09 13:30:00,57.43,57.47,56.75,56.75,344043.0,51.4508,51.4866,50.8416,50.8416,344043.0
2017-08-09 14:00:00,56.75,56.82,56.13,56.13,375440.0,50.8416,50.9043,50.2861,50.2861,375440.0
2017-08-09 14:30:00,56.13,56.14,55.85,56.13,336810.0,50.2861,50.2951,50.0353,50.2861,336810.0
2017-08-09 15:00:00,56.11,56.55,56.11,56.25,469439.0,50.2682,50.6624,50.2682,50.3936,469439.0
2017-08-09 15:30:00,56.25,56.46,56.1,56.2,823918.0,50.3936,50.5818,50.2592,50.3488,823918.0
2017-08-10 09:30:00,55.87,56.17,55.3,55.55,318180.0,50.0532,50.322,49.5425,49.7665,318180.0
2017-08-10 10:00:00,55.55,55.63,55.37,55.5,308874.0,49.7665,49.8382,49.6052,49.7217,308874.0
2017-08-10 10:30:00,55.51,55.69,55.41,55.52,220126.0,49.7307,49.8919,49.6411,49.7396,220126.0
2017-08-10 11:00:00,55.51,55.82,55.44,55.54,164190.0,49.7307,50.0084,49.668,49.7575,164190.0
2017-08-10 11:30:00,55.55,55.74,55.52,55.66,121089.0,49.7665,49.9367,49.7396,49.8651,121089.0
2017-08-10 12:00:00,55.66,55.66,55.47,55.57,203962.0,49.8651,49.8651,49.6948,49.7844,203962.0
2017-08-10 12:30:00,55.56,55.61,55.48,55.54,130711.0,49.7755,49.8203,49.7038,49.7575,130711.0
2017-08-10 13:00:00,55.53,55.59,55.49,55.52,155943.0,49.7486,49.8023,49.7128,49.7396,155943.0
2017-08-10 13:30:00,55.51,55.55,55.24,55.37,143551.0,49.7307,49.7665,49.4888,49.6052,143551.0
2017-08-10 14:00:00,55.36,55.57,55.35,55.54,194831.0,49.5963,49.7844,49.5873,49.7575,194831.0
2017-08-10 14:30:00,55.54,55.67,55.49,55.51,162466.0,49.7575,49.874,49.7128,49.7307,162466.0
2017-08-10 15:00:00,55.5,55.55,55.42,55.45,283477.0,49.7217,49.7665,49.65,49.6769,283477.0
2017-08-10 15:30:00,55.46,55.53,55.39,55.51,668126.0,49.6859,49.7486,49.6232,49.7307,668126.0
2017-08-11 09:30:00,55.58,55.58,54.84,55.12,302056.0,49.7934,49.7934,49.1304,49.3813,302056.0
2017-08-11 10:00:00,55.1,55.26,54.97,55.0,100757.0,49.3634,49.5067,49.2469,49.2738,100757.0
2017-08-11 10:30:00,55.0,55.26,54.99,55.24,88555.0,49.2738,49.5067,49.2648,49.4888,88555.0
2017-08-11 11:00:00,55.24,55.26,54.98,54.98,134086.0,49.4888,49.5067,49.2559,49.2559,134086.0
2017-08-11 11:30:00,54.98,54.99,54.75,54.78,61684.0,49.2559,49.2648,49.0498,49.0767,61684.0
2017-08-11 12:00:00,54.78,54.8,54.63,54.64,116399.0,49.0767,49.0946,48.9423,48.9512,116399.0
2017-08-11 12:30:00,54.65,54.68,54.52,54.55,123140.0,48.9602,48.9871,48.8437,48.8706,123140.0
2017-08-11 13:00:00,54.55,54.9,54.49,54.88,118188.0,48.8706,49.1842,48.8169,49.1663,118188.0
2017-08-11 13:30:00,54.88,54.88,54.65,54.68,172433.0,49.1663,49.1663,48.9602,48.9871,172433.0
2017-08-11 14:00:00,54.67,55.31,54.67,55.14,312213.0,48.9781,49.5515,48.9781,49.3992,312213.0
2017-08-11 14:30:00,55.13,55.13,54.95,55.05,159676.0,49.3902,49.3902,49.229,49.3186,159676.0
2017-08-11 15:00:00,55.07,55.35,55.06,55.18,158900.0,49.3365,49.5873,49.3275,49.435,158900.0
2017-08-11 15:30:00,55.18,55.49,55.15,55.33,1007965.0,49.435,49.7128,49.4082,49.5694,1007965.0
2017-08-14 09:30:00,55.77,56.15,55.65,55.67,127865.0,49.9636,50.304,49.8561,49.874,127865.0
2017-08-14 10:00:00,55.67,55.7,55.32,55.32,129265.0,49.874,49.9009,49.5605,49.5605,129265.0
2017-08-14 10:30:00,55.32,55.46,55.25,55.33,59800.0,49.5605,49.6859,49.4977,49.5694,59800.0
2017-08-14 11:00:00,55.33,55.37,55.24,55.3,76506.0,49.5694,49.6052,49.4888,49.5425,76506.0
2017-08-14 11:30:00,55.31,55.31,55.16,55.28,60817.0,49.5515,49.5515,49.4171,49.5246,60817.0
2017-08-14 12:00:00,55.29,55.42,55.23,55.23,54627.0,49.5336,49.65,49.4798,49.4798,54627.0
2017-08-14 12:30:00,55.23,55.27,55.21,55.24,52030.0,49.4798,49.5157,49.4619,49.4888,52030.0
2017-08-14 13:00:00,55.24,55.43,55.24,55.38,73455.0,49.4888,49.659,49.4888,49.6142,73455.0
2017-08-14 13:30:00,55.36,55.38,55.01,55.08,112038.0,49.5963,49.6142,49.2827,49.3454,112038.0
2017-08-14 14:00:00,55.08,55.1,54.88,54.96,166106.0,49.3454,49.3634,49.1663,49.2379,166106.0
2017-08-14 14:30:00,54.96,54.98,54.72,54.76,192651.0,49.2379,49.2559,49.0229,49.0588,192651.0
2017-08-14 15:00:00,54.76,54.77,54.42,54.46,403183.0,49.0588,49.0677,48.7542,48.79,403183.0
2017-08-14 15:30:00,54.46,54.46,54.04,54.28,919248.0,48.79,48.79,48.4137,48.6287,919248.0
2017-08-15 09:30:00,54.14,54.14,53.3,53.53,378401.0,48.5033,48.5033,47.7508,47.9568,378401.0
2017-08-15 10:00:00,53.51,53.6,53.21,53.45,306835.0,47.9389,48.0195,47.6701,47.8851,306835.0
2017-08-15 10:30:00,53.45,53.95,53.32,53.94,272175.0,47.8851,48.3331,47.7687,48.3241,272175.0
2017-08-15 11:00:00,53.92,53.93,53.7,53.82,171613.0,48.3062,48.3152,48.1091,48.2166,171613.0
2017-08-15 11:30:00,53.81,53.95,53.75,53.77,142378.0,48.2077,48.3331,48.1539,48.1718,142378.0
2017-08-15 12:00:00,53.78,53.83,53.58,53.59,82479.0,48.1808,48.2256,48.0016,48.0106,82479.0
2017-08-15 12:30:00,53.58,53.62,53.5,53.53,83873.0,48.0016,48.0374,47.9299,47.9568,83873.0
2017-08-15 13:00:00,53.52,53.56,53.42,53.42,70393.0,47.9479,47.9837,47.8583,47.8583,70393.0
2017-08-15 13:30:00,53.42,53.52,53.42,53.5,75054.0,47.8583,47.9479,47.8583,47.9299,75054.0
2017-08-15 14:00:00,53.51,53.58,53.46,53.52,88197.0,47.9389,48.0016,47.8941,47.9479,88197.0
2017-08-15 14:30:00,53.54,53.62,53.43,53.59,112126.0,47.9658,48.0374,47.8672,48.0106,112126.0
2017-08-15 15:00:00,53.58,53.83,53.56,53.76,200212.0,48.0016,48.2256,47.9837,48.1629,200212.0
2017-08-15 15:30:00,53.76,53.79,53.67,53.76,561816.0,48.1629,48.1897,48.0822,48.1629,561816.0
2017-08-16 09:30:00,53.95,54.11,53.77,53.86,118924.0,48.3331,48.4764,48.1718,48.2525,118924.0
2017-08-16 10:00:00,53.87,53.94,53.74,53.8,109334.0,48.2614,48.3241,48.145,48.1987,109334.0
2017-08-16 10:30:00,53.78,53.78,53.29,53.31,177524.0,48.1808,48.1808,47.7418,47.7597,177524.0
2017-08-16 11:00:00,53.32,53.34,53.0,53.03,181293.0,47.7687,47.7866,47.482,47.5089,181293.0
2017-08-16 11:30:00,53.04,53.12,52.73,52.78,166064.0,47.5178,47.5895,47.2401,47.2849,166064.0
2017-08-16 12:00:00,52.78,53.1,52.77,53.03,122167.0,47.2849,47.5716,47.2759,47.5089,122167.0
2017-08-16 12:30:00,53.04,53.11,52.99,53.02,113367.0,47.5178,47.5805,47.473,47.4999,113367.0
2017-08-16 13:00:00,53.02,53.35,52.97,53.11,103149.0,47.4999,47.7956,47.4551,47.5805,103149.0
2017-08-16 13:30:00,53.11,53.16,53.01,53.09,79144.0,47.5805,47.6253,47.491,47.5626,79144.0
2017-08-16 14:00:00,53.09,53.24,53.06,53.17,83486.0,47.5626,47.697,47.5357,47.6343,83486.0
2017-08-16 14:30:00,53.17,53.23,53.09,53.22,114301.0,47.6343,47.688,47.5626,47.6791,114301.0
2017-08-16 15:00:00,53.23,53.43,53.22,53.4,132859.0,47.688,47.8672,47.6791,47.8403,132859.0
2017-08-16 15:30:00,53.4,53.54,53.4,53.47,339488.0,47.8403,47.9658,47.8403,47.9031,339488.0
2017-08-17 09:30:00,53.45,53.84,53.4,53.67,109254.0,47.8851,48.2345,47.8403,48.0822,109254.0
2017-08-17 10:00:00,53.68,53.68,53.41,53.55,131385.0,48.0912,48.0912,47.8493,47.9747,131385.0
2017-08-17 10:30:00,53.58,53.8,53.57,53.7,52589.0,48.0016,48.1987,47.9926,48.1091,52589.0
2017-08-17 11:00:00,53.71,53.85,53.7,53.78,56720.0,48.1181,48.2435,48.1091,48.1808,56720.0
2017-08-17 11:30:00,53.76,53.78,53.57,53.66,57189.0,48.1629,48.1808,47.9926,48.0733,57189.0
2017-08-17 12:00:00,53.65,53.73,53.62,53.71,69884.0,48.0643,48.136,48.0374,48.1181,69884.0
2017-08-17 12:30:00,53.7,53.73,53.56,53.59,90916.0,48.1091,48.136,47.9837,48.0106,90916.0
2017-08-17 13:00:00,53.6,53.62,53.55,53.55,48601.0,48.0195,48.0374,47.9747,47.9747,48601.0
2017-08-17 13:30:00,53.55,53.63,53.52,53.63,54693.0,47.9747,48.0464,47.9479,48.0464,54693.0
2017-08-17 14:00:00,53.61,53.62,53.35,53.45,77853.0,48.0285,48.0374,47.7956,47.8851,77853.0
2017-08-17 14:30:00,53.44,53.46,53.26,53.26,84151.0,47.8762,47.8941,47.7149,47.7149,84151.0
2017-08-17 15:00:00,53.26,53.31,53.21,53.26,189608.0,47.7149,47.7597,47.6701,47.7149,189608.0
2017-08-17 15:30:00,53.27,53.33,53.15,53.17,313632.0,47.7239,47.7776,47.6164,47.6343,313632.0
2017-08-18 09:30:00,53.14,53.56,53.12,53.2,259240.0,47.6074,47.9837,47.5895,47.6612,259240.0
2017-08-18 10:00:00,53.21,53.21,52.95,53.17,54296.0,47.6701,47.6701,47.4372,47.6343,54296.0
2017-08-18 10:30:00,53.17,53.17,53.09,53.12,80294.0,47.6343,47.6343,47.5626,47.5895,80294.0
2017-08-18 11:00:00,53.1,53.18,53.01,53.17,63446.0,47.5716,47.6433,47.491,47.6343,63446.0
2017-08-18 11:30:00,53.16,53.22,53.1,53.21,56693.0,47.6253,47.6791,47.5716,47.6701,56693.0
2017-08-18 12:00:00,53.2,53.26,53.1,53.17,46086.0,47.6612,47.7149,47.5716,47.6343,46086.0
2017-08-18 12:30:00,53.17,53.25,53.13,53.15,36873.0,47.6343,47.706,47.5985,47.6164,36873.0
2017-08-18 13:00:00,53.14,53.18,53.06,53.16,86385.0,47.6074,47.6433,47.5357,47.6253,86385.0
2017-08-18 13:30:00,53.16,53.17,53.07,53.1,42629.0,47.6253,47.6343,47.5447,47.5716,42629.0
2017-08-18 14:00:00,53.11,53.2,53.1,53.11,39913.0,47.5805,47.6612,47.5716,47.5805,39913.0
2017-08-18 14:30:00,53.14,53.15,53.02,53.1,53710.0,47.6074,47.6164,47.4999,47.5716,53710.0
2017-08-18 15:00:00,53.11,53.11,52.97,53.0,50551.0,47.5805,47.5805,47.4551,47.482,50551.0
2017-08-18 15:30:00,53.01,53.03,52.82,52.85,361202.0,47.491,47.5089,47.3207,47.3476,361202.0
2017-08-21 09:30:00,52.81,52.96,52.71,52.8,69071.0,47.3118,47.4462,47.2222,47.3028,69071.0
2017-08-21 10:00:00,52.78,52.81,52.62,52.68,80007.0,47.2849,47.3118,47.1416,47.1953,80007.0
2017-08-21 10:30:00,52.67,52.85,52.63,52.83,87058.0,47.1864,47.3476,47.1505,47.3297,87058.0
2017-08-21 11:00:00,52.82,53.07,52.81,52.98,53074.0,47.3207,47.5447,47.3118,47.4641,53074.0
2017-08-21 11:30:00,52.97,53.03,52.89,52.95,45849.0,47.4551,47.5089,47.3834,47.4372,45849.0
2017-08-21 12:00:00,52.93,52.98,52.88,52.9,25747.0,47.4193,47.4641,47.3745,47.3924,25747.0
2017-08-21 12:30:00,52.91,52.91,52.75,52.77,34356.0,47.4014,47.4014,47.258,47.2759,34356.0
2017-08-21 13:00:00,52.77,52.86,52.75,52.76,42492.0,47.2759,47.3566,47.258,47.267,42492.0
2017-08-21 13:30:00,52.76,52.78,52.66,52.68,43914.0,47.267,47.2849,47.1774,47.1953,43914.0
2017-08-21 14:00:00,52.68,52.76,52.61,52.71,85326.0,47.1953,47.267,47.1326,47.2222,85326.0
2017-08-21 14:30:00,52.71,52.72,52.61,52.62,66122.0,47.2222,47.2311,47.1326,47.1416,66122.0
2017-08-21 15:00:00,52.62,52.67,52.53,52.66,93841.0,47.1416,47.1864,47.0609,47.1774,93841.0
2017-08-21 15:30:00,52.66,52.81,52.63,52.79,279516.0,47.1774,47.3118,47.1505,47.2939,279516.0
2017-08-22 09:30:00,52.69,53.12,52.56,52.98,95215.0,47.2043,47.5895,47.0878,47.4641,95215.0
2017-08-22 10:00:00,52.98,53.22,52.96,53.2,54302.0,47.4641,47.6791,47.4462,47.6612,54302.0
2017-08-22 10:30:00,53.19,53.52,53.19,53.51,82268.0,47.6522,47.9479,47.6522,47.9389,82268.0
2017-08-22 11:00:00,53.5,53.5,53.34,53.44,55275.0,47.9299,47.9299,47.7866,47.8762,55275.0
2017-08-22 11:30:00,53.43,53.51,53.39,53.44,65132.0,47.8672,47.9389,47.8314,47.8762,65132.0
2017-08-22 12:00:00,53.44,53.59,53.43,53.53,48190.0,47.8762,48.0106,47.8672,47.9568,48190.0
2017-08-22 12:30:00,53.52,53.65,53.51,53.65,100043.0,47.9479,48.0643,47.9389,48.0643,100043.0
2017-08-22 13:00:00,53.66,53.82,53.66,53.7,52278.0,48.0733,48.2166,48.0733,48.1091,52278.0
2017-08-22 13:30:00,53.71,53.72,53.65,53.65,59037.0,48.1181,48.127,48.0643,48.0643,59037.0
2017-08-22 14:00:00,53.65,53.83,53.65,53.78,109055.0,48.0643,48.2256,48.0643,48.1808,109055.0
2017-08-22 14:30:00,53.77,53.82,53.76,53.8,44340.0,48.1718,48.2166,48.1629,48.1987,44340.0
2017-08-22 15:00:00,53.8,53.84,53.79,53.84,63700.0,48.1987,48.2345,48.1897,48.2345,63700.0
2017-08-22 15:30:00,53.84,53.88,53.67,53.7,249759.0,48.2345,48.2704,48.0822,48.1091,249759.0
2017-08-23 09:30:00,53.37,53.42,53.11,53.21,75704.0,47.8135,47.8583,47.5805,47.6701,75704.0
2017-08-23 10:00:00,53.21,53.24,53.09,53.09,81111.0,47.6701,47.697,47.5626,47.5626,81111.0
2017-08-23 10:30:00,53.11,53.31,53.09,53.15,42110.0,47.5805,47.7597,47.5626,47.6164,42110.0
2017-08-23 11:00:00,53.14,53.25,53.09,53.13,33224.0,47.6074,47.706,47.5626,47.5985,33224.0
2017-08-23 11:30:00,53.15,53.21,53.12,53.15,41947.0,47.6164,47.6701,47.5895,47.6164,41947.0
2017-08-23 12:00:00,53.14,53.16,53.1,53.14,28753.0,47.6074,47.6253,47.5716,47.6074,28753.0
2017-08-23 12:30:00,53.13,53.14,52.97,53.02,29257.0,47.5985,47.6074,47.4551,47.4999,29257.0
2017-08-23 13:00:00,53.02,53.02,52.99,53.01,85151.0,47.4999,47.4999,47.473,47.491,85151.0
2017-08-23 13:30:00,53.0,53.03,52.93,52.98,54012.0,47.482,47.5089,47.4193,47.4641,54012.0
2017-08-23 14:00:00,52.98,53.19,52.97,53.14,48360.0,47.4641,47.6522,47.4551,47.6074,48360.0
2017-08-23 14:30:00,53.14,53.19,53.09,53.15,38461.0,47.6074,47.6522,47.5626,47.6164,38461.0
2017-08-23 15:00:00,53.15,53.35,53.13,53.34,83156.0,47.6164,47.7956,47.5985,47.7866,83156.0
2017-08-23 15:30:00,53.34,53.35,53.19,53.23,268181.0,47.7866,47.7956,47.6522,47.688,268181.0
2017-08-24 09:30:00,53.02,54.21,53.0,53.76,297283.0,47.4999,48.566,47.482,48.1629,297283.0
2017-08-24 10:00:00,53.77,54.1,53.75,53.99,165362.0,48.1718,48.4675,48.1539,48.3689,165362.0
2017-08-24 10:30:00,53.98,54.04,53.87,53.94,92824.0,48.36,48.4137,48.2614,48.3241,92824.0
2017-08-24 11:00:00,53.94,54.12,53.94,54.04,101554.0,48.3241,48.4854,48.3241,48.4137,101554.0
2017-08-24 11:30:00,54.04,54.22,53.99,54.22,87947.0,48.4137,48.575,48.3689,48.575,87947.0
2017-08-24 12:00:00,54.2,54.25,54.12,54.14,70778.0,48.5571,48.6019,48.4854,48.5033,70778.0
2017-08-24 12:30:00,54.15,54.28,54.06,54.27,84405.0,48.5123,48.6287,48.4316,48.6198,84405.0
2017-08-24 13:00:00,54.28,54.47,54.25,54.44,129662.0,48.6287,48.7989,48.6019,48.7721,129662.0
2017-08-24 13:30:00,54.44,54.73,54.42,54.62,160626.0,48.7721,49.0319,48.7542,48.9333,160626.0
2017-08-24 14:00:00,54.61,54.66,54.49,54.64,159500.0,48.9244,48.9692,48.8169,48.9512,159500.0
2017-08-24 14:30:00,54.65,54.75,54.62,54.73,235300.0,48.9602,49.0498,48.9333,49.0319,235300.0
2017-08-24 15:00:00,54.73,54.8,54.64,54.76,307547.0,49.0319,49.0946,48.9512,49.0588,307547.0
2017-08-24 15:30:00,54.77,54.81,54.56,54.62,737063.0,49.0677,49.1035,48.8796,48.9333,737063.0
2017-08-25 09:30:00,54.7,54.95,54.47,54.51,62906.0,49.005,49.229,48.7989,48.8348,62906.0
2017-08-25 10:00:00,54.5,54.57,54.33,54.37,75416.0,48.8258,48.8885,48.6735,48.7094,75416.0
2017-08-25 10:30:00,54.36,54.6,54.34,54.55,74246.0,48.7004,48.9154,48.6825,48.8706,74246.0
2017-08-25 11:00:00,54.55,54.75,54.49,54.73,159859.0,48.8706,49.0498,48.8169,49.0319,159859.0
2017-08-25 11:30:00,54.72,55.0,54.66,54.92,103552.0,49.0229,49.2738,48.9692,49.2021,103552.0
2017-08-25 12:00:00,54.91,54.97,54.67,54.68,86547.0,49.1931,49.2469,48.9781,48.9871,86547.0
2017-08-25 12:30:00,54.69,54.79,54.66,54.79,47878.0,48.996,49.0856,48.9692,49.0856,47878.0
2017-08-25 13:00:00,54.79,54.81,54.73,54.79,47389.0,49.0856,49.1035,49.0319,49.0856,47389.0
2017-08-25 13:30:00,54.79,54.88,54.77,54.79,65836.0,49.0856,49.1663,49.0677,49.0856,65836.0
2017-08-25 14:00:00,54.79,54.98,54.78,54.93,89900.0,49.0856,49.2559,49.0767,49.2111,89900.0
2017-08-25 14:30:00,54.93,54.97,54.86,54.92,85995.0,49.2111,49.2469,49.1483,49.2021,85995.0
2017-08-25 15:00:00,54.91,55.04,54.91,55.02,110822.0,49.1931,49.3096,49.1931,49.2917,110822.0
2017-08-25 15:30:00,55.03,55.04,54.79,54.8,380850.0,49.3006,49.3096,49.0856,49.0946,380850.0
2017-08-28 09:30:00,54.91,55.18,54.84,54.97,97689.0,49.1931,49.435,49.1304,49.2469,97689.0
2017-08-28 10:00:00,54.97,55.01,54.71,54.8,93368.0,49.2469,49.2827,49.014,49.0946,93368.0
2017-08-28 10:30:00,54.81,55.22,54.8,55.11,93274.0,49.1035,49.4709,49.0946,49.3723,93274.0
2017-08-28 11:00:00,55.12,55.2,54.92,54.98,50188.0,49.3813,49.4529,49.2021,49.2559,50188.0
2017-08-28 11:30:00,54.97,55.18,54.88,55.12,74431.0,49.2469,49.435,49.1663,49.3813,74431.0
2017-08-28 12:00:00,55.1,55.12,54.99,55.08,44142.0,49.3634,49.3813,49.2648,49.3454,44142.0
2017-08-28 12:30:00,55.1,55.11,54.88,54.9,48275.0,49.3634,49.3723,49.1663,49.1842,48275.0
2017-08-28 13:00:00,54.91,55.02,54.87,54.9,61184.0,49.1931,49.2917,49.1573,49.1842,61184.0
2017-08-28 13:30:00,54.9,55.06,54.88,55.05,60787.0,49.1842,49.3275,49.1663,49.3186,60787.0
2017-08-28 14:00:00,55.05,55.29,55.05,55.29,110194.0,49.3186,49.5336,49.3186,49.5336,110194.0
2017-08-28 14:30:00,55.28,55.29,55.12,55.12,70104.0,49.5246,49.5336,49.3813,49.3813,70104.0
2017-08-28 15:00:00,55.12,55.22,55.1,55.2,107690.0,49.3813,49.4709,49.3634,49.4529,107690.0
2017-08-28 15:30:00,55.2,55.21,55.05,55.17,375850.0,49.4529,49.4619,49.3186,49.4261,375850.0
2017-08-29 09:30:00,54.94,55.17,54.88,55.02,72057.0,49.22,49.4261,49.1663,49.2917,72057.0
2017-08-29 10:00:00,55.0,55.18,54.85,55.17,185628.0,49.2738,49.435,49.1394,49.4261,185628.0
2017-08-29 10:30:00,55.19,55.57,55.17,55.55,181047.0,49.444,49.7844,49.4261,49.7665,181047.0
2017-08-29 11:00:00,55.55,55.65,55.41,55.41,147305.0,49.7665,49.8561,49.6411,49.6411,147305.0
2017-08-29 11:30:00,55.43,55.66,55.42,55.48,85734.0,49.659,49.8651,49.65,49.7038,85734.0
2017-08-29 12:00:00,55.48,55.51,55.39,55.46,73286.0,49.7038,49.7307,49.6232,49.6859,73286.0
2017-08-29 12:30:00,55.45,55.45,55.23,55.26,54269.0,49.6769,49.6769,49.4798,49.5067,54269.0
2017-08-29 13:00:00,55.26,55.33,55.19,55.3,50869.0,49.5067,49.5694,49.444,49.5425,50869.0
2017-08-29 13:30:00,55.31,55.42,55.3,55.38,58450.0,49.5515,49.65,49.5425,49.6142,58450.0
2017-08-29 14:00:00,55.37,55.48,55.36,55.47,95046.0,49.6052,49.7038,49.5963,49.6948,95046.0
2017-08-29 14:30:00,55.46,55.79,55.46,55.77,189749.0,49.6859,49.9815,49.6859,49.9636,189749.0
2017-08-29 15:00:00,55.77,55.94,55.76,55.88,200436.0,49.9636,50.1159,49.9546,50.0621,200436.0
2017-08-29 15:30:00,55.87,55.88,55.63,55.71,406586.0,50.0532,50.0621,49.8382,49.9098,406586.0
2017-08-30 09:30:00,55.51,55.81,55.46,55.59,79259.0,49.7307,49.9994,49.6859,49.8023,79259.0
2017-08-30 10:00:00,55.59,55.62,55.44,55.49,128110.0,49.8023,49.8292,49.668,49.7128,128110.0
2017-08-30 10:30:00,55.5,55.69,55.47,55.6,86272.0,49.7217,49.8919,49.6948,49.8113,86272.0
2017-08-30 11:00:00,55.6,55.74,55.48,55.5,175922.0,49.8113,49.9367,49.7038,49.7217,175922.0
2017-08-30 11:30:00,55.49,55.51,55.36,55.47,107544.0,49.7128,49.7307,49.5963,49.6948,107544.0
2017-08-30 12:00:00,55.46,55.56,55.43,55.51,87114.0,49.6859,49.7755,49.659,49.7307,87114.0
2017-08-30 12:30:00,55.51,55.59,55.5,55.59,65062.0,49.7307,49.8023,49.7217,49.8023,65062.0
2017-08-30 13:00:00,55.6,55.65,55.55,55.56,79619.0,49.8113,49.8561,49.7665,49.7755,79619.0
2017-08-30 13:30:00,55.57,55.66,55.51,55.64,109629.0,49.7844,49.8651,49.7307,49.8471,109629.0
2017-08-30 14:00:00,55.64,55.75,55.63,55.72,82193.0,49.8471,49.9457,49.8382,49.9188,82193.0
2017-08-30 14:30:00,55.72,55.74,55.66,55.66,85517.0,49.9188,49.9367,49.8651,49.8651,85517.0
2017-08-30 15:00:00,55.66,55.82,55.6,55.75,185499.0,49.8651,50.0084,49.8113,49.9457,185499.0
2017-08-30 15:30:00,55.74,55.78,55.61,55.68,298823.0,49.9367,49.9726,49.8203,49.883,298823.0
2017-08-31 09:30:00,55.66,55.9,55.58,55.74,60857.0,49.8651,50.0801,49.7934,49.9367,60857.0
2017-08-31 10:00:00,55.74,55.92,55.71,55.87,53219.0,49.9367,50.098,49.9098,50.0532,53219.0
2017-08-31 10:30:00,55.91,55.95,55.71,55.95,75827.0,50.089,50.1249,49.9098,50.1249,75827.0
2017-08-31 11:00:00,55.96,56.05,55.93,56.0,63592.0,50.1338,50.2144,50.1069,50.1697,63592.0
2017-08-31 11:30:00,56.0,56.09,55.91,56.09,42552.0,50.1697,50.2503,50.089,50.2503,42552.0
2017-08-31 12:00:00,56.09,56.31,56.08,56.31,81969.0,50.2503,50.4474,50.2413,50.4474,81969.0
2017-08-31 12:30:00,56.3,56.34,56.17,56.19,41128.0,50.4384,50.4743,50.322,50.3399,41128.0
2017-08-31 13:00:00,56.19,56.26,56.08,56.2,47137.0,50.3399,50.4026,50.2413,50.3488,47137.0
2017-08-31 13:30:00,56.21,56.28,56.2,56.28,35815.0,50.3578,50.4205,50.3488,50.4205,35815.0
2017-08-31 14:00:00,56.28,56.46,56.25,56.42,79783.0,50.4205,50.5818,50.3936,50.5459,79783.0
2017-08-31 14:30:00,56.42,56.64,56.41,56.58,126505.0,50.5459,50.743,50.537,50.6893,126505.0
2017-08-31 15:00:00,56.58,56.63,56.46,56.56,93261.0,50.6893,50.7341,50.5818,50.6714,93261.0
2017-08-31 15:30:00,56.55,56.59,56.48,56.57,297603.0,50.6624,50.6982,50.5997,50.6803,297603.0
2017-09-01 09:30:00,56.67,56.82,56.4,56.46,74408.0,50.7699,50.9043,50.528,50.5818,74408.0
2017-09-01 10:00:00,56.44,56.54,56.3,56.37,103323.0,50.5638,50.6534,50.4384,50.5011,103323.0
2017-09-01 10:30:00,56.37,56.56,56.28,56.45,119396.0,50.5011,50.6714,50.4205,50.5728,119396.0
2017-09-01 11:00:00,56.45,56.53,56.24,56.45,301650.0,50.5728,50.6445,50.3847,50.5728,301650.0
2017-09-01 11:30:00,56.46,56.46,56.33,56.38,48218.0,50.5818,50.5818,50.4653,50.5101,48218.0
2017-09-01 12:00:00,56.37,56.42,56.33,56.4,74754.0,50.5011,50.5459,50.4653,50.528,74754.0
2017-09-01 12:30:00,56.39,56.41,56.33,56.37,53554.0,50.5191,50.537,50.4653,50.5011,53554.0
2017-09-01 13:00:00,56.37,56.39,56.32,56.35,38344.0,50.5011,50.5191,50.4563,50.4832,38344.0
2017-09-01 13:30:00,56.35,56.4,56.32,56.36,78357.0,50.4832,50.528,50.4563,50.4922,78357.0
2017-09-01 14:00:00,56.36,56.4,56.34,56.36,43012.0,50.4922,50.528,50.4743,50.4922,43012.0
2017-09-01 14:30:00,56.36,56.4,56.33,56.37,48482.0,50.4922,50.528,50.4653,50.5011,48482.0
2017-09-01 15:00:00,56.37,56.59,56.33,56.59,102842.0,50.5011,50.6982,50.4653,50.6982,102842.0
2017-09-01 15:30:00,56.59,56.75,56.56,56.66,310739.0,50.6982,50.8416,50.6714,50.7609,310739.0
2017-09-05 09:30:00,56.65,56.73,56.46,56.48,52197.0,50.752,50.8237,50.5818,50.5997,52197.0
2017-09-05 10:00:00,56.48,56.49,56.23,56.31,63027.0,50.5997,50.6086,50.3757,50.4474,63027.0
2017-09-05 10:30:00,56.31,56.39,56.19,56.37,55225.0,50.4474,50.5191,50.3399,50.5011,55225.0
2017-09-05 11:00:00,56.37,56.37,56.12,56.2,79764.0,50.5011,50.5011,50.2772,50.3488,79764.0
2017-09-05 11:30:00,56.2,56.42,56.17,56.27,87983.0,50.3488,50.5459,50.322,50.4115,87983.0
2017-09-05 12:00:00,56.26,56.29,56.22,56.27,46139.0,50.4026,50.4295,50.3667,50.4115,46139.0
2017-09-05 12:30:00,56.26,56.27,56.04,56.04,44622.0,50.4026,50.4115,50.2055,50.2055,44622.0
2017-09-05 13:00:00,56.03,56.03,55.9,55.94,47111.0,50.1965,50.1965,50.0801,50.1159,47111.0
2017-09-05 13:30:00,55.92,56.14,55.89,56.08,60565.0,50.098,50.2951,50.0711,50.2413,60565.0
2017-09-05 14:00:00,56.09,56.41,56.08,56.37,87378.0,50.2503,50.537,50.2413,50.5011,87378.0
2017-09-05 14:30:00,56.4,56.45,56.36,56.41,57070.0,50.528,50.5728,50.4922,50.537,57070.0
2017-09-05 15:00:00,56.44,56.5,56.36,56.5,64179.0,50.5638,50.6176,50.4922,50.6176,64179.0
2017-09-05 15:30:00,56.5,56.53,56.39,56.49,194009.0,50.6176,50.6445,50.5191,50.6086,194009.0
2017-09-06 09:30:00,56.58,56.78,56.48,56.71,30912.0,50.6893,50.8684,50.5997,50.8057,30912.0
2017-09-06 10:00:00,56.72,56.98,56.72,56.94,60605.0,50.8147,51.0476,50.8147,51.0118,60605.0
2017-09-06 10:30:00,56.95,57.41,56.89,57.38,199349.0,51.0207,51.4329,50.967,51.406,199349.0
2017-09-06 11:00:00,57.37,57.4,56.92,56.94,101909.0,51.397,51.4239,50.9939,51.0118,101909.0
2017-09-06 11:30:00,56.93,57.15,56.87,57.14,59710.0,51.0028,51.1999,50.9491,51.191,59710.0
2017-09-06 12:00:00,57.17,57.17,56.94,57.01,57459.0,51.2178,51.2178,51.0118,51.0745,57459.0
2017-09-06 12:30:00,57.01,57.02,56.87,56.95,31312.0,51.0745,51.0835,50.9491,51.0207,31312.0
2017-09-06 13:00:00,56.95,57.06,56.91,56.91,33888.0,51.0207,51.1193,50.9849,50.9849,33888.0
2017-09-06 13:30:00,56.94,57.05,56.93,57.01,52174.0,51.0118,51.1103,51.0028,51.0745,52174.0
2017-09-06 14:00:00,57.04,57.07,56.97,57.02,49651.0,51.1014,51.1283,51.0387,51.0835,49651.0
2017-09-06 14:30:00,57.01,57.08,56.93,56.94,44604.0,51.0745,51.1372,51.0028,51.0118,44604.0
2017-09-06 15:00:00,56.94,57.04,56.92,56.97,118156.0,51.0118,51.1014,50.9939,51.0387,118156.0
2017-09-06 15:30:00,56.97,57.01,56.89,56.95,254020.0,51.0387,51.0745,50.967,51.0207,254020.0
2017-09-07 09:30:00,56.93,57.37,56.68,57.36,88258.0,51.0028,51.397,50.7789,51.3881,88258.0
2017-09-07 10:00:00,57.36,57.58,57.17,57.43,195622.0,51.3881,51.5852,51.2178,51.4508,195622.0
2017-09-07 10:30:00,57.43,57.68,57.36,57.54,81213.0,51.4508,51.6747,51.3881,51.5493,81213.0
2017-09-07 11:00:00,57.53,57.85,57.47,57.85,111424.0,51.5404,51.827,51.4866,51.827,111424.0
2017-09-07 11:30:00,57.85,57.85,57.6,57.66,192400.0,51.827,51.827,51.6031,51.6568,192400.0
2017-09-07 12:00:00,57.64,57.86,57.63,57.85,330152.0,51.6389,51.836,51.6299,51.827,330152.0
2017-09-07 12:30:00,57.84,58.09,57.84,58.05,77061.0,51.8181,52.0421,51.8181,52.0062,77061.0
2017-09-07 13:00:00,58.07,58.16,57.89,57.96,141798.0,52.0241,52.1048,51.8629,51.9256,141798.0
2017-09-07 13:30:00,57.94,58.18,57.88,58.11,102431.0,51.9077,52.1227,51.8539,52.06,102431.0
2017-09-07 14:00:00,58.11,58.11,57.96,58.03,68552.0,52.06,52.06,51.9256,51.9883,68552.0
2017-09-07 14:30:00,58.03,58.11,57.93,58.0,49430.0,51.9883,52.06,51.8987,51.9614,49430.0
2017-09-07 15:00:00,58.01,58.03,57.88,57.89,104856.0,51.9704,51.9883,51.8539,51.8629,104856.0
2017-09-07 15:30:00,57.89,58.0,57.82,57.84,350798.0,51.8629,51.9614,51.8002,51.8181,350798.0
2017-09-08 09:30:00,57.92,58.38,57.92,58.26,65769.0,51.8898,52.3019,51.8898,52.1944,65769.0
2017-09-08 10:00:00,58.25,58.37,58.23,58.27,216080.0,52.1854,52.2929,52.1675,52.2033,216080.0
2017-09-08 10:30:00,58.27,58.59,58.26,58.55,106324.0,52.2033,52.49,52.1944,52.4542,106324.0
2017-09-08 11:00:00,58.54,58.76,58.5,58.73,171111.0,52.4452,52.6423,52.4094,52.6154,171111.0
2017-09-08 11:30:00,58.72,58.76,58.5,58.69,189751.0,52.6065,52.6423,52.4094,52.5796,189751.0
2017-09-08 12:00:00,58.68,58.81,58.58,58.61,257868.0,52.5706,52.6871,52.481,52.5079,257868.0
2017-09-08 12:30:00,58.58,58.68,58.5,58.62,76364.0,52.481,52.5706,52.4094,52.5169,76364.0
2017-09-08 13:00:00,58.61,58.69,58.51,58.51,135135.0,52.5079,52.5796,52.4183,52.4183,135135.0
2017-09-08 13:30:00,58.51,58.54,58.28,58.34,99958.0,52.4183,52.4452,52.2123,52.266,99958.0
2017-09-08 14:00:00,58.36,58.53,58.33,58.46,112863.0,52.2839,52.4362,52.2571,52.3735,112863.0
2017-09-08 14:30:00,58.47,58.63,58.44,58.47,121584.0,52.3825,52.5258,52.3556,52.3825,121584.0
2017-09-08 15:00:00,58.52,58.52,58.39,58.4,163469.0,52.4273,52.4273,52.3108,52.3198,163469.0
2017-09-08 15:30:00,58.4,58.51,58.34,58.45,418821.0,52.3198,52.4183,52.266,52.3646,418821.0
2017-09-11 09:30:00,58.77,59.16,58.43,59.05,118233.0,52.6513,53.0007,52.3467,52.9021,118233.0
2017-09-11 10:00:00,59.05,59.05,58.79,58.94,76263.0,52.9021,52.9021,52.6692,52.8036,76263.0
2017-09-11 10:30:00,58.94,58.98,58.84,58.93,83253.0,52.8036,52.8394,52.714,52.7946,83253.0
2017-09-11 11:00:00,58.93,59.19,58.91,59.02,83092.0,52.7946,53.0275,52.7767,52.8752,83092.0
2017-09-11 11:30:00,59.01,59.04,58.96,58.97,60561.0,52.8663,52.8932,52.8215,52.8304,60561.0
2017-09-11 12:00:00,58.97,59.03,58.93,58.97,73555.0,52.8304,52.8842,52.7946,52.8304,73555.0
2017-09-11 12:30:00,58.96,59.09,58.94,59.02,77073.0,52.8215,52.9379,52.8036,52.8752,77073.0
2017-09-11 13:00:00,59.0,59.29,59.0,59.27,110330.0,52.8573,53.1171,52.8573,53.0992,110330.0
2017-09-11 13:30:00,59.27,59.41,59.21,59.32,109070.0,53.0992,53.2246,53.0455,53.144,109070.0
2017-09-11 14:00:00,59.32,59.39,59.25,59.38,77091.0,53.144,53.2067,53.0813,53.1978,77091.0
2017-09-11 14:30:00,59.38,59.42,59.29,59.4,84354.0,53.1978,53.2336,53.1171,53.2157,84354.0
2017-09-11 15:00:00,59.4,59.42,59.29,59.29,155630.0,53.2157,53.2336,53.1171,53.1171,155630.0
2017-09-11 15:30:00,59.3,59.39,59.24,59.25,364158.0,53.1261,53.2067,53.0723,53.0813,364158.0
2017-09-12 09:30:00,59.23,59.4,59.01,59.38,91122.0,53.0634,53.2157,52.8663,53.1978,91122.0
2017-09-12 10:00:00,59.36,59.6,59.26,59.27,172596.0,53.1798,53.3948,53.0902,53.0992,172596.0
2017-09-12 10:30:00,59.27,59.4,59.03,59.06,196726.0,53.0992,53.2157,52.8842,52.9111,196726.0
2017-09-12 11:00:00,59.08,59.29,59.07,59.21,64324.0,52.929,53.1171,52.92,53.0455,64324.0
2017-09-12 11:30:00,59.2,59.37,59.16,59.28,57310.0,53.0365,53.1888,53.0007,53.1082,57310.0
2017-09-12 12:00:00,59.28,59.38,59.24,59.27,38951.0,53.1082,53.1978,53.0723,53.0992,38951.0
2017-09-12 12:30:00,59.29,59.41,59.26,59.41,26131.0,53.1171,53.2246,53.0902,53.2246,26131.0
2017-09-12 13:00:00,59.43,59.46,59.36,59.38,27244.0,53.2425,53.2694,53.1798,53.1978,27244.0
2017-09-12 13:30:00,59.37,59.39,59.24,59.25,38038.0,53.1888,53.2067,53.0723,53.0813,38038.0
2017-09-12 14:00:00,59.24,59.52,59.24,59.37,36378.0,53.0723,53.3232,53.0723,53.1888,36378.0
2017-09-12 14:30:00,59.35,59.54,59.35,59.5,71546.0,53.1709,53.3411,53.1709,53.3053,71546.0
2017-09-12 15:00:00,59.5,59.5,59.24,59.25,93733.0,53.3053,53.3053,53.0723,53.0813,93733.0
2017-09-12 15:30:00,59.25,59.47,59.2,59.45,262593.0,53.0813,53.2784,53.0365,53.2605,262593.0
2017-09-13 09:30:00,59.27,59.8,59.25,59.75,148841.0,53.0992,53.574,53.0813,53.5292,148841.0
2017-09-13 10:00:00,59.77,59.86,59.65,59.68,130666.0,53.5471,53.6278,53.4396,53.4665,130666.0
2017-09-13 10:30:00,59.68,59.81,59.64,59.77,107746.0,53.4665,53.583,53.4307,53.5471,107746.0
2017-09-13 11:00:00,59.78,59.81,59.59,59.59,56967.0,53.5561,53.583,53.3859,53.3859,56967.0
2017-09-13 11:30:00,59.56,59.56,59.31,59.43,56173.0,53.359,53.359,53.135,53.2425,56173.0
2017-09-13 12:00:00,59.43,59.45,59.3,59.44,52788.0,53.2425,53.2605,53.1261,53.2515,52788.0
2017-09-13 12:30:00,59.42,59.44,59.27,59.33,108951.0,53.2336,53.2515,53.0992,53.153,108951.0
2017-09-13 13:00:00,59.33,59.37,59.24,59.29,148845.0,53.153,53.1888,53.0723,53.1171,148845.0
2017-09-13 13:30:00,59.3,59.31,59.13,59.14,106048.0,53.1261,53.135,52.9738,52.9827,106048.0
2017-09-13 14:00:00,59.14,59.27,59.12,59.21,145453.0,52.9827,53.0992,52.9648,53.0455,145453.0
2017-09-13 14:30:00,59.21,59.23,58.99,59.11,151340.0,53.0455,53.0634,52.8484,52.9559,151340.0
2017-09-13 15:00:00,59.11,59.28,59.08,59.08,161833.0,52.9559,53.1082,52.929,52.929,161833.0
2017-09-13 15:30:00,59.11,59.19,58.98,59.14,405773.0,52.9559,53.0275,52.8394,52.9827,405773.0
2017-09-14 09:30:00,59.14,59.14,58.16,58.57,118561.0,52.9827,52.9827,52.1048,52.4721,118561.0
2017-09-14 10:00:00,58.56,58.6,57.96,58.02,137848.0,52.4631,52.499,51.9256,51.9793,137848.0
2017-09-14 10:30:00,58.0,58.34,57.88,58.17,210759.0,51.9614,52.266,51.8539,52.1137,210759.0
2017-09-14 11:00:00,58.17,58.24,58.09,58.14,79215.0,52.1137,52.1764,52.0421,52.0869,79215.0
2017-09-14 11:30:00,58.12,58.21,58.03,58.04,56179.0,52.0689,52.1496,51.9883,51.9973,56179.0
2017-09-14 12:00:00,58.05,58.06,57.89,57.93,46758.0,52.0062,52.0152,51.8629,51.8987,46758.0
2017-09-14 12:30:00,57.92,57.96,57.51,57.51,114231.0,51.8898,51.9256,51.5224,51.5224,114231.0
2017-09-14 13:00:00,57.52,57.73,57.49,57.64,46392.0,51.5314,51.7195,51.5045,51.6389,46392.0
2017-09-14 13:30:00,57.66,57.8,57.6,57.64,61381.0,51.6568,51.7823,51.6031,51.6389,61381.0
2017-09-14 14:00:00,57.62,57.69,57.58,57.61,57686.0,51.621,51.6837,51.5852,51.612,57686.0
2017-09-14 14:30:00,57.63,57.85,57.62,57.83,67766.0,51.6299,51.827,51.621,51.8091,67766.0
2017-09-14 15:00:00,57.82,57.91,57.74,57.86,115974.0,51.8002,51.8808,51.7285,51.836,115974.0
2017-09-14 15:30:00,57.86,58.18,57.85,58.12,470843.0,51.836,52.1227,51.827,52.0689,470843.0
2017-09-15 09:30:00,58.84,59.57,58.51,59.53,635993.0,52.714,53.368,52.4183,53.3321,635993.0
2017-09-15 10:00:00,59.54,59.57,59.1,59.29,93766.0,53.3411,53.368,52.9469,53.1171,93766.0
2017-09-15 10:30:00,59.31,59.39,59.16,59.23,160332.0,53.135,53.2067,53.0007,53.0634,160332.0
2017-09-15 11:00:00,59.23,59.35,59.09,59.14,119174.0,53.0634,53.1709,52.9379,52.9827,119174.0
2017-09-15 11:30:00,59.14,59.2,59.08,59.14,74328.0,52.9827,53.0365,52.929,52.9827,74328.0
2017-09-15 12:00:00,59.14,59.17,59.1,59.12,52806.0,52.9827,53.0096,52.9469,52.9648,52806.0
2017-09-15 12:30:00,59.11,59.12,59.02,59.04,48902.0,52.9559,52.9648,52.8752,52.8932,48902.0
2017-09-15 13:00:00,59.03,59.12,59.01,59.09,44324.0,52.8842,52.9648,52.8663,52.9379,44324.0
2017-09-15 13:30:00,59.09,59.11,59.04,59.09,76602.0,52.9379,52.9559,52.8932,52.9379,76602.0
2017-09-15 14:00:00,59.09,59.14,59.04,59.14,65488.0,52.9379,52.9827,52.8932,52.9827,65488.0
2017-09-15 14:30:00,59.14,59.31,59.12,59.27,76600.0,52.9827,53.135,52.9648,53.0992,76600.0
2017-09-15 15:00:00,59.25,59.36,59.23,59.25,106230.0,53.0813,53.1798,53.0634,53.0813,106230.0
2017-09-15 15:30:00,59.23,59.44,59.22,59.35,362434.0,53.0634,53.2515,53.0544,53.1709,362434.0
2017-09-18 09:30:00,59.22,59.38,58.53,58.53,120118.0,53.0544,53.1978,52.4362,52.4362,120118.0
2017-09-18 10:00:00,58.5,58.74,58.43,58.66,68864.0,52.4094,52.6244,52.3467,52.5527,68864.0
2017-09-18 10:30:00,58.69,58.8,58.56,58.69,137918.0,52.5796,52.6781,52.4631,52.5796,137918.0
2017-09-18 11:00:00,58.7,58.78,58.55,58.63,94560.0,52.5885,52.6602,52.4542,52.5258,94560.0
2017-09-18 11:30:00,58.59,58.65,58.5,58.61,44887.0,52.49,52.5438,52.4094,52.5079,44887.0
2017-09-18 12:00:00,58.61,58.72,58.6,58.61,35664.0,52.5079,52.6065,52.499,52.5079,35664.0
2017-09-18 12:30:00,58.62,58.76,58.61,58.61,68672.0,52.5169,52.6423,52.5079,52.5079,68672.0
2017-09-18 13:00:00,58.61,58.64,58.54,58.57,51033.0,52.5079,52.5348,52.4452,52.4721,51033.0
2017-09-18 13:30:00,58.58,58.6,58.44,58.48,172217.0,52.481,52.499,52.3556,52.3915,172217.0
2017-09-18 14:00:00,58.47,58.52,58.31,58.43,165784.0,52.3825,52.4273,52.2392,52.3467,165784.0
2017-09-18 14:30:00,58.45,58.49,58.34,58.47,93235.0,52.3646,52.4004,52.266,52.3825,93235.0
2017-09-18 15:00:00,58.47,58.47,58.37,58.42,162012.0,52.3825,52.3825,52.2929,52.3377,162012.0
2017-09-18 15:30:00,58.42,58.78,58.42,58.71,372970.0,52.3377,52.6602,52.3377,52.5975,372970.0
2017-09-19 09:30:00,58.71,58.76,58.36,58.76,143646.0,52.5975,52.6423,52.2839,52.6423,143646.0
2017-09-19 10:00:00,58.74,58.76,58.39,58.42,150175.0,52.6244,52.6423,52.3108,52.3377,150175.0
2017-09-19 10:30:00,58.41,58.43,58.1,58.23,70380.0,52.3287,52.3467,52.051,52.1675,70380.0
2017-09-19 11:00:00,58.23,58.32,58.17,58.29,87669.0,52.1675,52.2481,52.1137,52.2212,87669.0
2017-09-19 11:30:00,58.3,58.39,58.2,58.3,47358.0,52.2302,52.3108,52.1406,52.2302,47358.0
2017-09-19 12:00:00,58.33,58.39,58.1,58.12,41552.0,52.2571,52.3108,52.051,52.0689,41552.0
2017-09-19 12:30:00,58.12,58.17,58.0,58.01,53811.0,52.0689,52.1137,51.9614,51.9704,53811.0
2017-09-19 13:00:00,58.0,58.02,57.75,57.75,72089.0,51.9614,51.9793,51.7375,51.7375,72089.0
2017-09-19 13:30:00,57.77,57.92,57.77,57.88,58957.0,51.7554,51.8898,51.7554,51.8539,58957.0
2017-09-19 14:00:00,57.88,58.08,57.88,58.07,37516.0,51.8539,52.0331,51.8539,52.0241,37516.0
2017-09-19 14:30:00,58.06,58.08,57.96,58.01,51624.0,52.0152,52.0331,51.9256,51.9704,51624.0
2017-09-19 15:00:00,58.0,58.08,57.97,58.0,71509.0,51.9614,52.0331,51.9346,51.9614,71509.0
2017-09-19 15:30:00,58.0,58.03,57.78,57.84,260488.0,51.9614,51.9883,51.7643,51.8181,260488.0
2017-09-20 09:30:00,58.35,58.66,58.08,58.56,108553.0,52.275,52.5527,52.0331,52.4631,108553.0
2017-09-20 10:00:00,58.58,58.83,58.54,58.62,69048.0,52.481,52.705,52.4452,52.5169,69048.0
2017-09-20 10:30:00,58.61,58.8,58.49,58.69,85719.0,52.5079,52.6781,52.4004,52.5796,85719.0
2017-09-20 11:00:00,58.69,58.71,58.54,58.61,46290.0,52.5796,52.5975,52.4452,52.5079,46290.0
2017-09-20 11:30:00,58.61,58.77,58.6,58.75,42607.0,52.5079,52.6513,52.499,52.6333,42607.0
2017-09-20 12:00:00,58.75,58.77,58.54,58.67,38836.0,52.6333,52.6513,52.4452,52.5617,38836.0
2017-09-20 12:30:00,58.66,58.8,58.61,58.8,24192.0,52.5527,52.6781,52.5079,52.6781,24192.0
2017-09-20 13:00:00,58.8,58.8,58.61,58.64,29871.0,52.6781,52.6781,52.5079,52.5348,29871.0
2017-09-20 13:30:00,58.65,58.68,58.52,58.65,25269.0,52.5438,52.5706,52.4273,52.5438,25269.0
2017-09-20 14:00:00,58.65,58.65,58.33,58.38,61494.0,52.5438,52.5438,52.2571,52.3019,61494.0
2017-09-20 14:30:00,58.33,58.68,58.33,58.66,59316.0,52.2571,52.5706,52.2571,52.5527,59316.0
2017-09-20 15:00:00,58.64,58.67,58.56,58.59,71354.0,52.5348,52.5617,52.4631,52.49,71354.0
2017-09-20 15:30:00,58.6,58.73,58.6,58.66,193638.0,52.499,52.6154,52.499,52.5527,193638.0
2017-09-21 09:30:00,58.48,58.77,58.16,58.33,63447.0,52.3915,52.6513,52.1048,52.2571,63447.0
2017-09-21 10:00:00,58.34,58.59,58.23,58.27,49070.0,52.266,52.49,52.1675,52.2033,49070.0
2017-09-21 10:30:00,58.29,58.39,58.21,58.24,40719.0,52.2212,52.3108,52.1496,52.1764,40719.0
2017-09-21 11:00:00,58.22,58.24,58.01,58.01,46471.0,52.1585,52.1764,51.9704,51.9704,46471.0
2017-09-21 11:30:00,58.01,58.09,57.86,57.86,79681.0,51.9704,52.0421,51.836,51.836,79681.0
2017-09-21 12:00:00,57.87,58.18,57.85,58.07,49552.0,51.845,52.1227,51.827,52.0241,49552.0
2017-09-21 12:30:00,58.06,58.15,57.96,57.98,35968.0,52.0152,52.0958,51.9256,51.9435,35968.0
2017-09-21 13:00:00,58.0,58.02,57.96,57.97,33556.0,51.9614,51.9793,51.9256,51.9346,33556.0
2017-09-21 13:30:00,57.97,57.97,57.72,57.73,58269.0,51.9346,51.9346,51.7106,51.7195,58269.0
2017-09-21 14:00:00,57.73,57.76,57.61,57.67,69085.0,51.7195,51.7464,51.612,51.6658,69085.0
2017-09-21 14:30:00,57.7,57.82,57.69,57.82,43451.0,51.6927,51.8002,51.6837,51.8002,43451.0
2017-09-21 15:00:00,57.81,57.87,57.75,57.8,78067.0,51.7912,51.845,51.7375,51.7823,78067.0
2017-09-21 15:30:00,57.8,57.83,57.78,57.81,159555.0,51.7823,51.8091,51.7643,51.7912,159555.0
2017-09-22 09:30:00,57.75,57.96,57.65,57.88,58890.0,51.7375,51.9256,51.6479,51.8539,58890.0
2017-09-22 10:00:00,57.86,58.04,57.8,58.0,55671.0,51.836,51.9973,51.7823,51.9614,55671.0
2017-09-22 10:30:00,58.01,58.23,57.92,58.08,79666.0,51.9704,52.1675,51.8898,52.0331,79666.0
2017-09-22 11:00:00,58.07,58.24,57.97,58.21,41687.0,52.0241,52.1764,51.9346,52.1496,41687.0
2017-09-22 11:30:00,58.23,58.47,58.19,58.46,50908.0,52.1675,52.3825,52.1316,52.3735,50908.0
2017-09-22 12:00:00,58.49,58.5,58.26,58.26,43313.0,52.4004,52.4094,52.1944,52.1944,43313.0
2017-09-22 12:30:00,58.25,58.36,58.2,58.32,26803.0,52.1854,52.2839,52.1406,52.2481,26803.0
2017-09-22 13:00:00,58.32,58.42,58.22,58.35,32785.0,52.2481,52.3377,52.1585,52.275,32785.0
2017-09-22 13:30:00,58.35,58.51,58.33,58.47,46420.0,52.275,52.4183,52.2571,52.3825,46420.0
2017-09-22 14:00:00,58.47,58.48,58.23,58.26,47369.0,52.3825,52.3915,52.1675,52.1944,47369.0
2017-09-22 14:30:00,58.26,58.42,58.24,58.36,50841.0,52.1944,52.3377,52.1764,52.2839,50841.0
2017-09-22 15:00:00,58.36,58.51,58.34,58.5,52340.0,52.2839,52.4183,52.266,52.4094,52340.0
2017-09-22 15:30:00,58.5,58.6,58.39,58.52,164836.0,52.4094,52.499,52.3108,52.4273,164836.0
2017-09-25 09:30:00,58.34,58.77,58.11,58.75,34132.0,52.266,52.6513,52.06,52.6333,34132.0
2017-09-25 10:00:00,58.73,58.87,58.67,58.69,32068.0,52.6154,52.7408,52.5617,52.5796,32068.0
2017-09-25 10:30:00,58.69,58.79,58.54,58.63,42434.0,52.5796,52.6692,52.4452,52.5258,42434.0
2017-09-25 11:00:00,58.61,58.72,58.56,58.72,65955.0,52.5079,52.6065,52.4631,52.6065,65955.0
2017-09-25 11:30:00,58.7,58.75,58.61,58.69,34455.0,52.5885,52.6333,52.5079,52.5796,34455.0
2017-09-25 12:00:00,58.7,58.95,58.69,58.93,91815.0,52.5885,52.8125,52.5796,52.7946,91815.0
2017-09-25 12:30:00,58.93,59.04,58.7,58.7,43852.0,52.7946,52.8932,52.5885,52.5885,43852.0
2017-09-25 13:00:00,58.7,58.82,58.68,58.74,27206.0,52.5885,52.6961,52.5706,52.6244,27206.0
2017-09-25 13:30:00,58.74,58.96,58.74,58.91,43404.0,52.6244,52.8215,52.6244,52.7767,43404.0
2017-09-25 14:00:00,58.91,59.1,58.81,59.02,66435.0,52.7767,52.9469,52.6871,52.8752,66435.0
2017-09-25 14:30:00,59.01,59.18,58.96,59.1,54638.0,52.8663,53.0186,52.8215,52.9469,54638.0
2017-09-25 15:00:00,59.12,59.18,59.06,59.15,67117.0,52.9648,53.0186,52.9111,52.9917,67117.0
2017-09-25 15:30:00,59.14,59.22,59.1,59.17,172705.0,52.9827,53.0544,52.9469,53.0096,172705.0
2017-09-26 09:30:00,59.15,59.42,59.02,59.32,63267.0,52.9917,53.2336,52.8752,53.144,63267.0
2017-09-26 10:00:00,59.29,59.73,59.28,59.5,94677.0,53.1171,53.5113,53.1082,53.3053,94677.0
2017-09-26 10:30:00,59.48,59.58,59.37,59.55,58786.0,53.2873,53.3769,53.1888,53.3501,58786.0
2017-09-26 11:00:00,59.55,59.58,59.48,59.57,105270.0,53.3501,53.3769,53.2873,53.368,105270.0
2017-09-26 11:30:00,59.57,59.66,59.51,59.65,62917.0,53.368,53.4486,53.3142,53.4396,62917.0
2017-09-26 12:00:00,59.65,59.88,59.63,59.78,123250.0,53.4396,53.6457,53.4217,53.5561,123250.0
2017-09-26 12:30:00,59.78,59.8,59.47,59.47,77670.0,53.5561,53.574,53.2784,53.2784,77670.0
2017-09-26 13:00:00,59.5,59.63,59.48,59.63,69733.0,53.3053,53.4217,53.2873,53.4217,69733.0
2017-09-26 13:30:00,59.63,59.69,59.48,59.56,30150.0,53.4217,53.4755,53.2873,53.359,30150.0
2017-09-26 14:00:00,59.56,59.68,59.53,59.65,37655.0,53.359,53.4665,53.3321,53.4396,37655.0
2017-09-26 14:30:00,59.65,59.65,59.53,59.54,39306.0,53.4396,53.4396,53.3321,53.3411,39306.0
2017-09-26 15:00:00,59.55,59.6,59.54,59.57,46555.0,53.3501,53.3948,53.3411,53.368,46555.0
2017-09-26 15:30:00,59.57,59.6,59.49,59.55,165564.0,53.368,53.3948,53.2963,53.3501,165564.0
2017-09-27 09:30:00,59.68,59.72,59.04,59.7,69180.0,53.4665,53.5024,52.8932,53.4844,69180.0
2017-09-27 10:00:00,59.7,59.72,59.5,59.54,33652.0,53.4844,53.5024,53.3053,53.3411,33652.0
2017-09-27 10:30:00,59.52,59.55,59.13,59.22,94996.0,53.3232,53.3501,52.9738,53.0544,94996.0
2017-09-27 11:00:00,59.23,59.27,59.11,59.16,60428.0,53.0634,53.0992,52.9559,53.0007,60428.0
2017-09-27 11:30:00,59.15,59.2,58.98,58.98,33221.0,52.9917,53.0365,52.8394,52.8394,33221.0
2017-09-27 12:00:00,58.98,59.11,58.95,58.96,54405.0,52.8394,52.9559,52.8125,52.8215,54405.0
2017-09-27 12:30:00,58.96,59.11,58.91,59.09,36035.0,52.8215,52.9559,52.7767,52.9379,36035.0
2017-09-27 13:00:00,59.09,59.23,59.04,59.21,40543.0,52.9379,53.0634,52.8932,53.0455,40543.0
2017-09-27 13:30:00,59.2,59.35,59.14,59.34,39859.0,53.0365,53.1709,52.9827,53.1619,39859.0
2017-09-27 14:00:00,59.35,59.72,59.35,59.62,50463.0,53.1709,53.5024,53.1709,53.4128,50463.0
2017-09-27 14:30:00,59.63,59.69,59.53,59.69,56467.0,53.4217,53.4755,53.3321,53.4755,56467.0
2017-09-27 15:00:00,59.69,59.74,59.66,59.69,61695.0,53.4755,53.5203,53.4486,53.4755,61695.0
2017-09-27 15:30:00,59.68,59.86,59.66,59.77,238509.0,53.4665,53.6278,53.4486,53.5471,238509.0
2017-09-28 09:30:00,59.79,60.63,59.5,59.51,98172.0,53.6442,54.3979,53.384,53.393,98172.0
2017-09-28 10:00:00,59.55,59.64,59.33,59.55,50353.0,53.4289,53.5096,53.2315,53.4289,50353.0
2017-09-28 10:30:00,59.53,59.58,59.31,59.39,49367.0,53.4109,53.4558,53.2135,53.2853,49367.0
2017-09-28 11:00:00,59.41,59.55,59.38,59.52,53708.0,53.3033,53.4289,53.2763,53.4019,53708.0
2017-09-28 11:30:00,59.52,59.58,59.37,59.4,36677.0,53.4019,53.4558,53.2674,53.2943,36677.0
2017-09-28 12:00:00,59.39,59.43,59.27,59.32,27478.0,53.2853,53.3212,53.1776,53.2225,27478.0
2017-09-28 12:30:00,59.35,59.39,59.25,59.28,18345.0,53.2494,53.2853,53.1597,53.1866,18345.0
2017-09-28 13:00:00,59.28,59.41,59.2,59.4,28099.0,53.1866,53.3033,53.1148,53.2943,28099.0
2017-09-28 13:30:00,59.41,59.48,59.37,59.45,27829.0,53.3033,53.3661,53.2674,53.3391,27829.0
2017-09-28 14:00:00,59.45,59.61,59.41,59.47,37063.0,53.3391,53.4827,53.3033,53.3571,37063.0
2017-09-28 14:30:00,59.46,59.46,59.34,59.43,43233.0,53.3481,53.3481,53.2405,53.3212,43233.0
2017-09-28 15:00:00,59.44,59.48,59.3,59.31,57497.0,53.3302,53.3661,53.2046,53.2135,57497.0
2017-09-28 15:30:00,59.32,59.32,59.09,59.23,214592.0,53.2225,53.2225,53.0161,53.1418,214592.0
2017-09-29 09:30:00,59.04,59.37,58.72,59.02,56885.0,52.9713,53.2674,52.6842,52.9533,56885.0
2017-09-29 10:00:00,59.03,59.13,58.96,59.05,18449.0,52.9623,53.052,52.8995,52.9803,18449.0
2017-09-29 10:30:00,59.06,59.32,59.03,59.24,52338.0,52.9892,53.2225,52.9623,53.1507,52338.0
2017-09-29 11:00:00,59.25,59.65,59.21,59.4,58165.0,53.1597,53.5186,53.1238,53.2943,58165.0
2017-09-29 11:30:00,59.4,59.5,59.35,59.37,33905.0,53.2943,53.384,53.2494,53.2674,33905.0
2017-09-29 12:00:00,59.4,59.56,59.38,59.56,32590.0,53.2943,53.4378,53.2763,53.4378,32590.0
2017-09-29 12:30:00,59.57,59.75,59.54,59.75,38664.0,53.4468,53.6083,53.4199,53.6083,38664.0
2017-09-29 13:00:00,59.76,59.77,59.62,59.76,35633.0,53.6173,53.6263,53.4917,53.6173,35633.0
2017-09-29 13:30:00,59.78,59.88,59.68,59.77,51044.0,53.6352,53.7249,53.5455,53.6263,51044.0
2017-09-29 14:00:00,59.76,59.77,59.55,59.59,29388.0,53.6173,53.6263,53.4289,53.4648,29388.0
2017-09-29 14:30:00,59.59,59.71,59.56,59.68,30671.0,53.4648,53.5724,53.4378,53.5455,30671.0
2017-09-29 15:00:00,59.69,59.78,59.62,59.71,47584.0,53.5545,53.6352,53.4917,53.5724,47584.0
2017-09-29 15:30:00,59.71,59.86,59.62,59.81,236615.0,53.5724,53.707,53.4917,53.6621,236615.0
2017-10-02 09:30:00,58.0,58.31,54.91,56.13,829408.0,52.0382,52.3163,49.2658,50.3604,829408.0
2017-10-02 10:00:00,56.14,57.13,55.94,56.71,1270969.0,50.3694,51.2576,50.1899,50.8808,1270969.0
2017-10-02 10:30:00,56.71,56.87,56.25,56.46,828910.0,50.8808,51.0243,50.4681,50.6565,828910.0
2017-10-02 11:00:00,56.44,56.74,56.34,56.55,381796.0,50.6385,50.9077,50.5488,50.7372,381796.0
2017-10-02 11:30:00,56.52,56.86,56.52,56.74,232804.0,50.7103,51.0154,50.7103,50.9077,232804.0
2017-10-02 12:00:00,56.73,56.73,56.27,56.47,305794.0,50.8987,50.8987,50.486,50.6655,305794.0
2017-10-02 12:30:00,56.44,56.97,56.32,56.89,203382.0,50.6385,51.1141,50.5309,51.0423,203382.0
2017-10-02 13:00:00,56.9,56.99,56.59,56.79,262711.0,51.0513,51.132,50.7731,50.9526,262711.0
2017-10-02 13:30:00,56.79,56.91,56.62,56.65,211292.0,50.9526,51.0602,50.8,50.827,211292.0
2017-10-02 14:00:00,56.66,56.74,56.3,56.44,293462.0,50.8359,50.9077,50.5129,50.6385,293462.0
2017-10-02 14:30:00,56.41,56.6,56.3,56.3,207603.0,50.6116,50.7821,50.5129,50.5129,207603.0
2017-10-02 15:00:00,56.31,56.38,56.07,56.16,279728.0,50.5219,50.5847,50.3066,50.3873,279728.0
2017-10-02 15:30:00,56.16,56.37,56.07,56.32,685386.0,50.3873,50.5757,50.3066,50.5309,685386.0
2017-10-03 09:30:00,56.5,56.53,55.98,56.43,144482.0,50.6924,50.7193,50.2258,50.6296,144482.0
2017-10-03 10:00:00,56.42,56.44,56.18,56.28,75240.0,50.6206,50.6385,50.4053,50.495,75240.0
2017-10-03 10:30:00,56.26,56.32,55.87,55.9,153290.0,50.477,50.5309,50.1271,50.154,153290.0
2017-10-03 11:00:00,55.9,55.96,55.7,55.9,180379.0,50.154,50.2079,49.9746,50.154,180379.0
2017-10-03 11:30:00,55.9,55.94,55.8,55.9,265144.0,50.154,50.1899,50.0643,50.154,265144.0
2017-10-03 12:00:00,55.91,56.89,55.37,56.01,331001.0,50.163,51.0423,49.6785,50.2527,331001.0
2017-10-03 12:30:00,56.02,56.11,55.81,55.91,127166.0,50.2617,50.3425,50.0733,50.163,127166.0
2017-10-03 13:00:00,55.91,56.05,55.8,55.96,277435.0,50.163,50.2886,50.0643,50.2079,277435.0
2017-10-03 13:30:00,55.97,55.99,55.76,55.82,90729.0,50.2169,50.2348,50.0284,50.0823,90729.0
2017-10-03 14:00:00,55.82,55.82,55.55,55.59,192634.0,50.0823,50.0823,49.84,49.8759,192634.0
2017-10-03 14:30:00,55.6,55.64,55.46,55.56,259283.0,49.8849,49.9208,49.7593,49.849,259283.0
2017-10-03 15:00:00,55.6,55.77,55.6,55.71,110255.0,49.8849,50.0374,49.8849,49.9836,110255.0
2017-10-03 15:30:00,55.71,55.79,55.57,55.65,717862.0,49.9836,50.0554,49.858,49.9297,717862.0
2017-10-04 09:30:00,55.5,55.87,55.06,55.49,289854.0,49.7952,50.1271,49.4004,49.7862,289854.0
2017-10-04 10:00:00,55.53,55.64,55.44,55.54,111297.0,49.8221,49.9208,49.7413,49.8311,111297.0
2017-10-04 10:30:00,55.55,56.08,55.53,56.04,388234.0,49.84,50.3155,49.8221,50.2797,388234.0
2017-10-04 11:00:00,56.06,56.51,55.94,56.51,447865.0,50.2976,50.7013,50.1899,50.7013,447865.0
2017-10-04 11:30:00,56.52,56.8,56.45,56.78,246333.0,50.7103,50.9615,50.6475,50.9436,246333.0
2017-10-04 12:00:00,56.79,56.9,56.69,56.87,142819.0,50.9526,51.0513,50.8628,51.0243,142819.0
2017-10-04 12:30:00,56.87,56.94,56.69,56.89,247320.0,51.0243,51.0871,50.8628,51.0423,247320.0
2017-10-04 13:00:00,56.89,57.0,56.62,56.9,565581.0,51.0423,51.141,50.8,51.0513,565581.0
2017-10-04 13:30:00,56.9,56.93,56.75,56.82,145707.0,51.0513,51.0782,50.9167,50.9795,145707.0
2017-10-04 14:00:00,56.81,57.1,56.73,56.91,249644.0,50.9705,51.2307,50.8987,51.0602,249644.0
2017-10-04 14:30:00,56.91,57.06,56.86,56.97,331282.0,51.0602,51.1948,51.0154,51.1141,331282.0
2017-10-04 15:00:00,56.97,57.08,56.96,57.03,225424.0,51.1141,51.2128,51.1051,51.1679,225424.0
2017-10-04 15:30:00,57.03,57.3,57.02,57.2,813621.0,51.1679,51.4101,51.1589,51.3204,813621.0
2017-10-05 09:30:00,57.22,57.54,57.0,57.33,217759.0,51.3384,51.6255,51.141,51.4371,217759.0
2017-10-05 10:00:00,57.31,57.51,57.27,57.49,121768.0,51.4191,51.5986,51.3832,51.5806,121768.0
2017-10-05 10:30:00,57.49,57.88,57.46,57.88,146091.0,51.5806,51.9305,51.5537,51.9305,146091.0
2017-10-05 11:00:00,57.89,58.47,57.88,58.45,184690.0,51.9395,52.4599,51.9305,52.4419,184690.0
2017-10-05 11:30:00,58.45,58.59,58.33,58.59,204271.0,52.4419,52.5675,52.3343,52.5675,204271.0
2017-10-05 12:00:00,58.58,58.87,58.56,58.73,141913.0,52.5586,52.8188,52.5406,52.6932,141913.0
2017-10-05 12:30:00,58.75,58.89,58.5,58.72,374642.0,52.7111,52.8367,52.4868,52.6842,374642.0
2017-10-05 13:00:00,58.7,59.11,58.65,59.0,123655.0,52.6662,53.0341,52.6214,52.9354,123655.0
2017-10-05 13:30:00,59.01,59.05,58.81,58.94,106144.0,52.9444,52.9803,52.7649,52.8816,106144.0
2017-10-05 14:00:00,58.94,59.05,58.8,59.0,269482.0,52.8816,52.9803,52.756,52.9354,269482.0
2017-10-05 14:30:00,58.99,59.55,58.88,59.52,216027.0,52.9264,53.4289,52.8277,53.4019,216027.0
2017-10-05 15:00:00,59.51,59.52,59.04,59.06,140116.0,53.393,53.4019,52.9713,52.9892,140116.0
2017-10-05 15:30:00,59.06,59.12,58.95,58.99,410146.0,52.9892,53.0431,52.8905,52.9264,410146.0
2017-10-06 09:30:00,58.93,59.14,58.62,58.66,915862.0,52.8726,53.061,52.5945,52.6303,915862.0
2017-10-06 10:00:00,58.66,58.94,58.48,58.93,151998.0,52.6303,52.8816,52.4689,52.8726,151998.0
2017-10-06 10:30:00,58.93,59.05,58.84,58.9,87039.0,52.8726,52.9803,52.7918,52.8457,87039.0
2017-10-06 11:00:00,58.9,58.92,58.6,58.67,130421.0,52.8457,52.8636,52.5765,52.6393,130421.0
2017-10-06 11:30:00,58.68,58.92,58.64,58.87,65120.0,52.6483,52.8636,52.6124,52.8188,65120.0
2017-10-06 12:00:00,58.86,58.92,58.84,58.9,68801.0,52.8098,52.8636,52.7918,52.8457,68801.0
2017-10-06 12:30:00,58.9,58.91,58.6,58.66,398604.0,52.8457,52.8547,52.5765,52.6303,398604.0
2017-10-06 13:00:00,58.69,58.84,58.64,58.78,68690.0,52.6573,52.7918,52.6124,52.738,68690.0
2017-10-06 13:30:00,58.75,58.76,58.56,58.65,101452.0,52.7111,52.7201,52.5406,52.6214,101452.0
2017-10-06 14:00:00,58.66,58.67,58.29,58.41,100268.0,52.6303,52.6393,52.2984,52.406,100268.0
2017-10-06 14:30:00,58.4,58.49,58.22,58.46,69552.0,52.3971,52.4778,52.2356,52.4509,69552.0
2017-10-06 15:00:00,58.47,58.67,58.38,58.6,99767.0,52.4599,52.6393,52.3791,52.5765,99767.0
2017-10-06 15:30:00,58.59,58.64,58.44,58.51,300189.0,52.5675,52.6124,52.433,52.4958,300189.0
2017-10-09 09:30:00,58.4,58.46,58.07,58.29,36913.0,52.3971,52.4509,52.101,52.2984,36913.0
2017-10-09 10:00:00,58.35,58.43,58.18,58.37,79933.0,52.3522,52.424,52.1997,52.3702,79933.0
2017-10-09 10:30:00,58.34,58.38,58.11,58.19,49247.0,52.3432,52.3791,52.1369,52.2087,49247.0
2017-10-09 11:00:00,58.19,58.22,58.1,58.21,34401.0,52.2087,52.2356,52.1279,52.2266,34401.0
2017-10-09 11:30:00,58.19,58.24,58.06,58.18,34181.0,52.2087,52.2535,52.092,52.1997,34181.0
2017-10-09 12:00:00,58.19,58.3,58.08,58.26,45464.0,52.2087,52.3074,52.11,52.2715,45464.0
2017-10-09 12:30:00,58.27,58.33,58.09,58.15,24665.0,52.2804,52.3343,52.1189,52.1728,24665.0
2017-10-09 13:00:00,58.16,58.27,58.12,58.23,43990.0,52.1817,52.2804,52.1459,52.2445,43990.0
2017-10-09 13:30:00,58.22,58.3,58.16,58.18,27878.0,52.2356,52.3074,52.1817,52.1997,27878.0
2017-10-09 14:00:00,58.22,58.22,58.07,58.14,40611.0,52.2356,52.2356,52.101,52.1638,40611.0
2017-10-09 14:30:00,58.14,58.22,58.12,58.17,30871.0,52.1638,52.2356,52.1459,52.1907,30871.0
2017-10-09 15:00:00,58.18,58.18,58.03,58.06,74611.0,52.1997,52.1997,52.0651,52.092,74611.0
2017-10-09 15:30:00,58.05,58.13,58.02,58.1,131080.0,52.0831,52.1548,52.0561,52.1279,131080.0
2017-10-10 09:30:00,58.16,58.24,57.76,57.77,63242.0,52.1817,52.2535,51.8229,51.8318,63242.0
2017-10-10 10:00:00,57.78,57.78,57.26,57.3,122634.0,51.8408,51.8408,51.3743,51.4101,122634.0
2017-10-10 10:30:00,57.3,57.35,57.05,57.06,120180.0,51.4101,51.455,51.1858,51.1948,120180.0
2017-10-10 11:00:00,57.06,57.15,56.9,57.04,140392.0,51.1948,51.2756,51.0513,51.1769,140392.0
2017-10-10 11:30:00,57.04,57.13,56.96,57.02,121685.0,51.1769,51.2576,51.1051,51.1589,121685.0
2017-10-10 12:00:00,57.03,57.17,56.98,57.17,62320.0,51.1679,51.2935,51.123,51.2935,62320.0
2017-10-10 12:30:00,57.17,57.19,57.03,57.16,58241.0,51.2935,51.3114,51.1679,51.2845,58241.0
2017-10-10 13:00:00,57.15,57.22,57.06,57.1,46920.0,51.2756,51.3384,51.1948,51.2307,46920.0
2017-10-10 13:30:00,57.11,57.12,56.99,57.05,58748.0,51.2397,51.2486,51.132,51.1858,58748.0
2017-10-10 14:00:00,57.04,57.11,56.89,57.1,114306.0,51.1769,51.2397,51.0423,51.2307,114306.0
2017-10-10 14:30:00,57.1,57.31,57.09,57.31,99620.0,51.2307,51.4191,51.2217,51.4191,99620.0
2017-10-10 15:00:00,57.3,57.5,57.29,57.45,134049.0,51.4101,51.5896,51.4012,51.5447,134049.0
2017-10-10 15:30:00,57.44,57.6,57.44,57.56,292277.0,51.5358,51.6793,51.5358,51.6434,292277.0
2017-10-11 09:30:00,57.45,57.56,57.17,57.43,56514.0,51.5447,51.6434,51.2935,51.5268,56514.0
2017-10-11 10:00:00,57.43,57.44,57.02,57.03,73298.0,51.5268,51.5358,51.1589,51.1679,73298.0
2017-10-11 10:30:00,57.03,57.14,56.99,57.06,64469.0,51.1679,51.2666,51.132,51.1948,64469.0
2017-10-11 11:00:00,57.06,57.19,57.0,57.14,104713.0,51.1948,51.3114,51.141,51.2666,104713.0
2017-10-11 11:30:00,57.12,57.23,57.1,57.13,158736.0,51.2486,51.3473,51.2307,51.2576,158736.0
2017-10-11 12:00:00,57.13,57.45,57.13,57.28,45779.0,51.2576,51.5447,51.2576,51.3922,45779.0
2017-10-11 12:30:00,57.29,57.35,57.22,57.28,48051.0,51.4012,51.455,51.3384,51.3922,48051.0
2017-10-11 13:00:00,57.26,57.26,57.09,57.14,46633.0,51.3743,51.3743,51.2217,51.2666,46633.0
2017-10-11 13:30:00,57.15,57.22,57.1,57.22,46124.0,51.2756,51.3384,51.2307,51.3384,46124.0
2017-10-11 14:00:00,57.29,57.34,57.21,57.23,65386.0,51.4012,51.446,51.3294,51.3473,65386.0
2017-10-11 14:30:00,57.22,57.29,57.2,57.26,58649.0,51.3384,51.4012,51.3204,51.3743,58649.0
2017-10-11 15:00:00,57.27,57.4,57.24,57.32,93942.0,51.3832,51.4999,51.3563,51.4281,93942.0
2017-10-11 15:30:00,57.33,57.41,57.29,57.31,219002.0,51.4371,51.5088,51.4012,51.4191,219002.0
2017-10-12 09:30:00,57.4,57.87,57.08,57.8,119925.0,51.4999,51.9216,51.2128,51.8587,119925.0
2017-10-12 10:00:00,57.8,57.84,57.63,57.7,216532.0,51.8587,51.8946,51.7062,51.769,216532.0
2017-10-12 10:30:00,57.7,57.7,57.45,57.45,40048.0,51.769,51.769,51.5447,51.5447,40048.0
2017-10-12 11:00:00,57.43,57.77,57.43,57.77,125980.0,51.5268,51.8318,51.5268,51.8318,125980.0
2017-10-12 11:30:00,57.76,57.8,57.61,57.63,43244.0,51.8229,51.8587,51.6883,51.7062,43244.0
2017-10-12 12:00:00,57.63,58.13,57.62,58.03,68420.0,51.7062,52.1548,51.6973,52.0651,68420.0
2017-10-12 12:30:00,58.04,58.12,58.02,58.07,27445.0,52.0741,52.1459,52.0561,52.101,27445.0
2017-10-12 13:00:00,58.05,58.12,57.97,58.03,75073.0,52.0831,52.1459,52.0113,52.0651,75073.0
2017-10-12 13:30:00,58.06,58.15,57.98,58.04,47608.0,52.092,52.1728,52.0202,52.0741,47608.0
2017-10-12 14:00:00,58.03,58.17,58.01,58.04,60645.0,52.0651,52.1907,52.0472,52.0741,60645.0
2017-10-12 14:30:00,58.05,58.23,57.98,58.22,61232.0,52.0831,52.2445,52.0202,52.2356,61232.0
2017-10-12 15:00:00,58.23,58.49,58.21,58.47,108293.0,52.2445,52.4778,52.2266,52.4599,108293.0
2017-10-12 15:30:00,58.47,58.47,58.27,58.41,302443.0,52.4599,52.4599,52.2804,52.406,302443.0
2017-10-13 09:30:00,58.39,58.6,58.13,58.34,39386.0,52.3881,52.5765,52.1548,52.3432,39386.0
2017-10-13 10:00:00,58.32,58.69,58.11,58.45,68114.0,52.3253,52.6573,52.1369,52.4419,68114.0
2017-10-13 10:30:00,58.45,58.48,58.05,58.14,168227.0,52.4419,52.4689,52.0831,52.1638,168227.0
2017-10-13 11:00:00,58.14,58.34,58.03,58.1,228326.0,52.1638,52.3432,52.0651,52.1279,228326.0
2017-10-13 11:30:00,58.11,58.17,57.8,57.98,156002.0,52.1369,52.1907,51.8587,52.0202,156002.0
2017-10-13 12:00:00,57.95,58.02,57.79,58.0,25359.0,51.9933,52.0561,51.8498,52.0382,25359.0
2017-10-13 12:30:00,58.0,58.3,57.99,58.3,47286.0,52.0382,52.3074,52.0292,52.3074,47286.0
2017-10-13 13:00:00,58.31,58.31,58.19,58.3,26690.0,52.3163,52.3163,52.2087,52.3074,26690.0
2017-10-13 13:30:00,58.31,58.34,58.23,58.23,21552.0,52.3163,52.3432,52.2445,52.2445,21552.0
2017-10-13 14:00:00,58.25,58.45,58.21,58.22,92447.0,52.2625,52.4419,52.2266,52.2356,92447.0
2017-10-13 14:30:00,58.22,58.36,58.19,58.28,48171.0,52.2356,52.3612,52.2087,52.2894,48171.0
2017-10-13 15:00:00,58.27,58.31,58.19,58.3,55190.0,52.2804,52.3163,52.2087,52.3074,55190.0
2017-10-13 15:30:00,58.3,58.36,58.14,58.24,176985.0,52.3074,52.3612,52.1638,52.2535,176985.0
2017-10-16 09:30:00,58.26,58.65,58.25,58.65,40424.0,52.2715,52.6214,52.2625,52.6214,40424.0
2017-10-16 10:00:00,58.65,58.82,58.63,58.77,64761.0,52.6214,52.7739,52.6034,52.729,64761.0
2017-10-16 10:30:00,58.76,58.79,58.68,58.73,26571.0,52.7201,52.747,52.6483,52.6932,26571.0
2017-10-16 11:00:00,58.75,59.05,58.74,59.01,81316.0,52.7111,52.9803,52.7021,52.9444,81316.0
2017-10-16 11:30:00,59.01,59.06,58.85,58.89,66464.0,52.9444,52.9892,52.8008,52.8367,66464.0
2017-10-16 12:00:00,58.88,58.88,58.78,58.87,78199.0,52.8277,52.8277,52.738,52.8188,78199.0
2017-10-16 12:30:00,58.87,59.02,58.87,59.02,140383.0,52.8188,52.9533,52.8188,52.9533,140383.0
2017-10-16 13:00:00,59.0,59.06,58.92,59.05,39358.0,52.9354,52.9892,52.8636,52.9803,39358.0
2017-10-16 13:30:00,59.05,59.14,58.99,59.13,132669.0,52.9803,53.061,52.9264,53.052,132669.0
2017-10-16 14:00:00,59.08,59.15,59.0,59.07,105302.0,53.0072,53.07,52.9354,52.9982,105302.0
2017-10-16 14:30:00,59.07,59.09,58.98,59.04,112505.0,52.9982,53.0161,52.9175,52.9713,112505.0
2017-10-16 15:00:00,59.04,59.13,59.02,59.06,99782.0,52.9713,53.052,52.9533,52.9892,99782.0
2017-10-16 15:30:00,59.07,59.22,59.06,59.2,274061.0,52.9982,53.1328,52.9892,53.1148,274061.0
2017-10-17 09:30:00,59.2,59.2,58.89,59.15,57652.0,53.1148,53.1148,52.8367,53.07,57652.0
2017-10-17 10:00:00,59.12,59.27,59.09,59.2,173660.0,53.0431,53.1776,53.0161,53.1148,173660.0
2017-10-17 10:30:00,59.2,59.27,59.17,59.25,58108.0,53.1148,53.1776,53.0879,53.1597,58108.0
2017-10-17 11:00:00,59.25,59.31,59.21,59.31,72566.0,53.1597,53.2135,53.1238,53.2135,72566.0
2017-10-17 11:30:00,59.3,59.3,59.19,59.24,107951.0,53.2046,53.2046,53.1059,53.1507,107951.0
2017-10-17 12:00:00,59.24,59.33,59.23,59.32,50760.0,53.1507,53.2315,53.1418,53.2225,50760.0
2017-10-17 12:30:00,59.3,59.38,59.29,59.34,46720.0,53.2046,53.2763,53.1956,53.2405,46720.0
2017-10-17 13:00:00,59.35,59.37,59.28,59.33,60923.0,53.2494,53.2674,53.1866,53.2315,60923.0
2017-10-17 13:30:00,59.32,59.36,59.24,59.35,47860.0,53.2225,53.2584,53.1507,53.2494,47860.0
2017-10-17 14:00:00,59.35,59.43,59.29,59.33,69806.0,53.2494,53.3212,53.1956,53.2315,69806.0
2017-10-17 14:30:00,59.32,59.39,59.32,59.36,51081.0,53.2225,53.2853,53.2225,53.2584,51081.0
2017-10-17 15:00:00,59.37,59.47,59.36,59.45,56939.0,53.2674,53.3571,53.2584,53.3391,56939.0
2017-10-17 15:30:00,59.45,59.58,59.43,59.51,273981.0,53.3391,53.4558,53.3212,53.393,273981.0
2017-10-18 09:30:00,59.2,59.49,59.11,59.4,113358.0,53.1148,53.375,53.0341,53.2943,113358.0
2017-10-18 10:00:00,59.38,59.42,59.12,59.38,162981.0,53.2763,53.3122,53.0431,53.2763,162981.0
2017-10-18 10:30:00,59.38,59.38,59.24,59.33,114257.0,53.2763,53.2763,53.1507,53.2315,114257.0
2017-10-18 11:00:00,59.33,59.35,59.22,59.31,90395.0,53.2315,53.2494,53.1328,53.2135,90395.0
2017-10-18 11:30:00,59.31,59.36,59.15,59.28,113027.0,53.2135,53.2584,53.07,53.1866,113027.0
2017-10-18 12:00:00,59.28,59.42,59.28,59.4,52527.0,53.1866,53.3122,53.1866,53.2943,52527.0
2017-10-18 12:30:00,59.38,59.43,59.38,59.41,75225.0,53.2763,53.3212,53.2763,53.3033,75225.0
2017-10-18 13:00:00,59.41,59.48,59.38,59.42,111638.0,53.3033,53.3661,53.2763,53.3122,111638.0
2017-10-18 13:30:00,59.42,59.47,59.39,59.43,105362.0,53.3122,53.3571,53.2853,53.3212,105362.0
2017-10-18 14:00:00,59.41,59.57,59.4,59.53,84270.0,53.3033,53.4468,53.2943,53.4109,84270.0
2017-10-18 14:30:00,59.53,59.56,59.44,59.44,86446.0,53.4109,53.4378,53.3302,53.3302,86446.0
2017-10-18 15:00:00,59.43,59.47,59.39,59.46,180787.0,53.3212,53.3571,53.2853,53.3481,180787.0
2017-10-18 15:30:00,59.45,59.52,59.39,59.5,353094.0,53.3391,53.4019,53.2853,53.384,353094.0
2017-10-19 09:30:00,59.6,60.35,59.39,60.16,186420.0,53.4737,54.1466,53.2853,53.9762,186420.0
2017-10-19 10:00:00,60.19,60.37,60.08,60.23,180841.0,54.0031,54.1646,53.9044,54.039,180841.0
2017-10-19 10:30:00,60.24,60.39,60.18,60.28,181188.0,54.0479,54.1825,53.9941,54.0838,181188.0
2017-10-19 11:00:00,60.27,60.41,60.25,60.35,51559.0,54.0749,54.2005,54.0569,54.1466,51559.0
2017-10-19 11:30:00,60.34,60.36,60.22,60.23,63900.0,54.1377,54.1556,54.03,54.039,63900.0
2017-10-19 12:00:00,60.23,60.3,60.2,60.26,67340.0,54.039,54.1018,54.0121,54.0659,67340.0
2017-10-19 12:30:00,60.26,60.46,60.25,60.38,35712.0,54.0659,54.2453,54.0569,54.1736,35712.0
2017-10-19 13:00:00,60.37,60.58,60.35,60.54,65152.0,54.1646,54.353,54.1466,54.3171,65152.0
2017-10-19 13:30:00,60.55,60.62,60.49,60.61,57767.0,54.3261,54.3889,54.2722,54.3799,57767.0
2017-10-19 14:00:00,60.61,60.66,60.49,60.5,129136.0,54.3799,54.4248,54.2722,54.2812,129136.0
2017-10-19 14:30:00,60.5,60.57,60.41,60.53,63726.0,54.2812,54.344,54.2005,54.3081,63726.0
2017-10-19 15:00:00,60.53,60.53,60.39,60.4,84850.0,54.3081,54.3081,54.1825,54.1915,84850.0
2017-10-19 15:30:00,60.4,60.7,60.4,60.67,274526.0,54.1915,54.4607,54.1915,54.4337,274526.0
2017-10-20 09:30:00,60.87,61.19,60.29,61.12,93028.0,54.6132,54.9003,54.0928,54.8375,93028.0
2017-10-20 10:00:00,61.13,61.55,61.13,61.4,75315.0,54.8465,55.2233,54.8465,55.0887,75315.0
2017-10-20 10:30:00,61.4,61.76,61.26,61.76,128266.0,55.0887,55.4117,54.9631,55.4117,128266.0
2017-10-20 11:00:00,61.76,61.9,61.67,61.85,158955.0,55.4117,55.5373,55.331,55.4924,158955.0
2017-10-20 11:30:00,61.85,61.91,61.82,61.9,130701.0,55.4924,55.5463,55.4655,55.5373,130701.0
2017-10-20 12:00:00,61.9,62.19,61.89,62.07,164185.0,55.5373,55.7975,55.5283,55.6898,164185.0
2017-10-20 12:30:00,62.07,62.13,61.97,62.11,112587.0,55.6898,55.7437,55.6001,55.7257,112587.0
2017-10-20 13:00:00,62.12,62.14,62.07,62.09,164000.0,55.7347,55.7526,55.6898,55.7078,164000.0
2017-10-20 13:30:00,62.09,62.23,62.07,62.22,98840.0,55.7078,55.8334,55.6898,55.8244,98840.0
2017-10-20 14:00:00,62.23,62.23,62.08,62.12,73478.0,55.8334,55.8334,55.6988,55.7347,73478.0
2017-10-20 14:30:00,62.12,62.19,61.99,62.03,125479.0,55.7347,55.7975,55.6181,55.6539,125479.0
2017-10-20 15:00:00,62.03,62.08,61.81,61.82,160169.0,55.6539,55.6988,55.4566,55.4655,160169.0
2017-10-20 15:30:00,61.82,61.94,61.78,61.85,320139.0,55.4655,55.5732,55.4296,55.4924,320139.0
2017-10-23 09:30:00,62.05,62.13,61.4,61.58,102240.0,55.6719,55.7437,55.0887,55.2502,102240.0
2017-10-23 10:00:00,61.57,61.74,61.48,61.55,104917.0,55.2412,55.3938,55.1605,55.2233,104917.0
2017-10-23 10:30:00,61.56,61.82,61.49,61.7,158148.0,55.2323,55.4655,55.1695,55.3579,158148.0
2017-10-23 11:00:00,61.7,61.87,61.7,61.81,199638.0,55.3579,55.5104,55.3579,55.4566,199638.0
2017-10-23 11:30:00,61.81,61.82,61.72,61.76,86513.0,55.4566,55.4655,55.3758,55.4117,86513.0
2017-10-23 12:00:00,61.76,61.94,61.73,61.82,234457.0,55.4117,55.5732,55.3848,55.4655,234457.0
2017-10-23 12:30:00,61.82,61.95,61.8,61.92,46264.0,55.4655,55.5822,55.4476,55.5553,46264.0
2017-10-23 13:00:00,61.93,62.0,61.92,61.93,48037.0,55.5642,55.627,55.5553,55.5642,48037.0
2017-10-23 13:30:00,61.93,62.04,61.91,62.03,68030.0,55.5642,55.6629,55.5463,55.6539,68030.0
2017-10-23 14:00:00,62.02,62.1,61.99,62.1,135825.0,55.645,55.7168,55.6181,55.7168,135825.0
2017-10-23 14:30:00,62.11,62.15,62.01,62.09,151687.0,55.7257,55.7616,55.636,55.7078,151687.0
2017-10-23 15:00:00,62.09,62.18,62.0,62.02,276468.0,55.7078,55.7885,55.627,55.645,276468.0
2017-10-23 15:30:00,62.01,62.05,61.79,61.83,408522.0,55.636,55.6719,55.4386,55.4745,408522.0
2017-10-24 09:30:00,61.75,61.77,61.21,61.21,148579.0,55.4027,55.4207,54.9182,54.9182,148579.0
2017-10-24 10:00:00,61.18,61.23,60.98,61.2,145470.0,54.8913,54.9362,54.7119,54.9093,145470.0
2017-10-24 10:30:00,61.2,61.45,61.15,61.42,103540.0,54.9093,55.1336,54.8644,55.1066,103540.0
2017-10-24 11:00:00,61.42,61.65,61.37,61.57,151103.0,55.1066,55.313,55.0618,55.2412,151103.0
2017-10-24 11:30:00,61.56,61.56,61.37,61.43,109776.0,55.2323,55.2323,55.0618,55.1156,109776.0
2017-10-24 12:00:00,61.43,61.52,61.36,61.47,127503.0,55.1156,55.1964,55.0528,55.1515,127503.0
2017-10-24 12:30:00,61.49,61.52,61.39,61.51,92823.0,55.1695,55.1964,55.0797,55.1874,92823.0
2017-10-24 13:00:00,61.5,61.51,61.32,61.33,83558.0,55.1784,55.1874,55.0169,55.0259,83558.0
2017-10-24 13:30:00,61.33,61.51,61.32,61.49,96547.0,55.0259,55.1874,55.0169,55.1695,96547.0
2017-10-24 14:00:00,61.47,61.52,61.36,61.4,157419.0,55.1515,55.1964,55.0528,55.0887,157419.0
2017-10-24 14:30:00,61.39,61.45,61.26,61.28,128825.0,55.0797,55.1336,54.9631,54.981,128825.0
2017-10-24 15:00:00,61.27,61.3,61.08,61.1,115570.0,54.9721,54.999,54.8016,54.8195,115570.0
2017-10-24 15:30:00,61.1,61.11,61.02,61.08,215494.0,54.8195,54.8285,54.7478,54.8016,215494.0
2017-10-25 09:30:00,60.91,61.28,60.66,61.0,61464.0,54.6491,54.981,54.4248,54.7298,61464.0
2017-10-25 10:00:00,60.99,61.1,60.87,61.1,154662.0,54.7208,54.8195,54.6132,54.8195,154662.0
2017-10-25 10:30:00,61.1,61.14,60.92,60.93,72113.0,54.8195,54.8554,54.658,54.667,72113.0
2017-10-25 11:00:00,60.94,61.02,60.82,60.99,200305.0,54.676,54.7478,54.5683,54.7208,200305.0
2017-10-25 11:30:00,60.97,61.2,60.85,60.97,88184.0,54.7029,54.9093,54.5952,54.7029,88184.0
2017-10-25 12:00:00,60.97,61.02,60.82,60.9,113447.0,54.7029,54.7478,54.5683,54.6401,113447.0
2017-10-25 12:30:00,60.9,60.99,60.9,60.95,43300.0,54.6401,54.7208,54.6401,54.685,43300.0
2017-10-25 13:00:00,60.94,61.02,60.88,60.88,68177.0,54.676,54.7478,54.6222,54.6222,68177.0
2017-10-25 13:30:00,60.89,60.98,60.87,60.91,44596.0,54.6311,54.7119,54.6132,54.6491,44596.0
2017-10-25 14:00:00,60.89,61.01,60.89,60.91,74773.0,54.6311,54.7388,54.6311,54.6491,74773.0
2017-10-25 14:30:00,60.92,61.02,60.89,60.97,67584.0,54.658,54.7478,54.6311,54.7029,67584.0
2017-10-25 15:00:00,60.98,61.11,60.97,61.08,72316.0,54.7119,54.8285,54.7029,54.8016,72316.0
2017-10-25 15:30:00,61.08,61.09,60.91,61.0,189420.0,54.8016,54.8106,54.6491,54.7298,189420.0
2017-10-26 09:30:00,61.33,61.83,61.02,61.68,162957.0,55.0259,55.4745,54.7478,55.3399,162957.0
2017-10-26 10:00:00,61.68,61.73,61.2,61.27,87923.0,55.3399,55.3848,54.9093,54.9721,87923.0
2017-10-26 10:30:00,61.26,61.46,61.23,61.41,45420.0,54.9631,55.1425,54.9362,55.0977,45420.0
2017-10-26 11:00:00,61.42,61.42,61.21,61.31,39025.0,55.1066,55.1066,54.9182,55.008,39025.0
2017-10-26 11:30:00,61.3,61.45,61.26,61.45,31869.0,54.999,55.1336,54.9631,55.1336,31869.0
2017-10-26 12:00:00,61.45,61.5,61.38,61.5,16091.0,55.1336,55.1784,55.0708,55.1784,16091.0
2017-10-26 12:30:00,61.47,61.49,61.41,61.49,20960.0,55.1515,55.1695,55.0977,55.1695,20960.0
2017-10-26 13:00:00,61.48,61.51,61.4,61.49,29038.0,55.1605,55.1874,55.0887,55.1695,29038.0
2017-10-26 13:30:00,61.48,61.82,61.48,61.78,38504.0,55.1605,55.4655,55.1605,55.4296,38504.0
2017-10-26 14:00:00,61.78,61.78,61.66,61.69,74254.0,55.4296,55.4296,55.322,55.3489,74254.0
2017-10-26 14:30:00,61.69,61.72,61.47,61.48,122793.0,55.3489,55.3758,55.1515,55.1605,122793.0
2017-10-26 15:00:00,61.48,61.51,61.05,61.2,100281.0,55.1605,55.1874,54.7747,54.9093,100281.0
2017-10-26 15:30:00,61.2,61.46,61.19,61.37,228531.0,54.9093,55.1425,54.9003,55.0618,228531.0
2017-10-27 09:30:00,60.94,61.5,60.94,61.09,65256.0,54.676,55.1784,54.676,54.8106,65256.0
2017-10-27 10:00:00,61.06,61.1,60.73,60.96,161903.0,54.7837,54.8195,54.4876,54.6939,161903.0
2017-10-27 10:30:00,60.96,61.2,60.87,61.18,161866.0,54.6939,54.9093,54.6132,54.8913,161866.0
2017-10-27 11:00:00,61.18,61.37,61.05,61.33,72545.0,54.8913,55.0618,54.7747,55.0259,72545.0
2017-10-27 11:30:00,61.32,61.33,61.16,61.25,49982.0,55.0169,55.0259,54.8734,54.9541,49982.0
2017-10-27 12:00:00,61.25,61.37,61.17,61.24,54453.0,54.9541,55.0618,54.8823,54.9452,54453.0
2017-10-27 12:30:00,61.24,61.58,61.16,61.56,44690.0,54.9452,55.2502,54.8734,55.2323,44690.0
2017-10-27 13:00:00,61.55,61.56,61.41,61.49,53214.0,55.2233,55.2323,55.0977,55.1695,53214.0
2017-10-27 13:30:00,61.49,61.6,61.37,61.41,41050.0,55.1695,55.2681,55.0618,55.0977,41050.0
2017-10-27 14:00:00,61.42,61.48,61.36,61.39,38612.0,55.1066,55.1605,55.0528,55.0797,38612.0
2017-10-27 14:30:00,61.39,61.42,61.29,61.34,39735.0,55.0797,55.1066,54.99,55.0349,39735.0
2017-10-27 15:00:00,61.34,61.48,61.27,61.43,150705.0,55.0349,55.1605,54.9721,55.1156,150705.0
2017-10-27 15:30:00,61.42,61.57,61.3,61.35,295442.0,55.1066,55.2412,54.999,55.0438,295442.0
2017-10-30 09:30:00,61.17,61.36,60.67,61.28,71365.0,54.8823,55.0528,54.4337,54.981,71365.0
2017-10-30 10:00:00,61.14,61.31,61.14,61.27,120293.0,54.8554,55.008,54.8554,54.9721,120293.0
2017-10-30 10:30:00,61.28,61.28,61.15,61.2,112686.0,54.981,54.981,54.8644,54.9093,112686.0
2017-10-30 11:00:00,61.19,61.25,61.16,61.22,84103.0,54.9003,54.9541,54.8734,54.9272,84103.0
2017-10-30 11:30:00,61.21,61.27,61.05,61.07,150817.0,54.9182,54.9721,54.7747,54.7926,150817.0
2017-10-30 12:00:00,61.1,61.1,60.94,60.95,30637.0,54.8195,54.8195,54.676,54.685,30637.0
2017-10-30 12:30:00,60.95,61.22,60.95,61.19,41784.0,54.685,54.9272,54.685,54.9003,41784.0
2017-10-30 13:00:00,61.18,61.26,61.1,61.12,24245.0,54.8913,54.9631,54.8195,54.8375,24245.0
2017-10-30 13:30:00,61.16,61.21,61.06,61.15,43872.0,54.8734,54.9182,54.7837,54.8644,43872.0
2017-10-30 14:00:00,61.14,61.22,61.08,61.11,49671.0,54.8554,54.9272,54.8016,54.8285,49671.0
2017-10-30 14:30:00,61.11,61.17,61.09,61.11,49344.0,54.8285,54.8823,54.8106,54.8285,49344.0
2017-10-30 15:00:00,61.11,61.18,61.09,61.15,62709.0,54.8285,54.8913,54.8106,54.8644,62709.0
2017-10-30 15:30:00,61.16,61.32,61.1,61.27,187227.0,54.8734,55.0169,54.8195,54.9721,187227.0
2017-10-31 09:30:00,61.29,61.5,60.8,61.31,37545.0,54.99,55.1784,54.5504,55.008,37545.0
2017-10-31 10:00:00,61.29,61.56,61.25,61.37,76097.0,54.99,55.2323,54.9541,55.0618,76097.0
2017-10-31 10:30:00,61.39,61.63,61.36,61.38,73844.0,55.0797,55.2951,55.0528,55.0708,73844.0
2017-10-31 11:00:00,61.32,61.39,61.23,61.23,87450.0,55.0169,55.0797,54.9362,54.9362,87450.0
2017-10-31 11:30:00,61.23,61.36,61.14,61.27,70834.0,54.9362,55.0528,54.8554,54.9721,70834.0
2017-10-31 12:00:00,61.26,61.33,61.16,61.26,110883.0,54.9631,55.0259,54.8734,54.9631,110883.0
2017-10-31 12:30:00,61.28,61.37,61.25,61.3,80169.0,54.981,55.0618,54.9541,54.999,80169.0
2017-10-31 13:00:00,61.28,61.35,61.22,61.22,248352.0,54.981,55.0438,54.9272,54.9272,248352.0
2017-10-31 13:30:00,61.23,61.4,61.01,61.07,121184.0,54.9362,55.0887,54.7388,54.7926,121184.0
2017-10-31 14:00:00,61.09,61.31,61.07,61.14,118962.0,54.8106,55.008,54.7926,54.8554,118962.0
2017-10-31 14:30:00,61.16,61.2,61.04,61.09,62881.0,54.8734,54.9093,54.7657,54.8106,62881.0
2017-10-31 15:00:00,61.1,61.24,61.07,61.09,84488.0,54.8195,54.9452,54.7926,54.8106,84488.0
2017-10-31 15:30:00,61.08,61.12,60.97,61.08,342468.0,54.8016,54.8375,54.7029,54.8016,342468.0
2017-11-01 09:30:00,61.37,61.74,61.16,61.66,95017.0,55.0618,55.3938,54.8734,55.322,95017.0
2017-11-01 10:00:00,61.65,61.65,61.06,61.15,135832.0,55.313,55.313,54.7837,54.8644,135832.0
2017-11-01 10:30:00,61.17,61.38,61.06,61.3,119171.0,54.8823,55.0708,54.7837,54.999,119171.0
2017-11-01 11:00:00,61.3,61.5,61.3,61.35,42172.0,54.999,55.1784,54.999,55.0438,42172.0
2017-11-01 11:30:00,61.33,61.39,61.25,61.31,51309.0,55.0259,55.0797,54.9541,55.008,51309.0
2017-11-01 12:00:00,61.28,61.37,61.13,61.21,72898.0,54.981,55.0618,54.8465,54.9182,72898.0
2017-11-01 12:30:00,61.19,61.38,61.14,61.36,145864.0,54.9003,55.0708,54.8554,55.0528,145864.0
2017-11-01 13:00:00,61.36,61.5,61.33,61.45,55188.0,55.0528,55.1784,55.0259,55.1336,55188.0
2017-11-01 13:30:00,61.43,61.51,61.28,61.45,74745.0,55.1156,55.1874,54.981,55.1336,74745.0
2017-11-01 14:00:00,61.45,61.53,61.26,61.3,71277.0,55.1336,55.2053,54.9631,54.999,71277.0
2017-11-01 14:30:00,61.31,61.31,61.06,61.14,111475.0,55.008,55.008,54.7837,54.8554,111475.0
2017-11-01 15:00:00,61.15,61.34,61.14,61.23,191743.0,54.8644,55.0349,54.8554,54.9362,191743.0
2017-11-01 15:30:00,61.23,61.3,61.13,61.16,365651.0,54.9362,54.999,54.8465,54.8734,365651.0
2017-11-02 09:30:00,61.26,61.61,60.9,61.41,74016.0,54.9631,55.2771,54.6401,55.0977,74016.0
2017-11-02 10:00:00,61.4,61.42,60.79,60.98,182441.0,55.0887,55.1066,54.5414,54.7119,182441.0
2017-11-02 10:30:00,61.01,61.27,61.0,61.13,76289.0,54.7388,54.9721,54.7298,54.8465,76289.0
2017-11-02 11:00:00,61.12,61.13,60.95,61.12,89004.0,54.8375,54.8465,54.685,54.8375,89004.0
2017-11-02 11:30:00,61.11,61.19,60.85,61.0,163127.0,54.8285,54.9003,54.5952,54.7298,163127.0
2017-11-02 12:00:00,61.0,61.19,60.92,61.0,142958.0,54.7298,54.9003,54.658,54.7298,142958.0
2017-11-02 12:30:00,61.03,61.12,61.0,61.02,160350.0,54.7567,54.8375,54.7298,54.7478,160350.0
2017-11-02 13:00:00,61.03,61.23,61.02,61.14,107929.0,54.7567,54.9362,54.7478,54.8554,107929.0
2017-11-02 13:30:00,61.15,61.2,60.92,60.94,173674.0,54.8644,54.9093,54.658,54.676,173674.0
2017-11-02 14:00:00,60.96,60.96,60.83,60.93,117745.0,54.6939,54.6939,54.5773,54.667,117745.0
2017-11-02 14:30:00,60.92,60.99,60.85,60.89,177045.0,54.658,54.7208,54.5952,54.6311,177045.0
2017-11-02 15:00:00,60.89,61.06,60.86,60.91,160665.0,54.6311,54.7837,54.6042,54.6491,160665.0
2017-11-02 15:30:00,60.93,61.18,60.91,61.16,401345.0,54.667,54.8913,54.6491,54.8734,401345.0
2017-11-03 09:30:00,62.16,64.84,61.94,64.19,872743.0,55.7706,58.1751,55.5732,57.5919,872743.0
2017-11-03 10:00:00,64.18,64.8,63.81,64.68,366856.0,57.5829,58.1392,57.251,58.0316,366856.0
2017-11-03 10:30:00,64.7,66.0,64.68,65.22,612155.0,58.0495,59.2159,58.0316,58.516,612155.0
2017-11-03 11:00:00,65.19,65.52,64.71,65.27,538276.0,58.4891,58.7852,58.0585,58.5609,538276.0
2017-11-03 11:30:00,65.28,65.54,65.18,65.39,141203.0,58.5699,58.8032,58.4802,58.6686,141203.0
2017-11-03 12:00:00,65.39,65.77,65.39,65.49,133517.0,58.6686,59.0095,58.6686,58.7583,133517.0
2017-11-03 12:30:00,65.49,65.57,65.18,65.25,101631.0,58.7583,58.8301,58.4802,58.543,101631.0
2017-11-03 13:00:00,65.24,65.48,65.02,65.37,127661.0,58.534,58.7493,58.3366,58.6506,127661.0
2017-11-03 13:30:00,65.39,65.39,64.54,64.6,142028.0,58.6686,58.6686,57.9059,57.9598,142028.0
2017-11-03 14:00:00,64.6,64.93,64.48,64.79,140922.0,57.9598,58.2559,57.8521,58.1302,140922.0
2017-11-03 14:30:00,64.8,65.18,64.7,64.94,147208.0,58.1392,58.4802,58.0495,58.2648,147208.0
2017-11-03 15:00:00,64.94,65.03,64.82,64.84,153624.0,58.2648,58.3456,58.1572,58.1751,153624.0
2017-11-03 15:30:00,64.83,64.88,64.62,64.8,629143.0,58.1661,58.211,57.9777,58.1392,629143.0
2017-11-06 09:30:00,65.72,67.95,64.49,64.69,219810.0,58.9647,60.9654,57.8611,58.0405,219810.0
2017-11-06 10:00:00,64.68,64.81,64.16,64.16,204402.0,58.0316,58.1482,57.565,57.565,204402.0
2017-11-06 10:30:00,64.16,64.32,63.83,63.85,179845.0,57.565,57.7086,57.2689,57.2869,179845.0
2017-11-06 11:00:00,63.86,63.86,63.47,63.66,156632.0,57.2958,57.2958,56.9459,57.1164,156632.0
2017-11-06 11:30:00,63.7,63.83,63.59,63.73,161941.0,57.1523,57.2689,57.0536,57.1792,161941.0
2017-11-06 12:00:00,63.73,63.8,63.68,63.7,117245.0,57.1792,57.242,57.1343,57.1523,117245.0
2017-11-06 12:30:00,63.7,63.77,63.5,63.64,194546.0,57.1523,57.2151,56.9728,57.0985,194546.0
2017-11-06 13:00:00,63.64,63.66,63.4,63.47,127339.0,57.0985,57.1164,56.8831,56.9459,127339.0
2017-11-06 13:30:00,63.47,63.6,63.09,63.09,114047.0,56.9459,57.0626,56.605,56.605,114047.0
2017-11-06 14:00:00,63.11,63.37,63.11,63.28,212965.0,56.6229,56.8562,56.6229,56.7755,212965.0
2017-11-06 14:30:00,63.27,63.53,63.25,63.41,116972.0,56.7665,56.9998,56.7485,56.8921,116972.0
2017-11-06 15:00:00,63.42,63.78,63.41,63.76,238105.0,56.9011,57.2241,56.8921,57.2061,238105.0
2017-11-06 15:30:00,63.75,63.93,63.74,63.89,330208.0,57.1971,57.3586,57.1882,57.3228,330208.0
2017-11-07 09:30:00,63.78,64.3,63.43,63.88,98262.0,57.2241,57.6906,56.91,57.3138,98262.0
2017-11-07 10:00:00,63.89,64.08,63.84,63.95,98912.0,57.3228,57.4932,57.2779,57.3766,98912.0
2017-11-07 10:30:00,63.97,64.07,63.86,63.89,112619.0,57.3945,57.4843,57.2958,57.3228,112619.0
2017-11-07 11:00:00,63.9,64.07,63.89,63.97,81063.0,57.3317,57.4843,57.3228,57.3945,81063.0
2017-11-07 11:30:00,63.96,64.04,63.85,63.9,57403.0,57.3856,57.4573,57.2869,57.3317,57403.0
2017-11-07 12:00:00,63.9,63.96,63.81,63.87,51783.0,57.3317,57.3856,57.251,57.3048,51783.0
2017-11-07 12:30:00,63.87,64.01,63.82,63.97,43784.0,57.3048,57.4304,57.26,57.3945,43784.0
2017-11-07 13:00:00,63.97,64.05,63.93,64.01,65096.0,57.3945,57.4663,57.3586,57.4304,65096.0
2017-11-07 13:30:00,64.01,64.05,63.95,64.05,275486.0,57.4304,57.4663,57.3766,57.4663,275486.0
2017-11-07 14:00:00,64.03,64.05,63.91,63.99,89829.0,57.4484,57.4663,57.3407,57.4125,89829.0
2017-11-07 14:30:00,63.99,64.04,63.96,63.99,128840.0,57.4125,57.4573,57.3856,57.4125,128840.0
2017-11-07 15:00:00,63.98,64.05,63.98,64.01,238462.0,57.4035,57.4663,57.4035,57.4304,238462.0
2017-11-07 15:30:00,64.02,64.41,63.93,64.39,414944.0,57.4394,57.7893,57.3586,57.7714,414944.0
2017-11-08 09:30:00,64.44,64.46,64.19,64.23,83824.0,57.8162,57.8342,57.5919,57.6278,83824.0
2017-11-08 10:00:00,64.23,64.25,64.04,64.1,62598.0,57.6278,57.6458,57.4573,57.5112,62598.0
2017-11-08 10:30:00,64.12,64.44,64.08,64.44,30115.0,57.5291,57.8162,57.4932,57.8162,30115.0
2017-11-08 11:00:00,64.46,64.47,64.14,64.19,69660.0,57.8342,57.8431,57.5471,57.5919,69660.0
2017-11-08 11:30:00,64.19,64.31,64.12,64.15,97530.0,57.5919,57.6996,57.5291,57.556,97530.0
2017-11-08 12:00:00,64.15,64.22,63.98,64.16,91114.0,57.556,57.6188,57.4035,57.565,91114.0
2017-11-08 12:30:00,64.16,64.25,64.1,64.23,39095.0,57.565,57.6458,57.5112,57.6278,39095.0
2017-11-08 13:00:00,64.23,64.51,64.23,64.49,43778.0,57.6278,57.879,57.6278,57.8611,43778.0
2017-11-08 13:30:00,64.5,64.55,64.4,64.41,44396.0,57.8701,57.9149,57.7803,57.7893,44396.0
2017-11-08 14:00:00,64.42,64.53,64.36,64.39,56298.0,57.7983,57.897,57.7444,57.7714,56298.0
2017-11-08 14:30:00,64.39,64.43,64.33,64.37,67488.0,57.7714,57.8073,57.7175,57.7534,67488.0
2017-11-08 15:00:00,64.39,64.51,64.37,64.38,56374.0,57.7714,57.879,57.7534,57.7624,56374.0
2017-11-08 15:30:00,64.38,64.53,64.34,64.52,301096.0,57.7624,57.897,57.7265,57.888,301096.0
2017-11-09 09:30:00,63.99,64.47,63.98,64.34,63241.0,57.4125,57.8431,57.4035,57.7265,63241.0
2017-11-09 10:00:00,64.34,64.53,64.28,64.43,86773.0,57.7265,57.897,57.6727,57.8073,86773.0
2017-11-09 10:30:00,64.43,64.47,64.22,64.45,79325.0,57.8073,57.8431,57.6188,57.8252,79325.0
2017-11-09 11:00:00,64.46,64.55,64.43,64.47,60364.0,57.8342,57.9149,57.8073,57.8431,60364.0
2017-11-09 11:30:00,64.45,64.47,64.27,64.35,63036.0,57.8252,57.8431,57.6637,57.7355,63036.0
2017-11-09 12:00:00,64.37,64.6,64.37,64.51,116851.0,57.7534,57.9598,57.7534,57.879,116851.0
2017-11-09 12:30:00,64.5,64.63,64.39,64.51,62161.0,57.8701,57.9867,57.7714,57.879,62161.0
2017-11-09 13:00:00,64.5,64.82,64.49,64.76,60224.0,57.8701,58.1572,57.8611,58.1033,60224.0
2017-11-09 13:30:00,64.76,65.13,64.75,65.11,102208.0,58.1033,58.4353,58.0944,58.4174,102208.0
2017-11-09 14:00:00,65.12,65.26,64.97,65.22,132407.0,58.4263,58.5519,58.2917,58.516,132407.0
2017-11-09 14:30:00,65.22,65.44,65.19,65.43,178305.0,58.516,58.7134,58.4891,58.7045,178305.0
2017-11-09 15:00:00,65.43,65.59,65.21,65.56,157603.0,58.7045,58.848,58.5071,58.8211,157603.0
2017-11-09 15:30:00,65.56,65.66,65.32,65.57,457184.0,58.8211,58.9108,58.6058,58.8301,457184.0
2017-11-10 09:30:00,65.21,65.22,64.65,64.9,59541.0,58.5071,58.516,58.0046,58.2289,59541.0
2017-11-10 10:00:00,64.87,65.07,64.84,64.99,178993.0,58.202,58.3815,58.1751,58.3097,178993.0
2017-11-10 10:30:00,64.99,65.08,64.93,65.06,115456.0,58.3097,58.3904,58.2559,58.3725,115456.0
2017-11-10 11:00:00,65.07,65.14,65.0,65.05,99539.0,58.3815,58.4443,58.3187,58.3635,99539.0
2017-11-10 11:30:00,65.06,65.28,65.06,65.27,91335.0,58.3725,58.5699,58.3725,58.5609,91335.0
2017-11-10 12:00:00,65.25,65.43,65.13,65.13,211765.0,58.543,58.7045,58.4353,58.4353,211765.0
2017-11-10 12:30:00,65.1,65.29,65.1,65.24,91232.0,58.4084,58.5789,58.4084,58.534,91232.0
2017-11-10 13:00:00,65.23,65.32,65.16,65.29,78408.0,58.525,58.6058,58.4622,58.5789,78408.0
2017-11-10 13:30:00,65.28,65.45,65.28,65.4,72832.0,58.5699,58.7224,58.5699,58.6775,72832.0
2017-11-10 14:00:00,65.4,65.53,65.36,65.53,49366.0,58.6775,58.7942,58.6417,58.7942,49366.0
2017-11-10 14:30:00,65.52,65.54,65.43,65.52,53622.0,58.7852,58.8032,58.7045,58.7852,53622.0
2017-11-10 15:00:00,65.51,65.54,65.48,65.5,107526.0,58.7762,58.8032,58.7493,58.7673,107526.0
2017-11-10 15:30:00,65.5,65.6,65.45,65.58,328765.0,58.7673,58.857,58.7224,58.839,328765.0
2017-11-13 09:30:00,65.26,66.17,65.24,65.94,200147.0,58.5519,59.3684,58.534,59.162,200147.0
2017-11-13 10:00:00,65.95,66.21,65.91,66.1,101044.0,59.171,59.4043,59.1351,59.3056,101044.0
2017-11-13 10:30:00,66.09,66.14,66.03,66.12,115124.0,59.2966,59.3415,59.2428,59.3235,115124.0
2017-11-13 11:00:00,66.13,66.15,65.97,66.01,91831.0,59.3325,59.3505,59.189,59.2248,91831.0
2017-11-13 11:30:00,66.01,66.03,65.76,65.76,118746.0,59.2248,59.2428,59.0005,59.0005,118746.0
2017-11-13 12:00:00,65.77,65.79,65.67,65.7,133670.0,59.0095,59.0275,58.9198,58.9467,133670.0
2017-11-13 12:30:00,65.72,65.81,65.66,65.73,130260.0,58.9647,59.0454,58.9108,58.9736,130260.0
2017-11-13 13:00:00,65.74,65.76,65.69,65.69,103748.0,58.9826,59.0005,58.9377,58.9377,103748.0
2017-11-13 13:30:00,65.69,65.74,65.59,65.68,65506.0,58.9377,58.9826,58.848,58.9288,65506.0
2017-11-13 14:00:00,65.68,65.75,65.67,65.71,75288.0,58.9288,58.9916,58.9198,58.9557,75288.0
2017-11-13 14:30:00,65.7,65.81,65.69,65.76,136395.0,58.9467,59.0454,58.9377,59.0005,136395.0
2017-11-13 15:00:00,65.75,65.9,65.72,65.84,187123.0,58.9916,59.1262,58.9647,59.0723,187123.0
2017-11-13 15:30:00,65.83,65.83,65.63,65.8,307703.0,59.0633,59.0633,58.8839,59.0364,307703.0
2017-11-14 09:30:00,65.34,65.61,65.15,65.36,177526.0,58.6237,58.866,58.4532,58.6417,177526.0
2017-11-14 10:00:00,65.35,65.77,65.26,65.61,66115.0,58.6327,59.0095,58.5519,58.866,66115.0
2017-11-14 10:30:00,65.61,65.9,65.59,65.77,40831.0,58.866,59.1262,58.848,59.0095,40831.0
2017-11-14 11:00:00,65.76,65.85,65.64,65.67,339585.0,59.0005,59.0813,58.8929,58.9198,339585.0
2017-11-14 11:30:00,65.69,65.73,65.52,65.52,140062.0,58.9377,58.9736,58.7852,58.7852,140062.0
2017-11-14 12:00:00,65.51,65.6,65.42,65.44,83670.0,58.7762,58.857,58.6955,58.7134,83670.0
2017-11-14 12:30:00,65.45,65.5,65.22,65.31,72360.0,58.7224,58.7673,58.516,58.5968,72360.0
2017-11-14 13:00:00,65.3,65.33,65.09,65.21,82168.0,58.5878,58.6147,58.3994,58.5071,82168.0
2017-11-14 13:30:00,65.22,65.24,64.96,65.0,102104.0,58.516,58.534,58.2828,58.3187,102104.0
2017-11-14 14:00:00,65.0,65.21,64.99,65.15,86292.0,58.3187,58.5071,58.3097,58.4532,86292.0
2017-11-14 14:30:00,65.16,65.27,65.13,65.25,82127.0,58.4622,58.5609,58.4353,58.543,82127.0
2017-11-14 15:00:00,65.25,65.37,65.14,65.15,317423.0,58.543,58.6506,58.4443,58.4532,317423.0
2017-11-14 15:30:00,65.15,65.5,65.15,65.39,343060.0,58.4532,58.7673,58.4532,58.6686,343060.0
2017-11-15 09:30:00,65.78,66.99,65.56,66.13,269888.0,59.0185,60.1041,58.8211,59.3325,269888.0
2017-11-15 10:00:00,66.14,66.14,65.94,66.06,77429.0,59.3415,59.3415,59.162,59.2697,77429.0
2017-11-15 10:30:00,66.04,66.1,65.96,66.1,218797.0,59.2518,59.3056,59.18,59.3056,218797.0
2017-11-15 11:00:00,66.12,66.47,66.07,66.28,90968.0,59.3235,59.6376,59.2787,59.4671,90968.0
2017-11-15 11:30:00,66.27,66.74,66.26,66.73,126453.0,59.4581,59.8798,59.4491,59.8708,126453.0
2017-11-15 12:00:00,66.73,66.78,66.55,66.71,125712.0,59.8708,59.9157,59.7093,59.8529,125712.0
2017-11-15 12:30:00,66.71,66.71,66.43,66.45,77961.0,59.8529,59.8529,59.6017,59.6196,77961.0
2017-11-15 13:00:00,66.44,66.51,66.38,66.46,83573.0,59.6106,59.6734,59.5568,59.6286,83573.0
2017-11-15 13:30:00,66.46,66.51,66.43,66.45,61788.0,59.6286,59.6734,59.6017,59.6196,61788.0
2017-11-15 14:00:00,66.45,66.66,66.44,66.61,75766.0,59.6196,59.808,59.6106,59.7632,75766.0
2017-11-15 14:30:00,66.62,66.79,66.55,66.77,68114.0,59.7721,59.9247,59.7093,59.9067,68114.0
2017-11-15 15:00:00,66.75,66.79,66.49,66.58,165003.0,59.8888,59.9247,59.6555,59.7363,165003.0
2017-11-15 15:30:00,66.57,66.63,66.5,66.61,282469.0,59.7273,59.7811,59.6645,59.7632,282469.0
2017-11-16 09:30:00,66.88,66.88,66.57,66.79,239672.0,60.0054,60.0054,59.7273,59.9247,239672.0
2017-11-16 10:00:00,66.78,67.1,66.75,67.0,70680.0,59.9157,60.2028,59.8888,60.1131,70680.0
2017-11-16 10:30:00,66.98,67.07,66.86,66.92,61574.0,60.0951,60.1759,59.9875,60.0413,61574.0
2017-11-16 11:00:00,66.92,67.0,66.87,66.99,46044.0,60.0413,60.1131,59.9964,60.1041,46044.0
2017-11-16 11:30:00,67.01,67.07,66.95,66.98,58608.0,60.1221,60.1759,60.0682,60.0951,58608.0
2017-11-16 12:00:00,66.99,67.03,66.9,66.93,47418.0,60.1041,60.14,60.0234,60.0503,47418.0
2017-11-16 12:30:00,66.94,66.97,66.9,66.92,143066.0,60.0592,60.0862,60.0234,60.0413,143066.0
2017-11-16 13:00:00,66.93,67.03,66.83,66.93,130352.0,60.0503,60.14,59.9606,60.0503,130352.0
2017-11-16 13:30:00,66.93,67.03,66.93,67.03,39260.0,60.0503,60.14,60.0503,60.14,39260.0
2017-11-16 14:00:00,67.03,67.08,66.99,67.06,54256.0,60.14,60.1849,60.1041,60.1669,54256.0
2017-11-16 14:30:00,67.07,67.13,66.99,67.12,54992.0,60.1759,60.2297,60.1041,60.2207,54992.0
2017-11-16 15:00:00,67.13,67.21,67.02,67.17,48905.0,60.2297,60.3015,60.131,60.2656,48905.0
2017-11-16 15:30:00,67.16,67.26,67.13,67.18,148753.0,60.2566,60.3464,60.2297,60.2746,148753.0
2017-11-17 09:30:00,67.06,67.58,67.06,67.48,100893.0,60.1669,60.6335,60.1669,60.5437,100893.0
2017-11-17 10:00:00,67.48,67.54,67.06,67.14,83375.0,60.5437,60.5976,60.1669,60.2387,83375.0
2017-11-17 10:30:00,67.13,67.15,67.04,67.09,67928.0,60.2297,60.2477,60.149,60.1938,67928.0
2017-11-17 11:00:00,67.05,67.11,66.97,67.09,32983.0,60.1579,60.2118,60.0862,60.1938,32983.0
2017-11-17 11:30:00,67.08,67.18,67.07,67.08,28789.0,60.1849,60.2746,60.1759,60.1849,28789.0
2017-11-17 12:00:00,67.11,67.33,67.11,67.29,31510.0,60.2118,60.4092,60.2118,60.3733,31510.0
2017-11-17 12:30:00,67.29,67.42,67.28,67.39,49831.0,60.3733,60.4899,60.3643,60.463,49831.0
2017-11-17 13:00:00,67.39,67.46,67.34,67.35,32745.0,60.463,60.5258,60.4181,60.4271,32745.0
2017-11-17 13:30:00,67.35,67.47,67.35,67.47,39297.0,60.4271,60.5348,60.4271,60.5348,39297.0
2017-11-17 14:00:00,67.47,67.52,67.44,67.52,72458.0,60.5348,60.5796,60.5079,60.5796,72458.0
2017-11-17 14:30:00,67.51,67.55,67.49,67.52,37100.0,60.5707,60.6065,60.5527,60.5796,37100.0
2017-11-17 15:00:00,67.51,67.6,67.5,67.6,47478.0,60.5707,60.6514,60.5617,60.6514,47478.0
2017-11-17 15:30:00,67.6,67.67,67.46,67.56,174915.0,60.6514,60.7142,60.5258,60.6155,174915.0
2017-11-20 09:30:00,67.36,67.55,67.13,67.42,68747.0,60.4361,60.6065,60.2297,60.4899,68747.0
2017-11-20 10:00:00,67.41,67.43,66.81,66.89,305876.0,60.4809,60.4989,59.9426,60.0144,305876.0
2017-11-20 10:30:00,66.89,66.91,66.67,66.89,87078.0,60.0144,60.0323,59.817,60.0144,87078.0
2017-11-20 11:00:00,66.9,66.95,66.64,66.65,109387.0,60.0234,60.0682,59.7901,59.7991,109387.0
2017-11-20 11:30:00,66.65,66.74,66.32,66.41,134577.0,59.7991,59.8798,59.503,59.5837,134577.0
2017-11-20 12:00:00,66.46,66.55,66.4,66.53,59806.0,59.6286,59.7093,59.5748,59.6914,59806.0
2017-11-20 12:30:00,66.52,66.63,66.5,66.58,49957.0,59.6824,59.7811,59.6645,59.7363,49957.0
2017-11-20 13:00:00,66.59,66.6,66.2,66.29,129961.0,59.7452,59.7542,59.3953,59.4761,129961.0
2017-11-20 13:30:00,66.29,66.35,65.92,66.04,110520.0,59.4761,59.5299,59.1441,59.2518,110520.0
2017-11-20 14:00:00,66.06,66.25,65.98,66.22,87760.0,59.2697,59.4402,59.1979,59.4133,87760.0
2017-11-20 14:30:00,66.22,66.55,66.18,66.5,133581.0,59.4133,59.7093,59.3774,59.6645,133581.0
2017-11-20 15:00:00,66.5,66.53,66.35,66.51,129255.0,59.6645,59.6914,59.5299,59.6734,129255.0
2017-11-20 15:30:00,66.51,66.52,66.36,66.44,279161.0,59.6734,59.6824,59.5389,59.6106,279161.0
2017-11-21 09:30:00,66.1,66.72,65.75,66.58,242013.0,59.3056,59.8619,58.9916,59.7363,242013.0
2017-11-21 10:00:00,66.57,67.0,66.54,66.54,69912.0,59.7273,60.1131,59.7004,59.7004,69912.0
2017-11-21 10:30:00,66.57,66.57,66.34,66.36,121721.0,59.7273,59.7273,59.5209,59.5389,121721.0
2017-11-21 11:00:00,66.38,66.48,66.35,66.44,87893.0,59.5568,59.6465,59.5299,59.6106,87893.0
2017-11-21 11:30:00,66.45,66.65,66.45,66.65,37033.0,59.6196,59.7991,59.6196,59.7991,37033.0
2017-11-21 12:00:00,66.65,66.84,66.63,66.8,85453.0,59.7991,59.9695,59.7811,59.9336,85453.0
2017-11-21 12:30:00,66.79,66.82,66.59,66.8,54496.0,59.9247,59.9516,59.7452,59.9336,54496.0
2017-11-21 13:00:00,66.82,66.92,66.65,66.73,73092.0,59.9516,60.0413,59.7991,59.8708,73092.0
2017-11-21 13:30:00,66.73,66.82,66.68,66.78,72871.0,59.8708,59.9516,59.826,59.9157,72871.0
2017-11-21 14:00:00,66.79,66.97,66.79,66.92,131419.0,59.9247,60.0862,59.9247,60.0413,131419.0
2017-11-21 14:30:00,66.92,67.08,66.87,67.01,110845.0,60.0413,60.1849,59.9964,60.1221,110845.0
2017-11-21 15:00:00,67.02,67.11,66.98,67.08,69038.0,60.131,60.2118,60.0951,60.1849,69038.0
2017-11-21 15:30:00,67.07,67.08,66.93,67.0,245529.0,60.1759,60.1849,60.0503,60.1131,245529.0
2017-11-22 09:30:00,66.84,67.05,66.62,67.05,95889.0,59.9695,60.1579,59.7721,60.1579,95889.0
2017-11-22 10:00:00,67.04,67.35,67.0,67.3,65032.0,60.149,60.4271,60.1131,60.3822,65032.0
2017-11-22 10:30:00,67.3,67.44,67.19,67.35,53852.0,60.3822,60.5079,60.2836,60.4271,53852.0
2017-11-22 11:00:00,67.35,67.52,67.35,67.47,56783.0,60.4271,60.5796,60.4271,60.5348,56783.0
2017-11-22 11:30:00,67.47,67.53,67.46,67.5,80068.0,60.5348,60.5886,60.5258,60.5617,80068.0
2017-11-22 12:00:00,67.49,67.61,67.42,67.6,70296.0,60.5527,60.6604,60.4899,60.6514,70296.0
2017-11-22 12:30:00,67.59,67.78,67.59,67.68,61044.0,60.6424,60.8129,60.6424,60.7232,61044.0
2017-11-22 13:00:00,67.68,67.7,67.59,67.69,51492.0,60.7232,60.7411,60.6424,60.7322,51492.0
2017-11-22 13:30:00,67.67,67.75,67.64,67.68,62125.0,60.7142,60.786,60.6873,60.7232,62125.0
2017-11-22 14:00:00,67.67,67.68,67.59,67.6,48197.0,60.7142,60.7232,60.6424,60.6514,48197.0
2017-11-22 14:30:00,67.59,67.61,67.49,67.55,55357.0,60.6424,60.6604,60.5527,60.6065,55357.0
2017-11-22 15:00:00,67.56,67.65,67.5,67.61,62769.0,60.6155,60.6963,60.5617,60.6604,62769.0
2017-11-22 15:30:00,67.61,67.7,67.58,67.6,213374.0,60.6604,60.7411,60.6335,60.6514,213374.0
2017-11-24 09:30:00,67.22,67.5,67.2,67.44,82095.0,60.3105,60.5617,60.2925,60.5079,82095.0
2017-11-24 10:00:00,67.47,67.47,67.33,67.42,50716.0,60.5348,60.5348,60.4092,60.4899,50716.0
2017-11-24 10:30:00,67.43,67.55,67.4,67.55,43460.0,60.4989,60.6065,60.472,60.6065,43460.0
2017-11-24 11:00:00,67.54,67.55,67.4,67.52,61345.0,60.5976,60.6065,60.472,60.5796,61345.0
2017-11-24 11:30:00,67.52,67.58,67.5,67.5,67917.0,60.5796,60.6335,60.5617,60.5617,67917.0
2017-11-24 12:00:00,67.5,67.56,67.5,67.5,74450.0,60.5617,60.6155,60.5617,60.5617,74450.0
2017-11-24 12:30:00,67.51,67.56,67.5,67.5,104469.0,60.5707,60.6155,60.5617,60.5617,104469.0
2017-11-27 09:30:00,67.47,67.95,66.73,67.85,143889.0,60.5348,60.9654,59.8708,60.8757,143889.0
2017-11-27 10:00:00,67.85,68.16,67.83,68.05,85622.0,60.8757,61.1538,60.8578,61.0552,85622.0
2017-11-27 10:30:00,68.05,68.21,68.03,68.2,58796.0,61.0552,61.1987,61.0372,61.1897,58796.0
2017-11-27 11:00:00,68.2,68.21,68.07,68.15,88513.0,61.1897,61.1987,61.0731,61.1449,88513.0
2017-11-27 11:30:00,68.16,68.21,68.04,68.07,33171.0,61.1538,61.1987,61.0462,61.0731,33171.0
2017-11-27 12:00:00,68.08,68.13,67.99,68.02,39398.0,61.0821,61.1269,61.0013,61.0282,39398.0
2017-11-27 12:30:00,68.01,68.04,67.98,68.04,30432.0,61.0193,61.0462,60.9923,61.0462,30432.0
2017-11-27 13:00:00,68.03,68.06,68.0,68.06,34826.0,61.0372,61.0641,61.0103,61.0641,34826.0
2017-11-27 13:30:00,68.05,68.06,68.01,68.02,26937.0,61.0552,61.0641,61.0193,61.0282,26937.0
2017-11-27 14:00:00,68.02,68.07,67.98,68.02,40118.0,61.0282,61.0731,60.9923,61.0282,40118.0
2017-11-27 14:30:00,68.03,68.04,67.98,68.03,61909.0,61.0372,61.0462,60.9923,61.0372,61909.0
2017-11-27 15:00:00,68.02,68.12,68.0,68.06,63656.0,61.0282,61.118,61.0103,61.0641,63656.0
2017-11-27 15:30:00,68.04,68.06,67.98,68.01,214407.0,61.0462,61.0641,60.9923,61.0193,214407.0
2017-11-28 09:30:00,68.55,68.98,68.53,68.58,463295.0,61.5038,61.8896,61.4858,61.5307,463295.0
2017-11-28 10:00:00,68.56,68.61,68.4,68.53,95352.0,61.5127,61.5576,61.3692,61.4858,95352.0
2017-11-28 10:30:00,68.53,68.58,68.45,68.46,144883.0,61.4858,61.5307,61.414,61.423,144883.0
2017-11-28 11:00:00,68.46,68.5,68.29,68.3,99576.0,61.423,61.4589,61.2705,61.2795,99576.0
2017-11-28 11:30:00,68.3,68.56,68.29,68.54,50229.0,61.2795,61.5127,61.2705,61.4948,50229.0
2017-11-28 12:00:00,68.54,68.59,68.51,68.56,56420.0,61.4948,61.5396,61.4679,61.5127,56420.0
2017-11-28 12:30:00,68.55,68.65,68.54,68.59,75934.0,61.5038,61.5935,61.4948,61.5396,75934.0
2017-11-28 13:00:00,68.59,68.6,68.52,68.57,140974.0,61.5396,61.5486,61.4768,61.5217,140974.0
2017-11-28 13:30:00,68.58,68.6,68.43,68.44,86965.0,61.5307,61.5486,61.3961,61.4051,86965.0
2017-11-28 14:00:00,68.45,68.57,68.42,68.57,104846.0,61.414,61.5217,61.3871,61.5217,104846.0
2017-11-28 14:30:00,68.55,68.58,68.46,68.54,86666.0,61.5038,61.5307,61.423,61.4948,86666.0
2017-11-28 15:00:00,68.54,68.58,68.51,68.57,95125.0,61.4948,61.5307,61.4679,61.5217,95125.0
2017-11-28 15:30:00,68.57,68.58,68.55,68.58,220252.0,61.5217,61.5307,61.5038,61.5307,220252.0
2017-11-29 09:30:00,68.5,68.51,67.67,67.68,301586.0,61.4589,61.4679,60.7142,60.7232,301586.0
2017-11-29 10:00:00,67.74,68.1,67.71,67.99,129587.0,60.777,61.1,60.7501,61.0013,129587.0
2017-11-29 10:30:00,67.99,68.12,67.78,68.05,120422.0,61.0013,61.118,60.8129,61.0552,120422.0
2017-11-29 11:00:00,68.06,68.1,67.73,67.89,143717.0,61.0641,61.1,60.768,60.9116,143717.0
2017-11-29 11:30:00,67.9,68.03,67.8,67.87,110054.0,60.9206,61.0372,60.8308,60.8937,110054.0
2017-11-29 12:00:00,67.87,68.04,67.83,67.89,105947.0,60.8937,61.0462,60.8578,60.9116,105947.0
2017-11-29 12:30:00,67.9,68.07,67.82,68.02,70101.0,60.9206,61.0731,60.8488,61.0282,70101.0
2017-11-29 13:00:00,68.04,68.07,67.97,68.01,56433.0,61.0462,61.0731,60.9834,61.0193,56433.0
2017-11-29 13:30:00,68.01,68.25,68.0,68.11,67970.0,61.0193,61.2346,61.0103,61.109,67970.0
2017-11-29 14:00:00,68.13,68.23,68.08,68.14,67044.0,61.1269,61.2167,61.0821,61.1359,67044.0
2017-11-29 14:30:00,68.15,68.21,68.12,68.16,85526.0,61.1449,61.1987,61.118,61.1538,85526.0
2017-11-29 15:00:00,68.13,68.3,68.12,68.26,88363.0,61.1269,61.2795,61.118,61.2436,88363.0
2017-11-29 15:30:00,68.27,68.42,68.25,68.36,233924.0,61.2525,61.3871,61.2346,61.3333,233924.0
2017-11-30 09:30:00,67.35,67.96,66.3,67.57,193412.0,60.4271,60.9744,59.485,60.6245,193412.0
2017-11-30 10:00:00,67.62,67.62,66.86,67.04,215005.0,60.6694,60.6694,59.9875,60.149,215005.0
2017-11-30 10:30:00,67.06,67.13,66.62,67.06,154839.0,60.1669,60.2297,59.7721,60.1669,154839.0
2017-11-30 11:00:00,67.06,67.43,66.98,67.41,116499.0,60.1669,60.4989,60.0951,60.4809,116499.0
2017-11-30 11:30:00,67.42,67.49,67.13,67.23,100974.0,60.4899,60.5527,60.2297,60.3194,100974.0
2017-11-30 12:00:00,67.24,67.41,67.22,67.37,47865.0,60.3284,60.4809,60.3105,60.445,47865.0
2017-11-30 12:30:00,67.35,67.51,67.35,67.42,64526.0,60.4271,60.5707,60.4271,60.4899,64526.0
2017-11-30 13:00:00,67.43,67.5,67.3,67.35,54253.0,60.4989,60.5617,60.3822,60.4271,54253.0
2017-11-30 13:30:00,67.34,67.42,67.28,67.31,67358.0,60.4181,60.4899,60.3643,60.3912,67358.0
2017-11-30 14:00:00,67.31,67.4,67.19,67.19,114088.0,60.3912,60.472,60.2836,60.2836,114088.0
2017-11-30 14:30:00,67.19,67.3,67.07,67.2,155364.0,60.2836,60.3822,60.1759,60.2925,155364.0
2017-11-30 15:00:00,67.2,67.22,67.1,67.1,165720.0,60.2925,60.3105,60.2028,60.2028,165720.0
2017-11-30 15:30:00,67.1,67.19,66.79,67.01,600560.0,60.2028,60.2836,59.9247,60.1221,600560.0
2017-12-01 09:30:00,67.04,67.34,66.58,66.63,114091.0,60.149,60.4181,59.7363,59.7811,114091.0
2017-12-01 10:00:00,66.64,66.95,66.57,66.74,85035.0,59.7901,60.0682,59.7273,59.8798,85035.0
2017-12-01 10:30:00,66.75,66.87,66.72,66.8,79325.0,59.8888,59.9964,59.8619,59.9336,79325.0
2017-12-01 11:00:00,66.8,66.81,65.64,65.7,120723.0,59.9336,59.9426,58.8929,58.9467,120723.0
2017-12-01 11:30:00,65.68,66.3,65.43,66.3,107566.0,58.9288,59.485,58.7045,59.485,107566.0
2017-12-01 12:00:00,66.29,66.35,66.06,66.14,44187.0,59.4761,59.5299,59.2697,59.3415,44187.0
2017-12-01 12:30:00,66.16,66.38,66.1,66.26,58628.0,59.3594,59.5568,59.3056,59.4491,58628.0
2017-12-01 13:00:00,66.27,66.46,66.06,66.3,130078.0,59.4581,59.6286,59.2697,59.485,130078.0
2017-12-01 13:30:00,66.3,66.49,66.29,66.39,57154.0,59.485,59.6555,59.4761,59.5658,57154.0
2017-12-01 14:00:00,66.4,66.43,66.14,66.17,103628.0,59.5748,59.6017,59.3415,59.3684,103628.0
2017-12-01 14:30:00,66.17,66.18,65.9,66.0,139495.0,59.3684,59.3774,59.1262,59.2159,139495.0
2017-12-01 15:00:00,66.0,66.06,65.88,66.02,187996.0,59.2159,59.2697,59.1082,59.2338,187996.0
2017-12-01 15:30:00,66.02,66.19,65.99,66.08,324984.0,59.2338,59.3863,59.2069,59.2876,324984.0
2017-12-04 09:30:00,66.48,66.78,66.23,66.38,84604.0,59.6465,59.9157,59.4222,59.5568,84604.0
2017-12-04 10:00:00,66.4,66.75,66.4,66.65,83636.0,59.5748,59.8888,59.5748,59.7991,83636.0
2017-12-04 10:30:00,66.67,66.7,66.24,66.46,116819.0,59.817,59.8439,59.4312,59.6286,116819.0
2017-12-04 11:00:00,66.45,66.57,66.26,66.34,104605.0,59.6196,59.7273,59.4491,59.5209,104605.0
2017-12-04 11:30:00,66.37,66.46,66.24,66.37,55627.0,59.5478,59.6286,59.4312,59.5478,55627.0
2017-12-04 12:00:00,66.41,66.5,66.34,66.44,62447.0,59.5837,59.6645,59.5209,59.6106,62447.0
2017-12-04 12:30:00,66.46,66.5,66.25,66.26,60836.0,59.6286,59.6645,59.4402,59.4491,60836.0
2017-12-04 13:00:00,66.26,66.45,66.2,66.42,74131.0,59.4491,59.6196,59.3953,59.5927,74131.0
2017-12-04 13:30:00,66.43,66.5,66.39,66.47,57021.0,59.6017,59.6645,59.5658,59.6376,57021.0
2017-12-04 14:00:00,66.46,66.46,66.14,66.18,84812.0,59.6286,59.6286,59.3415,59.3774,84812.0
2017-12-04 14:30:00,66.19,66.22,66.01,66.13,93932.0,59.3863,59.4133,59.2248,59.3325,93932.0
2017-12-04 15:00:00,66.12,66.12,65.86,65.92,135799.0,59.3235,59.3235,59.0903,59.1441,135799.0
2017-12-04 15:30:00,65.93,65.93,65.72,65.73,316675.0,59.1531,59.1531,58.9647,58.9736,316675.0
2017-12-05 09:30:00,65.79,66.26,65.62,65.85,118851.0,59.0275,59.4491,58.8749,59.0813,118851.0
2017-12-05 10:00:00,65.8,65.9,65.7,65.8,68414.0,59.0364,59.1262,58.9467,59.0364,68414.0
2017-12-05 10:30:00,65.79,65.85,65.47,65.75,117923.0,59.0275,59.0813,58.7404,58.9916,117923.0
2017-12-05 11:00:00,65.75,65.86,65.72,65.85,101296.0,58.9916,59.0903,58.9647,59.0813,101296.0
2017-12-05 11:30:00,65.85,65.98,65.82,65.82,79575.0,59.0813,59.1979,59.0544,59.0544,79575.0
2017-12-05 12:00:00,65.85,65.88,65.74,65.84,50051.0,59.0813,59.1082,58.9826,59.0723,50051.0
2017-12-05 12:30:00,65.83,65.95,65.8,65.94,52178.0,59.0633,59.171,59.0364,59.162,52178.0
2017-12-05 13:00:00,65.96,66.04,65.84,65.85,36918.0,59.18,59.2518,59.0723,59.0813,36918.0
2017-12-05 13:30:00,65.84,66.05,65.81,66.0,82271.0,59.0723,59.2607,59.0454,59.2159,82271.0
2017-12-05 14:00:00,66.02,66.14,65.99,66.05,66610.0,59.2338,59.3415,59.2069,59.2607,66610.0
2017-12-05 14:30:00,66.03,66.05,65.81,65.83,90358.0,59.2428,59.2607,59.0454,59.0633,90358.0
2017-12-05 15:00:00,65.84,65.84,65.7,65.79,83976.0,59.0723,59.0723,58.9467,59.0275,83976.0
2017-12-05 15:30:00,65.8,65.8,65.56,65.61,214834.0,59.0364,59.0364,58.8211,58.866,214834.0
2017-12-06 09:30:00,65.24,65.76,64.97,65.59,103891.0,58.534,59.0005,58.2917,58.848,103891.0
2017-12-06 10:00:00,65.59,65.82,65.36,65.47,75990.0,58.848,59.0544,58.6417,58.7404,75990.0
2017-12-06 10:30:00,65.49,65.58,65.41,65.53,60867.0,58.7583,58.839,58.6865,58.7942,60867.0
2017-12-06 11:00:00,65.53,65.63,65.28,65.43,40091.0,58.7942,58.8839,58.5699,58.7045,40091.0
2017-12-06 11:30:00,65.43,65.53,65.4,65.5,60388.0,58.7045,58.7942,58.6775,58.7673,60388.0
2017-12-06 12:00:00,65.51,65.52,65.41,65.42,42338.0,58.7762,58.7852,58.6865,58.6955,42338.0
2017-12-06 12:30:00,65.41,65.48,65.32,65.36,18410.0,58.6865,58.7493,58.6058,58.6417,18410.0
2017-12-06 13:00:00,65.36,65.45,65.33,65.39,22220.0,58.6417,58.7224,58.6147,58.6686,22220.0
2017-12-06 13:30:00,65.39,65.58,65.39,65.58,43995.0,58.6686,58.839,58.6686,58.839,43995.0
2017-12-06 14:00:00,65.59,65.66,65.47,65.49,46509.0,58.848,58.9108,58.7404,58.7583,46509.0
2017-12-06 14:30:00,65.47,65.63,65.47,65.53,82900.0,58.7404,58.8839,58.7404,58.7942,82900.0
2017-12-06 15:00:00,65.54,65.57,65.44,65.47,72941.0,58.8032,58.8301,58.7134,58.7404,72941.0
2017-12-06 15:30:00,65.48,65.6,65.45,65.5,225794.0,58.7493,58.857,58.7224,58.7673,225794.0
2017-12-07 09:30:00,65.11,65.35,65.0,65.2,150095.0,58.4174,58.6327,58.3187,58.4981,150095.0
2017-12-07 10:00:00,65.22,65.3,64.97,65.13,118473.0,58.516,58.5878,58.2917,58.4353,118473.0
2017-12-07 10:30:00,65.15,65.3,65.13,65.26,126056.0,58.4532,58.5878,58.4353,58.5519,126056.0
2017-12-07 11:00:00,65.28,65.49,65.19,65.44,177091.0,58.5699,58.7583,58.4891,58.7134,177091.0
2017-12-07 11:30:00,65.46,65.56,65.36,65.41,27600.0,58.7314,58.8211,58.6417,58.6865,27600.0
2017-12-07 12:00:00,65.41,65.44,65.25,65.37,87104.0,58.6865,58.7134,58.543,58.6506,87104.0
2017-12-07 12:30:00,65.37,65.4,65.19,65.21,35718.0,58.6506,58.6775,58.4891,58.5071,35718.0
2017-12-07 13:00:00,65.21,65.33,65.12,65.29,26683.0,58.5071,58.6147,58.4263,58.5789,26683.0
2017-12-07 13:30:00,65.27,65.34,65.22,65.3,39914.0,58.5609,58.6237,58.516,58.5878,39914.0
2017-12-07 14:00:00,65.31,65.33,65.19,65.21,58913.0,58.5968,58.6147,58.4891,58.5071,58913.0
2017-12-07 14:30:00,65.19,65.19,65.0,65.01,69775.0,58.4891,58.4891,58.3187,58.3276,69775.0
2017-12-07 15:00:00,65.04,65.24,65.01,65.12,98557.0,58.3545,58.534,58.3276,58.4263,98557.0
2017-12-07 15:30:00,65.14,65.16,64.93,65.0,264125.0,58.4443,58.4622,58.2559,58.3187,264125.0
2017-12-08 09:30:00,65.92,66.0,65.26,65.26,157649.0,59.1441,59.2159,58.5519,58.5519,157649.0
2017-12-08 10:00:00,65.29,65.45,65.15,65.31,92707.0,58.5789,58.7224,58.4532,58.5968,92707.0
2017-12-08 10:30:00,65.3,65.4,65.17,65.28,90245.0,58.5878,58.6775,58.4712,58.5699,90245.0
2017-12-08 11:00:00,65.27,65.32,65.0,65.06,76312.0,58.5609,58.6058,58.3187,58.3725,76312.0
2017-12-08 11:30:00,65.08,65.27,65.04,65.07,73224.0,58.3904,58.5609,58.3545,58.3815,73224.0
2017-12-08 12:00:00,65.05,65.22,65.0,65.22,163383.0,58.3635,58.516,58.3187,58.516,163383.0
2017-12-08 12:30:00,65.2,65.29,65.06,65.06,64285.0,58.4981,58.5789,58.3725,58.3725,64285.0
2017-12-08 13:00:00,65.08,65.08,64.94,65.0,49307.0,58.3904,58.3904,58.2648,58.3187,49307.0
2017-12-08 13:30:00,65.0,65.05,64.88,65.0,149995.0,58.3187,58.3635,58.211,58.3187,149995.0
2017-12-08 14:00:00,65.0,65.12,64.97,65.06,80416.0,58.3187,58.4263,58.2917,58.3725,80416.0
2017-12-08 14:30:00,65.06,65.06,64.85,64.9,74231.0,58.3725,58.3725,58.1841,58.2289,74231.0
2017-12-08 15:00:00,64.9,64.95,64.86,64.89,78675.0,58.2289,58.2738,58.1931,58.22,78675.0
2017-12-08 15:30:00,64.9,64.92,64.84,64.89,259421.0,58.2289,58.2469,58.1751,58.22,259421.0
2017-12-11 09:30:00,64.83,65.0,64.65,64.87,94273.0,58.1661,58.3187,58.0046,58.202,94273.0
2017-12-11 10:00:00,64.92,65.09,64.78,64.83,109157.0,58.2469,58.3994,58.1213,58.1661,109157.0
2017-12-11 10:30:00,64.83,64.91,64.74,64.8,55273.0,58.1661,58.2379,58.0854,58.1392,55273.0
2017-12-11 11:00:00,64.83,65.11,64.73,65.06,465537.0,58.1661,58.4174,58.0764,58.3725,465537.0
2017-12-11 11:30:00,65.05,65.11,64.68,64.74,61539.0,58.3635,58.4174,58.0316,58.0854,61539.0
2017-12-11 12:00:00,64.72,64.96,64.71,64.85,39832.0,58.0674,58.2828,58.0585,58.1841,39832.0
2017-12-11 12:30:00,64.84,64.9,64.77,64.89,26628.0,58.1751,58.2289,58.1123,58.22,26628.0
2017-12-11 13:00:00,64.88,64.95,64.79,64.83,52870.0,58.211,58.2738,58.1302,58.1661,52870.0
2017-12-11 13:30:00,64.84,64.95,64.81,64.92,29619.0,58.1751,58.2738,58.1482,58.2469,29619.0
2017-12-11 14:00:00,64.94,65.0,64.86,64.86,48775.0,58.2648,58.3187,58.1931,58.1931,48775.0
2017-12-11 14:30:00,64.85,64.98,64.83,64.9,47009.0,58.1841,58.3007,58.1661,58.2289,47009.0
2017-12-11 15:00:00,64.89,65.1,64.84,65.1,78317.0,58.22,58.4084,58.1751,58.4084,78317.0
2017-12-11 15:30:00,65.09,65.09,64.93,65.0,156563.0,58.3994,58.3994,58.2559,58.3187,156563.0
2017-12-12 09:30:00,65.1,65.34,64.86,65.22,50790.0,58.4084,58.6237,58.1931,58.516,50790.0
2017-12-12 10:00:00,65.22,65.25,65.03,65.18,62252.0,58.516,58.543,58.3456,58.4802,62252.0
2017-12-12 10:30:00,65.18,65.4,65.12,65.26,103030.0,58.4802,58.6775,58.4263,58.5519,103030.0
2017-12-12 11:00:00,65.25,65.29,65.12,65.17,66261.0,58.543,58.5789,58.4263,58.4712,66261.0
2017-12-12 11:30:00,65.17,65.23,65.04,65.13,48806.0,58.4712,58.525,58.3545,58.4353,48806.0
2017-12-12 12:00:00,65.09,65.2,65.05,65.16,43844.0,58.3994,58.4981,58.3635,58.4622,43844.0
2017-12-12 12:30:00,65.19,65.32,65.12,65.22,64052.0,58.4891,58.6058,58.4263,58.516,64052.0
2017-12-12 13:00:00,65.21,65.41,65.19,65.39,49429.0,58.5071,58.6865,58.4891,58.6686,49429.0
2017-12-12 13:30:00,65.39,65.39,65.18,65.22,61482.0,58.6686,58.6686,58.4802,58.516,61482.0
2017-12-12 14:00:00,65.22,65.26,65.17,65.2,27113.0,58.516,58.5519,58.4712,58.4981,27113.0
2017-12-12 14:30:00,65.2,65.29,65.16,65.27,51623.0,58.4981,58.5789,58.4622,58.5609,51623.0
2017-12-12 15:00:00,65.26,65.27,65.2,65.2,41488.0,58.5519,58.5609,58.4981,58.4981,41488.0
2017-12-12 15:30:00,65.2,65.2,64.94,65.0,144494.0,58.4981,58.4981,58.2648,58.3187,144494.0
2017-12-13 09:30:00,66.15,67.06,65.93,66.5,272105.0,59.3505,60.1669,59.1531,59.6645,272105.0
2017-12-13 10:00:00,66.49,66.59,66.14,66.24,74120.0,59.6555,59.7452,59.3415,59.4312,74120.0
2017-12-13 10:30:00,66.25,66.62,66.25,66.57,79045.0,59.4402,59.7721,59.4402,59.7273,79045.0
2017-12-13 11:00:00,66.57,66.6,66.31,66.43,62500.0,59.7273,59.7542,59.494,59.6017,62500.0
2017-12-13 11:30:00,66.42,66.67,66.41,66.65,52108.0,59.5927,59.817,59.5837,59.7991,52108.0
2017-12-13 12:00:00,66.65,66.65,66.41,66.53,42818.0,59.7991,59.7991,59.5837,59.6914,42818.0
2017-12-13 12:30:00,66.52,66.62,66.37,66.38,45158.0,59.6824,59.7721,59.5478,59.5568,45158.0
2017-12-13 13:00:00,66.41,66.41,66.2,66.37,41640.0,59.5837,59.5837,59.3953,59.5478,41640.0
2017-12-13 13:30:00,66.36,66.47,66.31,66.42,38081.0,59.5389,59.6376,59.494,59.5927,38081.0
2017-12-13 14:00:00,66.43,66.7,66.41,66.49,118337.0,59.6017,59.8439,59.5837,59.6555,118337.0
2017-12-13 14:30:00,66.48,66.61,66.39,66.4,66335.0,59.6465,59.7632,59.5658,59.5748,66335.0
2017-12-13 15:00:00,66.4,66.4,66.2,66.3,82758.0,59.5748,59.5748,59.3953,59.485,82758.0
2017-12-13 15:30:00,66.29,66.31,65.98,66.07,265269.0,59.4761,59.494,59.1979,59.2787,265269.0
2017-12-14 09:30:00,66.02,66.3,65.85,66.3,35274.0,59.2338,59.485,59.0813,59.485,35274.0
2017-12-14 10:00:00,66.24,66.35,66.08,66.19,26747.0,59.4312,59.5299,59.2876,59.3863,26747.0
2017-12-14 10:30:00,66.15,66.41,66.12,66.38,36510.0,59.3505,59.5837,59.3235,59.5568,36510.0
2017-12-14 11:00:00,66.38,66.4,66.11,66.23,47040.0,59.5568,59.5748,59.3146,59.4222,47040.0
2017-12-14 11:30:00,66.22,66.23,65.99,66.03,46529.0,59.4133,59.4222,59.2069,59.2428,46529.0
2017-12-14 12:00:00,66.01,66.14,66.0,66.06,24790.0,59.2248,59.3415,59.2159,59.2697,24790.0
2017-12-14 12:30:00,66.03,66.11,66.01,66.06,13657.0,59.2428,59.3146,59.2248,59.2697,13657.0
2017-12-14 13:00:00,66.07,66.08,65.96,65.96,51035.0,59.2787,59.2876,59.18,59.18,51035.0
2017-12-14 13:30:00,65.91,65.99,65.85,65.91,17380.0,59.1351,59.2069,59.0813,59.1351,17380.0
2017-12-14 14:00:00,65.9,65.96,65.67,65.7,40389.0,59.1262,59.18,58.9198,58.9467,40389.0
2017-12-14 14:30:00,65.66,65.78,65.61,65.72,59007.0,58.9108,59.0185,58.866,58.9647,59007.0
2017-12-14 15:00:00,65.73,65.74,65.57,65.64,62724.0,58.9736,58.9826,58.8301,58.8929,62724.0
2017-12-14 15:30:00,65.66,65.76,65.52,65.66,237433.0,58.9108,59.0005,58.7852,58.9108,237433.0
2017-12-15 09:30:00,66.13,66.2,65.62,66.2,364167.0,59.3325,59.3953,58.8749,59.3953,364167.0
2017-12-15 10:00:00,66.14,66.57,66.12,66.55,30900.0,59.3415,59.7273,59.3235,59.7093,30900.0
2017-12-15 10:30:00,66.52,66.52,66.35,66.36,46080.0,59.6824,59.6824,59.5299,59.5389,46080.0
2017-12-15 11:00:00,66.4,66.52,66.34,66.46,81313.0,59.5748,59.6824,59.5209,59.6286,81313.0
2017-12-15 11:30:00,66.45,66.67,66.45,66.48,68667.0,59.6196,59.817,59.6196,59.6465,68667.0
2017-12-15 12:00:00,66.47,66.54,66.42,66.52,43363.0,59.6376,59.7004,59.5927,59.6824,43363.0
2017-12-15 12:30:00,66.52,66.58,66.34,66.44,55285.0,59.6824,59.7363,59.5209,59.6106,55285.0
2017-12-15 13:00:00,66.43,66.49,66.36,66.46,23950.0,59.6017,59.6555,59.5389,59.6286,23950.0
2017-12-15 13:30:00,66.49,66.73,66.49,66.73,23187.0,59.6555,59.8708,59.6555,59.8708,23187.0
2017-12-15 14:00:00,66.73,66.8,66.6,66.74,35127.0,59.8708,59.9336,59.7542,59.8798,35127.0
2017-12-15 14:30:00,66.73,66.8,66.62,66.68,36429.0,59.8708,59.9336,59.7721,59.826,36429.0
2017-12-15 15:00:00,66.67,66.73,66.57,66.58,35930.0,59.817,59.8708,59.7273,59.7363,35930.0
2017-12-15 15:30:00,66.59,66.62,66.35,66.5,207681.0,59.7452,59.7721,59.5299,59.6645,207681.0
2017-12-18 09:30:00,67.35,67.35,66.5,66.7,42956.0,60.4271,60.4271,59.6645,59.8439,42956.0
2017-12-18 10:00:00,66.7,66.81,66.62,66.81,43903.0,59.8439,59.9426,59.7721,59.9426,43903.0
2017-12-18 10:30:00,66.79,67.0,66.79,66.81,27161.0,59.9247,60.1131,59.9247,59.9426,27161.0
2017-12-18 11:00:00,66.81,67.0,66.73,66.99,27298.0,59.9426,60.1131,59.8708,60.1041,27298.0
2017-12-18 11:30:00,66.98,66.99,66.78,66.9,21995.0,60.0951,60.1041,59.9157,60.0234,21995.0
2017-12-18 12:00:00,66.9,66.94,66.74,66.81,28357.0,60.0234,60.0592,59.8798,59.9426,28357.0
2017-12-18 12:30:00,66.82,66.85,66.72,66.75,30484.0,59.9516,59.9785,59.8619,59.8888,30484.0
2017-12-18 13:00:00,66.75,66.86,66.73,66.84,27725.0,59.8888,59.9875,59.8708,59.9695,27725.0
2017-12-18 13:30:00,66.85,66.88,66.78,66.81,34573.0,59.9785,60.0054,59.9157,59.9426,34573.0
2017-12-18 14:00:00,66.79,66.86,66.69,66.79,85217.0,59.9247,59.9875,59.8349,59.9247,85217.0
2017-12-18 14:30:00,66.78,66.8,66.68,66.76,45734.0,59.9157,59.9336,59.826,59.8978,45734.0
2017-12-18 15:00:00,66.76,66.77,66.5,66.51,36088.0,59.8978,59.9067,59.6645,59.6734,36088.0
2017-12-18 15:30:00,66.51,66.67,66.45,66.66,190776.0,59.6734,59.817,59.6196,59.808,190776.0
2017-12-19 09:30:00,66.64,67.08,66.35,66.89,55915.0,59.7901,60.1849,59.5299,60.0144,55915.0
2017-12-19 10:00:00,66.88,66.92,66.69,66.76,45511.0,60.0054,60.0413,59.8349,59.8978,45511.0
2017-12-19 10:30:00,66.78,66.86,66.66,66.74,58686.0,59.9157,59.9875,59.808,59.8798,58686.0
2017-12-19 11:00:00,66.75,66.97,66.66,66.9,77385.0,59.8888,60.0862,59.808,60.0234,77385.0
2017-12-19 11:30:00,66.9,67.0,66.56,66.58,80379.0,60.0234,60.1131,59.7183,59.7363,80379.0
2017-12-19 12:00:00,66.62,66.67,66.53,66.67,17340.0,59.7721,59.817,59.6914,59.817,17340.0
2017-12-19 12:30:00,66.69,66.89,66.65,66.89,18338.0,59.8349,60.0144,59.7991,60.0144,18338.0
2017-12-19 13:00:00,66.89,66.89,66.81,66.87,7223.0,60.0144,60.0144,59.9426,59.9964,7223.0
2017-12-19 13:30:00,66.88,66.9,66.75,66.77,26167.0,60.0054,60.0234,59.8888,59.9067,26167.0
2017-12-19 14:00:00,66.77,66.87,66.74,66.83,20080.0,59.9067,59.9964,59.8798,59.9606,20080.0
2017-12-19 14:30:00,66.83,66.87,66.72,66.75,20593.0,59.9606,59.9964,59.8619,59.8888,20593.0
2017-12-19 15:00:00,66.76,66.85,66.71,66.75,32076.0,59.8978,59.9785,59.8529,59.8888,32076.0
2017-12-19 15:30:00,66.75,66.8,66.6,66.61,101766.0,59.8888,59.9336,59.7542,59.7632,101766.0
2017-12-20 09:30:00,66.46,66.62,66.24,66.58,56865.0,59.6286,59.7721,59.4312,59.7363,56865.0
2017-12-20 10:00:00,66.58,66.66,66.44,66.56,67557.0,59.7363,59.808,59.6106,59.7183,67557.0
2017-12-20 10:30:00,66.54,66.55,66.13,66.25,74124.0,59.7004,59.7093,59.3325,59.4402,74124.0
2017-12-20 11:00:00,66.25,66.48,66.21,66.24,59655.0,59.4402,59.6465,59.4043,59.4312,59655.0
2017-12-20 11:30:00,66.27,66.28,66.21,66.26,34127.0,59.4581,59.4671,59.4043,59.4491,34127.0
2017-12-20 12:00:00,66.26,66.3,66.21,66.24,52864.0,59.4491,59.485,59.4043,59.4312,52864.0
2017-12-20 12:30:00,66.24,66.27,66.14,66.25,26717.0,59.4312,59.4581,59.3415,59.4402,26717.0
2017-12-20 13:00:00,66.25,66.36,66.23,66.35,31219.0,59.4402,59.5389,59.4222,59.5299,31219.0
2017-12-20 13:30:00,66.35,66.37,66.16,66.17,60495.0,59.5299,59.5478,59.3594,59.3684,60495.0
2017-12-20 14:00:00,66.16,66.2,66.1,66.15,20178.0,59.3594,59.3953,59.3056,59.3505,20178.0
2017-12-20 14:30:00,66.15,66.2,66.06,66.14,29937.0,59.3505,59.3953,59.2697,59.3415,29937.0
2017-12-20 15:00:00,66.14,66.27,66.09,66.26,71531.0,59.3415,59.4581,59.2966,59.4491,71531.0
2017-12-20 15:30:00,66.27,66.3,66.09,66.15,228578.0,59.4581,59.485,59.2966,59.3505,228578.0
2017-12-21 09:30:00,66.19,66.36,65.88,65.98,41119.0,59.3863,59.5389,59.1082,59.1979,41119.0
2017-12-21 10:00:00,65.95,66.3,65.91,66.27,28955.0,59.171,59.485,59.1351,59.4581,28955.0
2017-12-21 10:30:00,66.28,66.29,66.13,66.22,27179.0,59.4671,59.4761,59.3325,59.4133,27179.0
2017-12-21 11:00:00,66.23,66.25,66.15,66.19,57855.0,59.4222,59.4402,59.3505,59.3863,57855.0
2017-12-21 11:30:00,66.16,66.18,65.9,65.93,44072.0,59.3594,59.3774,59.1262,59.1531,44072.0
2017-12-21 12:00:00,65.96,66.07,65.89,65.94,17223.0,59.18,59.2787,59.1172,59.162,17223.0
2017-12-21 12:30:00,65.97,66.07,65.92,66.07,16814.0,59.189,59.2787,59.1441,59.2787,16814.0
2017-12-21 13:00:00,66.06,66.14,66.0,66.02,21118.0,59.2697,59.3415,59.2159,59.2338,21118.0
2017-12-21 13:30:00,66.01,66.02,65.83,65.83,32151.0,59.2248,59.2338,59.0633,59.0633,32151.0
2017-12-21 14:00:00,65.83,65.88,65.66,65.84,39164.0,59.0633,59.1082,58.9108,59.0723,39164.0
2017-12-21 14:30:00,65.85,65.87,65.71,65.73,28671.0,59.0813,59.0992,58.9557,58.9736,28671.0
2017-12-21 15:00:00,65.71,65.81,65.66,65.67,45757.0,58.9557,59.0454,58.9108,58.9198,45757.0
2017-12-21 15:30:00,65.67,65.67,65.26,65.49,262943.0,58.9198,58.9198,58.5519,58.7583,262943.0
2017-12-22 09:30:00,65.35,65.54,65.07,65.41,52004.0,58.6327,58.8032,58.3815,58.6865,52004.0
2017-12-22 10:00:00,65.45,65.69,65.36,65.58,20810.0,58.7224,58.9377,58.6417,58.839,20810.0
2017-12-22 10:30:00,65.57,65.69,65.53,65.57,15353.0,58.8301,58.9377,58.7942,58.8301,15353.0
2017-12-22 11:00:00,65.61,65.67,65.54,65.64,14664.0,58.866,58.9198,58.8032,58.8929,14664.0
2017-12-22 11:30:00,65.64,65.67,65.51,65.58,17489.0,58.8929,58.9198,58.7762,58.839,17489.0
2017-12-22 12:00:00,65.58,65.67,65.58,65.62,112700.0,58.839,58.9198,58.839,58.8749,112700.0
2017-12-22 12:30:00,65.63,65.69,65.61,65.64,12566.0,58.8839,58.9377,58.866,58.8929,12566.0
2017-12-22 13:00:00,65.63,65.65,65.53,65.59,21969.0,58.8839,58.9018,58.7942,58.848,21969.0
2017-12-22 13:30:00,65.59,65.67,65.56,65.63,16262.0,58.848,58.9198,58.8211,58.8839,16262.0
2017-12-22 14:00:00,65.64,65.76,65.63,65.72,13644.0,58.8929,59.0005,58.8839,58.9647,13644.0
2017-12-22 14:30:00,65.7,65.75,65.65,65.7,9163.0,58.9467,58.9916,58.9018,58.9467,9163.0
2017-12-22 15:00:00,65.7,65.83,65.67,65.83,15293.0,58.9467,59.0633,58.9198,59.0633,15293.0
2017-12-22 15:30:00,65.83,65.88,65.73,65.82,106468.0,59.0633,59.1082,58.9736,59.0544,106468.0
2017-12-26 09:30:00,65.98,67.02,65.98,66.99,156596.0,59.1979,60.131,59.1979,60.1041,156596.0
2017-12-26 10:00:00,66.99,67.02,66.56,66.57,48611.0,60.1041,60.131,59.7183,59.7273,48611.0
2017-12-26 10:30:00,66.57,66.66,66.47,66.58,60259.0,59.7273,59.808,59.6376,59.7363,60259.0
2017-12-26 11:00:00,66.59,66.63,66.31,66.31,41530.0,59.7452,59.7811,59.494,59.494,41530.0
2017-12-26 11:30:00,66.31,66.33,66.24,66.31,12581.0,59.494,59.512,59.4312,59.494,12581.0
2017-12-26 12:00:00,66.3,66.43,66.3,66.33,25330.0,59.485,59.6017,59.485,59.512,25330.0
2017-12-26 12:30:00,66.35,66.35,66.24,66.35,26662.0,59.5299,59.5299,59.4312,59.5299,26662.0
2017-12-26 13:00:00,66.33,66.46,66.32,66.4,26474.0,59.512,59.6286,59.503,59.5748,26474.0
2017-12-26 13:30:00,66.41,66.51,66.4,66.49,25674.0,59.5837,59.6734,59.5748,59.6555,25674.0
2017-12-26 14:00:00,66.5,66.5,66.33,66.36,94588.0,59.6645,59.6645,59.512,59.5389,94588.0
2017-12-26 14:30:00,66.32,66.35,66.11,66.11,18118.0,59.503,59.5299,59.3146,59.3146,18118.0
2017-12-26 15:00:00,66.14,66.25,66.1,66.24,39479.0,59.3415,59.4402,59.3056,59.4312,39479.0
2017-12-26 15:30:00,66.24,66.29,66.19,66.26,166011.0,59.4312,59.4761,59.3863,59.4491,166011.0
2017-12-27 09:30:00,66.36,66.72,66.33,66.41,92476.0,59.5389,59.8619,59.512,59.5837,92476.0
2017-12-27 10:00:00,66.4,66.4,66.05,66.16,32839.0,59.5748,59.5748,59.2607,59.3594,32839.0
2017-12-27 10:30:00,66.16,66.31,65.97,66.0,64522.0,59.3594,59.494,59.189,59.2159,64522.0
2017-12-27 11:00:00,65.99,66.25,65.94,66.06,93521.0,59.2069,59.4402,59.162,59.2697,93521.0
2017-12-27 11:30:00,66.02,66.21,66.0,66.12,42127.0,59.2338,59.4043,59.2159,59.3235,42127.0
2017-12-27 12:00:00,66.11,66.26,66.11,66.19,15496.0,59.3146,59.4491,59.3146,59.3863,15496.0
2017-12-27 12:30:00,66.19,66.34,66.19,66.29,37274.0,59.3863,59.5209,59.3863,59.4761,37274.0
2017-12-27 13:00:00,66.28,66.35,66.26,66.29,9281.0,59.4671,59.5299,59.4491,59.4761,9281.0
2017-12-27 13:30:00,66.3,66.43,66.23,66.27,29082.0,59.485,59.6017,59.4222,59.4581,29082.0
2017-12-27 14:00:00,66.28,66.29,66.19,66.2,21359.0,59.4671,59.4761,59.3863,59.3953,21359.0
2017-12-27 14:30:00,66.2,66.25,66.11,66.18,78315.0,59.3953,59.4402,59.3146,59.3774,78315.0
2017-12-27 15:00:00,66.18,66.27,66.09,66.23,81281.0,59.3774,59.4581,59.2966,59.4222,81281.0
2017-12-27 15:30:00,66.25,66.26,65.92,66.03,136891.0,59.4402,59.4491,59.1441,59.2428,136891.0
2017-12-28 09:30:00,66.16,66.6,65.72,65.85,45772.0,59.4376,59.8329,59.0423,59.1591,45772.0
2017-12-28 10:00:00,65.89,65.89,65.62,65.7,23088.0,59.195,59.195,58.9525,59.0244,23088.0
2017-12-28 10:30:00,65.67,65.78,65.67,65.69,11824.0,58.9974,59.0962,58.9974,59.0154,11824.0
2017-12-28 11:00:00,65.7,65.8,65.65,65.74,24482.0,59.0244,59.1142,58.9794,59.0603,24482.0
2017-12-28 11:30:00,65.75,65.85,65.72,65.85,12771.0,59.0693,59.1591,59.0423,59.1591,12771.0
2017-12-28 12:00:00,65.86,65.95,65.84,65.92,16772.0,59.1681,59.2489,59.1501,59.222,16772.0
2017-12-28 12:30:00,65.9,66.04,65.9,66.01,35084.0,59.204,59.3298,59.204,59.3029,35084.0
2017-12-28 13:00:00,66.03,66.05,65.94,65.94,9555.0,59.3208,59.3388,59.24,59.24,9555.0
2017-12-28 13:30:00,65.94,66.09,65.9,66.06,12564.0,59.24,59.3747,59.204,59.3478,12564.0
2017-12-28 14:00:00,66.07,66.11,66.02,66.09,13518.0,59.3568,59.3927,59.3118,59.3747,13518.0
2017-12-28 14:30:00,66.09,66.19,66.09,66.19,21903.0,59.3747,59.4646,59.3747,59.4646,21903.0
2017-12-28 15:00:00,66.17,66.21,66.1,66.17,78491.0,59.4466,59.4825,59.3837,59.4466,78491.0
2017-12-28 15:30:00,66.16,66.45,66.15,66.42,192036.0,59.4376,59.6981,59.4286,59.6712,192036.0
2017-12-29 09:30:00,66.3,66.66,66.3,66.62,84616.0,59.5634,59.8868,59.5634,59.8509,84616.0
2017-12-29 10:00:00,66.65,66.72,66.53,66.58,71236.0,59.8778,59.9407,59.77,59.8149,71236.0
2017-12-29 10:30:00,66.55,66.59,66.23,66.31,42407.0,59.788,59.8239,59.5005,59.5724,42407.0
2017-12-29 11:00:00,66.32,66.45,66.3,66.42,33130.0,59.5814,59.6981,59.5634,59.6712,33130.0
2017-12-29 11:30:00,66.42,66.58,66.4,66.58,29990.0,59.6712,59.8149,59.6532,59.8149,29990.0
2017-12-29 12:00:00,66.58,66.58,66.43,66.49,18669.0,59.8149,59.8149,59.6802,59.7341,18669.0
2017-12-29 12:30:00,66.49,66.52,66.46,66.5,8132.0,59.7341,59.761,59.7071,59.7431,8132.0
2017-12-29 13:00:00,66.49,66.55,66.41,66.42,19833.0,59.7341,59.788,59.6622,59.6712,19833.0
2017-12-29 13:30:00,66.42,66.46,66.37,66.37,20490.0,59.6712,59.7071,59.6263,59.6263,20490.0
2017-12-29 14:00:00,66.37,66.48,66.37,66.46,17182.0,59.6263,59.7251,59.6263,59.7071,17182.0
2017-12-29 14:30:00,66.46,66.47,66.34,66.36,27270.0,59.7071,59.7161,59.5993,59.6173,27270.0
2017-12-29 15:00:00,66.36,66.36,66.17,66.19,28033.0,59.6173,59.6173,59.4466,59.4646,28033.0
2017-12-29 15:30:00,66.21,66.24,65.77,65.84,153100.0,59.4825,59.5095,59.0872,59.1501,153100.0
2018-01-02 09:30:00,66.26,66.61,66.0,66.61,132219.0,59.5275,59.8419,59.2939,59.8419,132219.0
2018-01-02 10:00:00,66.6,66.91,66.58,66.87,56533.0,59.8329,60.1114,59.8149,60.0755,56533.0
2018-01-02 10:30:00,66.91,67.16,66.87,67.01,80269.0,60.1114,60.336,60.0755,60.2012,80269.0
2018-01-02 11:00:00,67.0,67.23,66.95,67.14,61965.0,60.1923,60.3989,60.1473,60.318,61965.0
2018-01-02 11:30:00,67.12,67.17,66.77,66.8,187939.0,60.3001,60.345,59.9856,60.0126,187939.0
2018-01-02 12:00:00,66.81,66.98,66.78,66.8,93199.0,60.0216,60.1743,59.9946,60.0126,93199.0
2018-01-02 12:30:00,66.79,66.81,66.66,66.71,153178.0,60.0036,60.0216,59.8868,59.9317,153178.0
2018-01-02 13:00:00,66.7,66.74,66.52,66.54,32151.0,59.9227,59.9587,59.761,59.779,32151.0
2018-01-02 13:30:00,66.55,66.75,66.53,66.71,52652.0,59.788,59.9677,59.77,59.9317,52652.0
2018-01-02 14:00:00,66.71,66.84,66.68,66.82,97428.0,59.9317,60.0485,59.9048,60.0306,97428.0
2018-01-02 14:30:00,66.83,66.93,66.76,66.91,49330.0,60.0395,60.1294,59.9766,60.1114,49330.0
2018-01-02 15:00:00,66.9,67.01,66.85,66.97,77373.0,60.1024,60.2012,60.0575,60.1653,77373.0
2018-01-02 15:30:00,66.96,67.16,66.94,67.13,232399.0,60.1563,60.336,60.1384,60.3091,232399.0
2018-01-03 09:30:00,67.1,67.27,66.48,66.91,106603.0,60.2821,60.4348,59.7251,60.1114,106603.0
2018-01-03 10:00:00,66.98,67.1,66.95,67.02,49052.0,60.1743,60.2821,60.1473,60.2102,49052.0
2018-01-03 10:30:00,67.01,67.07,66.84,66.85,34339.0,60.2012,60.2551,60.0485,60.0575,34339.0
2018-01-03 11:00:00,66.86,67.04,66.84,67.01,33766.0,60.0665,60.2282,60.0485,60.2012,33766.0
2018-01-03 11:30:00,67.01,67.07,66.94,66.94,82809.0,60.2012,60.2551,60.1384,60.1384,82809.0
2018-01-03 12:00:00,66.94,66.96,66.79,66.94,26794.0,60.1384,60.1563,60.0036,60.1384,26794.0
2018-01-03 12:30:00,66.93,67.01,66.92,66.96,27917.0,60.1294,60.2012,60.1204,60.1563,27917.0
2018-01-03 13:00:00,67.0,67.08,66.89,66.92,200022.0,60.1923,60.2641,60.0934,60.1204,200022.0
2018-01-03 13:30:00,66.92,66.99,66.84,66.91,40326.0,60.1204,60.1833,60.0485,60.1114,40326.0
2018-01-03 14:00:00,66.92,67.01,66.89,66.97,60333.0,60.1204,60.2012,60.0934,60.1653,60333.0
2018-01-03 14:30:00,66.98,67.0,66.92,67.0,115818.0,60.1743,60.1923,60.1204,60.1923,115818.0
2018-01-03 15:00:00,66.99,67.01,66.93,66.93,217043.0,60.1833,60.2012,60.1294,60.1294,217043.0
2018-01-03 15:30:00,66.93,67.03,66.83,66.9,285553.0,60.1294,60.2192,60.0395,60.1024,285553.0
2018-01-04 09:30:00,67.05,67.09,66.62,66.81,78883.0,60.2372,60.2731,59.8509,60.0216,78883.0
2018-01-04 10:00:00,66.81,67.03,66.73,66.98,89269.0,60.0216,60.2192,59.9497,60.1743,89269.0
2018-01-04 10:30:00,67.02,67.1,66.97,67.05,38729.0,60.2102,60.2821,60.1653,60.2372,38729.0
2018-01-04 11:00:00,67.04,67.05,66.83,66.87,40685.0,60.2282,60.2372,60.0395,60.0755,40685.0
2018-01-04 11:30:00,66.88,67.02,66.84,66.96,34277.0,60.0845,60.2102,60.0485,60.1563,34277.0
2018-01-04 12:00:00,66.97,66.98,66.81,66.91,58522.0,60.1653,60.1743,60.0216,60.1114,58522.0
2018-01-04 12:30:00,66.92,67.01,66.89,66.94,86219.0,60.1204,60.2012,60.0934,60.1384,86219.0
2018-01-04 13:00:00,66.93,67.05,66.92,67.04,29787.0,60.1294,60.2372,60.1204,60.2282,29787.0
2018-01-04 13:30:00,67.04,67.05,66.96,66.98,65038.0,60.2282,60.2372,60.1563,60.1743,65038.0
2018-01-04 14:00:00,66.98,66.98,66.79,66.86,54114.0,60.1743,60.1743,60.0036,60.0665,54114.0
2018-01-04 14:30:00,66.87,66.96,66.82,66.85,55953.0,60.0755,60.1563,60.0306,60.0575,55953.0
2018-01-04 15:00:00,66.85,67.01,66.82,66.97,66678.0,60.0575,60.2012,60.0306,60.1653,66678.0
2018-01-04 15:30:00,66.97,67.0,66.88,66.9,138635.0,60.1653,60.1923,60.0845,60.1024,138635.0
2018-01-05 09:30:00,67.07,67.14,66.9,66.94,102325.0,60.2551,60.318,60.1024,60.1384,102325.0
2018-01-05 10:00:00,66.91,67.0,66.8,66.9,31744.0,60.1114,60.1923,60.0126,60.1024,31744.0
2018-01-05 10:30:00,66.9,67.11,66.9,67.02,79045.0,60.1024,60.2911,60.1024,60.2102,79045.0
2018-01-05 11:00:00,67.03,67.13,66.97,67.12,42395.0,60.2192,60.3091,60.1653,60.3001,42395.0
2018-01-05 11:30:00,67.12,67.14,67.06,67.12,29062.0,60.3001,60.318,60.2462,60.3001,29062.0
2018-01-05 12:00:00,67.11,67.15,67.04,67.11,26876.0,60.2911,60.327,60.2282,60.2911,26876.0
2018-01-05 12:30:00,67.11,67.41,67.07,67.33,190687.0,60.2911,60.5606,60.2551,60.4887,190687.0
2018-01-05 13:00:00,67.33,67.34,67.18,67.24,42881.0,60.4887,60.4977,60.354,60.4079,42881.0
2018-01-05 13:30:00,67.25,67.34,67.21,67.34,31099.0,60.4169,60.4977,60.3809,60.4977,31099.0
2018-01-05 14:00:00,67.32,67.54,67.31,67.51,31785.0,60.4797,60.6774,60.4708,60.6504,31785.0
2018-01-05 14:30:00,67.53,67.54,67.45,67.54,39661.0,60.6684,60.6774,60.5965,60.6774,39661.0
2018-01-05 15:00:00,67.54,67.8,67.54,67.8,109720.0,60.6774,60.911,60.6774,60.911,109720.0
2018-01-05 15:30:00,67.8,67.94,67.78,67.83,182265.0,60.911,61.0367,60.893,60.9379,182265.0
2018-01-08 09:30:00,67.87,67.9,67.43,67.69,38756.0,60.9739,61.0008,60.5786,60.8122,38756.0
2018-01-08 10:00:00,67.72,67.89,67.67,67.89,47244.0,60.8391,60.9918,60.7942,60.9918,47244.0
2018-01-08 10:30:00,67.87,67.89,67.77,67.83,14217.0,60.9739,60.9918,60.884,60.9379,14217.0
2018-01-08 11:00:00,67.82,68.06,67.75,68.04,53894.0,60.9289,61.1446,60.8661,61.1266,53894.0
2018-01-08 11:30:00,68.03,68.27,68.03,68.23,33516.0,61.1176,61.3332,61.1176,61.2973,33516.0
2018-01-08 12:00:00,68.23,68.24,68.04,68.09,23767.0,61.2973,61.3063,61.1266,61.1715,23767.0
2018-01-08 12:30:00,68.06,68.19,68.04,68.13,16386.0,61.1446,61.2613,61.1266,61.2074,16386.0
2018-01-08 13:00:00,68.13,68.17,68.0,68.12,35875.0,61.2074,61.2434,61.0907,61.1985,35875.0
2018-01-08 13:30:00,68.07,68.13,67.99,68.07,35621.0,61.1535,61.2074,61.0817,61.1535,35621.0
2018-01-08 14:00:00,68.06,68.13,68.03,68.06,27945.0,61.1446,61.2074,61.1176,61.1446,27945.0
2018-01-08 14:30:00,68.03,68.25,68.02,68.25,166717.0,61.1176,61.3153,61.1086,61.3153,166717.0
2018-01-08 15:00:00,68.26,68.47,68.25,68.37,38663.0,61.3242,61.5129,61.3153,61.4231,38663.0
2018-01-08 15:30:00,68.4,68.42,68.26,68.28,141443.0,61.45,61.468,61.3242,61.3422,141443.0
2018-01-09 09:30:00,68.4,68.4,66.56,66.61,312867.0,61.45,61.45,59.797,59.8419,312867.0
2018-01-09 10:00:00,66.61,67.07,66.58,66.99,85978.0,59.8419,60.2551,59.8149,60.1833,85978.0
2018-01-09 10:30:00,67.0,67.07,66.36,66.52,117932.0,60.1923,60.2551,59.6173,59.761,117932.0
2018-01-09 11:00:00,66.54,66.58,66.29,66.48,75540.0,59.779,59.8149,59.5544,59.7251,75540.0
2018-01-09 11:30:00,66.48,66.72,66.41,66.56,112525.0,59.7251,59.9407,59.6622,59.797,112525.0
2018-01-09 12:00:00,66.53,66.56,66.22,66.22,118480.0,59.77,59.797,59.4915,59.4915,118480.0
2018-01-09 12:30:00,66.24,66.29,66.09,66.09,100862.0,59.5095,59.5544,59.3747,59.3747,100862.0
2018-01-09 13:00:00,66.1,66.26,65.91,66.0,191167.0,59.3837,59.5275,59.213,59.2939,191167.0
2018-01-09 13:30:00,65.95,66.13,65.93,66.01,163305.0,59.2489,59.4107,59.231,59.3029,163305.0
2018-01-09 14:00:00,66.02,66.03,65.94,65.96,64334.0,59.3118,59.3208,59.24,59.2579,64334.0
2018-01-09 14:30:00,65.96,66.05,65.9,65.99,113473.0,59.2579,59.3388,59.204,59.2849,113473.0
2018-01-09 15:00:00,66.0,66.03,65.71,65.77,284864.0,59.2939,59.3208,59.0333,59.0872,284864.0
2018-01-09 15:30:00,65.77,65.82,65.4,65.45,542360.0,59.0872,59.1322,58.7548,58.7998,542360.0
2018-01-10 09:30:00,65.47,65.67,63.54,63.67,147720.0,58.8177,58.9974,57.0838,57.2006,147720.0
2018-01-10 10:00:00,63.69,63.77,63.24,63.63,568260.0,57.2186,57.2905,56.8143,57.1647,568260.0
2018-01-10 10:30:00,63.62,64.11,63.54,63.62,415235.0,57.1557,57.5959,57.0838,57.1557,415235.0
2018-01-10 11:00:00,63.62,63.96,63.37,63.39,230668.0,57.1557,57.4611,56.9311,56.9491,230668.0
2018-01-10 11:30:00,63.39,63.61,63.11,63.18,296729.0,56.9491,57.1467,56.6975,56.7604,296729.0
2018-01-10 12:00:00,63.18,63.34,62.77,62.92,328900.0,56.7604,56.9041,56.3921,56.5268,328900.0
2018-01-10 12:30:00,62.92,63.15,62.85,63.05,217982.0,56.5268,56.7335,56.4639,56.6436,217982.0
2018-01-10 13:00:00,63.04,63.21,62.75,62.81,173334.0,56.6346,56.7874,56.3741,56.428,173334.0
2018-01-10 13:30:00,62.83,63.19,62.64,62.85,248034.0,56.446,56.7694,56.2753,56.4639,248034.0
2018-01-10 14:00:00,62.87,63.01,62.67,62.75,133272.0,56.4819,56.6077,56.3022,56.3741,133272.0
2018-01-10 14:30:00,62.74,62.78,62.57,62.75,197649.0,56.3651,56.401,56.2124,56.3741,197649.0
2018-01-10 15:00:00,62.77,62.86,62.64,62.86,279207.0,56.3921,56.4729,56.2753,56.4729,279207.0
2018-01-10 15:30:00,62.85,62.96,62.73,62.76,581224.0,56.4639,56.5628,56.3561,56.3831,581224.0
2018-01-11 09:30:00,62.8,63.04,62.22,62.22,354570.0,56.419,56.6346,55.8979,55.8979,354570.0
2018-01-11 10:00:00,62.22,62.8,62.19,62.68,347868.0,55.8979,56.419,55.871,56.3112,347868.0
2018-01-11 10:30:00,62.68,62.8,62.65,62.77,200806.0,56.3112,56.419,56.2843,56.3921,200806.0
2018-01-11 11:00:00,62.76,62.78,62.67,62.7,118558.0,56.3831,56.401,56.3022,56.3292,118558.0
2018-01-11 11:30:00,62.68,62.8,62.61,62.7,137750.0,56.3112,56.419,56.2483,56.3292,137750.0
2018-01-11 12:00:00,62.7,63.05,62.62,62.95,2835449.0,56.3292,56.6436,56.2573,56.5538,2835449.0
2018-01-11 12:30:00,62.95,63.3,62.95,63.2,182966.0,56.5538,56.8682,56.5538,56.7784,182966.0
2018-01-11 13:00:00,63.22,64.19,63.18,64.01,710275.0,56.7963,57.6678,56.7604,57.5061,710275.0
2018-01-11 13:30:00,64.01,64.06,63.32,63.68,278901.0,57.5061,57.551,56.8862,57.2096,278901.0
2018-01-11 14:00:00,63.65,64.07,63.64,64.07,178514.0,57.1826,57.56,57.1737,57.56,178514.0
2018-01-11 14:30:00,64.07,64.21,63.96,64.0,113451.0,57.56,57.6857,57.4611,57.4971,113451.0
2018-01-11 15:00:00,63.99,64.25,63.9,64.22,209055.0,57.4881,57.7217,57.4072,57.6947,209055.0
2018-01-11 15:30:00,64.22,64.32,64.03,64.25,520700.0,57.6947,57.7846,57.524,57.7217,520700.0
2018-01-12 09:30:00,64.54,64.65,64.09,64.39,64127.0,57.9822,58.081,57.5779,57.8475,64127.0
2018-01-12 10:00:00,64.36,64.62,64.27,64.61,64565.0,57.8205,58.0541,57.7397,58.0451,64565.0
2018-01-12 10:30:00,64.62,65.04,64.61,65.02,46013.0,58.0541,58.4314,58.0451,58.4134,46013.0
2018-01-12 11:00:00,65.03,65.03,64.71,64.95,40895.0,58.4224,58.4224,58.1349,58.3506,40895.0
2018-01-12 11:30:00,64.94,65.02,64.91,65.01,55599.0,58.3416,58.4134,58.3146,58.4045,55599.0
2018-01-12 12:00:00,65.02,65.22,64.92,65.19,84231.0,58.4134,58.5931,58.3236,58.5662,84231.0
2018-01-12 12:30:00,65.2,65.29,65.17,65.28,38133.0,58.5752,58.656,58.5482,58.647,38133.0
2018-01-12 13:00:00,65.28,65.37,65.23,65.36,129157.0,58.647,58.7279,58.6021,58.7189,129157.0
2018-01-12 13:30:00,65.35,65.84,65.33,65.66,133426.0,58.7099,59.1501,58.6919,58.9884,133426.0
2018-01-12 14:00:00,65.66,65.79,65.64,65.76,75894.0,58.9884,59.1052,58.9704,59.0783,75894.0
2018-01-12 14:30:00,65.76,65.78,65.59,65.71,74035.0,59.0783,59.0962,58.9255,59.0333,74035.0
2018-01-12 15:00:00,65.72,65.78,65.64,65.72,101591.0,59.0423,59.0962,58.9704,59.0423,101591.0
2018-01-12 15:30:00,65.71,65.9,65.7,65.78,354246.0,59.0333,59.204,59.0244,59.0962,354246.0
2018-01-16 09:30:00,65.87,65.88,65.2,65.25,73437.0,59.1771,59.1861,58.5752,58.6201,73437.0
2018-01-16 10:00:00,65.25,65.35,65.09,65.14,34356.0,58.6201,58.7099,58.4763,58.5213,34356.0
2018-01-16 10:30:00,65.15,65.37,65.01,65.23,43555.0,58.5302,58.7279,58.4045,58.6021,43555.0
2018-01-16 11:00:00,65.27,65.77,65.27,65.74,35468.0,58.638,59.0872,58.638,59.0603,35468.0
2018-01-16 11:30:00,65.76,65.8,65.58,65.72,34260.0,59.0783,59.1142,58.9165,59.0423,34260.0
2018-01-16 12:00:00,65.71,65.89,65.71,65.88,31299.0,59.0333,59.195,59.0333,59.1861,31299.0
2018-01-16 12:30:00,65.88,65.9,65.62,65.69,60828.0,59.1861,59.204,58.9525,59.0154,60828.0
2018-01-16 13:00:00,65.69,65.78,65.63,65.69,39041.0,59.0154,59.0962,58.9615,59.0154,39041.0
2018-01-16 13:30:00,65.71,65.74,65.59,65.63,38228.0,59.0333,59.0603,58.9255,58.9615,38228.0
2018-01-16 14:00:00,65.65,65.73,65.48,65.71,82824.0,58.9794,59.0513,58.8267,59.0333,82824.0
2018-01-16 14:30:00,65.7,65.79,65.5,65.59,51226.0,59.0244,59.1052,58.8447,58.9255,51226.0
2018-01-16 15:00:00,65.57,65.81,65.57,65.78,54473.0,58.9076,59.1232,58.9076,59.0962,54473.0
2018-01-16 15:30:00,65.79,65.86,65.6,65.65,178851.0,59.1052,59.1681,58.9345,58.9794,178851.0
2018-01-17 09:30:00,64.45,64.45,61.51,62.29,1248820.0,57.9014,57.9014,55.2601,55.9608,1248820.0
2018-01-17 10:00:00,62.29,62.54,61.95,62.5,775484.0,55.9608,56.1854,55.6554,56.1495,775484.0
2018-01-17 10:30:00,62.5,62.52,62.25,62.25,357730.0,56.1495,56.1675,55.9249,55.9249,357730.0
2018-01-17 11:00:00,62.26,62.55,62.03,62.39,222610.0,55.9339,56.1944,55.7273,56.0507,222610.0
2018-01-17 11:30:00,62.4,62.5,62.21,62.44,121435.0,56.0597,56.1495,55.889,56.0956,121435.0
2018-01-17 12:00:00,62.43,62.53,62.34,62.48,124010.0,56.0866,56.1764,56.0058,56.1315,124010.0
2018-01-17 12:30:00,62.48,63.14,62.4,62.85,497791.0,56.1315,56.7245,56.0597,56.4639,497791.0
2018-01-17 13:00:00,62.85,63.01,62.62,62.66,238672.0,56.4639,56.6077,56.2573,56.2932,238672.0
2018-01-17 13:30:00,62.69,62.81,62.63,62.74,95695.0,56.3202,56.428,56.2663,56.3651,95695.0
2018-01-17 14:00:00,62.73,62.86,62.64,62.7,163978.0,56.3561,56.4729,56.2753,56.3292,163978.0
2018-01-17 14:30:00,62.69,62.86,62.69,62.73,140597.0,56.3202,56.4729,56.3202,56.3561,140597.0
2018-01-17 15:00:00,62.74,62.92,62.73,62.75,170052.0,56.3651,56.5268,56.3561,56.3741,170052.0
2018-01-17 15:30:00,62.75,62.89,62.61,62.64,563223.0,56.3741,56.4999,56.2483,56.2753,563223.0
2018-01-18 09:30:00,62.56,63.02,62.3,62.38,135571.0,56.2034,56.6167,55.9698,56.0417,135571.0
2018-01-18 10:00:00,62.36,62.5,62.22,62.24,155424.0,56.0237,56.1495,55.8979,55.9159,155424.0
2018-01-18 10:30:00,62.23,62.27,61.97,62.11,103703.0,55.9069,55.9429,55.6733,55.7991,103703.0
2018-01-18 11:00:00,62.12,62.35,62.05,62.25,77770.0,55.8081,56.0147,55.7452,55.9249,77770.0
2018-01-18 11:30:00,62.27,62.36,62.23,62.33,57191.0,55.9429,56.0237,55.9069,55.9968,57191.0
2018-01-18 12:00:00,62.31,62.42,62.3,62.38,45724.0,55.9788,56.0776,55.9698,56.0417,45724.0
2018-01-18 12:30:00,62.39,62.46,62.28,62.42,130399.0,56.0507,56.1136,55.9519,56.0776,130399.0
2018-01-18 13:00:00,62.43,62.43,62.29,62.32,51137.0,56.0866,56.0866,55.9608,55.9878,51137.0
2018-01-18 13:30:00,62.32,62.34,62.21,62.26,77243.0,55.9878,56.0058,55.889,55.9339,77243.0
2018-01-18 14:00:00,62.27,62.76,62.26,62.74,278924.0,55.9429,56.3831,55.9339,56.3651,278924.0
2018-01-18 14:30:00,62.75,62.77,62.6,62.63,102224.0,56.3741,56.3921,56.2393,56.2663,102224.0
2018-01-18 15:00:00,62.62,62.62,62.24,62.27,162095.0,56.2573,56.2573,55.9159,55.9429,162095.0
2018-01-18 15:30:00,62.28,62.35,62.15,62.29,446527.0,55.9519,56.0147,55.8351,55.9608,446527.0
2018-01-19 09:30:00,62.52,62.96,62.48,62.62,152827.0,56.1675,56.5628,56.1315,56.2573,152827.0
2018-01-19 10:00:00,62.62,62.66,62.21,62.22,94168.0,56.2573,56.2932,55.889,55.8979,94168.0
2018-01-19 10:30:00,62.23,62.26,61.94,62.05,134114.0,55.9069,55.9339,55.6464,55.7452,134114.0
2018-01-19 11:00:00,62.05,62.07,61.78,61.9,79382.0,55.7452,55.7632,55.5027,55.6105,79382.0
2018-01-19 11:30:00,61.91,62.16,61.82,62.11,150528.0,55.6194,55.844,55.5386,55.7991,150528.0
2018-01-19 12:00:00,62.1,62.18,61.95,62.07,148583.0,55.7901,55.862,55.6554,55.7632,148583.0
2018-01-19 12:30:00,62.07,62.11,61.99,62.01,50003.0,55.7632,55.7991,55.6913,55.7093,50003.0
2018-01-19 13:00:00,62.02,62.15,61.97,62.14,59801.0,55.7183,55.8351,55.6733,55.8261,59801.0
2018-01-19 13:30:00,62.15,62.17,61.97,62.02,59059.0,55.8351,55.853,55.6733,55.7183,59059.0
2018-01-19 14:00:00,62.0,62.07,61.89,61.95,138994.0,55.7003,55.7632,55.6015,55.6554,138994.0
2018-01-19 14:30:00,61.96,62.01,61.94,62.0,65011.0,55.6644,55.7093,55.6464,55.7003,65011.0
2018-01-19 15:00:00,62.0,62.09,61.91,62.08,222712.0,55.7003,55.7812,55.6194,55.7722,222712.0
2018-01-19 15:30:00,62.1,62.22,61.9,61.94,509245.0,55.7901,55.8979,55.6105,55.6464,509245.0
2018-01-22 09:30:00,62.04,62.25,61.7,61.73,69071.0,55.7362,55.9249,55.4308,55.4577,69071.0
2018-01-22 10:00:00,61.73,61.94,61.65,61.77,97110.0,55.4577,55.6464,55.3859,55.4937,97110.0
2018-01-22 10:30:00,61.79,61.84,61.61,61.61,163869.0,55.5116,55.5566,55.3499,55.3499,163869.0
2018-01-22 11:00:00,61.61,61.64,61.29,61.32,129351.0,55.3499,55.3769,55.0624,55.0894,129351.0
2018-01-22 11:30:00,61.34,61.37,61.15,61.36,102641.0,55.1074,55.1343,54.9367,55.1253,102641.0
2018-01-22 12:00:00,61.35,61.42,61.25,61.34,78148.0,55.1163,55.1792,55.0265,55.1074,78148.0
2018-01-22 12:30:00,61.35,61.35,61.17,61.24,80457.0,55.1163,55.1163,54.9546,55.0175,80457.0
2018-01-22 13:00:00,61.27,61.31,61.16,61.2,105558.0,55.0445,55.0804,54.9457,54.9816,105558.0
2018-01-22 13:30:00,61.21,61.21,60.95,60.98,228503.0,54.9906,54.9906,54.757,54.7839,228503.0
2018-01-22 14:00:00,60.98,61.1,60.68,60.73,343615.0,54.7839,54.8917,54.5144,54.5593,343615.0
2018-01-22 14:30:00,60.74,60.94,60.71,60.77,313426.0,54.5683,54.748,54.5414,54.5953,313426.0
2018-01-22 15:00:00,60.79,60.79,60.62,60.72,156353.0,54.6132,54.6132,54.4605,54.5504,156353.0
2018-01-22 15:30:00,60.72,60.81,60.64,60.8,465703.0,54.5504,54.6312,54.4785,54.6222,465703.0
2018-01-23 09:30:00,60.0,60.33,59.6,60.11,400406.0,53.9035,54.2,53.5442,54.0023,400406.0
2018-01-23 10:00:00,60.12,60.4,59.95,60.38,445622.0,54.0113,54.2629,53.8586,54.2449,445622.0
2018-01-23 10:30:00,60.37,60.49,60.12,60.35,474826.0,54.2359,54.3437,54.0113,54.218,474826.0
2018-01-23 11:00:00,60.35,60.47,60.16,60.46,405038.0,54.218,54.3258,54.0473,54.3168,405038.0
2018-01-23 11:30:00,60.45,60.51,60.25,60.35,947384.0,54.3078,54.3617,54.1281,54.218,947384.0
2018-01-23 12:00:00,60.35,60.53,60.26,60.38,510879.0,54.218,54.3797,54.1371,54.2449,510879.0
2018-01-23 12:30:00,60.4,60.75,60.29,60.75,285360.0,54.2629,54.5773,54.1641,54.5773,285360.0
2018-01-23 13:00:00,60.76,61.0,60.63,60.92,192848.0,54.5863,54.8019,54.4695,54.73,192848.0
2018-01-23 13:30:00,60.91,61.31,60.84,61.18,530988.0,54.7211,55.0804,54.6582,54.9636,530988.0
2018-01-23 14:00:00,61.18,61.3,61.03,61.12,479156.0,54.9636,55.0714,54.8289,54.9097,479156.0
2018-01-23 14:30:00,61.1,61.27,61.04,61.23,428593.0,54.8917,55.0445,54.8378,55.0085,428593.0
2018-01-23 15:00:00,61.21,61.26,61.09,61.23,357468.0,54.9906,55.0355,54.8828,55.0085,357468.0
2018-01-23 15:30:00,61.23,61.27,61.11,61.16,368768.0,55.0085,55.0445,54.9007,54.9457,368768.0
2018-01-24 09:30:00,61.68,62.41,61.26,62.1,384992.0,55.4128,56.0686,55.0355,55.7901,384992.0
2018-01-24 10:00:00,62.1,62.42,62.07,62.34,360033.0,55.7901,56.0776,55.7632,56.0058,360033.0
2018-01-24 10:30:00,62.34,62.4,62.11,62.12,249763.0,56.0058,56.0597,55.7991,55.8081,249763.0
2018-01-24 11:00:00,62.12,62.23,62.07,62.14,183051.0,55.8081,55.9069,55.7632,55.8261,183051.0
2018-01-24 11:30:00,62.14,62.5,62.05,62.35,307971.0,55.8261,56.1495,55.7452,56.0147,307971.0
2018-01-24 12:00:00,62.36,62.38,62.08,62.08,201252.0,56.0237,56.0417,55.7722,55.7722,201252.0
2018-01-24 12:30:00,62.1,62.38,62.08,62.3,225432.0,55.7901,56.0417,55.7722,55.9698,225432.0
2018-01-24 13:00:00,62.31,62.33,62.16,62.29,154321.0,55.9788,55.9968,55.844,55.9608,154321.0
2018-01-24 13:30:00,62.29,62.36,62.15,62.21,290804.0,55.9608,56.0237,55.8351,55.889,290804.0
2018-01-24 14:00:00,62.23,62.36,62.18,62.32,235989.0,55.9069,56.0237,55.862,55.9878,235989.0
2018-01-24 14:30:00,62.32,62.33,62.15,62.23,292869.0,55.9878,55.9968,55.8351,55.9069,292869.0
2018-01-24 15:00:00,62.23,62.24,62.15,62.18,217492.0,55.9069,55.9159,55.8351,55.862,217492.0
2018-01-24 15:30:00,62.18,62.19,61.76,61.84,742075.0,55.862,55.871,55.4847,55.5566,742075.0
2018-01-25 09:30:00,61.65,62.25,61.59,62.11,142421.0,55.3859,55.9249,55.332,55.7991,142421.0
2018-01-25 10:00:00,62.07,62.33,62.03,62.21,78350.0,55.7632,55.9968,55.7273,55.889,78350.0
2018-01-25 10:30:00,62.21,62.22,61.86,62.17,232278.0,55.889,55.8979,55.5745,55.853,232278.0
2018-01-25 11:00:00,62.16,62.37,62.1,62.29,126987.0,55.844,56.0327,55.7901,55.9608,126987.0
2018-01-25 11:30:00,62.3,62.52,62.26,62.42,191901.0,55.9698,56.1675,55.9339,56.0776,191901.0
2018-01-25 12:00:00,62.41,62.53,62.28,62.33,113277.0,56.0686,56.1764,55.9519,55.9968,113277.0
2018-01-25 12:30:00,62.32,62.53,62.3,62.43,174322.0,55.9878,56.1764,55.9698,56.0866,174322.0
2018-01-25 13:00:00,62.43,62.66,62.35,62.59,177771.0,56.0866,56.2932,56.0147,56.2304,177771.0
2018-01-25 13:30:00,62.57,62.95,62.53,62.91,212578.0,56.2124,56.5538,56.1764,56.5178,212578.0
2018-01-25 14:00:00,62.89,63.03,62.78,62.98,124007.0,56.4999,56.6256,56.401,56.5807,124007.0
2018-01-25 14:30:00,62.98,63.01,62.72,62.95,180355.0,56.5807,56.6077,56.3471,56.5538,180355.0
2018-01-25 15:00:00,62.95,62.95,62.75,62.86,152705.0,56.5538,56.5538,56.3741,56.4729,152705.0
2018-01-25 15:30:00,62.85,62.92,62.75,62.82,258671.0,56.4639,56.5268,56.3741,56.437,258671.0
2018-01-26 09:30:00,62.76,62.86,62.13,62.51,184366.0,56.3831,56.4729,55.8171,56.1585,184366.0
2018-01-26 10:00:00,62.51,62.66,62.49,62.64,124429.0,56.1585,56.2932,56.1405,56.2753,124429.0
2018-01-26 10:30:00,62.66,62.78,62.6,62.72,79624.0,56.2932,56.401,56.2393,56.3471,79624.0
2018-01-26 11:00:00,62.72,62.81,62.58,62.61,106412.0,56.3471,56.428,56.2214,56.2483,106412.0
2018-01-26 11:30:00,62.61,62.73,62.6,62.7,43564.0,56.2483,56.3561,56.2393,56.3292,43564.0
2018-01-26 12:00:00,62.73,62.82,62.68,62.77,54779.0,56.3561,56.437,56.3112,56.3921,54779.0
2018-01-26 12:30:00,62.8,62.85,62.72,62.73,58692.0,56.419,56.4639,56.3471,56.3561,58692.0
2018-01-26 13:00:00,62.77,62.86,62.7,62.77,55841.0,56.3921,56.4729,56.3292,56.3921,55841.0
2018-01-26 13:30:00,62.78,62.92,62.74,62.85,64234.0,56.401,56.5268,56.3651,56.4639,64234.0
2018-01-26 14:00:00,62.84,62.91,62.76,62.76,57134.0,56.455,56.5178,56.3831,56.3831,57134.0
2018-01-26 14:30:00,62.74,62.8,62.68,62.76,83150.0,56.3651,56.419,56.3112,56.3831,83150.0
2018-01-26 15:00:00,62.77,62.91,62.72,62.75,158661.0,56.3921,56.5178,56.3471,56.3741,158661.0
2018-01-26 15:30:00,62.76,62.92,62.75,62.85,294494.0,56.3831,56.5268,56.3741,56.4639,294494.0
2018-01-29 09:30:00,62.7,62.93,62.56,62.76,131508.0,56.3292,56.5358,56.2034,56.3831,131508.0
2018-01-29 10:00:00,62.76,62.86,62.67,62.76,101700.0,56.3831,56.4729,56.3022,56.3831,101700.0
2018-01-29 10:30:00,62.77,62.8,62.46,62.49,205697.0,56.3921,56.419,56.1136,56.1405,205697.0
2018-01-29 11:00:00,62.49,62.55,62.36,62.53,76237.0,56.1405,56.1944,56.0237,56.1764,76237.0
2018-01-29 11:30:00,62.51,62.62,62.37,62.52,193225.0,56.1585,56.2573,56.0327,56.1675,193225.0
2018-01-29 12:00:00,62.52,62.66,62.49,62.65,41133.0,56.1675,56.2932,56.1405,56.2843,41133.0
2018-01-29 12:30:00,62.65,62.7,62.6,62.68,25604.0,56.2843,56.3292,56.2393,56.3112,25604.0
2018-01-29 13:00:00,62.69,62.72,62.51,62.54,40825.0,56.3202,56.3471,56.1585,56.1854,40825.0
2018-01-29 13:30:00,62.54,62.59,62.35,62.36,84701.0,56.1854,56.2304,56.0147,56.0237,84701.0
2018-01-29 14:00:00,62.35,62.52,62.34,62.51,43647.0,56.0147,56.1675,56.0058,56.1585,43647.0
2018-01-29 14:30:00,62.5,62.5,62.34,62.38,157200.0,56.1495,56.1495,56.0058,56.0417,157200.0
2018-01-29 15:00:00,62.38,62.47,62.03,62.03,177261.0,56.0417,56.1225,55.7273,55.7273,177261.0
2018-01-29 15:30:00,62.03,62.07,61.92,61.97,376895.0,55.7273,55.7632,55.6284,55.6733,376895.0
2018-01-30 09:30:00,61.86,62.27,61.41,61.75,83742.0,55.5745,55.9429,55.1703,55.4757,83742.0
2018-01-30 10:00:00,61.67,61.68,61.15,61.3,118576.0,55.4038,55.4128,54.9367,55.0714,118576.0
2018-01-30 10:30:00,61.33,61.49,61.12,61.46,88554.0,55.0984,55.2421,54.9097,55.2152,88554.0
2018-01-30 11:00:00,61.46,61.48,61.27,61.27,64091.0,55.2152,55.2331,55.0445,55.0445,64091.0
2018-01-30 11:30:00,61.28,61.59,61.2,61.24,76561.0,55.0535,55.332,54.9816,55.0175,76561.0
2018-01-30 12:00:00,61.26,61.4,61.21,61.25,79712.0,55.0355,55.1613,54.9906,55.0265,79712.0
2018-01-30 12:30:00,61.27,61.33,61.12,61.22,58377.0,55.0445,55.0984,54.9097,54.9996,58377.0
2018-01-30 13:00:00,61.23,61.36,61.17,61.25,36666.0,55.0085,55.1253,54.9546,55.0265,36666.0
2018-01-30 13:30:00,61.25,61.35,61.21,61.29,27451.0,55.0265,55.1163,54.9906,55.0624,27451.0
2018-01-30 14:00:00,61.31,61.35,61.23,61.3,29697.0,55.0804,55.1163,55.0085,55.0714,29697.0
2018-01-30 14:30:00,61.28,61.33,61.24,61.3,61198.0,55.0535,55.0984,55.0175,55.0714,61198.0
2018-01-30 15:00:00,61.3,61.38,61.26,61.36,67810.0,55.0714,55.1433,55.0355,55.1253,67810.0
2018-01-30 15:30:00,61.36,61.49,61.35,61.4,272048.0,55.1253,55.2421,55.1163,55.1613,272048.0
2018-01-31 09:30:00,61.5,61.5,60.71,60.86,156000.0,55.2511,55.2511,54.5414,54.6761,156000.0
2018-01-31 10:00:00,60.87,61.12,60.83,60.96,121603.0,54.6851,54.9097,54.6492,54.766,121603.0
2018-01-31 10:30:00,60.94,61.24,60.88,61.07,127445.0,54.748,55.0175,54.6941,54.8648,127445.0
2018-01-31 11:00:00,61.07,61.16,61.03,61.08,46573.0,54.8648,54.9457,54.8289,54.8738,46573.0
2018-01-31 11:30:00,61.09,61.18,60.93,60.94,64677.0,54.8828,54.9636,54.739,54.748,64677.0
2018-01-31 12:00:00,60.95,61.07,60.93,60.98,128258.0,54.757,54.8648,54.739,54.7839,128258.0
2018-01-31 12:30:00,61.0,61.01,60.8,60.81,62669.0,54.8019,54.8109,54.6222,54.6312,62669.0
2018-01-31 13:00:00,60.81,60.96,60.8,60.86,74428.0,54.6312,54.766,54.6222,54.6761,74428.0
2018-01-31 13:30:00,60.86,60.86,60.61,60.72,57087.0,54.6761,54.6761,54.4515,54.5504,57087.0
2018-01-31 14:00:00,60.73,60.8,60.56,60.59,47210.0,54.5593,54.6222,54.4066,54.4336,47210.0
2018-01-31 14:30:00,60.58,60.69,60.33,60.62,191900.0,54.4246,54.5234,54.2,54.4605,191900.0
2018-01-31 15:00:00,60.65,60.68,60.51,60.66,84754.0,54.4875,54.5144,54.3617,54.4965,84754.0
2018-01-31 15:30:00,60.66,60.89,60.63,60.81,266678.0,54.4965,54.7031,54.4695,54.6312,266678.0
2018-02-01 09:30:00,60.55,60.88,60.29,60.48,88112.0,54.3976,54.6941,54.1641,54.3347,88112.0
2018-02-01 10:00:00,60.47,60.63,60.31,60.37,56048.0,54.3258,54.4695,54.182,54.2359,56048.0
2018-02-01 10:30:00,60.36,60.54,60.35,60.43,64819.0,54.2269,54.3886,54.218,54.2898,64819.0
2018-02-01 11:00:00,60.44,60.56,60.37,60.44,58317.0,54.2988,54.4066,54.2359,54.2988,58317.0
2018-02-01 11:30:00,60.45,60.75,60.41,60.71,52273.0,54.3078,54.5773,54.2719,54.5414,52273.0
2018-02-01 12:00:00,60.69,60.71,60.52,60.6,39783.0,54.5234,54.5414,54.3707,54.4426,39783.0
2018-02-01 12:30:00,60.6,60.65,60.5,60.59,33213.0,54.4426,54.4875,54.3527,54.4336,33213.0
2018-02-01 13:00:00,60.59,60.72,60.58,60.66,57907.0,54.4336,54.5504,54.4246,54.4965,57907.0
2018-02-01 13:30:00,60.67,60.73,60.61,60.72,41435.0,54.5054,54.5593,54.4515,54.5504,41435.0
2018-02-01 14:00:00,60.73,60.74,60.52,60.72,57523.0,54.5593,54.5683,54.3707,54.5504,57523.0
2018-02-01 14:30:00,60.72,60.9,60.67,60.84,73187.0,54.5504,54.7121,54.5054,54.6582,73187.0
2018-02-01 15:00:00,60.83,60.94,60.78,60.78,103609.0,54.6492,54.748,54.6043,54.6043,103609.0
2018-02-01 15:30:00,60.78,60.81,60.63,60.75,262798.0,54.6043,54.6312,54.4695,54.5773,262798.0
2018-02-02 09:30:00,60.46,60.58,60.23,60.26,61578.0,54.3168,54.4246,54.1101,54.1371,61578.0
2018-02-02 10:00:00,60.28,60.48,60.18,60.32,40207.0,54.1551,54.3347,54.0652,54.191,40207.0
2018-02-02 10:30:00,60.32,60.59,60.28,60.44,203153.0,54.191,54.4336,54.1551,54.2988,203153.0
2018-02-02 11:00:00,60.43,60.52,60.32,60.41,174298.0,54.2898,54.3707,54.191,54.2719,174298.0
2018-02-02 11:30:00,60.42,60.51,60.33,60.33,81289.0,54.2808,54.3617,54.2,54.2,81289.0
2018-02-02 12:00:00,60.32,60.58,60.27,60.58,25859.0,54.191,54.4246,54.1461,54.4246,25859.0
2018-02-02 12:30:00,60.57,60.58,60.45,60.48,29664.0,54.4156,54.4246,54.3078,54.3347,29664.0
2018-02-02 13:00:00,60.47,60.47,60.3,60.37,15835.0,54.3258,54.3258,54.173,54.2359,15835.0
2018-02-02 13:30:00,60.4,60.49,60.37,60.49,70270.0,54.2629,54.3437,54.2359,54.3437,70270.0
2018-02-02 14:00:00,60.5,60.5,60.23,60.23,31269.0,54.3527,54.3527,54.1101,54.1101,31269.0
2018-02-02 14:30:00,60.26,60.37,60.16,60.23,86653.0,54.1371,54.2359,54.0473,54.1101,86653.0
2018-02-02 15:00:00,60.21,60.37,60.21,60.22,82990.0,54.0922,54.2359,54.0922,54.1012,82990.0
2018-02-02 15:30:00,60.21,60.33,60.04,60.07,161404.0,54.0922,54.2,53.9395,53.9664,161404.0
2018-02-05 09:30:00,60.06,60.54,60.06,60.12,125067.0,53.9574,54.3886,53.9574,54.0113,125067.0
2018-02-05 10:00:00,60.09,60.29,59.92,60.21,121291.0,53.9844,54.1641,53.8316,54.0922,121291.0
2018-02-05 10:30:00,60.22,60.4,60.19,60.24,89159.0,54.1012,54.2629,54.0742,54.1191,89159.0
2018-02-05 11:00:00,60.27,60.38,60.22,60.33,159005.0,54.1461,54.2449,54.1012,54.2,159005.0
2018-02-05 11:30:00,60.33,60.34,60.14,60.25,34124.0,54.2,54.209,54.0293,54.1281,34124.0
2018-02-05 12:00:00,60.22,60.24,59.9,59.96,32576.0,54.1012,54.1191,53.8137,53.8676,32576.0
2018-02-05 12:30:00,59.97,60.12,59.97,60.01,63956.0,53.8766,54.0113,53.8766,53.9125,63956.0
2018-02-05 13:00:00,60.0,60.03,59.65,59.79,59519.0,53.9035,53.9305,53.5891,53.7149,59519.0
2018-02-05 13:30:00,59.78,60.0,59.74,59.96,62367.0,53.7059,53.9035,53.6699,53.8676,62367.0
2018-02-05 14:00:00,59.99,60.03,59.61,59.63,48752.0,53.8945,53.9305,53.5531,53.5711,48752.0
2018-02-05 14:30:00,59.63,59.7,59.23,59.23,132710.0,53.5711,53.634,53.2118,53.2118,132710.0
2018-02-05 15:00:00,59.22,59.36,58.7,59.36,107230.0,53.2028,53.3285,52.7356,53.3285,107230.0
2018-02-05 15:30:00,59.35,59.38,58.53,58.54,357184.0,53.3196,53.3465,52.5829,52.5919,357184.0
2018-02-06 09:30:00,57.09,58.58,57.02,58.27,213186.0,51.2892,52.6278,51.2263,52.3493,213186.0
2018-02-06 10:00:00,58.24,58.65,57.79,57.9,91685.0,52.3223,52.6907,51.9181,52.0169,91685.0
2018-02-06 10:30:00,57.97,58.15,57.46,57.79,98258.0,52.0798,52.2415,51.6216,51.9181,98258.0
2018-02-06 11:00:00,57.79,57.98,57.67,57.83,103219.0,51.9181,52.0888,51.8103,51.954,103219.0
2018-02-06 11:30:00,57.85,58.03,57.66,57.85,70371.0,51.972,52.1337,51.8013,51.972,70371.0
2018-02-06 12:00:00,57.82,58.21,57.8,58.21,47852.0,51.945,52.2954,51.9271,52.2954,47852.0
2018-02-06 12:30:00,58.2,58.42,58.03,58.16,68724.0,52.2864,52.4841,52.1337,52.2505,68724.0
2018-02-06 13:00:00,58.08,58.08,57.75,58.0,44004.0,52.1786,52.1786,51.8821,52.1067,44004.0
2018-02-06 13:30:00,57.95,58.01,57.75,57.81,89433.0,52.0618,52.1157,51.8821,51.936,89433.0
2018-02-06 14:00:00,57.8,58.0,57.76,57.94,106943.0,51.9271,52.1067,51.8911,52.0528,106943.0
2018-02-06 14:30:00,57.92,58.5,57.91,58.5,112527.0,52.0349,52.5559,52.0259,52.5559,112527.0
2018-02-06 15:00:00,58.5,58.71,58.35,58.55,84518.0,52.5559,52.7446,52.4212,52.6008,84518.0
2018-02-06 15:30:00,58.53,58.68,58.16,58.47,398704.0,52.5829,52.7176,52.2505,52.529,398704.0
2018-02-07 09:30:00,58.09,58.95,54.28,58.64,175228.0,52.1876,52.9602,48.7647,52.6817,175228.0
2018-02-07 10:00:00,58.63,58.79,58.47,58.56,76825.0,52.6727,52.8165,52.529,52.6098,76825.0
2018-02-07 10:30:00,58.54,58.92,58.4,58.83,155513.0,52.5919,52.9333,52.4661,52.8524,155513.0
2018-02-07 11:00:00,58.82,59.15,58.74,58.93,145504.0,52.8434,53.1399,52.7715,52.9422,145504.0
2018-02-07 11:30:00,58.93,59.09,58.8,59.02,70296.0,52.9422,53.086,52.8254,53.0231,70296.0
2018-02-07 12:00:00,59.04,59.11,58.86,59.0,92229.0,53.0411,53.1039,52.8794,53.0051,92229.0
2018-02-07 12:30:00,59.02,59.02,58.75,58.75,48143.0,53.0231,53.0231,52.7805,52.7805,48143.0
2018-02-07 13:00:00,58.77,58.81,58.4,58.63,68040.0,52.7985,52.8344,52.4661,52.6727,68040.0
2018-02-07 13:30:00,58.64,58.87,58.59,58.76,79877.0,52.6817,52.8883,52.6368,52.7895,79877.0
2018-02-07 14:00:00,58.72,58.74,58.48,58.69,41958.0,52.7536,52.7715,52.538,52.7266,41958.0
2018-02-07 14:30:00,58.72,58.81,58.49,58.6,252724.0,52.7536,52.8344,52.5469,52.6458,252724.0
2018-02-07 15:00:00,58.59,58.85,58.57,58.76,51715.0,52.6368,52.8704,52.6188,52.7895,51715.0
2018-02-07 15:30:00,58.77,58.81,58.29,58.3,406120.0,52.7985,52.8344,52.3673,52.3763,406120.0
2018-02-08 09:30:00,58.3,58.4,57.83,58.33,117585.0,52.3763,52.4661,51.954,52.4032,117585.0
2018-02-08 10:00:00,58.3,58.49,58.02,58.02,56177.0,52.3763,52.5469,52.1247,52.1247,56177.0
2018-02-08 10:30:00,58.0,58.43,57.83,57.86,98122.0,52.1067,52.493,51.954,51.981,98122.0
2018-02-08 11:00:00,57.83,57.92,57.73,57.79,71788.0,51.954,52.0349,51.8642,51.9181,71788.0
2018-02-08 11:30:00,57.86,58.23,57.74,58.11,188305.0,51.981,52.3134,51.8732,52.2056,188305.0
2018-02-08 12:00:00,58.1,58.12,57.7,57.77,106929.0,52.1966,52.2145,51.8372,51.9001,106929.0
2018-02-08 12:30:00,57.79,57.83,57.42,57.64,141307.0,51.9181,51.954,51.5857,51.7833,141307.0
2018-02-08 13:00:00,57.62,57.95,57.5,57.78,102059.0,51.7653,52.0618,51.6575,51.9091,102059.0
2018-02-08 13:30:00,57.72,58.06,57.7,57.9,44793.0,51.8552,52.1606,51.8372,52.0169,44793.0
2018-02-08 14:00:00,57.89,57.97,57.65,57.69,39478.0,52.0079,52.0798,51.7923,51.8282,39478.0
2018-02-08 14:30:00,57.67,57.73,57.47,57.65,120024.0,51.8103,51.8642,51.6306,51.7923,120024.0
2018-02-08 15:00:00,57.66,57.84,57.46,57.59,156044.0,51.8013,51.963,51.6216,51.7384,156044.0
2018-02-08 15:30:00,57.61,57.67,56.85,56.86,509273.0,51.7564,51.8103,51.0736,51.0826,509273.0
2018-02-09 09:30:00,57.12,57.53,56.92,57.35,370941.0,51.3161,51.6845,51.1365,51.5228,370941.0
2018-02-09 10:00:00,57.44,57.89,57.44,57.73,308112.0,51.6036,52.0079,51.6036,51.8642,308112.0
2018-02-09 10:30:00,57.73,57.84,56.87,57.18,550233.0,51.8642,51.963,51.0916,51.3701,550233.0
2018-02-09 11:00:00,57.18,57.56,57.18,57.35,330957.0,51.3701,51.7114,51.3701,51.5228,330957.0
2018-02-09 11:30:00,57.34,57.55,57.32,57.4,106199.0,51.5138,51.7025,51.4958,51.5677,106199.0
2018-02-09 12:00:00,57.4,57.49,57.03,57.1,134548.0,51.5677,51.6486,51.2353,51.2982,134548.0
2018-02-09 12:30:00,57.1,57.16,56.66,57.16,60075.0,51.2982,51.3521,50.9029,51.3521,60075.0
2018-02-09 13:00:00,57.19,57.19,56.55,56.71,95850.0,51.379,51.379,50.8041,50.9478,95850.0
2018-02-09 13:30:00,56.66,57.24,56.63,56.97,70524.0,50.9029,51.424,50.8759,51.1814,70524.0
2018-02-09 14:00:00,56.95,57.44,56.95,57.09,185988.0,51.1634,51.6036,51.1634,51.2892,185988.0
2018-02-09 14:30:00,57.08,57.14,56.8,56.87,166029.0,51.2802,51.3341,51.0287,51.0916,166029.0
2018-02-09 15:00:00,56.86,56.96,56.44,56.79,79553.0,51.0826,51.1724,50.7052,51.0197,79553.0
2018-02-09 15:30:00,56.79,57.4,56.78,57.19,446286.0,51.0197,51.5677,51.0107,51.379,446286.0
2018-02-12 09:30:00,57.59,57.94,57.4,57.42,80627.0,51.7384,52.0528,51.5677,51.5857,80627.0
2018-02-12 10:00:00,57.43,57.54,56.91,57.11,89870.0,51.5947,51.6935,51.1275,51.3072,89870.0
2018-02-12 10:30:00,57.11,57.35,56.97,57.21,40731.0,51.3072,51.5228,51.1814,51.397,40731.0
2018-02-12 11:00:00,57.19,57.44,57.03,57.32,74535.0,51.379,51.6036,51.2353,51.4958,74535.0
2018-02-12 11:30:00,57.31,57.53,57.19,57.53,62285.0,51.4868,51.6845,51.379,51.6845,62285.0
2018-02-12 12:00:00,57.54,57.63,57.44,57.54,66767.0,51.6935,51.7743,51.6036,51.6935,66767.0
2018-02-12 12:30:00,57.52,57.54,57.33,57.34,42113.0,51.6755,51.6935,51.5048,51.5138,42113.0
2018-02-12 13:00:00,57.35,57.54,57.33,57.54,48764.0,51.5228,51.6935,51.5048,51.6935,48764.0
2018-02-12 13:30:00,57.53,57.67,57.43,57.59,68698.0,51.6845,51.8103,51.5947,51.7384,68698.0
2018-02-12 14:00:00,57.59,57.59,57.45,57.52,77271.0,51.7384,51.7384,51.6126,51.6755,77271.0
2018-02-12 14:30:00,57.52,57.62,57.3,57.39,90674.0,51.6755,51.7653,51.4779,51.5587,90674.0
2018-02-12 15:00:00,57.39,57.61,57.34,57.5,119800.0,51.5587,51.7564,51.5138,51.6575,119800.0
2018-02-12 15:30:00,57.51,57.56,57.22,57.4,218539.0,51.6665,51.7114,51.406,51.5677,218539.0
2018-02-13 09:30:00,56.79,57.25,56.2,57.05,188804.0,51.0197,51.4329,50.4896,51.2533,188804.0
2018-02-13 10:00:00,57.06,57.16,56.89,56.93,82667.0,51.2622,51.3521,51.1095,51.1455,82667.0
2018-02-13 10:30:00,56.94,57.15,56.93,57.15,67594.0,51.1544,51.3431,51.1455,51.3431,67594.0
2018-02-13 11:00:00,57.14,57.14,56.96,56.98,62773.0,51.3341,51.3341,51.1724,51.1904,62773.0
2018-02-13 11:30:00,56.98,57.05,56.93,56.94,81044.0,51.1904,51.2533,51.1455,51.1544,81044.0
2018-02-13 12:00:00,56.94,57.15,56.89,57.04,84718.0,51.1544,51.3431,51.1095,51.2443,84718.0
2018-02-13 12:30:00,57.02,57.09,56.95,56.97,81431.0,51.2263,51.2892,51.1634,51.1814,81431.0
2018-02-13 13:00:00,56.97,57.15,56.96,57.12,120625.0,51.1814,51.3431,51.1724,51.3161,120625.0
2018-02-13 13:30:00,57.12,57.22,57.1,57.18,72726.0,51.3161,51.406,51.2982,51.3701,72726.0
2018-02-13 14:00:00,57.19,57.27,57.13,57.13,72059.0,51.379,51.4509,51.3251,51.3251,72059.0
2018-02-13 14:30:00,57.09,57.18,57.04,57.08,64162.0,51.2892,51.3701,51.2443,51.2802,64162.0
2018-02-13 15:00:00,57.08,57.13,57.0,57.12,99816.0,51.2802,51.3251,51.2083,51.3161,99816.0
2018-02-13 15:30:00,57.11,57.12,56.94,56.99,249693.0,51.3072,51.3161,51.1544,51.1994,249693.0
2018-02-14 09:30:00,56.47,57.07,56.47,56.7,142513.0,50.7322,51.2712,50.7322,50.9388,142513.0
2018-02-14 10:00:00,56.73,57.3,56.71,57.18,117646.0,50.9658,51.4779,50.9478,51.3701,117646.0
2018-02-14 10:30:00,57.19,57.25,57.05,57.16,121712.0,51.379,51.4329,51.2533,51.3521,121712.0
2018-02-14 11:00:00,57.17,57.24,57.09,57.17,70532.0,51.3611,51.424,51.2892,51.3611,70532.0
2018-02-14 11:30:00,57.18,57.28,57.06,57.09,72965.0,51.3701,51.4599,51.2622,51.2892,72965.0
2018-02-14 12:00:00,57.12,57.16,57.05,57.12,81085.0,51.3161,51.3521,51.2533,51.3161,81085.0
2018-02-14 12:30:00,57.13,57.28,57.1,57.24,72777.0,51.3251,51.4599,51.2982,51.424,72777.0
2018-02-14 13:00:00,57.25,57.35,57.23,57.23,124718.0,51.4329,51.5228,51.415,51.415,124718.0
2018-02-14 13:30:00,57.25,57.29,57.2,57.21,84502.0,51.4329,51.4689,51.388,51.397,84502.0
2018-02-14 14:00:00,57.21,57.34,57.13,57.15,103365.0,51.397,51.5138,51.3251,51.3431,103365.0
2018-02-14 14:30:00,57.13,57.19,57.12,57.17,59872.0,51.3251,51.379,51.3161,51.3611,59872.0
2018-02-14 15:00:00,57.17,57.25,57.16,57.24,111732.0,51.3611,51.4329,51.3521,51.424,111732.0
2018-02-14 15:30:00,57.24,57.26,57.16,57.18,319391.0,51.424,51.4419,51.3521,51.3701,319391.0
2018-02-15 09:30:00,57.69,57.8,57.13,57.36,84988.0,51.8282,51.9271,51.3251,51.5318,84988.0
2018-02-15 10:00:00,57.37,57.43,57.2,57.32,110709.0,51.5407,51.5947,51.388,51.4958,110709.0
2018-02-15 10:30:00,57.34,57.37,56.91,56.94,79586.0,51.5138,51.5407,51.1275,51.1544,79586.0
2018-02-15 11:00:00,56.94,57.29,56.9,57.29,93450.0,51.1544,51.4689,51.1185,51.4689,93450.0
2018-02-15 11:30:00,57.3,57.52,57.24,57.38,168148.0,51.4779,51.6755,51.424,51.5497,168148.0
2018-02-15 12:00:00,57.38,57.62,57.38,57.54,75249.0,51.5497,51.7653,51.5497,51.6935,75249.0
2018-02-15 12:30:00,57.57,57.62,57.51,57.61,55633.0,51.7204,51.7653,51.6665,51.7564,55633.0
2018-02-15 13:00:00,57.61,57.73,57.61,57.68,61931.0,51.7564,51.8642,51.7564,51.8192,61931.0
2018-02-15 13:30:00,57.68,57.89,57.5,57.74,144943.0,51.8192,52.0079,51.6575,51.8732,144943.0
2018-02-15 14:00:00,57.76,57.78,57.67,57.77,57982.0,51.8911,51.9091,51.8103,51.9001,57982.0
2018-02-15 14:30:00,57.77,57.79,57.71,57.73,55712.0,51.9001,51.9181,51.8462,51.8642,55712.0
2018-02-15 15:00:00,57.74,57.82,57.66,57.67,125362.0,51.8732,51.945,51.8013,51.8103,125362.0
2018-02-15 15:30:00,57.67,57.8,57.61,57.7,372090.0,51.8103,51.9271,51.7564,51.8372,372090.0
2018-02-16 09:30:00,57.91,58.74,57.91,58.26,199671.0,52.0259,52.7715,52.0259,52.3403,199671.0
2018-02-16 10:00:00,58.25,58.46,58.19,58.35,58715.0,52.3313,52.52,52.2774,52.4212,58715.0
2018-02-16 10:30:00,58.3,58.71,58.27,58.58,85889.0,52.3763,52.7446,52.3493,52.6278,85889.0
2018-02-16 11:00:00,58.56,58.8,58.54,58.67,112306.0,52.6098,52.8254,52.5919,52.7087,112306.0
2018-02-16 11:30:00,58.68,58.96,58.68,58.82,49887.0,52.7176,52.9692,52.7176,52.8434,49887.0
2018-02-16 12:00:00,58.82,58.98,58.72,58.97,47086.0,52.8434,52.9872,52.7536,52.9782,47086.0
2018-02-16 12:30:00,58.98,59.04,58.73,58.86,49077.0,52.9872,53.0411,52.7626,52.8794,49077.0
2018-02-16 13:00:00,58.85,58.94,58.69,58.73,61396.0,52.8704,52.9512,52.7266,52.7626,61396.0
2018-02-16 13:30:00,58.74,58.88,58.67,58.78,77384.0,52.7715,52.8973,52.7087,52.8075,77384.0
2018-02-16 14:00:00,58.78,58.85,58.5,58.59,65561.0,52.8075,52.8704,52.5559,52.6368,65561.0
2018-02-16 14:30:00,58.59,58.79,58.59,58.79,77311.0,52.6368,52.8165,52.6368,52.8165,77311.0
2018-02-16 15:00:00,58.78,58.81,58.61,58.63,79437.0,52.8075,52.8344,52.6548,52.6727,79437.0
2018-02-16 15:30:00,58.65,58.65,58.41,58.44,628841.0,52.6907,52.6907,52.4751,52.502,628841.0
2018-02-20 09:30:00,58.76,59.17,58.19,58.7,550954.0,52.7895,53.1579,52.2774,52.7356,550954.0
2018-02-20 10:00:00,58.7,58.91,58.66,58.7,116368.0,52.7356,52.9243,52.6997,52.7356,116368.0
2018-02-20 10:30:00,58.67,58.76,58.33,58.39,163666.0,52.7087,52.7895,52.4032,52.4571,163666.0
2018-02-20 11:00:00,58.42,58.64,58.33,58.61,64971.0,52.4841,52.6817,52.4032,52.6548,64971.0
2018-02-20 11:30:00,58.6,58.66,58.19,58.37,78052.0,52.6458,52.6997,52.2774,52.4391,78052.0
2018-02-20 12:00:00,58.37,58.38,58.01,58.38,108693.0,52.4391,52.4481,52.1157,52.4481,108693.0
2018-02-20 12:30:00,58.39,58.4,58.26,58.34,49087.0,52.4571,52.4661,52.3403,52.4122,49087.0
2018-02-20 13:00:00,58.34,58.4,58.22,58.38,250491.0,52.4122,52.4661,52.3044,52.4481,250491.0
2018-02-20 13:30:00,58.37,58.64,58.35,58.57,371420.0,52.4391,52.6817,52.4212,52.6188,371420.0
2018-02-20 14:00:00,58.58,58.6,58.44,58.48,123573.0,52.6278,52.6458,52.502,52.538,123573.0
2018-02-20 14:30:00,58.46,58.54,58.44,58.46,78407.0,52.52,52.5919,52.502,52.52,78407.0
2018-02-20 15:00:00,58.46,58.48,57.98,58.19,363812.0,52.52,52.538,52.0888,52.2774,363812.0
2018-02-20 15:30:00,58.18,58.22,58.04,58.16,198915.0,52.2684,52.3044,52.1427,52.2505,198915.0
2018-02-21 09:30:00,58.06,58.71,57.93,58.64,96062.0,52.1606,52.7446,52.0438,52.6817,96062.0
2018-02-21 10:00:00,58.63,58.75,58.4,58.73,125715.0,52.6727,52.7805,52.4661,52.7626,125715.0
2018-02-21 10:30:00,58.74,58.94,58.67,58.92,414777.0,52.7715,52.9512,52.7087,52.9333,414777.0
2018-02-21 11:00:00,58.92,58.92,58.68,58.85,60881.0,52.9333,52.9333,52.7176,52.8704,60881.0
2018-02-21 11:30:00,58.84,58.92,58.73,58.74,156428.0,52.8614,52.9333,52.7626,52.7715,156428.0
2018-02-21 12:00:00,58.78,58.97,58.72,58.73,130841.0,52.8075,52.9782,52.7536,52.7626,130841.0
2018-02-21 12:30:00,58.75,58.79,58.63,58.73,184378.0,52.7805,52.8165,52.6727,52.7626,184378.0
2018-02-21 13:00:00,58.73,58.74,58.58,58.59,61723.0,52.7626,52.7715,52.6278,52.6368,61723.0
2018-02-21 13:30:00,58.61,58.72,58.59,58.61,26786.0,52.6548,52.7536,52.6368,52.6548,26786.0
2018-02-21 14:00:00,58.59,58.81,58.58,58.66,164988.0,52.6368,52.8344,52.6278,52.6997,164988.0
2018-02-21 14:30:00,58.65,58.74,58.47,58.58,115950.0,52.6907,52.7715,52.529,52.6278,115950.0
2018-02-21 15:00:00,58.55,58.55,58.31,58.55,61422.0,52.6008,52.6008,52.3852,52.6008,61422.0
2018-02-21 15:30:00,58.54,58.6,58.05,58.05,197091.0,52.5919,52.6458,52.1517,52.1517,197091.0
2018-02-22 09:30:00,58.13,58.45,58.0,58.28,58254.0,52.2235,52.511,52.1067,52.3583,58254.0
2018-02-22 10:00:00,58.32,58.32,58.04,58.08,43413.0,52.3942,52.3942,52.1427,52.1786,43413.0
2018-02-22 10:30:00,58.11,58.41,58.08,58.39,62189.0,52.2056,52.4751,52.1786,52.4571,62189.0
2018-02-22 11:00:00,58.39,58.47,58.26,58.43,91206.0,52.4571,52.529,52.3403,52.493,91206.0
2018-02-22 11:30:00,58.43,58.44,58.29,58.36,60824.0,52.493,52.502,52.3673,52.4302,60824.0
2018-02-22 12:00:00,58.4,58.44,58.21,58.24,75713.0,52.4661,52.502,52.2954,52.3223,75713.0
2018-02-22 12:30:00,58.23,58.23,57.96,58.02,30323.0,52.3134,52.3134,52.0708,52.1247,30323.0
2018-02-22 13:00:00,58.03,58.09,57.78,57.85,28868.0,52.1337,52.1876,51.9091,51.972,28868.0
2018-02-22 13:30:00,57.85,57.87,57.49,57.49,72857.0,51.972,51.9899,51.6486,51.6486,72857.0
2018-02-22 14:00:00,57.48,57.82,57.41,57.67,205790.0,51.6396,51.945,51.5767,51.8103,205790.0
2018-02-22 14:30:00,57.66,57.7,57.27,57.27,78915.0,51.8013,51.8372,51.4509,51.4509,78915.0
2018-02-22 15:00:00,57.29,57.35,57.19,57.25,104073.0,51.4689,51.5228,51.379,51.4329,104073.0
2018-02-22 15:30:00,57.23,57.33,57.06,57.08,482190.0,51.415,51.5048,51.2622,51.2802,482190.0
2018-02-23 09:30:00,57.9,57.9,56.37,56.37,299878.0,52.0169,52.0169,50.6424,50.6424,299878.0
2018-02-23 10:00:00,56.4,56.79,56.4,56.69,104220.0,50.6693,51.0197,50.6693,50.9298,104220.0
2018-02-23 10:30:00,56.69,57.01,56.66,56.99,170934.0,50.9298,51.2173,50.9029,51.1994,170934.0
2018-02-23 11:00:00,57.0,57.26,56.99,57.14,172652.0,51.2083,51.4419,51.1994,51.3341,172652.0
2018-02-23 11:30:00,57.15,57.24,57.08,57.21,62169.0,51.3431,51.424,51.2802,51.397,62169.0
2018-02-23 12:00:00,57.23,57.37,57.07,57.07,140947.0,51.415,51.5407,51.2712,51.2712,140947.0
2018-02-23 12:30:00,57.07,57.21,57.04,57.12,41152.0,51.2712,51.397,51.2443,51.3161,41152.0
2018-02-23 13:00:00,57.13,57.15,57.06,57.12,43667.0,51.3251,51.3431,51.2622,51.3161,43667.0
2018-02-23 13:30:00,57.15,57.19,57.02,57.03,54843.0,51.3431,51.379,51.2263,51.2353,54843.0
2018-02-23 14:00:00,57.02,57.23,57.01,57.19,93604.0,51.2263,51.415,51.2173,51.379,93604.0
2018-02-23 14:30:00,57.19,57.42,57.16,57.38,142576.0,51.379,51.5857,51.3521,51.5497,142576.0
2018-02-23 15:00:00,57.35,57.55,57.33,57.5,175108.0,51.5228,51.7025,51.5048,51.6575,175108.0
2018-02-23 15:30:00,57.51,57.69,57.48,57.68,287398.0,51.6665,51.8282,51.6396,51.8192,287398.0
2018-02-26 09:30:00,57.77,57.8,56.88,56.94,257678.0,51.9001,51.9271,51.1005,51.1544,257678.0
2018-02-26 10:00:00,56.96,56.98,56.7,56.83,347898.0,51.1724,51.1904,50.9388,51.0556,347898.0
2018-02-26 10:30:00,56.81,56.91,56.58,56.82,80851.0,51.0376,51.1275,50.831,51.0466,80851.0
2018-02-26 11:00:00,56.81,57.0,56.78,56.98,108099.0,51.0376,51.2083,51.0107,51.1904,108099.0
2018-02-26 11:30:00,56.99,57.04,56.73,56.96,813068.0,51.1994,51.2443,50.9658,51.1724,813068.0
2018-02-26 12:00:00,56.96,57.06,56.87,56.95,226987.0,51.1724,51.2622,51.0916,51.1634,226987.0
2018-02-26 12:30:00,56.94,57.0,56.85,57.0,75825.0,51.1544,51.2083,51.0736,51.2083,75825.0
2018-02-26 13:00:00,57.0,57.02,56.87,56.89,97375.0,51.2083,51.2263,51.0916,51.1095,97375.0
2018-02-26 13:30:00,56.9,56.98,56.85,56.93,60100.0,51.1185,51.1904,51.0736,51.1455,60100.0
2018-02-26 14:00:00,56.95,57.07,56.94,56.97,201633.0,51.1634,51.2712,51.1544,51.1814,201633.0
2018-02-26 14:30:00,56.97,57.03,56.93,57.0,134823.0,51.1814,51.2353,51.1455,51.2083,134823.0
2018-02-26 15:00:00,57.0,57.18,56.95,57.12,1163773.0,51.2083,51.3701,51.1634,51.3161,1163773.0
2018-02-26 15:30:00,57.11,57.17,56.95,57.05,443915.0,51.3072,51.3611,51.1634,51.2533,443915.0
2018-02-27 09:30:00,57.26,58.07,57.21,58.02,404243.0,51.4419,52.1696,51.397,52.1247,404243.0
2018-02-27 10:00:00,58.05,58.07,57.66,57.7,253692.0,52.1517,52.1696,51.8013,51.8372,253692.0
2018-02-27 10:30:00,57.69,57.94,57.53,57.67,216939.0,51.8282,52.0528,51.6845,51.8103,216939.0
2018-02-27 11:00:00,57.65,57.7,57.43,57.56,212715.0,51.7923,51.8372,51.5947,51.7114,212715.0
2018-02-27 11:30:00,57.57,57.76,57.45,57.54,159296.0,51.7204,51.8911,51.6126,51.6935,159296.0
2018-02-27 12:00:00,57.54,57.72,57.46,57.72,153420.0,51.6935,51.8552,51.6216,51.8552,153420.0
2018-02-27 12:30:00,57.72,57.87,57.71,57.86,118969.0,51.8552,51.9899,51.8462,51.981,118969.0
2018-02-27 13:00:00,57.84,57.84,57.68,57.73,46592.0,51.963,51.963,51.8192,51.8642,46592.0
2018-02-27 13:30:00,57.73,57.81,57.68,57.7,42868.0,51.8642,51.936,51.8192,51.8372,42868.0
2018-02-27 14:00:00,57.71,57.73,57.54,57.7,138690.0,51.8462,51.8642,51.6935,51.8372,138690.0
2018-02-27 14:30:00,57.7,57.76,57.55,57.59,51240.0,51.8372,51.8911,51.7025,51.7384,51240.0
2018-02-27 15:00:00,57.6,57.6,57.35,57.48,109611.0,51.7474,51.7474,51.5228,51.6396,109611.0
2018-02-27 15:30:00,57.49,57.62,57.33,57.34,258728.0,51.6486,51.7653,51.5048,51.5138,258728.0
2018-02-28 09:30:00,57.39,57.61,56.89,57.45,123067.0,51.5587,51.7564,51.1095,51.6126,123067.0
2018-02-28 10:00:00,57.49,57.54,57.28,57.38,53878.0,51.6486,51.6935,51.4599,51.5497,53878.0
2018-02-28 10:30:00,57.38,57.51,57.0,57.05,205253.0,51.5497,51.6665,51.2083,51.2533,205253.0
2018-02-28 11:00:00,57.06,57.08,56.72,56.76,162537.0,51.2622,51.2802,50.9568,50.9927,162537.0
2018-02-28 11:30:00,56.74,56.75,56.46,56.52,202597.0,50.9748,50.9837,50.7232,50.7771,202597.0
2018-02-28 12:00:00,56.52,56.6,56.39,56.41,142987.0,50.7771,50.849,50.6603,50.6783,142987.0
2018-02-28 12:30:00,56.4,56.67,56.38,56.44,122845.0,50.6693,50.9119,50.6513,50.7052,122845.0
2018-02-28 13:00:00,56.43,56.66,56.38,56.64,151795.0,50.6963,50.9029,50.6513,50.8849,151795.0
2018-02-28 13:30:00,56.66,56.85,56.59,56.79,53326.0,50.9029,51.0736,50.84,51.0197,53326.0
2018-02-28 14:00:00,56.81,56.98,56.79,56.97,94180.0,51.0376,51.1904,51.0197,51.1814,94180.0
2018-02-28 14:30:00,56.96,56.96,56.48,56.51,277267.0,51.1724,51.1724,50.7412,50.7681,277267.0
2018-02-28 15:00:00,56.51,56.52,56.15,56.21,132665.0,50.7681,50.7771,50.4447,50.4986,132665.0
2018-02-28 15:30:00,56.21,56.34,56.0,56.06,456895.0,50.4986,50.6154,50.3099,50.3639,456895.0
2018-03-01 09:30:00,55.49,55.49,54.41,55.38,326242.0,49.8518,49.8518,48.8815,49.7529,326242.0
2018-03-01 10:00:00,55.36,55.65,55.19,55.59,167562.0,49.735,49.9955,49.5823,49.9416,167562.0
2018-03-01 10:30:00,55.57,55.91,55.4,55.69,279837.0,49.9236,50.2291,49.7709,50.0314,279837.0
2018-03-01 11:00:00,55.7,55.83,55.56,55.71,152349.0,50.0404,50.1572,49.9147,50.0494,152349.0
2018-03-01 11:30:00,55.74,56.26,55.71,56.2,117051.0,50.0764,50.5435,50.0494,50.4896,117051.0
2018-03-01 12:00:00,56.21,56.22,55.96,56.01,145326.0,50.4986,50.5076,50.274,50.3189,145326.0
2018-03-01 12:30:00,56.01,56.02,55.59,55.63,130843.0,50.3189,50.3279,49.9416,49.9775,130843.0
2018-03-01 13:00:00,55.62,55.62,55.21,55.49,107098.0,49.9686,49.9686,49.6002,49.8518,107098.0
2018-03-01 13:30:00,55.48,55.48,55.03,55.07,70880.0,49.8428,49.8428,49.4385,49.4744,70880.0
2018-03-01 14:00:00,55.04,55.09,54.8,54.98,146303.0,49.4475,49.4924,49.2319,49.3936,146303.0
2018-03-01 14:30:00,54.98,55.01,54.72,54.92,94530.0,49.3936,49.4205,49.16,49.3397,94530.0
2018-03-01 15:00:00,54.9,55.4,54.77,55.32,161501.0,49.3217,49.7709,49.2049,49.699,161501.0
2018-03-01 15:30:00,55.33,55.45,55.1,55.27,498630.0,49.708,49.8158,49.5014,49.6541,498630.0
2018-03-02 09:30:00,53.92,56.06,53.39,55.83,560746.0,48.4413,50.3639,47.9651,50.1572,560746.0
2018-03-02 10:00:00,55.74,56.53,55.72,56.4,420927.0,50.0764,50.7861,50.0584,50.6693,420927.0
2018-03-02 10:30:00,56.4,56.58,56.09,56.41,178052.0,50.6693,50.831,50.3908,50.6783,178052.0
2018-03-02 11:00:00,56.43,56.94,56.37,56.67,169411.0,50.6963,51.1544,50.6424,50.9119,169411.0
2018-03-02 11:30:00,56.69,56.91,56.51,56.73,120294.0,50.9298,51.1275,50.7681,50.9658,120294.0
2018-03-02 12:00:00,56.71,56.76,56.51,56.62,78020.0,50.9478,50.9927,50.7681,50.867,78020.0
2018-03-02 12:30:00,56.63,56.64,56.35,56.43,74697.0,50.8759,50.8849,50.6244,50.6963,74697.0
2018-03-02 13:00:00,56.42,56.51,56.18,56.22,68309.0,50.6873,50.7681,50.4717,50.5076,68309.0
2018-03-02 13:30:00,56.24,56.34,56.09,56.34,87728.0,50.5256,50.6154,50.3908,50.6154,87728.0
2018-03-02 14:00:00,56.32,56.48,56.27,56.41,89117.0,50.5974,50.7412,50.5525,50.6783,89117.0
2018-03-02 14:30:00,56.42,56.83,56.42,56.69,112623.0,50.6873,51.0556,50.6873,50.9298,112623.0
2018-03-02 15:00:00,56.68,56.87,56.5,56.87,99847.0,50.9209,51.0916,50.7591,51.0916,99847.0
2018-03-02 15:30:00,56.84,57.24,56.83,56.96,389262.0,51.0646,51.424,51.0556,51.1724,389262.0
2018-03-05 09:30:00,56.51,56.51,54.7,54.71,362770.0,50.7681,50.7681,49.142,49.151,362770.0
2018-03-05 10:00:00,54.73,54.85,54.27,54.31,163692.0,49.169,49.2768,48.7557,48.7917,163692.0
2018-03-05 10:30:00,54.29,55.2,54.24,55.15,198598.0,48.7737,49.5912,48.7288,49.5463,198598.0
2018-03-05 11:00:00,55.15,55.25,54.83,55.19,108122.0,49.5463,49.6362,49.2588,49.5823,108122.0
2018-03-05 11:30:00,55.17,55.18,55.03,55.1,54270.0,49.5643,49.5733,49.4385,49.5014,54270.0
2018-03-05 12:00:00,55.1,55.35,55.09,55.28,84080.0,49.5014,49.726,49.4924,49.6631,84080.0
2018-03-05 12:30:00,55.28,55.41,55.24,55.37,43689.0,49.6631,49.7799,49.6272,49.744,43689.0
2018-03-05 13:00:00,55.37,55.58,55.34,55.46,60367.0,49.744,49.9326,49.717,49.8248,60367.0
2018-03-05 13:30:00,55.47,55.62,55.4,55.55,49220.0,49.8338,49.9686,49.7709,49.9057,49220.0
2018-03-05 14:00:00,55.55,55.56,55.21,55.43,113415.0,49.9057,49.9147,49.6002,49.7979,113415.0
2018-03-05 14:30:00,55.42,55.77,55.41,55.74,77307.0,49.7889,50.1033,49.7799,50.0764,77307.0
2018-03-05 15:00:00,55.75,55.84,55.65,55.81,87676.0,50.0854,50.1662,49.9955,50.1393,87676.0
2018-03-05 15:30:00,55.81,56.01,55.79,55.85,246324.0,50.1393,50.3189,50.1213,50.1752,246324.0
2018-03-06 09:30:00,55.83,56.09,55.68,55.96,65649.0,50.1572,50.3908,50.0225,50.274,65649.0
2018-03-06 10:00:00,56.01,56.4,55.97,56.38,71218.0,50.3189,50.6693,50.283,50.6513,71218.0
2018-03-06 10:30:00,56.34,56.42,56.1,56.16,116203.0,50.6154,50.6873,50.3998,50.4537,116203.0
2018-03-06 11:00:00,56.15,56.15,55.88,55.99,81684.0,50.4447,50.4447,50.2021,50.301,81684.0
2018-03-06 11:30:00,56.0,56.08,55.77,55.96,43084.0,50.3099,50.3818,50.1033,50.274,43084.0
2018-03-06 12:00:00,55.96,56.1,55.9,55.91,38289.0,50.274,50.3998,50.2201,50.2291,38289.0
2018-03-06 12:30:00,55.92,56.09,55.92,56.06,28741.0,50.2381,50.3908,50.2381,50.3639,28741.0
2018-03-06 13:00:00,56.07,56.16,55.97,56.15,42655.0,50.3728,50.4537,50.283,50.4447,42655.0
2018-03-06 13:30:00,56.16,56.3,56.12,56.3,60423.0,50.4537,50.5795,50.4178,50.5795,60423.0
2018-03-06 14:00:00,56.3,56.51,56.29,56.42,194167.0,50.5795,50.7681,50.5705,50.6873,194167.0
2018-03-06 14:30:00,56.42,56.63,56.26,56.32,91196.0,50.6873,50.8759,50.5435,50.5974,91196.0
2018-03-06 15:00:00,56.34,56.48,56.28,56.45,145156.0,50.6154,50.7412,50.5615,50.7142,145156.0
2018-03-06 15:30:00,56.44,56.46,56.16,56.36,209459.0,50.7052,50.7232,50.4537,50.6334,209459.0
2018-03-07 09:30:00,56.21,56.68,56.21,56.52,51709.0,50.4986,50.9209,50.4986,50.7771,51709.0
2018-03-07 10:00:00,56.51,56.77,56.49,56.51,34565.0,50.7681,51.0017,50.7502,50.7681,34565.0
2018-03-07 10:30:00,56.52,56.65,56.38,56.57,160919.0,50.7771,50.8939,50.6513,50.822,160919.0
2018-03-07 11:00:00,56.55,56.61,56.22,56.22,120936.0,50.8041,50.858,50.5076,50.5076,120936.0
2018-03-07 11:30:00,56.23,56.62,56.18,56.45,335918.0,50.5166,50.867,50.4717,50.7142,335918.0
2018-03-07 12:00:00,56.45,56.45,56.06,56.13,46040.0,50.7142,50.7142,50.3639,50.4267,46040.0
2018-03-07 12:30:00,56.13,56.35,56.08,56.35,27208.0,50.4267,50.6244,50.3818,50.6244,27208.0
2018-03-07 13:00:00,56.32,56.38,56.18,56.38,26960.0,50.5974,50.6513,50.4717,50.6513,26960.0
2018-03-07 13:30:00,56.41,56.42,56.21,56.22,40586.0,50.6783,50.6873,50.4986,50.5076,40586.0
2018-03-07 14:00:00,56.21,56.27,56.16,56.19,46392.0,50.4986,50.5525,50.4537,50.4806,46392.0
2018-03-07 14:30:00,56.19,56.26,56.12,56.22,69416.0,50.4806,50.5435,50.4178,50.5076,69416.0
2018-03-07 15:00:00,56.24,56.34,56.15,56.19,146927.0,50.5256,50.6154,50.4447,50.4806,146927.0
2018-03-07 15:30:00,56.2,56.52,56.17,56.43,398240.0,50.4896,50.7771,50.4627,50.6963,398240.0
2018-03-08 09:30:00,56.47,56.65,56.35,56.47,46881.0,50.7322,50.8939,50.6244,50.7322,46881.0
2018-03-08 10:00:00,56.46,57.04,56.44,56.83,90673.0,50.7232,51.2443,50.7052,51.0556,90673.0
2018-03-08 10:30:00,56.82,56.92,56.7,56.83,68511.0,51.0466,51.1365,50.9388,51.0556,68511.0
2018-03-08 11:00:00,56.83,57.01,56.77,56.97,61324.0,51.0556,51.2173,51.0017,51.1814,61324.0
2018-03-08 11:30:00,56.96,56.96,56.68,56.7,43893.0,51.1724,51.1724,50.9209,50.9388,43893.0
2018-03-08 12:00:00,56.69,56.76,56.47,56.54,45803.0,50.9298,50.9927,50.7322,50.7951,45803.0
2018-03-08 12:30:00,56.53,56.68,56.49,56.63,20048.0,50.7861,50.9209,50.7502,50.8759,20048.0
2018-03-08 13:00:00,56.65,56.73,56.64,56.68,44685.0,50.8939,50.9658,50.8849,50.9209,44685.0
2018-03-08 13:30:00,56.67,56.82,56.58,56.82,41302.0,50.9119,51.0466,50.831,51.0466,41302.0
2018-03-08 14:00:00,56.81,56.98,56.78,56.98,40468.0,51.0376,51.1904,51.0107,51.1904,40468.0
2018-03-08 14:30:00,56.98,57.2,56.94,57.09,101665.0,51.1904,51.388,51.1544,51.2892,101665.0
2018-03-08 15:00:00,57.09,57.12,56.95,56.95,74427.0,51.2892,51.3161,51.1634,51.1634,74427.0
2018-03-08 15:30:00,56.95,57.02,56.77,56.96,286480.0,51.1634,51.2263,51.0017,51.1724,286480.0
2018-03-09 09:30:00,57.3,57.36,56.97,57.0,53744.0,51.4779,51.5318,51.1814,51.2083,53744.0
2018-03-09 10:00:00,56.97,57.27,56.88,57.2,25890.0,51.1814,51.4509,51.1005,51.388,25890.0
2018-03-09 10:30:00,57.21,57.34,57.15,57.34,50106.0,51.397,51.5138,51.3431,51.5138,50106.0
2018-03-09 11:00:00,57.34,57.35,57.19,57.22,30521.0,51.5138,51.5228,51.379,51.406,30521.0
2018-03-09 11:30:00,57.23,57.37,57.21,57.36,45211.0,51.415,51.5407,51.397,51.5318,45211.0
2018-03-09 12:00:00,57.38,57.54,57.38,57.48,60107.0,51.5497,51.6935,51.5497,51.6396,60107.0
2018-03-09 12:30:00,57.47,57.64,57.47,57.57,77645.0,51.6306,51.7833,51.6306,51.7204,77645.0
2018-03-09 13:00:00,57.57,58.02,57.57,58.01,88068.0,51.7204,52.1247,51.7204,52.1157,88068.0
2018-03-09 13:30:00,58.0,58.12,57.75,57.8,57092.0,52.1067,52.2145,51.8821,51.9271,57092.0
2018-03-09 14:00:00,57.8,57.85,57.51,57.52,140821.0,51.9271,51.972,51.6665,51.6755,140821.0
2018-03-09 14:30:00,57.52,57.65,57.51,57.58,47031.0,51.6755,51.7923,51.6665,51.7294,47031.0
2018-03-09 15:00:00,57.6,57.7,57.58,57.62,48621.0,51.7474,51.8372,51.7294,51.7653,48621.0
2018-03-09 15:30:00,57.63,57.68,57.57,57.68,136865.0,51.7743,51.8192,51.7204,51.8192,136865.0
2018-03-12 09:30:00,57.92,58.12,57.53,57.89,66159.0,52.0349,52.2145,51.6845,52.0079,66159.0
2018-03-12 10:00:00,57.85,58.09,57.68,58.09,73829.0,51.972,52.1876,51.8192,52.1876,73829.0
2018-03-12 10:30:00,58.09,58.09,57.82,57.85,28777.0,52.1876,52.1876,51.945,51.972,28777.0
2018-03-12 11:00:00,57.84,57.89,57.71,57.84,51626.0,51.963,52.0079,51.8462,51.963,51626.0
2018-03-12 11:30:00,57.84,57.91,57.8,57.85,38840.0,51.963,52.0259,51.9271,51.972,38840.0
2018-03-12 12:00:00,57.85,58.1,57.79,58.05,93221.0,51.972,52.1966,51.9181,52.1517,93221.0
2018-03-12 12:30:00,58.06,58.08,57.95,57.97,26742.0,52.1606,52.1786,52.0618,52.0798,26742.0
2018-03-12 13:00:00,57.97,58.06,57.92,58.05,36203.0,52.0798,52.1606,52.0349,52.1517,36203.0
2018-03-12 13:30:00,58.06,58.3,58.05,58.3,87142.0,52.1606,52.3763,52.1517,52.3763,87142.0
2018-03-12 14:00:00,58.31,58.48,58.29,58.35,91016.0,52.3852,52.538,52.3673,52.4212,91016.0
2018-03-12 14:30:00,58.34,58.48,58.3,58.48,66335.0,52.4122,52.538,52.3763,52.538,66335.0
2018-03-12 15:00:00,58.48,58.6,58.41,58.48,98407.0,52.538,52.6458,52.4751,52.538,98407.0
2018-03-12 15:30:00,58.48,58.57,58.36,58.42,294828.0,52.538,52.6188,52.4302,52.4841,294828.0
2018-03-13 09:30:00,58.65,58.87,58.6,58.65,77396.0,52.6907,52.8883,52.6458,52.6907,77396.0
2018-03-13 10:00:00,58.58,58.85,58.53,58.68,80390.0,52.6278,52.8704,52.5829,52.7176,80390.0
2018-03-13 10:30:00,58.68,58.68,58.5,58.63,46194.0,52.7176,52.7176,52.5559,52.6727,46194.0
2018-03-13 11:00:00,58.62,58.74,58.44,58.48,73512.0,52.6637,52.7715,52.502,52.538,73512.0
2018-03-13 11:30:00,58.5,58.5,58.09,58.1,44727.0,52.5559,52.5559,52.1876,52.1966,44727.0
2018-03-13 12:00:00,58.1,58.14,57.96,58.07,41622.0,52.1966,52.2325,52.0708,52.1696,41622.0
2018-03-13 12:30:00,58.1,58.21,58.08,58.14,27103.0,52.1966,52.2954,52.1786,52.2325,27103.0
2018-03-13 13:00:00,58.16,58.25,58.09,58.11,19011.0,52.2505,52.3313,52.1876,52.2056,19011.0
2018-03-13 13:30:00,58.11,58.11,57.95,57.97,22709.0,52.2056,52.2056,52.0618,52.0798,22709.0
2018-03-13 14:00:00,57.97,58.0,57.81,57.81,27355.0,52.0798,52.1067,51.936,51.936,27355.0
2018-03-13 14:30:00,57.79,57.88,57.74,57.82,84800.0,51.9181,51.9989,51.8732,51.945,84800.0
2018-03-13 15:00:00,57.83,57.89,57.76,57.81,90952.0,51.954,52.0079,51.8911,51.936,90952.0
2018-03-13 15:30:00,57.81,57.88,57.74,57.81,161030.0,51.936,51.9989,51.8732,51.936,161030.0
2018-03-14 09:30:00,58.02,58.26,57.91,58.14,102946.0,52.1247,52.3403,52.0259,52.2325,102946.0
2018-03-14 10:00:00,58.14,58.23,57.77,57.78,50629.0,52.2325,52.3134,51.9001,51.9091,50629.0
2018-03-14 10:30:00,57.79,57.81,57.59,57.65,28372.0,51.9181,51.936,51.7384,51.7923,28372.0
2018-03-14 11:00:00,57.66,57.68,57.44,57.56,23768.0,51.8013,51.8192,51.6036,51.7114,23768.0
2018-03-14 11:30:00,57.57,57.61,57.34,57.52,93550.0,51.7204,51.7564,51.5138,51.6755,93550.0
2018-03-14 12:00:00,57.54,57.61,57.48,57.53,39620.0,51.6935,51.7564,51.6396,51.6845,39620.0
2018-03-14 12:30:00,57.53,57.62,57.46,57.48,28448.0,51.6845,51.7653,51.6216,51.6396,28448.0
2018-03-14 13:00:00,57.46,57.47,57.34,57.39,32176.0,51.6216,51.6306,51.5138,51.5587,32176.0
2018-03-14 13:30:00,57.4,57.57,57.34,57.52,36954.0,51.5677,51.7204,51.5138,51.6755,36954.0
2018-03-14 14:00:00,57.5,57.57,57.37,57.41,24425.0,51.6575,51.7204,51.5407,51.5767,24425.0
2018-03-14 14:30:00,57.4,57.44,57.12,57.3,56305.0,51.5677,51.6036,51.3161,51.4779,56305.0
2018-03-14 15:00:00,57.31,57.39,57.16,57.34,67051.0,51.4868,51.5587,51.3521,51.5138,67051.0
2018-03-14 15:30:00,57.35,57.37,57.25,57.31,135496.0,51.5228,51.5407,51.4329,51.4868,135496.0
2018-03-15 09:30:00,57.19,57.53,57.08,57.43,90467.0,51.379,51.6845,51.2802,51.5947,90467.0
2018-03-15 10:00:00,57.43,57.55,57.36,57.55,38296.0,51.5947,51.7025,51.5318,51.7025,38296.0
2018-03-15 10:30:00,57.56,57.83,57.55,57.58,53994.0,51.7114,51.954,51.7025,51.7294,53994.0
2018-03-15 11:00:00,57.58,57.63,57.38,57.56,172704.0,51.7294,51.7743,51.5497,51.7114,172704.0
2018-03-15 11:30:00,57.56,57.57,57.17,57.21,47979.0,51.7114,51.7204,51.3611,51.397,47979.0
2018-03-15 12:00:00,57.2,57.26,57.09,57.19,29713.0,51.388,51.4419,51.2892,51.379,29713.0
2018-03-15 12:30:00,57.18,57.19,57.04,57.09,36988.0,51.3701,51.379,51.2443,51.2892,36988.0
2018-03-15 13:00:00,57.1,57.21,57.05,57.05,36285.0,51.2982,51.397,51.2533,51.2533,36285.0
2018-03-15 13:30:00,57.05,57.07,56.94,56.96,36513.0,51.2533,51.2712,51.1544,51.1724,36513.0
2018-03-15 14:00:00,56.95,56.98,56.87,56.91,46554.0,51.1634,51.1904,51.0916,51.1275,46554.0
2018-03-15 14:30:00,56.92,56.94,56.8,56.93,32588.0,51.1365,51.1544,51.0287,51.1455,32588.0
2018-03-15 15:00:00,56.93,56.97,56.84,56.96,54576.0,51.1455,51.1814,51.0646,51.1724,54576.0
2018-03-15 15:30:00,56.96,57.0,56.94,56.94,284167.0,51.1724,51.2083,51.1544,51.1544,284167.0
2018-03-16 09:30:00,56.83,57.44,56.6,56.71,408982.0,51.0556,51.6036,50.849,50.9478,408982.0
2018-03-16 10:00:00,56.72,56.74,56.45,56.49,81246.0,50.9568,50.9748,50.7142,50.7502,81246.0
2018-03-16 10:30:00,56.5,56.52,56.39,56.49,121180.0,50.7591,50.7771,50.6603,50.7502,121180.0
2018-03-16 11:00:00,56.49,56.56,56.37,56.52,135260.0,50.7502,50.813,50.6424,50.7771,135260.0
2018-03-16 11:30:00,56.53,56.72,56.49,56.6,396402.0,50.7861,50.9568,50.7502,50.849,396402.0
2018-03-16 12:00:00,56.6,56.66,56.43,56.48,241339.0,50.849,50.9029,50.6963,50.7412,241339.0
2018-03-16 12:30:00,56.48,56.68,56.45,56.54,183933.0,50.7412,50.9209,50.7142,50.7951,183933.0
2018-03-16 13:00:00,56.54,56.57,56.4,56.5,73406.0,50.7951,50.822,50.6693,50.7591,73406.0
2018-03-16 13:30:00,56.49,56.53,56.45,56.5,95047.0,50.7502,50.7861,50.7142,50.7591,95047.0
2018-03-16 14:00:00,56.5,56.52,56.29,56.43,290977.0,50.7591,50.7771,50.5705,50.6963,290977.0
2018-03-16 14:30:00,56.44,56.45,56.3,56.39,117922.0,50.7052,50.7142,50.5795,50.6603,117922.0
2018-03-16 15:00:00,56.4,56.45,56.34,56.4,112144.0,50.6693,50.7142,50.6154,50.6693,112144.0
2018-03-16 15:30:00,56.4,56.63,56.32,56.33,526692.0,50.6693,50.8759,50.5974,50.6064,526692.0
2018-03-19 09:30:00,56.32,56.71,55.76,56.26,153040.0,50.5974,50.9478,50.0943,50.5435,153040.0
2018-03-19 10:00:00,56.26,56.42,56.05,56.08,257940.0,50.5435,50.6873,50.3549,50.3818,257940.0
2018-03-19 10:30:00,56.08,56.2,55.78,55.79,109344.0,50.3818,50.4896,50.1123,50.1213,109344.0
2018-03-19 11:00:00,55.79,55.88,55.57,55.74,62820.0,50.1213,50.2021,49.9236,50.0764,62820.0
2018-03-19 11:30:00,55.77,55.82,55.67,55.76,58802.0,50.1033,50.1482,50.0135,50.0943,58802.0
2018-03-19 12:00:00,55.77,55.84,55.52,55.55,97101.0,50.1033,50.1662,49.8787,49.9057,97101.0
2018-03-19 12:30:00,55.56,55.68,55.48,55.66,63263.0,49.9147,50.0225,49.8428,50.0045,63263.0
2018-03-19 13:00:00,55.66,55.66,55.3,55.38,45598.0,50.0045,50.0045,49.6811,49.7529,45598.0
2018-03-19 13:30:00,55.42,55.55,55.3,55.34,87884.0,49.7889,49.9057,49.6811,49.717,87884.0
2018-03-19 14:00:00,55.36,55.53,55.18,55.35,81681.0,49.735,49.8877,49.5733,49.726,81681.0
2018-03-19 14:30:00,55.35,55.44,55.16,55.42,60680.0,49.726,49.8069,49.5553,49.7889,60680.0
2018-03-19 15:00:00,55.41,55.52,55.31,55.39,117985.0,49.7799,49.8787,49.6901,49.7619,117985.0
2018-03-19 15:30:00,55.37,55.56,55.32,55.46,311854.0,49.744,49.9147,49.699,49.8248,311854.0
2018-03-20 09:30:00,55.65,55.97,55.0,55.06,102343.0,49.9955,50.283,49.4116,49.4655,102343.0
2018-03-20 10:00:00,55.06,55.22,55.04,55.19,155820.0,49.4655,49.6092,49.4475,49.5823,155820.0
2018-03-20 10:30:00,55.2,55.43,55.11,55.14,95356.0,49.5912,49.7979,49.5104,49.5373,95356.0
2018-03-20 11:00:00,55.16,55.42,55.16,55.23,119317.0,49.5553,49.7889,49.5553,49.6182,119317.0
2018-03-20 11:30:00,55.24,55.27,55.05,55.1,106344.0,49.6272,49.6541,49.4565,49.5014,106344.0
2018-03-20 12:00:00,55.1,55.14,55.01,55.1,83830.0,49.5014,49.5373,49.4205,49.5014,83830.0
2018-03-20 12:30:00,55.11,55.25,54.97,55.0,63519.0,49.5104,49.6362,49.3846,49.4116,63519.0
2018-03-20 13:00:00,55.0,55.06,54.78,54.8,59457.0,49.4116,49.4655,49.2139,49.2319,59457.0
2018-03-20 13:30:00,54.79,54.8,54.6,54.72,68416.0,49.2229,49.2319,49.0522,49.16,68416.0
2018-03-20 14:00:00,54.71,54.88,54.71,54.77,67818.0,49.151,49.3038,49.151,49.2049,67818.0
2018-03-20 14:30:00,54.77,54.87,54.75,54.84,72472.0,49.2049,49.2948,49.187,49.2678,72472.0
2018-03-20 15:00:00,54.83,54.85,54.67,54.69,98972.0,49.2588,49.2768,49.1151,49.1331,98972.0
2018-03-20 15:30:00,54.69,54.71,54.57,54.6,305158.0,49.1331,49.151,49.0252,49.0522,305158.0
2018-03-21 09:30:00,54.58,54.87,54.53,54.7,148335.0,49.0342,49.2948,48.9893,49.142,148335.0
2018-03-21 10:00:00,54.7,54.8,54.49,54.5,87074.0,49.142,49.2319,48.9534,48.9624,87074.0
2018-03-21 10:30:00,54.5,54.52,54.29,54.39,126420.0,48.9624,48.9803,48.7737,48.8635,126420.0
2018-03-21 11:00:00,54.39,54.68,54.39,54.59,75678.0,48.8635,49.1241,48.8635,49.0432,75678.0
2018-03-21 11:30:00,54.59,54.66,54.42,54.65,92921.0,49.0432,49.1061,48.8905,49.0971,92921.0
2018-03-21 12:00:00,54.64,54.75,54.5,54.58,105980.0,49.0881,49.187,48.9624,49.0342,105980.0
2018-03-21 12:30:00,54.59,54.69,54.55,54.64,96167.0,49.0432,49.1331,49.0073,49.0881,96167.0
2018-03-21 13:00:00,54.65,54.79,54.65,54.76,53228.0,49.0971,49.2229,49.0971,49.1959,53228.0
2018-03-21 13:30:00,54.75,54.75,54.56,54.67,68281.0,49.187,49.187,49.0163,49.1151,68281.0
2018-03-21 14:00:00,54.68,54.89,54.32,54.32,135124.0,49.1241,49.3127,48.8007,48.8007,135124.0
2018-03-21 14:30:00,54.33,54.37,53.68,53.7,347098.0,48.8096,48.8456,48.2257,48.2436,347098.0
2018-03-21 15:00:00,53.7,54.25,53.69,53.97,598145.0,48.2436,48.7378,48.2347,48.4862,598145.0
2018-03-21 15:30:00,53.98,54.25,53.92,54.13,754567.0,48.4952,48.7378,48.4413,48.63,754567.0
2018-03-22 09:30:00,53.85,53.97,53.06,53.7,295700.0,48.3784,48.4862,47.6687,48.2436,295700.0
2018-03-22 10:00:00,53.69,53.91,53.63,53.79,147235.0,48.2347,48.4323,48.1808,48.3245,147235.0
2018-03-22 10:30:00,53.78,53.82,53.4,53.45,114794.0,48.3155,48.3515,47.9741,48.0191,114794.0
2018-03-22 11:00:00,53.47,53.58,53.37,53.49,104021.0,48.037,48.1358,47.9472,48.055,104021.0
2018-03-22 11:30:00,53.48,53.54,53.19,53.2,104138.0,48.046,48.0999,47.7855,47.7945,104138.0
2018-03-22 12:00:00,53.2,53.56,53.14,53.56,212296.0,47.7945,48.1179,47.7405,48.1179,212296.0
2018-03-22 12:30:00,53.55,53.58,53.44,53.49,60377.0,48.1089,48.1358,48.0101,48.055,60377.0
2018-03-22 13:00:00,53.49,53.6,53.34,53.6,65099.0,48.055,48.1538,47.9202,48.1538,65099.0
2018-03-22 13:30:00,53.6,53.66,53.36,53.37,171024.0,48.1538,48.2077,47.9382,47.9472,171024.0
2018-03-22 14:00:00,53.38,53.46,53.22,53.23,212668.0,47.9562,48.028,47.8124,47.8214,212668.0
2018-03-22 14:30:00,53.23,53.42,53.19,53.22,69698.0,47.8214,47.9921,47.7855,47.8124,69698.0
2018-03-22 15:00:00,53.23,53.36,52.92,52.97,131205.0,47.8214,47.9382,47.5429,47.5878,131205.0
2018-03-22 15:30:00,52.97,52.97,52.63,52.66,661243.0,47.5878,47.5878,47.2824,47.3093,661243.0
2018-03-23 09:30:00,52.69,53.11,52.55,52.69,76797.0,47.3363,47.7136,47.2105,47.3363,76797.0
2018-03-23 10:00:00,52.7,52.7,52.35,52.39,77347.0,47.3453,47.3453,47.0308,47.0668,77347.0
2018-03-23 10:30:00,52.39,52.55,52.28,52.55,65055.0,47.0668,47.2105,46.9679,47.2105,65055.0
2018-03-23 11:00:00,52.56,52.59,52.37,52.38,40978.0,47.2195,47.2464,47.0488,47.0578,40978.0
2018-03-23 11:30:00,52.38,52.42,52.02,52.04,59399.0,47.0578,47.0937,46.7343,46.7523,59399.0
2018-03-23 12:00:00,52.02,52.24,52.01,52.18,152067.0,46.7343,46.932,46.7254,46.8781,152067.0
2018-03-23 12:30:00,52.18,52.22,52.08,52.19,96588.0,46.8781,46.914,46.7883,46.8871,96588.0
2018-03-23 13:00:00,52.18,52.42,52.15,52.25,74796.0,46.8781,47.0937,46.8511,46.941,74796.0
2018-03-23 13:30:00,52.25,52.33,52.07,52.08,110887.0,46.941,47.0129,46.7793,46.7883,110887.0
2018-03-23 14:00:00,52.09,52.14,51.72,51.76,108624.0,46.7972,46.8422,46.4648,46.5008,108624.0
2018-03-23 14:30:00,51.76,51.78,51.04,51.17,214121.0,46.5008,46.5187,45.8539,45.9707,214121.0
2018-03-23 15:00:00,51.17,51.28,50.92,50.96,272977.0,45.9707,46.0695,45.7461,45.7821,272977.0
2018-03-23 15:30:00,50.96,50.99,50.62,50.71,655422.0,45.7821,45.809,45.4766,45.5575,655422.0
2018-03-26 09:30:00,51.25,51.97,51.05,51.53,486117.0,46.0426,46.6894,45.8629,46.2941,486117.0
2018-03-26 10:00:00,51.53,51.66,50.71,50.72,177955.0,46.2941,46.4109,45.5575,45.5664,177955.0
2018-03-26 10:30:00,50.72,50.84,50.49,50.58,371021.0,45.5664,45.6742,45.3598,45.4407,371021.0
2018-03-26 11:00:00,50.59,50.7,50.3,50.38,155346.0,45.4496,45.5485,45.1891,45.261,155346.0
2018-03-26 11:30:00,50.37,50.6,50.34,50.42,79012.0,45.252,45.4586,45.2251,45.2969,79012.0
2018-03-26 12:00:00,50.43,50.52,50.34,50.44,95935.0,45.3059,45.3868,45.2251,45.3149,95935.0
2018-03-26 12:30:00,50.43,50.56,50.33,50.55,334002.0,45.3059,45.4227,45.2161,45.4137,334002.0
2018-03-26 13:00:00,50.55,50.85,50.54,50.78,141288.0,45.4137,45.6832,45.4047,45.6203,141288.0
2018-03-26 13:30:00,50.8,50.97,50.71,50.82,84797.0,45.6383,45.791,45.5575,45.6563,84797.0
2018-03-26 14:00:00,50.82,51.1,50.82,51.04,134316.0,45.6563,45.9078,45.6563,45.8539,134316.0
2018-03-26 14:30:00,51.05,51.06,50.92,50.92,166260.0,45.8629,45.8719,45.7461,45.7461,166260.0
2018-03-26 15:00:00,50.93,51.26,50.93,51.26,181821.0,45.7551,46.0516,45.7551,46.0516,181821.0
2018-03-26 15:30:00,51.26,51.38,51.09,51.09,544514.0,46.0516,46.1594,45.8988,45.8988,544514.0
2018-03-27 09:30:00,51.23,51.27,50.58,50.81,124319.0,46.0246,46.0606,45.4407,45.6473,124319.0
2018-03-27 10:00:00,50.79,50.79,50.11,50.16,122533.0,45.6293,45.6293,45.0184,45.0633,122533.0
2018-03-27 10:30:00,50.16,50.58,49.86,50.41,692370.0,45.0633,45.4407,44.7938,45.2879,692370.0
2018-03-27 11:00:00,50.4,50.48,50.29,50.44,162618.0,45.279,45.3508,45.1801,45.3149,162618.0
2018-03-27 11:30:00,50.46,50.73,50.42,50.73,130676.0,45.3329,45.5754,45.2969,45.5754,130676.0
2018-03-27 12:00:00,50.72,50.8,50.57,50.6,60178.0,45.5664,45.6383,45.4317,45.4586,60178.0
2018-03-27 12:30:00,50.59,50.85,50.55,50.84,79440.0,45.4496,45.6832,45.4137,45.6742,79440.0
2018-03-27 13:00:00,50.85,51.0,50.65,50.65,87220.0,45.6832,45.818,45.5036,45.5036,87220.0
2018-03-27 13:30:00,50.65,50.7,50.53,50.68,127076.0,45.5036,45.5485,45.3957,45.5305,127076.0
2018-03-27 14:00:00,50.68,50.68,50.49,50.52,192950.0,45.5305,45.5305,45.3598,45.3868,192950.0
2018-03-27 14:30:00,50.51,50.68,50.47,50.52,188340.0,45.3778,45.5305,45.3418,45.3868,188340.0
2018-03-27 15:00:00,50.52,50.53,50.18,50.2,148347.0,45.3868,45.3957,45.0813,45.0993,148347.0
2018-03-27 15:30:00,50.2,50.23,49.86,50.03,455025.0,45.0993,45.1262,44.7938,44.9465,455025.0
2018-03-28 09:30:00,50.19,51.34,50.19,50.6,192260.0,45.1693,46.2042,45.1693,45.5383,192260.0
2018-03-28 10:00:00,50.63,50.66,50.03,50.3,66207.0,45.5653,45.5923,45.0253,45.2683,66207.0
2018-03-28 10:30:00,50.33,50.38,49.92,50.21,70736.0,45.2953,45.3403,44.9263,45.1873,70736.0
2018-03-28 11:00:00,50.23,50.44,49.91,49.99,82574.0,45.2053,45.3943,44.9173,44.9893,82574.0
2018-03-28 11:30:00,49.99,50.18,49.87,49.97,59654.0,44.9893,45.1603,44.8813,44.9713,59654.0
2018-03-28 12:00:00,49.98,50.4,49.94,50.26,56908.0,44.9803,45.3583,44.9443,45.2323,56908.0
2018-03-28 12:30:00,50.25,50.44,50.21,50.21,42269.0,45.2233,45.3943,45.1873,45.1873,42269.0
2018-03-28 13:00:00,50.19,50.34,50.06,50.28,51957.0,45.1693,45.3043,45.0523,45.2503,51957.0
2018-03-28 13:30:00,50.31,50.38,50.14,50.24,56110.0,45.2773,45.3403,45.1243,45.2143,56110.0
2018-03-28 14:00:00,50.27,50.37,50.13,50.23,79209.0,45.2413,45.3313,45.1153,45.2053,79209.0
2018-03-28 14:30:00,50.22,50.47,50.05,50.06,58803.0,45.1963,45.4213,45.0433,45.0523,58803.0
2018-03-28 15:00:00,50.06,50.13,49.87,50.09,97739.0,45.0523,45.1153,44.8813,45.0793,97739.0
2018-03-28 15:30:00,50.1,50.2,49.93,49.94,287644.0,45.0883,45.1783,44.9353,44.9443,287644.0
2018-03-29 09:30:00,50.07,50.38,49.64,49.71,117446.0,45.0613,45.3403,44.6743,44.7373,117446.0
2018-03-29 10:00:00,49.71,49.8,49.6,49.6,84418.0,44.7373,44.8183,44.6383,44.6383,84418.0
2018-03-29 10:30:00,49.62,49.86,49.6,49.8,59934.0,44.6563,44.8723,44.6383,44.8183,59934.0
2018-03-29 11:00:00,49.83,50.01,49.74,49.85,59189.0,44.8453,45.0073,44.7643,44.8633,59189.0
2018-03-29 11:30:00,49.84,49.95,49.73,49.91,38587.0,44.8543,44.9533,44.7553,44.9173,38587.0
2018-03-29 12:00:00,49.9,49.98,49.74,49.96,39053.0,44.9083,44.9803,44.7643,44.9623,39053.0
2018-03-29 12:30:00,49.95,50.04,49.89,50.0,76612.0,44.9533,45.0343,44.8993,44.9983,76612.0
2018-03-29 13:00:00,49.99,50.14,49.96,50.12,37657.0,44.9893,45.1243,44.9623,45.1063,37657.0
2018-03-29 13:30:00,50.12,50.43,50.02,50.38,139400.0,45.1063,45.3853,45.0163,45.3403,139400.0
2018-03-29 14:00:00,50.36,50.46,50.25,50.45,39598.0,45.3223,45.4123,45.2233,45.4033,39598.0
2018-03-29 14:30:00,50.47,50.64,50.43,50.46,82182.0,45.4213,45.5743,45.3853,45.4123,82182.0
2018-03-29 15:00:00,50.45,50.58,50.36,50.44,79082.0,45.4033,45.5203,45.3223,45.3943,79082.0
2018-03-29 15:30:00,50.45,50.59,50.3,50.31,369950.0,45.4033,45.5293,45.2683,45.2773,369950.0
2018-04-02 09:30:00,50.1,50.58,49.77,49.81,110455.0,45.0883,45.5203,44.7913,44.8273,110455.0
2018-04-02 10:00:00,49.85,49.92,49.64,49.77,88335.0,44.8633,44.9263,44.6743,44.7913,88335.0
2018-04-02 10:30:00,49.76,49.78,49.53,49.57,102757.0,44.7823,44.8003,44.5753,44.6113,102757.0
2018-04-02 11:00:00,49.56,49.59,49.34,49.59,92180.0,44.6023,44.6293,44.4043,44.6293,92180.0
2018-04-02 11:30:00,49.6,49.61,49.04,49.26,74881.0,44.6383,44.6473,44.1343,44.3323,74881.0
2018-04-02 12:00:00,49.27,49.29,49.03,49.07,43660.0,44.3413,44.3593,44.1253,44.1613,43660.0
2018-04-02 12:30:00,49.07,49.18,48.97,49.02,64826.0,44.1613,44.2603,44.0713,44.1163,64826.0
2018-04-02 13:00:00,49.02,49.11,48.71,48.74,90373.0,44.1163,44.1973,43.8373,43.8643,90373.0
2018-04-02 13:30:00,48.74,48.85,48.6,48.66,92171.0,43.8643,43.9633,43.7383,43.7923,92171.0
2018-04-02 14:00:00,48.66,48.67,48.25,48.31,147651.0,43.7923,43.8013,43.4233,43.4773,147651.0
2018-04-02 14:30:00,48.3,48.75,48.29,48.69,171354.0,43.4683,43.8733,43.4593,43.8193,171354.0
2018-04-02 15:00:00,48.7,48.88,48.62,48.8,263497.0,43.8283,43.9903,43.7563,43.9183,263497.0
2018-04-02 15:30:00,48.79,49.1,48.79,49.03,520117.0,43.9093,44.1883,43.9093,44.1253,520117.0
2018-04-03 09:30:00,49.39,49.46,48.58,48.79,155466.0,44.4493,44.5123,43.7203,43.9093,155466.0
2018-04-03 10:00:00,48.81,48.86,48.45,48.61,257515.0,43.9273,43.9723,43.6033,43.7473,257515.0
2018-04-03 10:30:00,48.61,49.34,48.61,49.32,235580.0,43.7473,44.4043,43.7473,44.3863,235580.0
2018-04-03 11:00:00,49.33,49.52,49.23,49.28,45993.0,44.3953,44.5663,44.3053,44.3503,45993.0
2018-04-03 11:30:00,49.26,49.31,49.03,49.04,188170.0,44.3323,44.3773,44.1253,44.1343,188170.0
2018-04-03 12:00:00,49.05,49.21,48.94,49.07,35636.0,44.1433,44.2873,44.0443,44.1613,35636.0
2018-04-03 12:30:00,49.05,49.1,48.91,48.97,192984.0,44.1433,44.1883,44.0173,44.0713,192984.0
2018-04-03 13:00:00,48.97,49.11,48.89,49.01,1408457.0,44.0713,44.1973,43.9993,44.1073,1408457.0
2018-04-03 13:30:00,49.02,49.11,48.93,49.01,485584.0,44.1163,44.1973,44.0353,44.1073,485584.0
2018-04-03 14:00:00,49.02,49.2,48.9,49.08,333046.0,44.1163,44.2783,44.0083,44.1703,333046.0
2018-04-03 14:30:00,49.07,49.4,48.97,49.38,279505.0,44.1613,44.4583,44.0713,44.4403,279505.0
2018-04-03 15:00:00,49.36,49.91,49.35,49.9,355144.0,44.4223,44.9173,44.4133,44.9083,355144.0
2018-04-03 15:30:00,49.88,49.99,49.79,49.92,585395.0,44.8903,44.9893,44.8093,44.9263,585395.0
2018-04-04 09:30:00,49.6,50.24,49.45,50.13,495443.0,44.6383,45.2143,44.5033,45.1153,495443.0
2018-04-04 10:00:00,50.11,50.37,49.92,50.05,350549.0,45.0973,45.3313,44.9263,45.0433,350549.0
2018-04-04 10:30:00,50.06,50.23,49.95,50.07,94333.0,45.0523,45.2053,44.9533,45.0613,94333.0
2018-04-04 11:00:00,50.07,50.07,49.87,49.98,168379.0,45.0613,45.0613,44.8813,44.9803,168379.0
2018-04-04 11:30:00,49.96,50.09,49.91,49.99,64985.0,44.9623,45.0793,44.9173,44.9893,64985.0
2018-04-04 12:00:00,50.0,50.36,49.98,50.36,420589.0,44.9983,45.3223,44.9803,45.3223,420589.0
2018-04-04 12:30:00,50.37,50.44,50.23,50.38,48156.0,45.3313,45.3943,45.2053,45.3403,48156.0
2018-04-04 13:00:00,50.39,50.42,50.24,50.34,185119.0,45.3493,45.3763,45.2143,45.3043,185119.0
2018-04-04 13:30:00,50.34,50.43,50.28,50.31,86904.0,45.3043,45.3853,45.2503,45.2773,86904.0
2018-04-04 14:00:00,50.32,50.58,50.32,50.5,55672.0,45.2863,45.5203,45.2863,45.4483,55672.0
2018-04-04 14:30:00,50.5,50.72,50.42,50.69,98705.0,45.4483,45.6463,45.3763,45.6193,98705.0
2018-04-04 15:00:00,50.68,50.75,50.46,50.64,173036.0,45.6103,45.6733,45.4123,45.5743,173036.0
2018-04-04 15:30:00,50.64,50.68,50.51,50.53,366747.0,45.5743,45.6103,45.4573,45.4753,366747.0
2018-04-05 09:30:00,50.82,50.96,50.28,50.49,320681.0,45.7363,45.8623,45.2503,45.4393,320681.0
2018-04-05 10:00:00,50.49,50.5,50.01,50.08,584660.0,45.4393,45.4483,45.0073,45.0703,584660.0
2018-04-05 10:30:00,50.08,50.25,49.97,50.13,71815.0,45.0703,45.2233,44.9713,45.1153,71815.0
2018-04-05 11:00:00,50.15,50.31,50.09,50.22,339134.0,45.1333,45.2773,45.0793,45.1963,339134.0
2018-04-05 11:30:00,50.22,50.28,50.08,50.28,155431.0,45.1963,45.2503,45.0703,45.2503,155431.0
2018-04-05 12:00:00,50.3,50.3,50.07,50.15,63931.0,45.2683,45.2683,45.0613,45.1333,63931.0
2018-04-05 12:30:00,50.15,50.18,50.02,50.13,51359.0,45.1333,45.1603,45.0163,45.1153,51359.0
2018-04-05 13:00:00,50.15,50.17,49.82,49.82,58227.0,45.1333,45.1513,44.8363,44.8363,58227.0
2018-04-05 13:30:00,49.84,49.89,49.69,49.79,62540.0,44.8543,44.8993,44.7193,44.8093,62540.0
2018-04-05 14:00:00,49.79,49.88,49.71,49.85,79078.0,44.8093,44.8903,44.7373,44.8633,79078.0
2018-04-05 14:30:00,49.84,50.01,49.81,49.93,104186.0,44.8543,45.0073,44.8273,44.9353,104186.0
2018-04-05 15:00:00,49.94,50.11,49.89,50.05,143588.0,44.9443,45.0973,44.8993,45.0433,143588.0
2018-04-05 15:30:00,50.05,50.2,49.97,50.1,373138.0,45.0433,45.1783,44.9713,45.0883,373138.0
2018-04-06 09:30:00,49.87,50.01,49.57,49.69,167287.0,44.8813,45.0073,44.6113,44.7193,167287.0
2018-04-06 10:00:00,49.73,49.75,49.33,49.54,181255.0,44.7553,44.7733,44.3953,44.5843,181255.0
2018-04-06 10:30:00,49.58,49.64,49.06,49.16,162347.0,44.6203,44.6743,44.1523,44.2423,162347.0
2018-04-06 11:00:00,49.16,49.45,49.05,49.36,83965.0,44.2423,44.5033,44.1433,44.4223,83965.0
2018-04-06 11:30:00,49.36,49.59,49.32,49.52,47757.0,44.4223,44.6293,44.3863,44.5663,47757.0
2018-04-06 12:00:00,49.52,49.54,49.31,49.33,84929.0,44.5663,44.5843,44.3773,44.3953,84929.0
2018-04-06 12:30:00,49.33,49.62,49.3,49.61,41087.0,44.3953,44.6563,44.3683,44.6473,41087.0
2018-04-06 13:00:00,49.62,49.64,49.4,49.51,58930.0,44.6563,44.6743,44.4583,44.5573,58930.0
2018-04-06 13:30:00,49.51,49.56,48.99,49.02,62294.0,44.5573,44.6023,44.0893,44.1163,62294.0
2018-04-06 14:00:00,48.98,49.2,48.89,49.08,274227.0,44.0803,44.2783,43.9993,44.1703,274227.0
2018-04-06 14:30:00,49.05,49.19,48.77,48.84,96334.0,44.1433,44.2693,43.8913,43.9543,96334.0
2018-04-06 15:00:00,48.84,49.04,48.81,48.94,249082.0,43.9543,44.1343,43.9273,44.0443,249082.0
2018-04-06 15:30:00,48.93,49.2,48.89,49.01,298206.0,44.0353,44.2783,43.9993,44.1073,298206.0
2018-04-09 09:30:00,49.29,49.99,49.0,49.26,472223.0,44.3593,44.9893,44.0983,44.3323,472223.0
2018-04-09 10:00:00,49.26,49.48,49.24,49.46,64790.0,44.3323,44.5303,44.3143,44.5123,64790.0
2018-04-09 10:30:00,49.47,49.63,49.44,49.52,80699.0,44.5213,44.6653,44.4943,44.5663,80699.0
2018-04-09 11:00:00,49.53,49.79,49.5,49.78,69682.0,44.5753,44.8093,44.5483,44.8003,69682.0
2018-04-09 11:30:00,49.79,49.99,49.78,49.89,46691.0,44.8093,44.9893,44.8003,44.8993,46691.0
2018-04-09 12:00:00,49.9,50.08,49.84,50.0,99502.0,44.9083,45.0703,44.8543,44.9983,99502.0
2018-04-09 12:30:00,49.99,50.06,49.92,49.93,113042.0,44.9893,45.0523,44.9263,44.9353,113042.0
2018-04-09 13:00:00,49.94,50.01,49.82,49.84,110825.0,44.9443,45.0073,44.8363,44.8543,110825.0
2018-04-09 13:30:00,49.85,50.08,49.84,50.04,30974.0,44.8633,45.0703,44.8543,45.0343,30974.0
2018-04-09 14:00:00,50.05,50.05,49.76,49.82,43881.0,45.0433,45.0433,44.7823,44.8363,43881.0
2018-04-09 14:30:00,49.81,49.89,49.79,49.87,31296.0,44.8273,44.8993,44.8093,44.8813,31296.0
2018-04-09 15:00:00,49.87,49.88,49.67,49.71,99612.0,44.8813,44.8903,44.7013,44.7373,99612.0
2018-04-09 15:30:00,49.71,49.71,49.18,49.25,238621.0,44.7373,44.7373,44.2603,44.3233,238621.0
2018-04-10 09:30:00,49.63,49.89,49.18,49.5,115531.0,44.6653,44.8993,44.2603,44.5483,115531.0
2018-04-10 10:00:00,49.56,49.71,49.44,49.68,44585.0,44.6023,44.7373,44.4943,44.7103,44585.0
2018-04-10 10:30:00,49.69,50.03,49.64,49.89,79794.0,44.7193,45.0253,44.6743,44.8993,79794.0
2018-04-10 11:00:00,49.89,50.13,49.76,50.09,117626.0,44.8993,45.1153,44.7823,45.0793,117626.0
2018-04-10 11:30:00,50.08,50.22,49.8,50.05,87629.0,45.0703,45.1963,44.8183,45.0433,87629.0
2018-04-10 12:00:00,50.05,50.11,49.81,49.92,59503.0,45.0433,45.0973,44.8273,44.9263,59503.0
2018-04-10 12:30:00,49.94,50.11,49.87,49.93,72085.0,44.9443,45.0973,44.8813,44.9353,72085.0
2018-04-10 13:00:00,49.93,50.02,49.86,49.97,68737.0,44.9353,45.0163,44.8723,44.9713,68737.0
2018-04-10 13:30:00,49.96,50.02,49.7,49.77,402802.0,44.9623,45.0163,44.7283,44.7913,402802.0
2018-04-10 14:00:00,49.78,50.02,49.69,49.72,134227.0,44.8003,45.0163,44.7193,44.7463,134227.0
2018-04-10 14:30:00,49.73,49.78,49.55,49.72,58236.0,44.7553,44.8003,44.5933,44.7463,58236.0
2018-04-10 15:00:00,49.73,49.93,49.7,49.87,119253.0,44.7553,44.9353,44.7283,44.8813,119253.0
2018-04-10 15:30:00,49.87,49.89,49.7,49.75,287101.0,44.8813,44.8993,44.7283,44.7733,287101.0
2018-04-11 09:30:00,49.33,49.64,49.1,49.64,118160.0,44.3953,44.6743,44.1883,44.6743,118160.0
2018-04-11 10:00:00,49.62,49.66,49.41,49.44,164499.0,44.6563,44.6923,44.4673,44.4943,164499.0
2018-04-11 10:30:00,49.46,49.63,49.39,49.4,44020.0,44.5123,44.6653,44.4493,44.4583,44020.0
2018-04-11 11:00:00,49.37,49.72,49.36,49.71,40214.0,44.4313,44.7463,44.4223,44.7373,40214.0
2018-04-11 11:30:00,49.7,49.81,49.6,49.69,33144.0,44.7283,44.8273,44.6383,44.7193,33144.0
2018-04-11 12:00:00,49.69,49.87,49.62,49.65,89163.0,44.7193,44.8813,44.6563,44.6833,89163.0
2018-04-11 12:30:00,49.66,49.69,49.47,49.53,31817.0,44.6923,44.7193,44.5213,44.5753,31817.0
2018-04-11 13:00:00,49.53,49.59,49.45,49.48,36532.0,44.5753,44.6293,44.5033,44.5303,36532.0
2018-04-11 13:30:00,49.45,49.48,49.31,49.44,84626.0,44.5033,44.5303,44.3773,44.4943,84626.0
2018-04-11 14:00:00,49.44,49.58,49.3,49.33,100510.0,44.4943,44.6203,44.3683,44.3953,100510.0
2018-04-11 14:30:00,49.34,49.51,49.31,49.38,64074.0,44.4043,44.5573,44.3773,44.4403,64074.0
2018-04-11 15:00:00,49.38,49.44,49.15,49.3,176219.0,44.4403,44.4943,44.2333,44.3683,176219.0
2018-04-11 15:30:00,49.32,49.36,49.18,49.3,326433.0,44.3863,44.4223,44.2603,44.3683,326433.0
2018-04-12 09:30:00,49.47,49.56,49.05,49.5,150091.0,44.5213,44.6023,44.1433,44.5483,150091.0
2018-04-12 10:00:00,49.5,49.51,49.29,49.39,109692.0,44.5483,44.5573,44.3593,44.4493,109692.0
2018-04-12 10:30:00,49.38,49.48,49.29,49.3,48767.0,44.4403,44.5303,44.3593,44.3683,48767.0
2018-04-12 11:00:00,49.27,49.4,49.2,49.3,61331.0,44.3413,44.4583,44.2783,44.3683,61331.0
2018-04-12 11:30:00,49.33,49.4,49.24,49.34,37707.0,44.3953,44.4583,44.3143,44.4043,37707.0
2018-04-12 12:00:00,49.35,49.36,49.24,49.27,46765.0,44.4133,44.4223,44.3143,44.3413,46765.0
2018-04-12 12:30:00,49.27,49.37,49.24,49.28,30919.0,44.3413,44.4313,44.3143,44.3503,30919.0
2018-04-12 13:00:00,49.3,49.31,49.17,49.17,40491.0,44.3683,44.3773,44.2513,44.2513,40491.0
2018-04-12 13:30:00,49.17,49.25,49.12,49.12,43272.0,44.2513,44.3233,44.2063,44.2063,43272.0
2018-04-12 14:00:00,49.13,49.21,49.11,49.13,39797.0,44.2153,44.2873,44.1973,44.2153,39797.0
2018-04-12 14:30:00,49.13,49.18,49.09,49.18,43201.0,44.2153,44.2603,44.1793,44.2603,43201.0
2018-04-12 15:00:00,49.18,49.32,49.11,49.27,74073.0,44.2603,44.3863,44.1973,44.3413,74073.0
2018-04-12 15:30:00,49.26,49.32,49.16,49.18,212476.0,44.3323,44.3863,44.2423,44.2603,212476.0
2018-04-13 09:30:00,49.26,49.72,49.18,49.27,71339.0,44.3323,44.7463,44.2603,44.3413,71339.0
2018-04-13 10:00:00,49.24,49.37,49.04,49.1,57940.0,44.3143,44.4313,44.1343,44.1883,57940.0
2018-04-13 10:30:00,49.11,49.31,48.91,48.99,114121.0,44.1973,44.3773,44.0173,44.0893,114121.0
2018-04-13 11:00:00,48.94,49.09,48.91,48.94,67529.0,44.0443,44.1793,44.0173,44.0443,67529.0
2018-04-13 11:30:00,48.94,49.07,48.9,49.05,53633.0,44.0443,44.1613,44.0083,44.1433,53633.0
2018-04-13 12:00:00,49.05,49.15,48.97,49.08,63962.0,44.1433,44.2333,44.0713,44.1703,63962.0
2018-04-13 12:30:00,49.07,49.07,48.96,49.05,54944.0,44.1613,44.1613,44.0623,44.1433,54944.0
2018-04-13 13:00:00,49.05,49.16,49.04,49.13,41468.0,44.1433,44.2423,44.1343,44.2153,41468.0
2018-04-13 13:30:00,49.13,49.17,48.99,49.05,78286.0,44.2153,44.2513,44.0893,44.1433,78286.0
2018-04-13 14:00:00,49.05,49.18,48.99,49.14,97675.0,44.1433,44.2603,44.0893,44.2243,97675.0
2018-04-13 14:30:00,49.14,49.19,48.95,48.97,68555.0,44.2243,44.2693,44.0533,44.0713,68555.0
2018-04-13 15:00:00,48.96,48.97,48.81,48.88,67163.0,44.0623,44.0713,43.9273,43.9903,67163.0
2018-04-13 15:30:00,48.87,49.12,48.84,49.0,272001.0,43.9813,44.2063,43.9543,44.0983,272001.0
2018-04-16 09:30:00,49.37,49.62,49.07,49.51,226960.0,44.4313,44.6563,44.1613,44.5573,226960.0
2018-04-16 10:00:00,49.5,49.81,49.4,49.8,115707.0,44.5483,44.8273,44.4583,44.8183,115707.0
2018-04-16 10:30:00,49.81,50.17,49.8,50.05,114994.0,44.8273,45.1513,44.8183,45.0433,114994.0
2018-04-16 11:00:00,50.07,50.25,50.01,50.25,126331.0,45.0613,45.2233,45.0073,45.2233,126331.0
2018-04-16 11:30:00,50.23,50.23,50.02,50.14,196174.0,45.2053,45.2053,45.0163,45.1243,196174.0
2018-04-16 12:00:00,50.14,50.22,50.13,50.14,48398.0,45.1243,45.1963,45.1153,45.1243,48398.0
2018-04-16 12:30:00,50.14,50.24,50.1,50.15,95984.0,45.1243,45.2143,45.0883,45.1333,95984.0
2018-04-16 13:00:00,50.15,50.53,50.15,50.28,165686.0,45.1333,45.4753,45.1333,45.2503,165686.0
2018-04-16 13:30:00,50.29,50.48,50.25,50.45,185608.0,45.2593,45.4303,45.2233,45.4033,185608.0
2018-04-16 14:00:00,50.46,50.53,50.4,50.44,250182.0,45.4123,45.4753,45.3583,45.3943,250182.0
2018-04-16 14:30:00,50.44,50.54,50.33,50.47,298426.0,45.3943,45.4843,45.2953,45.4213,298426.0
2018-04-16 15:00:00,50.47,50.53,50.24,50.38,441369.0,45.4213,45.4753,45.2143,45.3403,441369.0
2018-04-16 15:30:00,50.37,50.38,50.13,50.2,270088.0,45.3313,45.3403,45.1153,45.1783,270088.0
2018-04-17 09:30:00,50.48,50.51,49.72,50.0,83563.0,45.4303,45.4573,44.7463,44.9983,83563.0
2018-04-17 10:00:00,50.02,50.27,49.95,50.14,50684.0,45.0163,45.2413,44.9533,45.1243,50684.0
2018-04-17 10:30:00,50.13,50.33,50.13,50.27,63233.0,45.1153,45.2953,45.1153,45.2413,63233.0
2018-04-17 11:00:00,50.27,50.28,50.14,50.26,83661.0,45.2413,45.2503,45.1243,45.2323,83661.0
2018-04-17 11:30:00,50.26,50.52,50.26,50.41,95305.0,45.2323,45.4663,45.2323,45.3673,95305.0
2018-04-17 12:00:00,50.42,50.52,50.34,50.35,70424.0,45.3763,45.4663,45.3043,45.3133,70424.0
2018-04-17 12:30:00,50.34,50.43,50.29,50.35,46186.0,45.3043,45.3853,45.2593,45.3133,46186.0
2018-04-17 13:00:00,50.34,50.41,50.21,50.27,60436.0,45.3043,45.3673,45.1873,45.2413,60436.0
2018-04-17 13:30:00,50.27,50.41,50.23,50.41,70419.0,45.2413,45.3673,45.2053,45.3673,70419.0
2018-04-17 14:00:00,50.4,50.44,50.26,50.34,61536.0,45.3583,45.3943,45.2323,45.3043,61536.0
2018-04-17 14:30:00,50.35,50.41,50.31,50.34,48246.0,45.3133,45.3673,45.2773,45.3043,48246.0
2018-04-17 15:00:00,50.33,50.44,50.29,50.34,80897.0,45.2953,45.3943,45.2593,45.3043,80897.0
2018-04-17 15:30:00,50.34,50.37,50.23,50.28,258181.0,45.3043,45.3313,45.2053,45.2503,258181.0
2018-04-18 09:30:00,50.08,50.25,49.82,50.16,84738.0,45.0703,45.2233,44.8363,45.1423,84738.0
2018-04-18 10:00:00,50.15,50.28,49.97,50.26,81028.0,45.1333,45.2503,44.9713,45.2323,81028.0
2018-04-18 10:30:00,50.26,50.52,50.19,50.47,62393.0,45.2323,45.4663,45.1693,45.4213,62393.0
2018-04-18 11:00:00,50.48,50.82,50.44,50.82,184709.0,45.4303,45.7363,45.3943,45.7363,184709.0
2018-04-18 11:30:00,50.82,51.14,50.8,50.87,193920.0,45.7363,46.0242,45.7183,45.7813,193920.0
2018-04-18 12:00:00,50.88,51.07,50.88,50.94,75225.0,45.7903,45.9612,45.7903,45.8443,75225.0
2018-04-18 12:30:00,50.94,51.03,50.91,51.0,39055.0,45.8443,45.9253,45.8173,45.8983,39055.0
2018-04-18 13:00:00,50.99,51.01,50.87,50.89,39814.0,45.8893,45.9073,45.7813,45.7993,39814.0
2018-04-18 13:30:00,50.89,50.91,50.82,50.82,31700.0,45.7993,45.8173,45.7363,45.7363,31700.0
2018-04-18 14:00:00,50.81,50.96,50.77,50.91,65334.0,45.7273,45.8623,45.6913,45.8173,65334.0
2018-04-18 14:30:00,50.91,50.92,50.81,50.81,70441.0,45.8173,45.8263,45.7273,45.7273,70441.0
2018-04-18 15:00:00,50.8,50.82,50.7,50.7,65799.0,45.7183,45.7363,45.6283,45.6283,65799.0
2018-04-18 15:30:00,50.71,50.74,50.56,50.62,171964.0,45.6373,45.6643,45.5023,45.5563,171964.0
2018-04-19 09:30:00,50.3,50.68,49.62,49.78,150831.0,45.2683,45.6103,44.6563,44.8003,150831.0
2018-04-19 10:00:00,49.79,49.79,49.57,49.72,135591.0,44.8093,44.8093,44.6113,44.7463,135591.0
2018-04-19 10:30:00,49.72,49.9,49.65,49.67,69858.0,44.7463,44.9083,44.6833,44.7013,69858.0
2018-04-19 11:00:00,49.67,49.76,49.58,49.72,50746.0,44.7013,44.7823,44.6203,44.7463,50746.0
2018-04-19 11:30:00,49.73,49.75,49.53,49.56,57868.0,44.7553,44.7733,44.5753,44.6023,57868.0
2018-04-19 12:00:00,49.56,49.59,49.4,49.46,38475.0,44.6023,44.6293,44.4583,44.5123,38475.0
2018-04-19 12:30:00,49.46,49.52,49.39,49.4,48686.0,44.5123,44.5663,44.4493,44.4583,48686.0
2018-04-19 13:00:00,49.41,49.43,49.25,49.33,50162.0,44.4673,44.4853,44.3233,44.3953,50162.0
2018-04-19 13:30:00,49.34,49.47,49.3,49.44,76648.0,44.4043,44.5213,44.3683,44.4943,76648.0
2018-04-19 14:00:00,49.43,49.5,49.4,49.47,77914.0,44.4853,44.5483,44.4583,44.5213,77914.0
2018-04-19 14:30:00,49.46,49.68,49.44,49.62,73499.0,44.5123,44.7103,44.4943,44.6563,73499.0
2018-04-19 15:00:00,49.63,49.71,49.61,49.68,96261.0,44.6653,44.7373,44.6473,44.7103,96261.0
2018-04-19 15:30:00,49.67,49.89,49.66,49.74,209971.0,44.7013,44.8993,44.6923,44.7643,209971.0
2018-04-20 09:30:00,49.79,50.0,49.37,49.9,143766.0,44.8093,44.9983,44.4313,44.9083,143766.0
2018-04-20 10:00:00,49.93,50.01,49.82,49.96,101840.0,44.9353,45.0073,44.8363,44.9623,101840.0
2018-04-20 10:30:00,49.96,50.05,49.54,49.64,52688.0,44.9623,45.0433,44.5843,44.6743,52688.0
2018-04-20 11:00:00,49.62,49.62,49.42,49.46,52129.0,44.6563,44.6563,44.4763,44.5123,52129.0
2018-04-20 11:30:00,49.47,49.6,49.44,49.58,32794.0,44.5213,44.6383,44.4943,44.6203,32794.0
2018-04-20 12:00:00,49.57,49.68,49.53,49.59,109829.0,44.6113,44.7103,44.5753,44.6293,109829.0
2018-04-20 12:30:00,49.59,49.59,49.36,49.38,38779.0,44.6293,44.6293,44.4223,44.4403,38779.0
2018-04-20 13:00:00,49.37,49.39,49.24,49.34,36225.0,44.4313,44.4493,44.3143,44.4043,36225.0
2018-04-20 13:30:00,49.34,49.49,49.29,49.45,25064.0,44.4043,44.5393,44.3593,44.5033,25064.0
2018-04-20 14:00:00,49.44,49.46,49.36,49.41,67659.0,44.4943,44.5123,44.4223,44.4673,67659.0
2018-04-20 14:30:00,49.39,49.41,49.24,49.31,86850.0,44.4493,44.4673,44.3143,44.3773,86850.0
2018-04-20 15:00:00,49.32,49.39,49.18,49.36,115377.0,44.3863,44.4493,44.2603,44.4223,115377.0
2018-04-20 15:30:00,49.36,49.37,49.27,49.35,253303.0,44.4223,44.4313,44.3413,44.4133,253303.0
2018-04-23 09:30:00,49.47,49.78,49.13,49.76,132140.0,44.5213,44.8003,44.2153,44.7823,132140.0
2018-04-23 10:00:00,49.79,49.81,49.47,49.53,50691.0,44.8093,44.8273,44.5213,44.5753,50691.0
2018-04-23 10:30:00,49.52,49.72,49.44,49.66,112388.0,44.5663,44.7463,44.4943,44.6923,112388.0
2018-04-23 11:00:00,49.66,49.9,49.58,49.88,170662.0,44.6923,44.9083,44.6203,44.8903,170662.0
2018-04-23 11:30:00,49.89,49.9,49.61,49.65,35898.0,44.8993,44.9083,44.6473,44.6833,35898.0
2018-04-23 12:00:00,49.67,49.69,49.53,49.66,33192.0,44.7013,44.7193,44.5753,44.6923,33192.0
2018-04-23 12:30:00,49.65,49.71,49.59,49.63,69222.0,44.6833,44.7373,44.6293,44.6653,69222.0
2018-04-23 13:00:00,49.64,49.71,49.61,49.63,52355.0,44.6743,44.7373,44.6473,44.6653,52355.0
2018-04-23 13:30:00,49.61,49.71,49.55,49.65,41171.0,44.6473,44.7373,44.5933,44.6833,41171.0
2018-04-23 14:00:00,49.66,49.67,49.35,49.49,98803.0,44.6923,44.7013,44.4133,44.5393,98803.0
2018-04-23 14:30:00,49.48,49.52,49.39,49.5,70400.0,44.5303,44.5663,44.4493,44.5483,70400.0
2018-04-23 15:00:00,49.49,49.56,49.39,49.53,59451.0,44.5393,44.6023,44.4493,44.5753,59451.0
2018-04-23 15:30:00,49.53,49.55,49.42,49.47,158798.0,44.5753,44.5933,44.4763,44.5213,158798.0
2018-04-24 09:30:00,49.58,49.7,49.42,49.51,137840.0,44.6203,44.7283,44.4763,44.5573,137840.0
2018-04-24 10:00:00,49.54,49.8,49.53,49.72,69432.0,44.5843,44.8183,44.5753,44.7463,69432.0
2018-04-24 10:30:00,49.73,49.76,49.55,49.65,87081.0,44.7553,44.7823,44.5933,44.6833,87081.0
2018-04-24 11:00:00,49.65,49.68,49.5,49.58,55918.0,44.6833,44.7103,44.5483,44.6203,55918.0
2018-04-24 11:30:00,49.58,49.63,49.48,49.48,23756.0,44.6203,44.6653,44.5303,44.5303,23756.0
2018-04-24 12:00:00,49.49,49.54,49.36,49.42,37141.0,44.5393,44.5843,44.4223,44.4763,37141.0
2018-04-24 12:30:00,49.42,49.43,49.3,49.3,156926.0,44.4763,44.4853,44.3683,44.3683,156926.0
2018-04-24 13:00:00,49.3,49.43,49.17,49.26,366969.0,44.3683,44.4853,44.2513,44.3323,366969.0
2018-04-24 13:30:00,49.26,49.34,48.93,48.99,98891.0,44.3323,44.4043,44.0353,44.0893,98891.0
2018-04-24 14:00:00,48.99,49.01,48.65,48.65,102495.0,44.0893,44.1073,43.7833,43.7833,102495.0
2018-04-24 14:30:00,48.65,48.69,48.5,48.64,60003.0,43.7833,43.8193,43.6483,43.7743,60003.0
2018-04-24 15:00:00,48.67,48.91,48.66,48.78,89664.0,43.8013,44.0173,43.7923,43.9003,89664.0
2018-04-24 15:30:00,48.77,48.9,48.58,48.87,253863.0,43.8913,44.0083,43.7203,43.9813,253863.0
2018-04-25 09:30:00,48.9,49.04,48.44,48.5,66096.0,44.0083,44.1343,43.5943,43.6483,66096.0
2018-04-25 10:00:00,48.51,48.72,48.39,48.56,78338.0,43.6573,43.8463,43.5493,43.7023,78338.0
2018-04-25 10:30:00,48.57,48.83,48.55,48.65,64720.0,43.7113,43.9453,43.6933,43.7833,64720.0
2018-04-25 11:00:00,48.65,48.83,48.63,48.77,152069.0,43.7833,43.9453,43.7653,43.8913,152069.0
2018-04-25 11:30:00,48.77,49.03,48.72,48.98,60931.0,43.8913,44.1253,43.8463,44.0803,60931.0
2018-04-25 12:00:00,48.97,49.06,48.79,49.02,70209.0,44.0713,44.1523,43.9093,44.1163,70209.0
2018-04-25 12:30:00,49.01,49.01,48.83,48.9,98356.0,44.1073,44.1073,43.9453,44.0083,98356.0
2018-04-25 13:00:00,48.9,48.96,48.84,48.96,67108.0,44.0083,44.0623,43.9543,44.0623,67108.0
2018-04-25 13:30:00,48.98,49.08,48.84,49.0,122160.0,44.0803,44.1703,43.9543,44.0983,122160.0
2018-04-25 14:00:00,49.01,49.06,48.81,48.88,122312.0,44.1073,44.1523,43.9273,43.9903,122312.0
2018-04-25 14:30:00,48.88,49.14,48.84,49.14,69656.0,43.9903,44.2243,43.9543,44.2243,69656.0
2018-04-25 15:00:00,49.12,49.2,49.07,49.17,171144.0,44.2063,44.2783,44.1613,44.2513,171144.0
2018-04-25 15:30:00,49.17,49.24,48.99,49.17,172655.0,44.2513,44.3143,44.0893,44.2513,172655.0
2018-04-26 09:30:00,49.47,49.9,49.19,49.45,77166.0,44.5213,44.9083,44.2693,44.5033,77166.0
2018-04-26 10:00:00,49.47,49.66,49.44,49.53,62561.0,44.5213,44.6923,44.4943,44.5753,62561.0
2018-04-26 10:30:00,49.54,49.59,49.3,49.44,61122.0,44.5843,44.6293,44.3683,44.4943,61122.0
2018-04-26 11:00:00,49.45,49.46,49.2,49.32,58259.0,44.5033,44.5123,44.2783,44.3863,58259.0
2018-04-26 11:30:00,49.3,49.35,49.21,49.35,46060.0,44.3683,44.4133,44.2873,44.4133,46060.0
2018-04-26 12:00:00,49.35,49.38,49.29,49.3,63691.0,44.4133,44.4403,44.3593,44.3683,63691.0
2018-04-26 12:30:00,49.3,49.37,49.28,49.3,42774.0,44.3683,44.4313,44.3503,44.3683,42774.0
2018-04-26 13:00:00,49.31,49.35,49.27,49.27,45015.0,44.3773,44.4133,44.3413,44.3413,45015.0
2018-04-26 13:30:00,49.28,49.46,49.22,49.39,112549.0,44.3503,44.5123,44.2963,44.4493,112549.0
2018-04-26 14:00:00,49.4,49.41,49.29,49.34,84572.0,44.4583,44.4673,44.3593,44.4043,84572.0
2018-04-26 14:30:00,49.35,49.67,49.32,49.63,109189.0,44.4133,44.7013,44.3863,44.6653,109189.0
2018-04-26 15:00:00,49.63,49.8,49.63,49.75,122862.0,44.6653,44.8183,44.6653,44.7733,122862.0
2018-04-26 15:30:00,49.75,49.79,49.64,49.66,297525.0,44.7733,44.8093,44.6743,44.6923,297525.0
2018-04-27 09:30:00,49.77,50.16,49.34,50.03,158901.0,44.7913,45.1423,44.4043,45.0253,158901.0
2018-04-27 10:00:00,50.0,50.51,49.99,50.25,203383.0,44.9983,45.4573,44.9893,45.2233,203383.0
2018-04-27 10:30:00,50.24,50.41,50.19,50.29,195714.0,45.2143,45.3673,45.1693,45.2593,195714.0
2018-04-27 11:00:00,50.29,50.33,50.13,50.24,103997.0,45.2593,45.2953,45.1153,45.2143,103997.0
2018-04-27 11:30:00,50.24,50.4,50.09,50.39,182844.0,45.2143,45.3583,45.0793,45.3493,182844.0
2018-04-27 12:00:00,50.41,50.73,50.4,50.49,79921.0,45.3673,45.6553,45.3583,45.4393,79921.0
2018-04-27 12:30:00,50.49,50.5,50.34,50.49,58784.0,45.4393,45.4483,45.3043,45.4393,58784.0
2018-04-27 13:00:00,50.5,50.53,50.35,50.38,47108.0,45.4483,45.4753,45.3133,45.3403,47108.0
2018-04-27 13:30:00,50.37,50.39,50.25,50.25,55744.0,45.3313,45.3493,45.2233,45.2233,55744.0
2018-04-27 14:00:00,50.25,50.36,50.19,50.35,53754.0,45.2233,45.3223,45.1693,45.3133,53754.0
2018-04-27 14:30:00,50.34,50.39,50.3,50.38,60701.0,45.3043,45.3493,45.2683,45.3403,60701.0
2018-04-27 15:00:00,50.39,50.5,50.38,50.44,88674.0,45.3493,45.4483,45.3403,45.3943,88674.0
2018-04-27 15:30:00,50.44,50.52,50.34,50.34,280455.0,45.3943,45.4663,45.3043,45.3043,280455.0
2018-04-30 09:30:00,49.9,50.7,49.37,50.66,262843.0,44.9083,45.6283,44.4313,45.5923,262843.0
2018-04-30 10:00:00,50.64,50.64,50.36,50.49,77480.0,45.5743,45.5743,45.3223,45.4393,77480.0
2018-04-30 10:30:00,50.5,50.59,50.39,50.4,58849.0,45.4483,45.5293,45.3493,45.3583,58849.0
2018-04-30 11:00:00,50.4,50.47,50.35,50.43,81665.0,45.3583,45.4213,45.3133,45.3853,81665.0
2018-04-30 11:30:00,50.42,50.52,50.3,50.41,102035.0,45.3763,45.4663,45.2683,45.3673,102035.0
2018-04-30 12:00:00,50.4,50.44,50.32,50.42,86172.0,45.3583,45.3943,45.2863,45.3763,86172.0
2018-04-30 12:30:00,50.41,50.47,50.34,50.45,70669.0,45.3673,45.4213,45.3043,45.4033,70669.0
2018-04-30 13:00:00,50.46,50.46,50.28,50.46,55314.0,45.4123,45.4123,45.2503,45.4123,55314.0
2018-04-30 13:30:00,50.46,50.65,50.45,50.6,61712.0,45.4123,45.5833,45.4033,45.5383,61712.0
2018-04-30 14:00:00,50.59,50.61,50.36,50.43,95424.0,45.5293,45.5473,45.3223,45.3853,95424.0
2018-04-30 14:30:00,50.41,50.43,50.31,50.41,94321.0,45.3673,45.3853,45.2773,45.3673,94321.0
2018-04-30 15:00:00,50.41,50.5,50.33,50.37,308532.0,45.3673,45.4483,45.2953,45.3313,308532.0
2018-04-30 15:30:00,50.36,50.55,50.33,50.33,500006.0,45.3223,45.4933,45.2953,45.2953,500006.0
2018-05-01 09:30:00,50.23,50.3,50.08,50.16,77169.0,45.2053,45.2683,45.0703,45.1423,77169.0
2018-05-01 10:00:00,50.13,50.18,50.04,50.17,64929.0,45.1153,45.1603,45.0343,45.1513,64929.0
2018-05-01 10:30:00,50.19,50.25,49.93,49.93,67890.0,45.1693,45.2233,44.9353,44.9353,67890.0
2018-05-01 11:00:00,49.91,49.92,49.76,49.82,74670.0,44.9173,44.9263,44.7823,44.8363,74670.0
2018-05-01 11:30:00,49.82,50.09,49.79,49.94,118810.0,44.8363,45.0793,44.8093,44.9443,118810.0
2018-05-01 12:00:00,49.95,50.2,49.95,50.18,62392.0,44.9533,45.1783,44.9533,45.1603,62392.0
2018-05-01 12:30:00,50.19,50.21,50.08,50.16,57415.0,45.1693,45.1873,45.0703,45.1423,57415.0
2018-05-01 13:00:00,50.16,50.16,49.99,50.02,47061.0,45.1423,45.1423,44.9893,45.0163,47061.0
2018-05-01 13:30:00,50.02,50.41,50.01,50.4,173074.0,45.0163,45.3673,45.0073,45.3583,173074.0
2018-05-01 14:00:00,50.4,50.45,50.24,50.24,98297.0,45.3583,45.4033,45.2143,45.2143,98297.0
2018-05-01 14:30:00,50.23,50.52,50.22,50.46,83681.0,45.2053,45.4663,45.1963,45.4123,83681.0
2018-05-01 15:00:00,50.46,50.6,50.44,50.53,160908.0,45.4123,45.5383,45.3943,45.4753,160908.0
2018-05-01 15:30:00,50.54,50.71,50.48,50.64,382833.0,45.4843,45.6373,45.4303,45.5743,382833.0
2018-05-02 09:30:00,50.56,50.79,50.29,50.51,240837.0,45.5023,45.7093,45.2593,45.4573,240837.0
2018-05-02 10:00:00,50.48,50.8,50.41,50.73,192367.0,45.4303,45.7183,45.3673,45.6553,192367.0
2018-05-02 10:30:00,50.71,50.82,50.57,50.75,101141.0,45.6373,45.7363,45.5113,45.6733,101141.0
2018-05-02 11:00:00,50.73,50.8,50.55,50.58,279908.0,45.6553,45.7183,45.4933,45.5203,279908.0
2018-05-02 11:30:00,50.56,50.57,50.31,50.44,102554.0,45.5023,45.5113,45.2773,45.3943,102554.0
2018-05-02 12:00:00,50.45,50.62,50.39,50.57,38964.0,45.4033,45.5563,45.3493,45.5113,38964.0
2018-05-02 12:30:00,50.57,50.63,50.52,50.6,35202.0,45.5113,45.5653,45.4663,45.5383,35202.0
2018-05-02 13:00:00,50.6,50.78,50.59,50.73,58279.0,45.5383,45.7003,45.5293,45.6553,58279.0
2018-05-02 13:30:00,50.71,50.8,50.64,50.8,48553.0,45.6373,45.7183,45.5743,45.7183,48553.0
2018-05-02 14:00:00,50.78,50.99,50.77,50.86,121031.0,45.7003,45.8893,45.6913,45.7723,121031.0
2018-05-02 14:30:00,50.87,50.88,50.69,50.74,69858.0,45.7813,45.7903,45.6193,45.6643,69858.0
2018-05-02 15:00:00,50.73,50.78,50.59,50.64,121437.0,45.6553,45.7003,45.5293,45.5743,121437.0
2018-05-02 15:30:00,50.65,50.65,50.36,50.6,548899.0,45.5833,45.5833,45.3223,45.5383,548899.0
2018-05-03 09:30:00,50.11,50.42,49.79,49.87,250556.0,45.0973,45.3763,44.8093,44.8813,250556.0
2018-05-03 10:00:00,49.87,49.9,49.06,49.15,106981.0,44.8813,44.9083,44.1523,44.2333,106981.0
2018-05-03 10:30:00,49.15,49.15,48.4,48.52,177666.0,44.2333,44.2333,43.5583,43.6663,177666.0
2018-05-03 11:00:00,48.5,48.59,48.35,48.41,102568.0,43.6483,43.7293,43.5133,43.5673,102568.0
2018-05-03 11:30:00,48.43,48.78,48.39,48.69,147675.0,43.5853,43.9003,43.5493,43.8193,147675.0
2018-05-03 12:00:00,48.72,48.89,48.68,48.69,120341.0,43.8463,43.9993,43.8103,43.8193,120341.0
2018-05-03 12:30:00,48.68,49.35,48.67,49.3,140163.0,43.8103,44.4133,43.8013,44.3683,140163.0
2018-05-03 13:00:00,49.29,49.45,49.19,49.26,59095.0,44.3593,44.5033,44.2693,44.3323,59095.0
2018-05-03 13:30:00,49.25,49.48,49.19,49.19,66708.0,44.3233,44.5303,44.2693,44.2693,66708.0
2018-05-03 14:00:00,49.17,49.32,49.16,49.32,70436.0,44.2513,44.3863,44.2423,44.3863,70436.0
2018-05-03 14:30:00,49.33,49.43,49.23,49.29,130578.0,44.3953,44.4853,44.3053,44.3593,130578.0
2018-05-03 15:00:00,49.29,49.38,49.23,49.26,130315.0,44.3593,44.4403,44.3053,44.3323,130315.0
2018-05-03 15:30:00,49.27,49.33,49.17,49.25,305255.0,44.3413,44.3953,44.2513,44.3233,305255.0
2018-05-04 09:30:00,49.1,49.51,48.73,49.49,186139.0,44.1883,44.5573,43.8553,44.5393,186139.0
2018-05-04 10:00:00,49.5,49.53,49.01,49.35,215380.0,44.5483,44.5753,44.1073,44.4133,215380.0
2018-05-04 10:30:00,49.38,49.47,49.33,49.36,128776.0,44.4403,44.5213,44.3953,44.4223,128776.0
2018-05-04 11:00:00,49.37,49.99,49.3,49.77,303583.0,44.4313,44.9893,44.3683,44.7913,303583.0
2018-05-04 11:30:00,49.78,49.95,49.53,49.77,178561.0,44.8003,44.9533,44.5753,44.7913,178561.0
2018-05-04 12:00:00,49.78,49.86,49.68,49.77,82255.0,44.8003,44.8723,44.7103,44.7913,82255.0
2018-05-04 12:30:00,49.77,49.89,49.74,49.88,78856.0,44.7913,44.8993,44.7643,44.8903,78856.0
2018-05-04 13:00:00,49.89,50.12,49.82,49.96,132949.0,44.8993,45.1063,44.8363,44.9623,132949.0
2018-05-04 13:30:00,49.95,50.11,49.92,50.04,164307.0,44.9533,45.0973,44.9263,45.0343,164307.0
2018-05-04 14:00:00,50.05,50.43,49.93,50.39,239645.0,45.0433,45.3853,44.9353,45.3493,239645.0
2018-05-04 14:30:00,50.4,50.4,50.1,50.2,207824.0,45.3583,45.3583,45.0883,45.1783,207824.0
2018-05-04 15:00:00,50.21,50.3,49.92,50.04,336956.0,45.1873,45.2683,44.9263,45.0343,336956.0
2018-05-04 15:30:00,50.04,50.08,49.85,49.99,369768.0,45.0343,45.0703,44.8633,44.9893,369768.0
2018-05-07 09:30:00,46.08,49.54,46.0,48.49,1019218.0,41.4704,44.5843,41.3984,43.6393,1019218.0
2018-05-07 10:00:00,48.47,48.48,47.4,47.56,510442.0,43.6213,43.6303,42.6584,42.8024,510442.0
2018-05-07 10:30:00,47.56,47.66,46.8,46.86,372572.0,42.8024,42.8924,42.1184,42.1724,372572.0
2018-05-07 11:00:00,46.87,47.21,46.4,46.57,253715.0,42.1814,42.4874,41.7584,41.9114,253715.0
2018-05-07 11:30:00,46.56,46.75,46.45,46.61,253916.0,41.9024,42.0734,41.8034,41.9474,253916.0
2018-05-07 12:00:00,46.61,47.11,46.6,46.99,189648.0,41.9474,42.3974,41.9384,42.2894,189648.0
2018-05-07 12:30:00,46.99,47.55,46.87,47.41,271097.0,42.2894,42.7934,42.1814,42.6674,271097.0
2018-05-07 13:00:00,47.41,47.44,47.06,47.18,155945.0,42.6674,42.6944,42.3524,42.4604,155945.0
2018-05-07 13:30:00,47.18,47.21,46.81,46.94,232749.0,42.4604,42.4874,42.1274,42.2444,232749.0
2018-05-07 14:00:00,46.95,47.08,46.82,46.86,179198.0,42.2534,42.3704,42.1364,42.1724,179198.0
2018-05-07 14:30:00,46.85,46.9,46.51,46.56,170860.0,42.1634,42.2084,41.8574,41.9024,170860.0
2018-05-07 15:00:00,46.55,46.87,46.49,46.85,219572.0,41.8934,42.1814,41.8394,42.1634,219572.0
2018-05-07 15:30:00,46.87,47.09,46.81,46.92,592555.0,42.1814,42.3794,42.1274,42.2264,592555.0
2018-05-08 09:30:00,46.84,47.02,45.39,46.02,368443.0,42.1544,42.3164,40.8494,41.4164,368443.0
2018-05-08 10:00:00,46.01,46.36,45.99,46.11,337224.0,41.4074,41.7224,41.3894,41.4974,337224.0
2018-05-08 10:30:00,46.09,46.15,45.43,45.46,388103.0,41.4794,41.5334,40.8854,40.9124,388103.0
2018-05-08 11:00:00,45.46,45.66,45.28,45.33,232924.0,40.9124,41.0924,40.7504,40.7954,232924.0
2018-05-08 11:30:00,45.31,45.33,44.92,44.93,168896.0,40.7774,40.7954,40.4265,40.4355,168896.0
2018-05-08 12:00:00,44.92,45.01,44.84,44.93,194643.0,40.4265,40.5075,40.3545,40.4355,194643.0
2018-05-08 12:30:00,44.94,44.94,44.46,44.67,471986.0,40.4445,40.4445,40.0125,40.2015,471986.0
2018-05-08 13:00:00,44.68,44.93,44.54,44.69,149485.0,40.2105,40.4355,40.0845,40.2195,149485.0
2018-05-08 13:30:00,44.69,44.89,44.59,44.81,157552.0,40.2195,40.3995,40.1295,40.3275,157552.0
2018-05-08 14:00:00,44.82,44.89,44.37,44.45,928217.0,40.3365,40.3995,39.9315,40.0035,928217.0
2018-05-08 14:30:00,44.48,44.56,44.21,44.4,329225.0,40.0305,40.1025,39.7875,39.9585,329225.0
2018-05-08 15:00:00,44.41,44.51,44.25,44.46,317933.0,39.9675,40.0575,39.8235,40.0125,317933.0
2018-05-08 15:30:00,44.45,44.52,44.23,44.48,692718.0,40.0035,40.0665,39.8055,40.0305,692718.0
2018-05-09 09:30:00,44.51,44.84,44.27,44.46,470263.0,40.0575,40.3545,39.8415,40.0125,470263.0
2018-05-09 10:00:00,44.45,44.63,44.24,44.62,240474.0,40.0035,40.1655,39.8145,40.1565,240474.0
2018-05-09 10:30:00,44.62,45.03,44.56,44.69,269875.0,40.1565,40.5255,40.1025,40.2195,269875.0
2018-05-09 11:00:00,44.69,44.77,44.57,44.73,136950.0,40.2195,40.2915,40.1115,40.2555,136950.0
2018-05-09 11:30:00,44.74,44.77,44.52,44.59,124152.0,40.2645,40.2915,40.0665,40.1295,124152.0
2018-05-09 12:00:00,44.61,44.77,44.47,44.75,96263.0,40.1475,40.2915,40.0215,40.2735,96263.0
2018-05-09 12:30:00,44.75,44.9,44.7,44.84,89283.0,40.2735,40.4085,40.2285,40.3545,89283.0
2018-05-09 13:00:00,44.84,44.85,44.66,44.76,100885.0,40.3545,40.3635,40.1925,40.2825,100885.0
2018-05-09 13:30:00,44.74,44.91,44.74,44.84,76396.0,40.2645,40.4175,40.2645,40.3545,76396.0
2018-05-09 14:00:00,44.84,45.04,44.82,45.04,124962.0,40.3545,40.5345,40.3365,40.5345,124962.0
2018-05-09 14:30:00,45.04,45.06,44.69,44.72,147997.0,40.5345,40.5525,40.2195,40.2465,147997.0
2018-05-09 15:00:00,44.71,44.84,44.58,44.76,224813.0,40.2375,40.3545,40.1205,40.2825,224813.0
2018-05-09 15:30:00,44.76,44.81,44.57,44.57,543261.0,40.2825,40.3275,40.1115,40.1115,543261.0
2018-05-10 09:30:00,45.6,46.39,45.4,46.06,671860.0,41.0384,41.7494,40.8584,41.4524,671860.0
2018-05-10 10:00:00,46.06,46.32,45.91,46.16,342100.0,41.4524,41.6864,41.3174,41.5424,342100.0
2018-05-10 10:30:00,46.17,46.53,46.13,46.3,263033.0,41.5514,41.8754,41.5154,41.6684,263033.0
2018-05-10 11:00:00,46.31,46.44,46.1,46.43,223210.0,41.6774,41.7944,41.4884,41.7854,223210.0
2018-05-10 11:30:00,46.45,46.83,46.36,46.69,229672.0,41.8034,42.1454,41.7224,42.0194,229672.0
2018-05-10 12:00:00,46.69,46.87,46.69,46.81,160968.0,42.0194,42.1814,42.0194,42.1274,160968.0
2018-05-10 12:30:00,46.83,46.95,46.73,46.81,105461.0,42.1454,42.2534,42.0554,42.1274,105461.0
2018-05-10 13:00:00,46.81,46.97,46.78,46.78,118115.0,42.1274,42.2714,42.1004,42.1004,118115.0
2018-05-10 13:30:00,46.78,46.82,46.62,46.7,141866.0,42.1004,42.1364,41.9564,42.0284,141866.0
2018-05-10 14:00:00,46.71,46.75,46.5,46.57,140418.0,42.0374,42.0734,41.8484,41.9114,140418.0
2018-05-10 14:30:00,46.58,46.6,46.37,46.55,176937.0,41.9204,41.9384,41.7314,41.8934,176937.0
2018-05-10 15:00:00,46.54,46.67,46.5,46.6,211328.0,41.8844,42.0014,41.8484,41.9384,211328.0
2018-05-10 15:30:00,46.59,46.66,46.5,46.53,616354.0,41.9294,41.9924,41.8484,41.8754,616354.0
2018-05-11 09:30:00,46.51,47.13,46.11,46.81,144153.0,41.8574,42.4154,41.4974,42.1274,144153.0
2018-05-11 10:00:00,46.82,47.01,46.64,46.91,153777.0,42.1364,42.3074,41.9744,42.2174,153777.0
2018-05-11 10:30:00,46.91,47.22,46.81,47.21,167146.0,42.2174,42.4964,42.1274,42.4874,167146.0
2018-05-11 11:00:00,47.22,47.27,47.08,47.18,132100.0,42.4964,42.5414,42.3704,42.4604,132100.0
2018-05-11 11:30:00,47.19,47.24,46.97,47.11,91648.0,42.4694,42.5144,42.2714,42.3974,91648.0
2018-05-11 12:00:00,47.11,47.13,46.81,46.89,134503.0,42.3974,42.4154,42.1274,42.1994,134503.0
2018-05-11 12:30:00,46.88,47.05,46.81,46.95,125325.0,42.1904,42.3434,42.1274,42.2534,125325.0
2018-05-11 13:00:00,46.93,47.11,46.9,47.09,90981.0,42.2354,42.3974,42.2084,42.3794,90981.0
2018-05-11 13:30:00,47.09,47.11,46.92,47.05,160409.0,42.3794,42.3974,42.2264,42.3434,160409.0
2018-05-11 14:00:00,47.06,47.08,46.7,47.03,162325.0,42.3524,42.3704,42.0284,42.3254,162325.0
2018-05-11 14:30:00,47.03,47.12,46.97,47.05,105162.0,42.3254,42.4064,42.2714,42.3434,105162.0
2018-05-11 15:00:00,47.05,47.18,47.03,47.14,183469.0,42.3434,42.4604,42.3254,42.4244,183469.0
2018-05-11 15:30:00,47.14,47.17,46.88,46.94,375265.0,42.4244,42.4514,42.1904,42.2444,375265.0
2018-05-14 09:30:00,46.91,47.64,46.89,47.38,158285.0,42.2174,42.8744,42.1994,42.6404,158285.0
2018-05-14 10:00:00,47.37,47.79,47.07,47.78,206647.0,42.6314,43.0094,42.3614,43.0004,206647.0
2018-05-14 10:30:00,47.77,47.91,47.5,47.64,174790.0,42.9914,43.1174,42.7484,42.8744,174790.0
2018-05-14 11:00:00,47.63,47.8,47.42,47.43,207411.0,42.8654,43.0184,42.6764,42.6854,207411.0
2018-05-14 11:30:00,47.43,47.69,47.43,47.62,203932.0,42.6854,42.9194,42.6854,42.8564,203932.0
2018-05-14 12:00:00,47.63,47.76,47.44,47.58,175041.0,42.8654,42.9824,42.6944,42.8204,175041.0
2018-05-14 12:30:00,47.58,47.63,47.45,47.46,96176.0,42.8204,42.8654,42.7034,42.7124,96176.0
2018-05-14 13:00:00,47.47,47.71,47.45,47.59,109868.0,42.7214,42.9374,42.7034,42.8294,109868.0
2018-05-14 13:30:00,47.59,47.74,47.54,47.59,176177.0,42.8294,42.9644,42.7844,42.8294,176177.0
2018-05-14 14:00:00,47.6,47.85,47.54,47.73,174723.0,42.8384,43.0634,42.7844,42.9554,174723.0
2018-05-14 14:30:00,47.71,47.71,47.48,47.66,259335.0,42.9374,42.9374,42.7304,42.8924,259335.0
2018-05-14 15:00:00,47.66,47.66,47.4,47.41,166617.0,42.8924,42.8924,42.6584,42.6674,166617.0
2018-05-14 15:30:00,47.42,47.69,47.41,47.52,373805.0,42.6764,42.9194,42.6674,42.7664,373805.0
2018-05-15 09:30:00,47.27,47.56,46.96,47.41,201871.0,42.5414,42.8024,42.2624,42.6674,201871.0
2018-05-15 10:00:00,47.41,47.72,47.38,47.62,181533.0,42.6674,42.9464,42.6404,42.8564,181533.0
2018-05-15 10:30:00,47.6,47.85,47.45,47.65,306713.0,42.8384,43.0634,42.7034,42.8834,306713.0
2018-05-15 11:00:00,47.66,47.82,47.62,47.8,168065.0,42.8924,43.0364,42.8564,43.0184,168065.0
2018-05-15 11:30:00,47.8,47.82,47.66,47.67,191164.0,43.0184,43.0364,42.8924,42.9014,191164.0
2018-05-15 12:00:00,47.67,47.83,47.63,47.82,126085.0,42.9014,43.0454,42.8654,43.0364,126085.0
2018-05-15 12:30:00,47.82,47.94,47.71,47.76,105382.0,43.0364,43.1444,42.9374,42.9824,105382.0
2018-05-15 13:00:00,47.77,47.83,47.7,47.75,111455.0,42.9914,43.0454,42.9284,42.9734,111455.0
2018-05-15 13:30:00,47.75,47.85,47.64,47.7,134586.0,42.9734,43.0634,42.8744,42.9284,134586.0
2018-05-15 14:00:00,47.71,47.89,47.7,47.88,427376.0,42.9374,43.0994,42.9284,43.0904,427376.0
2018-05-15 14:30:00,47.87,48.0,47.86,47.95,153415.0,43.0814,43.1984,43.0724,43.1534,153415.0
2018-05-15 15:00:00,47.95,48.0,47.89,47.94,198770.0,43.1534,43.1984,43.0994,43.1444,198770.0
2018-05-15 15:30:00,47.94,48.0,47.88,47.95,368763.0,43.1444,43.1984,43.0904,43.1534,368763.0
2018-05-16 09:30:00,47.84,48.02,47.74,47.93,166053.0,43.0544,43.2164,42.9644,43.1354,166053.0
2018-05-16 10:00:00,47.94,48.01,47.86,47.96,214277.0,43.1444,43.2074,43.0724,43.1624,214277.0
2018-05-16 10:30:00,47.97,48.28,47.97,48.2,286489.0,43.1714,43.4503,43.1714,43.3783,286489.0
2018-05-16 11:00:00,48.19,48.2,47.89,47.9,287707.0,43.3693,43.3783,43.0994,43.1084,287707.0
2018-05-16 11:30:00,47.9,48.0,47.89,47.91,89057.0,43.1084,43.1984,43.0994,43.1174,89057.0
2018-05-16 12:00:00,47.92,48.06,47.92,48.04,77287.0,43.1264,43.2524,43.1264,43.2344,77287.0
2018-05-16 12:30:00,48.05,48.11,47.9,47.91,90868.0,43.2434,43.2974,43.1084,43.1174,90868.0
2018-05-16 13:00:00,47.92,48.0,47.84,47.97,111301.0,43.1264,43.1984,43.0544,43.1714,111301.0
2018-05-16 13:30:00,47.97,48.02,47.91,47.99,85877.0,43.1714,43.2164,43.1174,43.1894,85877.0
2018-05-16 14:00:00,47.99,48.1,47.91,47.97,113434.0,43.1894,43.2884,43.1174,43.1714,113434.0
2018-05-16 14:30:00,47.97,48.01,47.94,48.0,68891.0,43.1714,43.2074,43.1444,43.1984,68891.0
2018-05-16 15:00:00,47.99,47.99,47.9,47.94,97436.0,43.1894,43.1894,43.1084,43.1444,97436.0
2018-05-16 15:30:00,47.95,47.95,47.78,47.89,388583.0,43.1534,43.1534,43.0004,43.0994,388583.0
2018-05-17 09:30:00,47.82,48.12,47.76,48.05,175783.0,43.0364,43.3064,42.9824,43.2434,175783.0
2018-05-17 10:00:00,48.04,48.08,47.76,47.79,270973.0,43.2344,43.2704,42.9824,43.0094,270973.0
2018-05-17 10:30:00,47.79,47.87,47.75,47.86,91390.0,43.0094,43.0814,42.9734,43.0724,91390.0
2018-05-17 11:00:00,47.87,48.09,47.86,48.09,76758.0,43.0814,43.2794,43.0724,43.2794,76758.0
2018-05-17 11:30:00,48.09,48.09,47.78,47.8,121949.0,43.2794,43.2794,43.0004,43.0184,121949.0
2018-05-17 12:00:00,47.8,47.88,47.79,47.86,61177.0,43.0184,43.0904,43.0094,43.0724,61177.0
2018-05-17 12:30:00,47.87,47.98,47.74,47.97,109110.0,43.0814,43.1804,42.9644,43.1714,109110.0
2018-05-17 13:00:00,47.97,47.98,47.85,47.95,60052.0,43.1714,43.1804,43.0634,43.1534,60052.0
2018-05-17 13:30:00,47.94,47.97,47.78,47.82,175311.0,43.1444,43.1714,43.0004,43.0364,175311.0
2018-05-17 14:00:00,47.81,47.9,47.79,47.84,219702.0,43.0274,43.1084,43.0094,43.0544,219702.0
2018-05-17 14:30:00,47.84,48.02,47.81,47.95,161284.0,43.0544,43.2164,43.0274,43.1534,161284.0
2018-05-17 15:00:00,47.96,48.01,47.92,47.92,103301.0,43.1624,43.2074,43.1264,43.1264,103301.0
2018-05-17 15:30:00,47.93,48.0,47.89,47.96,237622.0,43.1354,43.1984,43.0994,43.1624,237622.0
2018-05-18 09:30:00,48.08,48.08,47.79,48.05,120241.0,43.2704,43.2704,43.0094,43.2434,120241.0
2018-05-18 10:00:00,48.04,48.05,47.71,47.8,66302.0,43.2344,43.2434,42.9374,43.0184,66302.0
2018-05-18 10:30:00,47.8,47.89,47.71,47.79,97846.0,43.0184,43.0994,42.9374,43.0094,97846.0
2018-05-18 11:00:00,47.8,47.81,47.58,47.74,135276.0,43.0184,43.0274,42.8204,42.9644,135276.0
2018-05-18 11:30:00,47.75,47.88,47.71,47.8,60012.0,42.9734,43.0904,42.9374,43.0184,60012.0
2018-05-18 12:00:00,47.8,47.86,47.74,47.83,82492.0,43.0184,43.0724,42.9644,43.0454,82492.0
2018-05-18 12:30:00,47.83,47.83,47.64,47.64,43493.0,43.0454,43.0454,42.8744,42.8744,43493.0
2018-05-18 13:00:00,47.64,47.64,47.36,47.37,63628.0,42.8744,42.8744,42.6224,42.6314,63628.0
2018-05-18 13:30:00,47.36,47.4,47.27,47.35,61544.0,42.6224,42.6584,42.5414,42.6134,61544.0
2018-05-18 14:00:00,47.35,47.42,47.34,47.41,75663.0,42.6134,42.6764,42.6044,42.6674,75663.0
2018-05-18 14:30:00,47.41,47.6,47.4,47.49,83573.0,42.6674,42.8384,42.6584,42.7394,83573.0
2018-05-18 15:00:00,47.5,47.51,47.43,47.48,68225.0,42.7484,42.7574,42.6854,42.7304,68225.0
2018-05-18 15:30:00,47.47,47.54,47.46,47.49,201545.0,42.7214,42.7844,42.7124,42.7394,201545.0
2018-05-21 09:30:00,47.65,47.83,47.3,47.3,96878.0,42.8834,43.0454,42.5684,42.5684,96878.0
2018-05-21 10:00:00,47.34,47.56,47.27,47.49,123364.0,42.6044,42.8024,42.5414,42.7394,123364.0
2018-05-21 10:30:00,47.5,47.55,47.39,47.39,130945.0,42.7484,42.7934,42.6494,42.6494,130945.0
2018-05-21 11:00:00,47.4,47.4,47.07,47.11,58158.0,42.6584,42.6584,42.3614,42.3974,58158.0
2018-05-21 11:30:00,47.11,47.26,46.93,47.16,186383.0,42.3974,42.5324,42.2354,42.4424,186383.0
2018-05-21 12:00:00,47.17,47.26,47.11,47.23,61336.0,42.4514,42.5324,42.3974,42.5054,61336.0
2018-05-21 12:30:00,47.25,47.27,47.21,47.22,44126.0,42.5234,42.5414,42.4874,42.4964,44126.0
2018-05-21 13:00:00,47.22,47.31,47.19,47.21,93988.0,42.4964,42.5774,42.4694,42.4874,93988.0
2018-05-21 13:30:00,47.21,47.27,47.18,47.24,75509.0,42.4874,42.5414,42.4604,42.5144,75509.0
2018-05-21 14:00:00,47.22,47.26,47.16,47.24,72436.0,42.4964,42.5324,42.4424,42.5144,72436.0
2018-05-21 14:30:00,47.24,47.26,47.14,47.18,69917.0,42.5144,42.5324,42.4244,42.4604,69917.0
2018-05-21 15:00:00,47.17,47.22,47.09,47.09,105775.0,42.4514,42.4964,42.3794,42.3794,105775.0
2018-05-21 15:30:00,47.1,47.22,47.04,47.2,289421.0,42.3884,42.4964,42.3344,42.4784,289421.0
2018-05-22 09:30:00,47.44,47.59,47.26,47.55,159184.0,42.6944,42.8294,42.5324,42.7934,159184.0
2018-05-22 10:00:00,47.55,47.56,47.38,47.5,78441.0,42.7934,42.8024,42.6404,42.7484,78441.0
2018-05-22 10:30:00,47.48,47.56,47.33,47.4,136274.0,42.7304,42.8024,42.5954,42.6584,136274.0
2018-05-22 11:00:00,47.38,47.45,47.3,47.4,55242.0,42.6404,42.7034,42.5684,42.6584,55242.0
2018-05-22 11:30:00,47.41,47.51,47.34,47.5,116370.0,42.6674,42.7574,42.6044,42.7484,116370.0
2018-05-22 12:00:00,47.51,47.59,47.33,47.35,106628.0,42.7574,42.8294,42.5954,42.6134,106628.0
2018-05-22 12:30:00,47.34,47.38,47.31,47.34,30736.0,42.6044,42.6404,42.5774,42.6044,30736.0
2018-05-22 13:00:00,47.34,47.36,47.27,47.27,36391.0,42.6044,42.6224,42.5414,42.5414,36391.0
2018-05-22 13:30:00,47.27,47.35,47.2,47.26,37831.0,42.5414,42.6134,42.4784,42.5324,37831.0
2018-05-22 14:00:00,47.24,47.3,47.24,47.29,69135.0,42.5144,42.5684,42.5144,42.5594,69135.0
2018-05-22 14:30:00,47.29,47.3,47.18,47.23,45847.0,42.5594,42.5684,42.4604,42.5054,45847.0
2018-05-22 15:00:00,47.23,47.24,47.16,47.23,89295.0,42.5054,42.5144,42.4424,42.5054,89295.0
2018-05-22 15:30:00,47.23,47.3,47.19,47.24,224172.0,42.5054,42.5684,42.4694,42.5144,224172.0
2018-05-23 09:30:00,46.91,46.94,46.61,46.82,204852.0,42.2174,42.2444,41.9474,42.1364,204852.0
2018-05-23 10:00:00,46.81,46.85,46.67,46.81,120907.0,42.1274,42.1634,42.0014,42.1274,120907.0
2018-05-23 10:30:00,46.8,46.8,46.56,46.68,147074.0,42.1184,42.1184,41.9024,42.0104,147074.0
2018-05-23 11:00:00,46.67,46.73,46.5,46.54,173253.0,42.0014,42.0554,41.8484,41.8844,173253.0
2018-05-23 11:30:00,46.52,46.6,46.4,46.4,97625.0,41.8664,41.9384,41.7584,41.7584,97625.0
2018-05-23 12:00:00,46.4,46.47,46.3,46.45,136818.0,41.7584,41.8214,41.6684,41.8034,136818.0
2018-05-23 12:30:00,46.46,46.57,46.41,46.43,177699.0,41.8124,41.9114,41.7674,41.7854,177699.0
2018-05-23 13:00:00,46.43,46.43,46.33,46.42,85314.0,41.7854,41.7854,41.6954,41.7764,85314.0
2018-05-23 13:30:00,46.42,46.45,46.31,46.4,102822.0,41.7764,41.8034,41.6774,41.7584,102822.0
2018-05-23 14:00:00,46.4,46.6,46.39,46.52,124606.0,41.7584,41.9384,41.7494,41.8664,124606.0
2018-05-23 14:30:00,46.52,46.54,46.37,46.39,98089.0,41.8664,41.8844,41.7314,41.7494,98089.0
2018-05-23 15:00:00,46.39,46.49,46.33,46.46,161267.0,41.7494,41.8394,41.6954,41.8124,161267.0
2018-05-23 15:30:00,46.46,46.57,46.43,46.5,370986.0,41.8124,41.9114,41.7854,41.8484,370986.0
2018-05-24 09:30:00,46.49,46.51,45.9,46.02,409274.0,41.8394,41.8574,41.3084,41.4164,409274.0
2018-05-24 10:00:00,46.01,46.12,45.75,45.76,191938.0,41.4074,41.5064,41.1734,41.1824,191938.0
2018-05-24 10:30:00,45.75,45.87,45.62,45.83,266872.0,41.1734,41.2814,41.0564,41.2454,266872.0
2018-05-24 11:00:00,45.83,46.22,45.77,46.18,193531.0,41.2454,41.5964,41.1914,41.5604,193531.0
2018-05-24 11:30:00,46.18,46.26,46.11,46.26,133163.0,41.5604,41.6324,41.4974,41.6324,133163.0
2018-05-24 12:00:00,46.25,46.26,46.14,46.18,171305.0,41.6234,41.6324,41.5244,41.5604,171305.0
2018-05-24 12:30:00,46.18,46.27,46.15,46.21,106086.0,41.5604,41.6414,41.5334,41.5874,106086.0
2018-05-24 13:00:00,46.21,46.27,46.16,46.18,174553.0,41.5874,41.6414,41.5424,41.5604,174553.0
2018-05-24 13:30:00,46.18,46.29,46.14,46.22,393759.0,41.5604,41.6594,41.5244,41.5964,393759.0
2018-05-24 14:00:00,46.23,46.35,46.1,46.3,151272.0,41.6054,41.7134,41.4884,41.6684,151272.0
2018-05-24 14:30:00,46.29,46.4,46.18,46.19,210389.0,41.6594,41.7584,41.5604,41.5694,210389.0
2018-05-24 15:00:00,46.18,46.33,46.16,46.31,125447.0,41.5604,41.6954,41.5424,41.6774,125447.0
2018-05-24 15:30:00,46.31,46.32,46.18,46.21,338347.0,41.6774,41.6864,41.5604,41.5874,338347.0
2018-05-25 09:30:00,46.29,46.52,46.18,46.44,174960.0,41.6594,41.8664,41.5604,41.7944,174960.0
2018-05-25 10:00:00,46.44,46.75,46.4,46.75,193227.0,41.7944,42.0734,41.7584,42.0734,193227.0
2018-05-25 10:30:00,46.75,46.8,46.65,46.78,312224.0,42.0734,42.1184,41.9834,42.1004,312224.0
2018-05-25 11:00:00,46.78,46.86,46.65,46.65,151272.0,42.1004,42.1724,41.9834,41.9834,151272.0
2018-05-25 11:30:00,46.64,46.76,46.64,46.73,110617.0,41.9744,42.0824,41.9744,42.0554,110617.0
2018-05-25 12:00:00,46.72,46.76,46.65,46.72,104547.0,42.0464,42.0824,41.9834,42.0464,104547.0
2018-05-25 12:30:00,46.71,46.74,46.6,46.63,108553.0,42.0374,42.0644,41.9384,41.9654,108553.0
2018-05-25 13:00:00,46.63,46.75,46.63,46.71,92152.0,41.9654,42.0734,41.9654,42.0374,92152.0
2018-05-25 13:30:00,46.72,46.72,46.56,46.58,58730.0,42.0464,42.0464,41.9024,41.9204,58730.0
2018-05-25 14:00:00,46.58,46.66,46.57,46.65,69516.0,41.9204,41.9924,41.9114,41.9834,69516.0
2018-05-25 14:30:00,46.64,46.66,46.52,46.54,59466.0,41.9744,41.9924,41.8664,41.8844,59466.0
2018-05-25 15:00:00,46.55,46.66,46.53,46.66,89157.0,41.8934,41.9924,41.8754,41.9924,89157.0
2018-05-25 15:30:00,46.66,46.67,46.52,46.57,195890.0,41.9924,42.0014,41.8664,41.9114,195890.0
2018-05-29 09:30:00,46.34,46.46,45.61,45.72,124011.0,41.7044,41.8124,41.0474,41.1464,124011.0
2018-05-29 10:00:00,45.71,45.72,45.42,45.43,66156.0,41.1374,41.1464,40.8764,40.8854,66156.0
2018-05-29 10:30:00,45.41,45.41,45.19,45.27,73357.0,40.8674,40.8674,40.6695,40.7414,73357.0
2018-05-29 11:00:00,45.27,45.53,45.27,45.47,235578.0,40.7414,40.9754,40.7414,40.9214,235578.0
2018-05-29 11:30:00,45.47,45.5,45.36,45.36,91316.0,40.9214,40.9484,40.8224,40.8224,91316.0
2018-05-29 12:00:00,45.34,45.37,45.12,45.31,35500.0,40.8044,40.8314,40.6065,40.7774,35500.0
2018-05-29 12:30:00,45.32,45.49,45.31,45.44,54232.0,40.7864,40.9394,40.7774,40.8944,54232.0
2018-05-29 13:00:00,45.43,45.43,45.26,45.39,45356.0,40.8854,40.8854,40.7324,40.8494,45356.0
2018-05-29 13:30:00,45.38,45.48,45.31,45.43,37290.0,40.8404,40.9304,40.7774,40.8854,37290.0
2018-05-29 14:00:00,45.42,45.43,45.26,45.4,34956.0,40.8764,40.8854,40.7324,40.8584,34956.0
2018-05-29 14:30:00,45.39,45.57,45.39,45.41,53340.0,40.8494,41.0114,40.8494,40.8674,53340.0
2018-05-29 15:00:00,45.41,45.49,45.38,45.41,47904.0,40.8674,40.9394,40.8404,40.8674,47904.0
2018-05-29 15:30:00,45.42,45.86,45.4,45.8,271423.0,40.8764,41.2724,40.8584,41.2184,271423.0
2018-05-30 09:30:00,46.11,46.27,45.72,45.92,172483.0,41.4974,41.6414,41.1464,41.3264,172483.0
2018-05-30 10:00:00,45.94,46.01,45.82,45.9,136103.0,41.3444,41.4074,41.2364,41.3084,136103.0
2018-05-30 10:30:00,45.91,46.02,45.86,45.94,170554.0,41.3174,41.4164,41.2724,41.3444,170554.0
2018-05-30 11:00:00,45.94,45.94,45.77,45.85,345995.0,41.3444,41.3444,41.1914,41.2634,345995.0
2018-05-30 11:30:00,45.85,45.9,45.67,45.75,176811.0,41.2634,41.3084,41.1014,41.1734,176811.0
2018-05-30 12:00:00,45.75,45.97,45.65,45.79,149153.0,41.1734,41.3714,41.0834,41.2094,149153.0
2018-05-30 12:30:00,45.79,45.81,45.64,45.65,109071.0,41.2094,41.2274,41.0744,41.0834,109071.0
2018-05-30 13:00:00,45.65,45.8,45.54,45.67,270318.0,41.0834,41.2184,40.9844,41.1014,270318.0
2018-05-30 13:30:00,45.67,45.8,45.58,45.59,140036.0,41.1014,41.2184,41.0204,41.0294,140036.0
2018-05-30 14:00:00,45.58,45.68,45.52,45.61,144319.0,41.0204,41.1104,40.9664,41.0474,144319.0
2018-05-30 14:30:00,45.61,45.78,45.58,45.62,143272.0,41.0474,41.2004,41.0204,41.0564,143272.0
2018-05-30 15:00:00,45.61,45.74,45.53,45.62,159710.0,41.0474,41.1644,40.9754,41.0564,159710.0
2018-05-30 15:30:00,45.61,45.63,45.4,45.44,587407.0,41.0474,41.0654,40.8584,40.8944,587407.0
2018-05-31 09:30:00,45.54,45.54,44.87,44.87,396144.0,40.9844,40.9844,40.3815,40.3815,396144.0
2018-05-31 10:00:00,44.88,44.97,44.37,44.42,342928.0,40.3905,40.4715,39.9315,39.9765,342928.0
2018-05-31 10:30:00,44.42,44.45,43.95,44.07,424219.0,39.9765,40.0035,39.5535,39.6615,424219.0
2018-05-31 11:00:00,44.08,44.35,43.97,44.3,282265.0,39.6705,39.9135,39.5715,39.8685,282265.0
2018-05-31 11:30:00,44.32,44.47,44.24,44.36,110347.0,39.8865,40.0215,39.8145,39.9225,110347.0
2018-05-31 12:00:00,44.36,44.46,44.19,44.25,76906.0,39.9225,40.0125,39.7695,39.8235,76906.0
2018-05-31 12:30:00,44.25,44.25,44.05,44.13,50758.0,39.8235,39.8235,39.6435,39.7155,50758.0
2018-05-31 13:00:00,44.14,44.14,43.98,44.0,50923.0,39.7245,39.7245,39.5805,39.5985,50923.0
2018-05-31 13:30:00,44.02,44.02,43.83,43.86,51653.0,39.6165,39.6165,39.4455,39.4725,51653.0
2018-05-31 14:00:00,43.85,44.07,43.76,44.0,134855.0,39.4635,39.6615,39.3825,39.5985,134855.0
2018-05-31 14:30:00,44.0,44.02,43.91,44.0,69694.0,39.5985,39.6165,39.5175,39.5985,69694.0
2018-05-31 15:00:00,44.01,44.05,43.96,43.98,93235.0,39.6075,39.6435,39.5625,39.5805,93235.0
2018-05-31 15:30:00,43.99,43.99,43.7,43.81,426865.0,39.5895,39.5895,39.3285,39.4275,426865.0
2018-06-01 09:30:00,43.94,44.36,43.84,43.97,375955.0,39.5445,39.9225,39.4545,39.5715,375955.0
2018-06-01 10:00:00,43.98,44.13,43.76,43.95,206692.0,39.5805,39.7155,39.3825,39.5535,206692.0
2018-06-01 10:30:00,43.96,44.02,43.75,43.8,170056.0,39.5625,39.6165,39.3735,39.4185,170056.0
2018-06-01 11:00:00,43.8,43.92,43.72,43.75,139818.0,39.4185,39.5265,39.3465,39.3735,139818.0
2018-06-01 11:30:00,43.74,43.79,43.56,43.71,193876.0,39.3645,39.4095,39.2025,39.3375,193876.0
2018-06-01 12:00:00,43.73,43.84,43.72,43.77,89176.0,39.3555,39.4545,39.3465,39.3915,89176.0
2018-06-01 12:30:00,43.77,44.0,43.77,44.0,60629.0,39.3915,39.5985,39.3915,39.5985,60629.0
2018-06-01 13:00:00,43.98,44.01,43.9,43.93,63221.0,39.5805,39.6075,39.5085,39.5355,63221.0
2018-06-01 13:30:00,43.93,43.96,43.78,43.82,75421.0,39.5355,39.5625,39.4005,39.4365,75421.0
2018-06-01 14:00:00,43.83,43.84,43.57,43.75,221863.0,39.4455,39.4545,39.2115,39.3735,221863.0
2018-06-01 14:30:00,43.75,43.81,43.53,43.54,224675.0,39.3735,39.4275,39.1755,39.1845,224675.0
2018-06-01 15:00:00,43.54,43.54,43.18,43.33,386926.0,39.1845,39.1845,38.8605,38.9955,386926.0
2018-06-01 15:30:00,43.33,43.45,43.26,43.41,555743.0,38.9955,39.1035,38.9325,39.0675,555743.0
2018-06-04 09:30:00,43.53,43.69,43.31,43.57,125985.0,39.1755,39.3195,38.9775,39.2115,125985.0
2018-06-04 10:00:00,43.57,43.58,43.24,43.27,198294.0,39.2115,39.2205,38.9145,38.9415,198294.0
2018-06-04 10:30:00,43.27,43.46,43.17,43.44,117644.0,38.9415,39.1125,38.8515,39.0945,117644.0
2018-06-04 11:00:00,43.43,43.49,43.35,43.47,184614.0,39.0855,39.1395,39.0135,39.1215,184614.0
2018-06-04 11:30:00,43.47,43.64,43.36,43.57,375323.0,39.1215,39.2745,39.0225,39.2115,375323.0
2018-06-04 12:00:00,43.58,43.99,43.57,43.95,156388.0,39.2205,39.5895,39.2115,39.5535,156388.0
2018-06-04 12:30:00,43.95,44.18,43.8,44.18,507888.0,39.5535,39.7605,39.4185,39.7605,507888.0
2018-06-04 13:00:00,44.18,44.35,44.13,44.35,146585.0,39.7605,39.9135,39.7155,39.9135,146585.0
2018-06-04 13:30:00,44.35,44.35,44.1,44.17,153593.0,39.9135,39.9135,39.6885,39.7515,153593.0
2018-06-04 14:00:00,44.17,44.18,43.98,44.06,228182.0,39.7515,39.7605,39.5805,39.6525,228182.0
2018-06-04 14:30:00,44.06,44.1,43.95,43.99,304175.0,39.6525,39.6885,39.5535,39.5895,304175.0
2018-06-04 15:00:00,44.0,44.05,43.93,43.98,174255.0,39.5985,39.6435,39.5355,39.5805,174255.0
2018-06-04 15:30:00,43.98,44.01,43.91,43.93,419088.0,39.5805,39.6075,39.5175,39.5355,419088.0
2018-06-05 09:30:00,42.95,43.24,42.31,42.66,465651.0,38.6535,38.9145,38.0775,38.3925,465651.0
2018-06-05 10:00:00,42.69,42.91,41.91,41.98,389057.0,38.4195,38.6175,37.7176,37.7806,389057.0
2018-06-05 10:30:00,41.98,42.01,41.81,41.91,189993.0,37.7806,37.8076,37.6276,37.7176,189993.0
2018-06-05 11:00:00,41.93,41.97,41.64,41.73,326358.0,37.7356,37.7716,37.4746,37.5556,326358.0
2018-06-05 11:30:00,41.73,41.96,41.73,41.95,222792.0,37.5556,37.7626,37.5556,37.7536,222792.0
2018-06-05 12:00:00,41.95,42.01,41.85,41.99,157627.0,37.7536,37.8076,37.6636,37.7896,157627.0
2018-06-05 12:30:00,41.99,42.11,41.97,42.07,261590.0,37.7896,37.8976,37.7716,37.8616,261590.0
2018-06-05 13:00:00,42.06,42.15,41.99,42.13,131254.0,37.8526,37.9336,37.7896,37.9156,131254.0
2018-06-05 13:30:00,42.14,42.16,42.05,42.08,113986.0,37.9246,37.9426,37.8436,37.8706,113986.0
2018-06-05 14:00:00,42.08,42.23,41.92,42.2,402299.0,37.8706,38.0056,37.7266,37.9786,402299.0
2018-06-05 14:30:00,42.21,42.42,42.21,42.4,161191.0,37.9876,38.1765,37.9876,38.1585,161191.0
2018-06-05 15:00:00,42.4,42.46,42.35,42.4,296456.0,38.1585,38.2125,38.1135,38.1585,296456.0
2018-06-05 15:30:00,42.4,42.41,42.22,42.29,481162.0,38.1585,38.1675,37.9966,38.0596,481162.0
2018-06-06 09:30:00,42.32,42.83,42.13,42.82,287035.0,38.0865,38.5455,37.9156,38.5365,287035.0
2018-06-06 10:00:00,42.82,42.82,42.62,42.64,140714.0,38.5365,38.5365,38.3565,38.3745,140714.0
2018-06-06 10:30:00,42.63,42.8,42.61,42.7,164381.0,38.3655,38.5185,38.3475,38.4285,164381.0
2018-06-06 11:00:00,42.7,42.72,42.46,42.49,196083.0,38.4285,38.4465,38.2125,38.2395,196083.0
2018-06-06 11:30:00,42.5,42.64,42.47,42.55,122045.0,38.2485,38.3745,38.2215,38.2935,122045.0
2018-06-06 12:00:00,42.56,42.67,42.52,42.63,83847.0,38.3025,38.4015,38.2665,38.3655,83847.0
2018-06-06 12:30:00,42.63,42.71,42.58,42.68,122388.0,38.3655,38.4375,38.3205,38.4105,122388.0
2018-06-06 13:00:00,42.69,42.89,42.69,42.84,130954.0,38.4195,38.5995,38.4195,38.5545,130954.0
2018-06-06 13:30:00,42.84,42.98,42.83,42.93,105132.0,38.5545,38.6805,38.5455,38.6355,105132.0
2018-06-06 14:00:00,42.91,43.26,42.89,43.12,276133.0,38.6175,38.9325,38.5995,38.8065,276133.0
2018-06-06 14:30:00,43.12,43.18,42.97,42.99,134050.0,38.8065,38.8605,38.6715,38.6895,134050.0
2018-06-06 15:00:00,42.98,43.06,42.94,42.97,156412.0,38.6805,38.7525,38.6445,38.6715,156412.0
2018-06-06 15:30:00,42.98,43.04,42.95,43.01,340924.0,38.6805,38.7345,38.6535,38.7075,340924.0
2018-06-07 09:30:00,43.04,43.87,42.46,43.52,275145.0,38.7345,39.4815,38.2125,39.1665,275145.0
2018-06-07 10:00:00,43.52,43.68,43.22,43.3,160491.0,39.1665,39.3105,38.8965,38.9685,160491.0
2018-06-07 10:30:00,43.29,43.55,43.26,43.44,207038.0,38.9595,39.1935,38.9325,39.0945,207038.0
2018-06-07 11:00:00,43.43,43.43,43.25,43.33,102976.0,39.0855,39.0855,38.9235,38.9955,102976.0
2018-06-07 11:30:00,43.33,43.34,43.19,43.25,244756.0,38.9955,39.0045,38.8695,38.9235,244756.0
2018-06-07 12:00:00,43.26,43.46,43.26,43.45,100155.0,38.9325,39.1125,38.9325,39.1035,100155.0
2018-06-07 12:30:00,43.46,43.5,43.41,43.5,139237.0,39.1125,39.1485,39.0675,39.1485,139237.0
2018-06-07 13:00:00,43.5,43.54,43.17,43.23,125104.0,39.1485,39.1845,38.8515,38.9055,125104.0
2018-06-07 13:30:00,43.23,43.28,43.16,43.28,82012.0,38.9055,38.9505,38.8425,38.9505,82012.0
2018-06-07 14:00:00,43.29,43.36,43.14,43.27,109808.0,38.9595,39.0225,38.8245,38.9415,109808.0
2018-06-07 14:30:00,43.28,43.3,43.13,43.15,100857.0,38.9505,38.9685,38.8155,38.8335,100857.0
2018-06-07 15:00:00,43.14,43.14,43.02,43.14,150371.0,38.8245,38.8245,38.7165,38.8245,150371.0
2018-06-07 15:30:00,43.14,43.19,43.08,43.1,294700.0,38.8245,38.8695,38.7705,38.7885,294700.0
2018-06-08 09:30:00,43.03,43.1,42.81,42.93,93321.0,38.7255,38.7885,38.5275,38.6355,93321.0
2018-06-08 10:00:00,42.93,42.95,42.8,42.85,69119.0,38.6355,38.6535,38.5185,38.5635,69119.0
2018-06-08 10:30:00,42.83,43.0,42.81,42.85,65860.0,38.5455,38.6985,38.5275,38.5635,65860.0
2018-06-08 11:00:00,42.86,42.93,42.73,42.82,65971.0,38.5725,38.6355,38.4555,38.5365,65971.0
2018-06-08 11:30:00,42.84,42.85,42.73,42.82,57409.0,38.5545,38.5635,38.4555,38.5365,57409.0
2018-06-08 12:00:00,42.82,42.85,42.79,42.84,38195.0,38.5365,38.5635,38.5095,38.5545,38195.0
2018-06-08 12:30:00,42.85,42.85,42.76,42.8,39214.0,38.5635,38.5635,38.4825,38.5185,39214.0
2018-06-08 13:00:00,42.78,42.81,42.71,42.78,68019.0,38.5005,38.5275,38.4375,38.5005,68019.0
2018-06-08 13:30:00,42.78,42.81,42.72,42.78,82724.0,38.5005,38.5275,38.4465,38.5005,82724.0
2018-06-08 14:00:00,42.79,42.9,42.73,42.84,101366.0,38.5095,38.6085,38.4555,38.5545,101366.0
2018-06-08 14:30:00,42.85,42.88,42.8,42.85,157554.0,38.5635,38.5905,38.5185,38.5635,157554.0
2018-06-08 15:00:00,42.85,42.95,42.82,42.89,103587.0,38.5635,38.6535,38.5365,38.5995,103587.0
2018-06-08 15:30:00,42.89,43.01,42.82,42.96,346467.0,38.5995,38.7075,38.5365,38.6625,346467.0
2018-06-11 09:30:00,42.78,43.21,42.72,42.87,167465.0,38.5005,38.8875,38.4465,38.5815,167465.0
2018-06-11 10:00:00,42.88,43.26,42.86,43.24,98957.0,38.5905,38.9325,38.5725,38.9145,98957.0
2018-06-11 10:30:00,43.25,43.49,43.25,43.43,107400.0,38.9235,39.1395,38.9235,39.0855,107400.0
2018-06-11 11:00:00,43.44,43.45,43.18,43.23,66528.0,39.0945,39.1035,38.8605,38.9055,66528.0
2018-06-11 11:30:00,43.23,43.25,43.16,43.16,38938.0,38.9055,38.9235,38.8425,38.8425,38938.0
2018-06-11 12:00:00,43.17,43.17,43.05,43.09,42782.0,38.8515,38.8515,38.7435,38.7795,42782.0
2018-06-11 12:30:00,43.1,43.15,43.08,43.14,34684.0,38.7885,38.8335,38.7705,38.8245,34684.0
2018-06-11 13:00:00,43.14,43.22,43.06,43.16,46503.0,38.8245,38.8965,38.7525,38.8425,46503.0
2018-06-11 13:30:00,43.16,43.18,42.94,42.95,37277.0,38.8425,38.8605,38.6445,38.6535,37277.0
2018-06-11 14:00:00,42.95,43.11,42.91,43.09,62015.0,38.6535,38.7975,38.6175,38.7795,62015.0
2018-06-11 14:30:00,43.1,43.39,43.06,43.34,295466.0,38.7885,39.0495,38.7525,39.0045,295466.0
2018-06-11 15:00:00,43.34,43.56,43.34,43.56,150588.0,39.0045,39.2025,39.0045,39.2025,150588.0
2018-06-11 15:30:00,43.56,43.59,43.38,43.4,343591.0,39.2025,39.2295,39.0405,39.0585,343591.0
2018-06-12 09:30:00,43.47,43.76,42.83,43.66,59775.0,39.1215,39.3825,38.5455,39.2925,59775.0
2018-06-12 10:00:00,43.69,43.69,43.42,43.57,64665.0,39.3195,39.3195,39.0765,39.2115,64665.0
2018-06-12 10:30:00,43.57,43.83,43.57,43.71,76273.0,39.2115,39.4455,39.2115,39.3375,76273.0
2018-06-12 11:00:00,43.72,43.77,43.49,43.74,126869.0,39.3465,39.3915,39.1395,39.3645,126869.0
2018-06-12 11:30:00,43.73,43.98,43.65,43.94,150769.0,39.3555,39.5805,39.2835,39.5445,150769.0
2018-06-12 12:00:00,43.92,44.09,43.85,43.9,61159.0,39.5265,39.6795,39.4635,39.5085,61159.0
2018-06-12 12:30:00,43.89,44.06,43.81,44.06,50117.0,39.4995,39.6525,39.4275,39.6525,50117.0
2018-06-12 13:00:00,44.05,44.07,43.87,43.92,85214.0,39.6435,39.6615,39.4815,39.5265,85214.0
2018-06-12 13:30:00,43.92,44.02,43.9,44.01,52777.0,39.5265,39.6165,39.5085,39.6075,52777.0
2018-06-12 14:00:00,44.01,44.03,43.94,43.94,82925.0,39.6075,39.6255,39.5445,39.5445,82925.0
2018-06-12 14:30:00,43.94,43.95,43.88,43.89,91229.0,39.5445,39.5535,39.4905,39.4995,91229.0
2018-06-12 15:00:00,43.9,44.1,43.89,44.08,113642.0,39.5085,39.6885,39.4995,39.6705,113642.0
2018-06-12 15:30:00,44.07,44.21,44.03,44.19,659817.0,39.6615,39.7875,39.6255,39.7695,659817.0
2018-06-13 09:30:00,44.09,44.23,43.71,44.2,132428.0,39.6795,39.8055,39.3375,39.7785,132428.0
2018-06-13 10:00:00,44.21,44.4,44.1,44.36,88736.0,39.7875,39.9585,39.6885,39.9225,88736.0
2018-06-13 10:30:00,44.36,44.43,44.25,44.34,69204.0,39.9225,39.9855,39.8235,39.9045,69204.0
2018-06-13 11:00:00,44.34,44.38,44.22,44.35,82414.0,39.9045,39.9405,39.7965,39.9135,82414.0
2018-06-13 11:30:00,44.35,44.37,44.26,44.29,66953.0,39.9135,39.9315,39.8325,39.8595,66953.0
2018-06-13 12:00:00,44.3,44.52,44.29,44.51,75743.0,39.8685,40.0665,39.8595,40.0575,75743.0
2018-06-13 12:30:00,44.51,44.52,44.37,44.46,225098.0,40.0575,40.0665,39.9315,40.0125,225098.0
2018-06-13 13:00:00,44.46,44.49,44.42,44.47,78162.0,40.0125,40.0395,39.9765,40.0215,78162.0
2018-06-13 13:30:00,44.47,44.62,44.46,44.52,129318.0,40.0215,40.1565,40.0125,40.0665,129318.0
2018-06-13 14:00:00,44.52,44.58,44.33,44.41,238867.0,40.0665,40.1205,39.8955,39.9675,238867.0
2018-06-13 14:30:00,44.41,44.58,44.35,44.57,143093.0,39.9675,40.1205,39.9135,40.1115,143093.0
2018-06-13 15:00:00,44.58,44.67,44.48,44.51,179130.0,40.1205,40.2015,40.0305,40.0575,179130.0
2018-06-13 15:30:00,44.51,44.54,44.48,44.51,575541.0,40.0575,40.0845,40.0305,40.0575,575541.0
2018-06-14 09:30:00,44.17,44.6,43.97,44.26,188876.0,39.7515,40.1385,39.5715,39.8325,188876.0
2018-06-14 10:00:00,44.25,44.77,44.25,44.76,112035.0,39.8235,40.2915,39.8235,40.2825,112035.0
2018-06-14 10:30:00,44.77,44.81,44.67,44.74,178447.0,40.2915,40.3275,40.2015,40.2645,178447.0
2018-06-14 11:00:00,44.72,44.86,44.55,44.83,215682.0,40.2465,40.3725,40.0935,40.3455,215682.0
2018-06-14 11:30:00,44.83,45.12,44.79,45.04,112773.0,40.3455,40.6065,40.3095,40.5345,112773.0
2018-06-14 12:00:00,45.03,45.28,45.01,45.2,365139.0,40.5255,40.7504,40.5075,40.6785,365139.0
2018-06-14 12:30:00,45.2,45.24,45.16,45.2,403790.0,40.6785,40.7144,40.6425,40.6785,403790.0
2018-06-14 13:00:00,45.2,45.29,45.05,45.21,279297.0,40.6785,40.7594,40.5435,40.6875,279297.0
2018-06-14 13:30:00,45.21,45.26,44.87,44.95,171194.0,40.6875,40.7324,40.3815,40.4535,171194.0
2018-06-14 14:00:00,44.94,44.96,44.75,44.85,184384.0,40.4445,40.4625,40.2735,40.3635,184384.0
2018-06-14 14:30:00,44.85,44.98,44.78,44.94,123831.0,40.3635,40.4805,40.3005,40.4445,123831.0
2018-06-14 15:00:00,44.94,44.95,44.74,44.79,126597.0,40.4445,40.4535,40.2645,40.3095,126597.0
2018-06-14 15:30:00,44.8,44.91,44.79,44.9,366167.0,40.3185,40.4175,40.3095,40.4085,366167.0
2018-06-15 09:30:00,44.89,45.22,44.49,45.2,655558.0,40.3995,40.6964,40.0395,40.6785,655558.0
2018-06-15 10:00:00,45.21,45.47,45.09,45.3,171872.0,40.6875,40.9214,40.5795,40.7684,171872.0
2018-06-15 10:30:00,45.29,45.46,45.1,45.4,341901.0,40.7594,40.9124,40.5885,40.8584,341901.0
2018-06-15 11:00:00,45.4,45.57,45.09,45.34,321929.0,40.8584,41.0114,40.5795,40.8044,321929.0
2018-06-15 11:30:00,45.34,45.56,45.34,45.48,397103.0,40.8044,41.0024,40.8044,40.9304,397103.0
2018-06-15 12:00:00,45.49,45.53,45.31,45.5,326495.0,40.9394,40.9754,40.7774,40.9484,326495.0
2018-06-15 12:30:00,45.5,45.54,45.15,45.25,184471.0,40.9484,40.9844,40.6335,40.7234,184471.0
2018-06-15 13:00:00,45.23,45.27,44.86,44.86,324514.0,40.7054,40.7414,40.3725,40.3725,324514.0
2018-06-15 13:30:00,44.85,44.89,44.55,44.63,202493.0,40.3635,40.3995,40.0935,40.1655,202493.0
2018-06-15 14:00:00,44.62,44.73,44.49,44.57,299930.0,40.1565,40.2555,40.0395,40.1115,299930.0
2018-06-15 14:30:00,44.59,44.78,44.52,44.71,91288.0,40.1295,40.3005,40.0665,40.2375,91288.0
2018-06-15 15:00:00,44.71,44.86,44.7,44.84,103276.0,40.2375,40.3725,40.2285,40.3545,103276.0
2018-06-15 15:30:00,44.84,45.02,44.78,44.94,462341.0,40.3545,40.5165,40.3005,40.4445,462341.0
2018-06-18 09:30:00,44.58,45.16,44.5,45.04,303481.0,40.1205,40.6425,40.0485,40.5345,303481.0
2018-06-18 10:00:00,45.04,45.18,44.91,45.08,480709.0,40.5345,40.6605,40.4175,40.5705,480709.0
2018-06-18 10:30:00,45.08,45.33,44.99,45.09,363545.0,40.5705,40.7954,40.4895,40.5795,363545.0
2018-06-18 11:00:00,45.08,45.2,45.01,45.18,343950.0,40.5705,40.6785,40.5075,40.6605,343950.0
2018-06-18 11:30:00,45.16,45.17,45.05,45.09,216140.0,40.6425,40.6515,40.5435,40.5795,216140.0
2018-06-18 12:00:00,45.09,45.12,44.92,44.97,286622.0,40.5795,40.6065,40.4265,40.4715,286622.0
2018-06-18 12:30:00,44.97,45.12,44.95,45.07,260674.0,40.4715,40.6065,40.4535,40.5615,260674.0
2018-06-18 13:00:00,45.07,45.11,45.02,45.1,229122.0,40.5615,40.5975,40.5165,40.5885,229122.0
2018-06-18 13:30:00,45.08,45.15,45.07,45.15,85187.0,40.5705,40.6335,40.5615,40.6335,85187.0
2018-06-18 14:00:00,45.15,45.15,45.06,45.11,113989.0,40.6335,40.6335,40.5525,40.5975,113989.0
2018-06-18 14:30:00,45.11,45.29,44.71,44.75,271585.0,40.5975,40.7594,40.2375,40.2735,271585.0
2018-06-18 15:00:00,44.72,44.77,44.45,44.56,177386.0,40.2465,40.2915,40.0035,40.1025,177386.0
2018-06-18 15:30:00,44.55,44.79,44.54,44.71,248358.0,40.0935,40.3095,40.0845,40.2375,248358.0
2018-06-19 09:30:00,44.55,45.37,44.1,45.25,234118.0,40.0935,40.8314,39.6885,40.7234,234118.0
2018-06-19 10:00:00,45.24,45.28,44.81,44.95,255444.0,40.7144,40.7504,40.3275,40.4535,255444.0
2018-06-19 10:30:00,44.95,44.98,44.72,44.87,77394.0,40.4535,40.4805,40.2465,40.3815,77394.0
2018-06-19 11:00:00,44.87,45.03,44.78,44.92,329747.0,40.3815,40.5255,40.3005,40.4265,329747.0
2018-06-19 11:30:00,44.92,45.08,44.86,45.02,86062.0,40.4265,40.5705,40.3725,40.5165,86062.0
2018-06-19 12:00:00,45.01,45.06,44.95,45.01,167215.0,40.5075,40.5525,40.4535,40.5075,167215.0
2018-06-19 12:30:00,45.01,45.05,44.99,45.04,59509.0,40.5075,40.5435,40.4895,40.5345,59509.0
2018-06-19 13:00:00,45.04,45.08,45.01,45.03,48552.0,40.5345,40.5705,40.5075,40.5255,48552.0
2018-06-19 13:30:00,45.02,45.08,44.98,45.04,59244.0,40.5165,40.5705,40.4805,40.5345,59244.0
2018-06-19 14:00:00,45.04,45.26,44.99,45.16,161164.0,40.5345,40.7324,40.4895,40.6425,161164.0
2018-06-19 14:30:00,45.15,45.22,45.01,45.07,194499.0,40.6335,40.6964,40.5075,40.5615,194499.0
2018-06-19 15:00:00,45.07,45.1,45.01,45.02,71351.0,40.5615,40.5885,40.5075,40.5165,71351.0
2018-06-19 15:30:00,45.02,45.04,44.96,45.02,429256.0,40.5165,40.5345,40.4625,40.5165,429256.0
2018-06-20 09:30:00,44.96,45.52,44.83,45.15,359023.0,40.4625,40.9664,40.3455,40.6335,359023.0
2018-06-20 10:00:00,45.16,45.4,45.06,45.38,213271.0,40.6425,40.8584,40.5525,40.8404,213271.0
2018-06-20 10:30:00,45.35,45.35,44.97,45.05,100488.0,40.8134,40.8134,40.4715,40.5435,100488.0
2018-06-20 11:00:00,45.05,45.15,44.99,45.09,102551.0,40.5435,40.6335,40.4895,40.5795,102551.0
2018-06-20 11:30:00,45.09,45.17,45.07,45.15,61156.0,40.5795,40.6515,40.5615,40.6335,61156.0
2018-06-20 12:00:00,45.15,45.28,45.15,45.25,74814.0,40.6335,40.7504,40.6335,40.7234,74814.0
2018-06-20 12:30:00,45.26,45.3,45.24,45.28,49295.0,40.7324,40.7684,40.7144,40.7504,49295.0
2018-06-20 13:00:00,45.28,45.28,45.09,45.15,58754.0,40.7504,40.7504,40.5795,40.6335,58754.0
2018-06-20 13:30:00,45.16,45.17,45.13,45.15,53320.0,40.6425,40.6515,40.6155,40.6335,53320.0
2018-06-20 14:00:00,45.16,45.19,45.14,45.16,63589.0,40.6425,40.6695,40.6245,40.6425,63589.0
2018-06-20 14:30:00,45.16,45.19,45.07,45.09,79559.0,40.6425,40.6695,40.5615,40.5795,79559.0
2018-06-20 15:00:00,45.09,45.15,45.07,45.1,97283.0,40.5795,40.6335,40.5615,40.5885,97283.0
2018-06-20 15:30:00,45.11,45.16,45.05,45.13,341084.0,40.5975,40.6425,40.5435,40.6155,341084.0
2018-06-21 09:30:00,45.32,45.38,44.9,45.22,340035.0,40.7864,40.8404,40.4085,40.6964,340035.0
2018-06-21 10:00:00,45.19,45.62,45.04,45.04,293775.0,40.6695,41.0564,40.5345,40.5345,293775.0
2018-06-21 10:30:00,45.09,45.3,44.96,45.14,281051.0,40.5795,40.7684,40.4625,40.6245,281051.0
2018-06-21 11:00:00,45.14,45.21,44.97,45.0,93799.0,40.6245,40.6875,40.4715,40.4985,93799.0
2018-06-21 11:30:00,45.0,45.07,44.94,44.99,114155.0,40.4985,40.5615,40.4445,40.4895,114155.0
2018-06-21 12:00:00,44.99,45.01,44.67,44.68,96245.0,40.4895,40.5075,40.2015,40.2105,96245.0
2018-06-21 12:30:00,44.7,44.72,44.43,44.43,115318.0,40.2285,40.2465,39.9855,39.9855,115318.0
2018-06-21 13:00:00,44.41,44.58,44.38,44.47,102741.0,39.9675,40.1205,39.9405,40.0215,102741.0
2018-06-21 13:30:00,44.46,44.52,44.39,44.46,139469.0,40.0125,40.0665,39.9495,40.0125,139469.0
2018-06-21 14:00:00,44.46,44.64,44.42,44.44,137824.0,40.0125,40.1745,39.9765,39.9945,137824.0
2018-06-21 14:30:00,44.44,44.58,44.42,44.52,89842.0,39.9945,40.1205,39.9765,40.0665,89842.0
2018-06-21 15:00:00,44.51,44.57,44.48,44.56,98754.0,40.0575,40.1115,40.0305,40.1025,98754.0
2018-06-21 15:30:00,44.56,44.59,44.53,44.57,272957.0,40.1025,40.1295,40.0755,40.1115,272957.0
2018-06-22 09:30:00,44.64,44.87,44.46,44.68,127502.0,40.1745,40.3815,40.0125,40.2105,127502.0
2018-06-22 10:00:00,44.68,44.83,44.55,44.59,75755.0,40.2105,40.3455,40.0935,40.1295,75755.0
2018-06-22 10:30:00,44.58,44.76,44.55,44.71,75279.0,40.1205,40.2825,40.0935,40.2375,75279.0
2018-06-22 11:00:00,44.71,45.01,44.7,45.0,75869.0,40.2375,40.5075,40.2285,40.4985,75869.0
2018-06-22 11:30:00,45.0,45.08,44.9,45.02,53290.0,40.4985,40.5705,40.4085,40.5165,53290.0
2018-06-22 12:00:00,45.02,45.03,44.93,45.01,49008.0,40.5165,40.5255,40.4355,40.5075,49008.0
2018-06-22 12:30:00,45.01,45.14,44.97,45.12,51725.0,40.5075,40.6245,40.4715,40.6065,51725.0
2018-06-22 13:00:00,45.12,45.18,45.07,45.1,45831.0,40.6065,40.6605,40.5615,40.5885,45831.0
2018-06-22 13:30:00,45.1,45.12,45.03,45.07,49923.0,40.5885,40.6065,40.5255,40.5615,49923.0
2018-06-22 14:00:00,45.07,45.1,44.91,44.96,60282.0,40.5615,40.5885,40.4175,40.4625,60282.0
2018-06-22 14:30:00,44.96,45.02,44.93,45.01,72348.0,40.4625,40.5165,40.4355,40.5075,72348.0
2018-06-22 15:00:00,45.01,45.1,45.0,45.08,70545.0,40.5075,40.5885,40.4985,40.5705,70545.0
2018-06-22 15:30:00,45.09,45.11,44.86,44.95,455475.0,40.5795,40.5975,40.3725,40.4535,455475.0
2018-06-25 09:30:00,44.88,45.24,44.59,44.73,112136.0,40.3905,40.7144,40.1295,40.2555,112136.0
2018-06-25 10:00:00,44.73,44.87,44.62,44.86,115745.0,40.2555,40.3815,40.1565,40.3725,115745.0
2018-06-25 10:30:00,44.87,44.87,44.68,44.72,65953.0,40.3815,40.3815,40.2105,40.2465,65953.0
2018-06-25 11:00:00,44.72,44.78,44.6,44.61,93916.0,40.2465,40.3005,40.1385,40.1475,93916.0
2018-06-25 11:30:00,44.62,44.64,44.5,44.5,93009.0,40.1565,40.1745,40.0485,40.0485,93009.0
2018-06-25 12:00:00,44.51,44.76,44.36,44.68,202723.0,40.0575,40.2825,39.9225,40.2105,202723.0
2018-06-25 12:30:00,44.68,44.76,44.6,44.76,93141.0,40.2105,40.2825,40.1385,40.2825,93141.0
2018-06-25 13:00:00,44.74,44.74,44.57,44.6,37480.0,40.2645,40.2645,40.1115,40.1385,37480.0
2018-06-25 13:30:00,44.61,44.74,44.59,44.65,53256.0,40.1475,40.2645,40.1295,40.1835,53256.0
2018-06-25 14:00:00,44.64,44.65,44.5,44.61,71259.0,40.1745,40.1835,40.0485,40.1475,71259.0
2018-06-25 14:30:00,44.62,44.62,44.5,44.57,75919.0,40.1565,40.1565,40.0485,40.1115,75919.0
2018-06-25 15:00:00,44.56,44.7,44.49,44.68,76291.0,40.1025,40.2285,40.0395,40.2105,76291.0
2018-06-25 15:30:00,44.68,44.91,44.59,44.74,304088.0,40.2105,40.4175,40.1295,40.2645,304088.0
2018-06-26 09:30:00,44.73,44.73,44.3,44.51,144920.0,40.2555,40.2555,39.8685,40.0575,144920.0
2018-06-26 10:00:00,44.49,44.54,44.32,44.51,175748.0,40.0395,40.0845,39.8865,40.0575,175748.0
2018-06-26 10:30:00,44.5,44.76,44.49,44.69,130225.0,40.0485,40.2825,40.0395,40.2195,130225.0
2018-06-26 11:00:00,44.68,44.76,44.51,44.74,127477.0,40.2105,40.2825,40.0575,40.2645,127477.0
2018-06-26 11:30:00,44.73,44.77,44.5,44.51,99966.0,40.2555,40.2915,40.0485,40.0575,99966.0
2018-06-26 12:00:00,44.51,44.62,44.38,44.39,140491.0,40.0575,40.1565,39.9405,39.9495,140491.0
2018-06-26 12:30:00,44.39,44.4,44.34,44.38,61069.0,39.9495,39.9585,39.9045,39.9405,61069.0
2018-06-26 13:00:00,44.38,44.65,44.35,44.55,69346.0,39.9405,40.1835,39.9135,40.0935,69346.0
2018-06-26 13:30:00,44.55,44.63,44.49,44.53,117017.0,40.0935,40.1655,40.0395,40.0755,117017.0
2018-06-26 14:00:00,44.54,44.62,44.54,44.6,56982.0,40.0845,40.1565,40.0845,40.1385,56982.0
2018-06-26 14:30:00,44.6,44.6,44.41,44.44,86142.0,40.1385,40.1385,39.9675,39.9945,86142.0
2018-06-26 15:00:00,44.44,44.47,44.29,44.3,80970.0,39.9945,40.0215,39.8595,39.8685,80970.0
2018-06-26 15:30:00,44.31,44.36,44.24,44.29,304441.0,39.8775,39.9225,39.8145,39.8595,304441.0
2018-06-27 09:30:00,44.28,44.65,44.03,44.44,157494.0,39.8505,40.1835,39.6255,39.9945,157494.0
2018-06-27 10:00:00,44.44,44.6,44.17,44.42,135928.0,39.9945,40.1385,39.7515,39.9765,135928.0
2018-06-27 10:30:00,44.42,44.56,44.31,44.34,101971.0,39.9765,40.1025,39.8775,39.9045,101971.0
2018-06-27 11:00:00,44.34,44.5,44.23,44.36,99952.0,39.9045,40.0485,39.8055,39.9225,99952.0
2018-06-27 11:30:00,44.38,44.7,44.35,44.55,130981.0,39.9405,40.2285,39.9135,40.0935,130981.0
2018-06-27 12:00:00,44.54,44.76,44.54,44.59,62554.0,40.0845,40.2825,40.0845,40.1295,62554.0
2018-06-27 12:30:00,44.6,44.61,44.41,44.43,49642.0,40.1385,40.1475,39.9675,39.9855,49642.0
2018-06-27 13:00:00,44.41,44.44,44.24,44.35,45649.0,39.9675,39.9945,39.8145,39.9135,45649.0
2018-06-27 13:30:00,44.36,44.55,44.28,44.37,235640.0,39.9225,40.0935,39.8505,39.9315,235640.0
2018-06-27 14:00:00,44.37,44.66,44.3,44.32,200985.0,39.9315,40.1925,39.8685,39.8865,200985.0
2018-06-27 14:30:00,44.31,44.44,44.09,44.12,155330.0,39.8775,39.9945,39.6795,39.7065,155330.0
2018-06-27 15:00:00,44.11,44.25,43.95,44.17,249441.0,39.6975,39.8235,39.5535,39.7515,249441.0
2018-06-27 15:30:00,44.16,44.2,43.95,43.95,478709.0,39.7425,39.7785,39.5535,39.5535,478709.0
2018-06-28 09:30:00,43.97,43.97,43.33,43.57,369093.0,39.6508,39.6508,39.0737,39.2901,369093.0
2018-06-28 10:00:00,43.59,43.69,43.25,43.3,127400.0,39.3082,39.3983,39.0016,39.0466,127400.0
2018-06-28 10:30:00,43.3,43.4,43.1,43.37,177021.0,39.0466,39.1368,38.8663,39.1098,177021.0
2018-06-28 11:00:00,43.38,43.68,43.3,43.67,58354.0,39.1188,39.3893,39.0466,39.3803,58354.0
2018-06-28 11:30:00,43.67,43.7,43.52,43.56,65723.0,39.3803,39.4074,39.245,39.2811,65723.0
2018-06-28 12:00:00,43.57,43.58,43.43,43.46,51205.0,39.2901,39.2991,39.1639,39.1909,51205.0
2018-06-28 12:30:00,43.47,43.61,43.43,43.58,74972.0,39.1999,39.3262,39.1639,39.2991,74972.0
2018-06-28 13:00:00,43.58,43.65,43.49,43.51,91017.0,39.2991,39.3623,39.218,39.236,91017.0
2018-06-28 13:30:00,43.51,43.59,43.41,43.59,141012.0,39.236,39.3082,39.1458,39.3082,141012.0
2018-06-28 14:00:00,43.59,43.81,43.52,43.77,288108.0,39.3082,39.5066,39.245,39.4705,288108.0
2018-06-28 14:30:00,43.77,43.9,43.73,43.9,83983.0,39.4705,39.5877,39.4344,39.5877,83983.0
2018-06-28 15:00:00,43.9,43.9,43.76,43.77,59012.0,39.5877,39.5877,39.4615,39.4705,59012.0
2018-06-28 15:30:00,43.77,43.77,43.57,43.64,183614.0,39.4705,39.4705,39.2901,39.3533,183614.0
2018-06-29 09:30:00,43.21,43.7,43.21,43.54,81965.0,38.9655,39.4074,38.9655,39.2631,81965.0
2018-06-29 10:00:00,43.55,43.79,43.53,43.63,132114.0,39.2721,39.4885,39.2541,39.3442,132114.0
2018-06-29 10:30:00,43.65,43.86,43.63,43.75,52199.0,39.3623,39.5516,39.3442,39.4524,52199.0
2018-06-29 11:00:00,43.75,43.99,43.75,43.98,53723.0,39.4524,39.6689,39.4524,39.6599,53723.0
2018-06-29 11:30:00,43.97,44.02,43.9,43.92,28563.0,39.6508,39.6959,39.5877,39.6057,28563.0
2018-06-29 12:00:00,43.92,44.01,43.88,43.98,29952.0,39.6057,39.6869,39.5697,39.6599,29952.0
2018-06-29 12:30:00,43.97,44.01,43.91,43.94,27741.0,39.6508,39.6869,39.5967,39.6238,27741.0
2018-06-29 13:00:00,43.94,44.01,43.93,43.95,23016.0,39.6238,39.6869,39.6148,39.6328,23016.0
2018-06-29 13:30:00,43.94,43.97,43.86,43.92,34871.0,39.6238,39.6508,39.5516,39.6057,34871.0
2018-06-29 14:00:00,43.9,43.99,43.89,43.97,37483.0,39.5877,39.6689,39.5787,39.6508,37483.0
2018-06-29 14:30:00,43.97,43.99,43.9,43.94,46889.0,39.6508,39.6689,39.5877,39.6238,46889.0
2018-06-29 15:00:00,43.94,43.98,43.83,43.87,114133.0,39.6238,39.6599,39.5246,39.5607,114133.0
2018-06-29 15:30:00,43.88,43.99,43.7,43.77,316384.0,39.5697,39.6689,39.4074,39.4705,316384.0
2018-07-02 09:30:00,43.66,43.66,42.91,43.49,87317.0,39.3713,39.3713,38.695,39.218,87317.0
2018-07-02 10:00:00,43.47,43.57,43.29,43.47,62764.0,39.1999,39.2901,39.0376,39.1999,62764.0
2018-07-02 10:30:00,43.48,43.56,43.43,43.55,69253.0,39.209,39.2811,39.1639,39.2721,69253.0
2018-07-02 11:00:00,43.53,43.63,43.51,43.56,52046.0,39.2541,39.3442,39.236,39.2811,52046.0
2018-07-02 11:30:00,43.55,43.69,43.45,43.63,144275.0,39.2721,39.3983,39.1819,39.3442,144275.0
2018-07-02 12:00:00,43.62,43.62,43.4,43.52,73960.0,39.3352,39.3352,39.1368,39.245,73960.0
2018-07-02 12:30:00,43.53,43.83,43.53,43.72,95546.0,39.2541,39.5246,39.2541,39.4254,95546.0
2018-07-02 13:00:00,43.72,43.8,43.65,43.68,117369.0,39.4254,39.4975,39.3623,39.3893,117369.0
2018-07-02 13:30:00,43.67,43.93,43.67,43.92,82162.0,39.3803,39.6148,39.3803,39.6057,82162.0
2018-07-02 14:00:00,43.92,44.01,43.87,43.99,104282.0,39.6057,39.6869,39.5607,39.6689,104282.0
2018-07-02 14:30:00,44.0,44.07,43.77,43.81,138848.0,39.6779,39.741,39.4705,39.5066,138848.0
2018-07-02 15:00:00,43.81,43.93,43.74,43.92,116622.0,39.5066,39.6148,39.4434,39.6057,116622.0
2018-07-02 15:30:00,43.91,44.01,43.86,44.0,395373.0,39.5967,39.6869,39.5516,39.6779,395373.0
2018-07-03 09:30:00,44.19,44.45,43.8,44.35,94426.0,39.8492,40.0837,39.4975,39.9935,94426.0
2018-07-03 10:00:00,44.37,44.8,44.33,44.43,222028.0,40.0115,40.3993,39.9755,40.0656,222028.0
2018-07-03 10:30:00,44.41,44.82,44.34,44.7,132258.0,40.0476,40.4173,39.9845,40.3091,132258.0
2018-07-03 11:00:00,44.69,44.8,44.6,44.65,152366.0,40.3001,40.3993,40.219,40.264,152366.0
2018-07-03 11:30:00,44.62,44.66,44.49,44.52,74339.0,40.237,40.2731,40.1198,40.1468,74339.0
2018-07-03 12:00:00,44.51,44.6,44.45,44.56,56822.0,40.1378,40.219,40.0837,40.1829,56822.0
2018-07-03 12:30:00,44.57,44.59,44.35,44.54,402854.0,40.1919,40.2099,39.9935,40.1648,402854.0
2018-07-05 09:30:00,44.75,44.95,44.35,44.75,92913.0,40.3542,40.5346,39.9935,40.3542,92913.0
2018-07-05 10:00:00,44.73,44.81,44.4,44.64,103261.0,40.3362,40.4083,40.0386,40.255,103261.0
2018-07-05 10:30:00,44.65,44.71,44.49,44.65,61832.0,40.264,40.3181,40.1198,40.264,61832.0
2018-07-05 11:00:00,44.65,44.73,44.5,44.66,125981.0,40.264,40.3362,40.1288,40.2731,125981.0
2018-07-05 11:30:00,44.67,44.71,44.61,44.64,56062.0,40.2821,40.3181,40.228,40.255,56062.0
2018-07-05 12:00:00,44.61,44.72,44.61,44.65,44348.0,40.228,40.3272,40.228,40.264,44348.0
2018-07-05 12:30:00,44.65,44.74,44.65,44.73,52084.0,40.264,40.3452,40.264,40.3362,52084.0
2018-07-05 13:00:00,44.73,44.87,44.72,44.87,49130.0,40.3362,40.4624,40.3272,40.4624,49130.0
2018-07-05 13:30:00,44.86,44.94,44.67,44.68,71437.0,40.4534,40.5256,40.2821,40.2911,71437.0
2018-07-05 14:00:00,44.68,44.83,44.63,44.73,99553.0,40.2911,40.4264,40.246,40.3362,99553.0
2018-07-05 14:30:00,44.73,44.91,44.73,44.84,87361.0,40.3362,40.4985,40.3362,40.4354,87361.0
2018-07-05 15:00:00,44.84,44.92,44.76,44.89,156659.0,40.4354,40.5075,40.3632,40.4805,156659.0
2018-07-05 15:30:00,44.89,45.04,44.78,44.9,794847.0,40.4805,40.6157,40.3813,40.4895,794847.0
2018-07-06 09:30:00,45.09,45.76,45.03,45.73,107876.0,40.6608,41.265,40.6067,41.238,107876.0
2018-07-06 10:00:00,45.73,45.73,45.37,45.47,42999.0,41.238,41.238,40.9133,41.0035,42999.0
2018-07-06 10:30:00,45.47,45.54,45.39,45.41,70147.0,41.0035,41.0666,40.9313,40.9494,70147.0
2018-07-06 11:00:00,45.41,45.59,45.39,45.53,65279.0,40.9494,41.1117,40.9313,41.0576,65279.0
2018-07-06 11:30:00,45.54,45.69,45.52,45.59,38666.0,41.0666,41.2019,41.0486,41.1117,38666.0
2018-07-06 12:00:00,45.6,45.71,45.6,45.67,38122.0,41.1207,41.2199,41.1207,41.1838,38122.0
2018-07-06 12:30:00,45.65,45.65,45.42,45.42,33945.0,41.1658,41.1658,40.9584,40.9584,33945.0
2018-07-06 13:00:00,45.41,45.49,45.41,45.45,58003.0,40.9494,41.0215,40.9494,40.9855,58003.0
2018-07-06 13:30:00,45.45,45.49,45.4,45.48,33646.0,40.9855,41.0215,40.9404,41.0125,33646.0
2018-07-06 14:00:00,45.48,45.49,45.42,45.43,37298.0,41.0125,41.0215,40.9584,40.9674,37298.0
2018-07-06 14:30:00,45.44,45.49,45.44,45.44,47259.0,40.9764,41.0215,40.9764,40.9764,47259.0
2018-07-06 15:00:00,45.43,45.49,45.42,45.45,68537.0,40.9674,41.0215,40.9584,40.9855,68537.0
2018-07-06 15:30:00,45.45,45.45,45.22,45.38,363159.0,40.9855,40.9855,40.778,40.9223,363159.0
2018-07-09 09:30:00,45.31,45.72,45.31,45.54,189772.0,40.8592,41.2289,40.8592,41.0666,189772.0
2018-07-09 10:00:00,45.55,45.82,45.54,45.8,99553.0,41.0756,41.3191,41.0666,41.3011,99553.0
2018-07-09 10:30:00,45.8,45.95,45.79,45.88,98106.0,41.3011,41.4363,41.2921,41.3732,98106.0
2018-07-09 11:00:00,45.88,46.02,45.75,45.91,158803.0,41.3732,41.4995,41.256,41.4003,158803.0
2018-07-09 11:30:00,45.89,46.06,45.76,45.8,257421.0,41.3822,41.5355,41.265,41.3011,257421.0
2018-07-09 12:00:00,45.79,45.91,45.64,45.75,212134.0,41.2921,41.4003,41.1568,41.256,212134.0
2018-07-09 12:30:00,45.74,45.81,45.66,45.76,94871.0,41.247,41.3101,41.1748,41.265,94871.0
2018-07-09 13:00:00,45.76,45.78,45.63,45.68,75927.0,41.265,41.283,41.1478,41.1929,75927.0
2018-07-09 13:30:00,45.68,45.82,45.65,45.78,68719.0,41.1929,41.3191,41.1658,41.283,68719.0
2018-07-09 14:00:00,45.79,45.82,45.73,45.79,50900.0,41.2921,41.3191,41.238,41.2921,50900.0
2018-07-09 14:30:00,45.78,45.87,45.77,45.87,50398.0,41.283,41.3642,41.274,41.3642,50398.0
2018-07-09 15:00:00,45.87,45.88,45.79,45.79,63521.0,41.3642,41.3732,41.2921,41.2921,63521.0
2018-07-09 15:30:00,45.8,45.83,45.75,45.81,188179.0,41.3011,41.3281,41.256,41.3101,188179.0
2018-07-10 09:30:00,45.91,45.91,45.06,45.43,127241.0,41.4003,41.4003,40.6338,40.9674,127241.0
2018-07-10 10:00:00,45.43,45.68,45.38,45.61,69248.0,40.9674,41.1929,40.9223,41.1297,69248.0
2018-07-10 10:30:00,45.61,45.63,45.42,45.58,103534.0,41.1297,41.1478,40.9584,41.1027,103534.0
2018-07-10 11:00:00,45.59,45.64,45.44,45.44,37613.0,41.1117,41.1568,40.9764,40.9764,37613.0
2018-07-10 11:30:00,45.45,45.48,45.38,45.43,34031.0,40.9855,41.0125,40.9223,40.9674,34031.0
2018-07-10 12:00:00,45.42,45.49,45.33,45.44,40866.0,40.9584,41.0215,40.8772,40.9764,40866.0
2018-07-10 12:30:00,45.43,45.45,45.37,45.41,31481.0,40.9674,40.9855,40.9133,40.9494,31481.0
2018-07-10 13:00:00,45.4,45.43,45.28,45.28,37114.0,40.9404,40.9674,40.8322,40.8322,37114.0
2018-07-10 13:30:00,45.28,45.31,45.22,45.27,39381.0,40.8322,40.8592,40.778,40.8231,39381.0
2018-07-10 14:00:00,45.27,45.43,45.26,45.4,52525.0,40.8231,40.9674,40.8141,40.9404,52525.0
2018-07-10 14:30:00,45.4,45.46,45.34,45.42,78766.0,40.9404,40.9945,40.8863,40.9584,78766.0
2018-07-10 15:00:00,45.43,45.46,45.38,45.41,78891.0,40.9674,40.9945,40.9223,40.9494,78891.0
2018-07-10 15:30:00,45.41,45.56,45.39,45.55,324175.0,40.9494,41.0846,40.9313,41.0756,324175.0
2018-07-11 09:30:00,44.31,45.4,44.31,45.14,49042.0,39.9574,40.9404,39.9574,40.7059,49042.0
2018-07-11 10:00:00,45.14,45.27,45.05,45.27,43148.0,40.7059,40.8231,40.6247,40.8231,43148.0
2018-07-11 10:30:00,45.28,45.28,45.15,45.24,36497.0,40.8322,40.8322,40.7149,40.7961,36497.0
2018-07-11 11:00:00,45.25,45.31,45.02,45.03,90861.0,40.8051,40.8592,40.5977,40.6067,90861.0
2018-07-11 11:30:00,45.02,45.1,44.94,45.01,115181.0,40.5977,40.6698,40.5256,40.5887,115181.0
2018-07-11 12:00:00,45.03,45.16,44.98,45.01,126921.0,40.6067,40.7239,40.5616,40.5887,126921.0
2018-07-11 12:30:00,45.0,45.05,44.97,45.03,106584.0,40.5797,40.6247,40.5526,40.6067,106584.0
2018-07-11 13:00:00,45.03,45.09,45.0,45.09,27479.0,40.6067,40.6608,40.5797,40.6608,27479.0
2018-07-11 13:30:00,45.09,45.11,44.93,44.93,27712.0,40.6608,40.6789,40.5165,40.5165,27712.0
2018-07-11 14:00:00,44.93,45.02,44.91,44.99,35224.0,40.5165,40.5977,40.4985,40.5706,35224.0
2018-07-11 14:30:00,44.99,45.01,44.96,44.98,43002.0,40.5706,40.5887,40.5436,40.5616,43002.0
2018-07-11 15:00:00,44.98,45.01,44.95,44.96,54147.0,40.5616,40.5887,40.5346,40.5436,54147.0
2018-07-11 15:30:00,44.97,44.99,44.88,44.9,144082.0,40.5526,40.5706,40.4714,40.4895,144082.0
2018-07-12 09:30:00,45.07,45.26,44.9,45.14,97560.0,40.6428,40.8141,40.4895,40.7059,97560.0
2018-07-12 10:00:00,45.13,45.25,45.08,45.18,91048.0,40.6969,40.8051,40.6518,40.742,91048.0
2018-07-12 10:30:00,45.19,45.35,45.17,45.24,67615.0,40.751,40.8953,40.733,40.7961,67615.0
2018-07-12 11:00:00,45.26,45.27,45.16,45.2,67878.0,40.8141,40.8231,40.7239,40.76,67878.0
2018-07-12 11:30:00,45.2,45.24,45.16,45.21,46302.0,40.76,40.7961,40.7239,40.769,46302.0
2018-07-12 12:00:00,45.22,45.24,45.16,45.16,40058.0,40.778,40.7961,40.7239,40.7239,40058.0
2018-07-12 12:30:00,45.17,45.35,45.17,45.31,50608.0,40.733,40.8953,40.733,40.8592,50608.0
2018-07-12 13:00:00,45.33,45.42,45.33,45.41,32864.0,40.8772,40.9584,40.8772,40.9494,32864.0
2018-07-12 13:30:00,45.41,45.44,45.3,45.3,37708.0,40.9494,40.9764,40.8502,40.8502,37708.0
2018-07-12 14:00:00,45.31,45.46,45.3,45.45,117874.0,40.8592,40.9945,40.8502,40.9855,117874.0
2018-07-12 14:30:00,45.45,45.5,45.41,45.47,87492.0,40.9855,41.0305,40.9494,41.0035,87492.0
2018-07-12 15:00:00,45.48,45.5,45.39,45.47,102874.0,41.0125,41.0305,40.9313,41.0035,102874.0
2018-07-12 15:30:00,45.46,45.49,45.35,45.4,312664.0,40.9945,41.0215,40.8953,40.9404,312664.0
2018-07-13 09:30:00,45.48,45.84,45.31,45.68,131936.0,41.0125,41.3371,40.8592,41.1929,131936.0
2018-07-13 10:00:00,45.69,45.71,45.48,45.54,71857.0,41.2019,41.2199,41.0125,41.0666,71857.0
2018-07-13 10:30:00,45.53,45.61,45.49,45.53,45663.0,41.0576,41.1297,41.0215,41.0576,45663.0
2018-07-13 11:00:00,45.51,45.68,45.47,45.62,49008.0,41.0396,41.1929,41.0035,41.1388,49008.0
2018-07-13 11:30:00,45.6,45.62,45.43,45.44,40935.0,41.1207,41.1388,40.9674,40.9764,40935.0
2018-07-13 12:00:00,45.45,45.46,45.34,45.46,74282.0,40.9855,40.9945,40.8863,40.9945,74282.0
2018-07-13 12:30:00,45.45,45.52,45.42,45.5,31917.0,40.9855,41.0486,40.9584,41.0305,31917.0
2018-07-13 13:00:00,45.5,45.52,45.42,45.48,21534.0,41.0305,41.0486,40.9584,41.0125,21534.0
2018-07-13 13:30:00,45.48,45.5,45.44,45.48,19618.0,41.0125,41.0305,40.9764,41.0125,19618.0
2018-07-13 14:00:00,45.48,45.49,45.43,45.44,37986.0,41.0125,41.0215,40.9674,40.9764,37986.0
2018-07-13 14:30:00,45.44,45.45,45.28,45.38,49796.0,40.9764,40.9855,40.8322,40.9223,49796.0
2018-07-13 15:00:00,45.39,45.42,45.35,45.36,42765.0,40.9313,40.9584,40.8953,40.9043,42765.0
2018-07-13 15:30:00,45.37,45.39,45.31,45.34,170143.0,40.9133,40.9313,40.8592,40.8863,170143.0
2018-07-16 09:30:00,45.4,45.4,44.74,44.81,123597.0,40.9404,40.9404,40.3452,40.4083,123597.0
2018-07-16 10:00:00,44.8,44.86,44.54,44.86,103574.0,40.3993,40.4534,40.1648,40.4534,103574.0
2018-07-16 10:30:00,44.84,45.11,44.8,45.08,169857.0,40.4354,40.6789,40.3993,40.6518,169857.0
2018-07-16 11:00:00,45.08,45.11,44.89,45.0,119860.0,40.6518,40.6789,40.4805,40.5797,119860.0
2018-07-16 11:30:00,45.0,45.01,44.89,44.98,67434.0,40.5797,40.5887,40.4805,40.5616,67434.0
2018-07-16 12:00:00,44.98,45.01,44.95,45.01,53416.0,40.5616,40.5887,40.5346,40.5887,53416.0
2018-07-16 12:30:00,45.01,45.02,44.91,44.95,70717.0,40.5887,40.5977,40.4985,40.5346,70717.0
2018-07-16 13:00:00,44.95,44.95,44.79,44.84,114853.0,40.5346,40.5346,40.3903,40.4354,114853.0
2018-07-16 13:30:00,44.84,44.91,44.82,44.91,124068.0,40.4354,40.4985,40.4173,40.4985,124068.0
2018-07-16 14:00:00,44.91,45.11,44.91,45.06,88566.0,40.4985,40.6789,40.4985,40.6338,88566.0
2018-07-16 14:30:00,45.07,45.08,44.78,44.87,248374.0,40.6428,40.6518,40.3813,40.4624,248374.0
2018-07-16 15:00:00,44.87,44.88,44.66,44.68,117650.0,40.4624,40.4714,40.2731,40.2911,117650.0
2018-07-16 15:30:00,44.68,44.74,44.6,44.73,461154.0,40.2911,40.3452,40.219,40.3362,461154.0
2018-07-17 09:30:00,44.68,44.92,44.65,44.67,61863.0,40.2911,40.5075,40.264,40.2821,61863.0
2018-07-17 10:00:00,44.69,44.94,44.68,44.87,35369.0,40.3001,40.5256,40.2911,40.4624,35369.0
2018-07-17 10:30:00,44.88,45.09,44.83,45.06,49825.0,40.4714,40.6608,40.4264,40.6338,49825.0
2018-07-17 11:00:00,45.05,45.1,45.0,45.07,64178.0,40.6247,40.6698,40.5797,40.6428,64178.0
2018-07-17 11:30:00,45.07,45.37,45.06,45.36,67668.0,40.6428,40.9133,40.6338,40.9043,67668.0
2018-07-17 12:00:00,45.34,45.41,45.3,45.38,44452.0,40.8863,40.9494,40.8502,40.9223,44452.0
2018-07-17 12:30:00,45.38,45.42,45.35,45.41,43767.0,40.9223,40.9584,40.8953,40.9494,43767.0
2018-07-17 13:00:00,45.42,45.45,45.31,45.34,94074.0,40.9584,40.9855,40.8592,40.8863,94074.0
2018-07-17 13:30:00,45.35,45.53,45.35,45.46,50561.0,40.8953,41.0576,40.8953,40.9945,50561.0
2018-07-17 14:00:00,45.48,45.52,45.39,45.4,85397.0,41.0125,41.0486,40.9313,40.9404,85397.0
2018-07-17 14:30:00,45.4,45.47,45.36,45.41,109276.0,40.9404,41.0035,40.9043,40.9494,109276.0
2018-07-17 15:00:00,45.41,45.59,45.38,45.58,168114.0,40.9494,41.1117,40.9223,41.1027,168114.0
2018-07-17 15:30:00,45.59,45.72,45.48,45.7,267104.0,41.1117,41.2289,41.0125,41.2109,267104.0
2018-07-18 09:30:00,45.46,45.53,43.98,44.46,706828.0,40.9945,41.0576,39.6599,40.0927,706828.0
2018-07-18 10:00:00,44.44,44.84,44.28,44.32,512243.0,40.0747,40.4354,39.9304,39.9665,512243.0
2018-07-18 10:30:00,44.34,44.49,43.98,44.05,402723.0,39.9845,40.1198,39.6599,39.723,402723.0
2018-07-18 11:00:00,44.04,44.2,43.99,44.08,213789.0,39.714,39.8582,39.6689,39.75,213789.0
2018-07-18 11:30:00,44.09,44.32,44.04,44.27,187797.0,39.759,39.9665,39.714,39.9214,187797.0
2018-07-18 12:00:00,44.27,44.33,44.07,44.11,94009.0,39.9214,39.9755,39.741,39.7771,94009.0
2018-07-18 12:30:00,44.11,44.19,44.08,44.09,84205.0,39.7771,39.8492,39.75,39.759,84205.0
2018-07-18 13:00:00,44.1,44.17,44.06,44.07,87554.0,39.7681,39.8312,39.732,39.741,87554.0
2018-07-18 13:30:00,44.06,44.14,43.99,44.14,207312.0,39.732,39.8041,39.6689,39.8041,207312.0
2018-07-18 14:00:00,44.15,44.4,44.13,44.19,111967.0,39.8132,40.0386,39.7951,39.8492,111967.0
2018-07-18 14:30:00,44.19,44.23,44.09,44.16,125460.0,39.8492,39.8853,39.759,39.8222,125460.0
2018-07-18 15:00:00,44.16,44.26,44.12,44.22,106721.0,39.8222,39.9123,39.7861,39.8763,106721.0
2018-07-18 15:30:00,44.22,44.32,44.16,44.23,459218.0,39.8763,39.9665,39.8222,39.8853,459218.0
2018-07-19 09:30:00,44.75,44.76,44.16,44.32,211277.0,40.3542,40.3632,39.8222,39.9665,211277.0
2018-07-19 10:00:00,44.33,44.88,44.28,44.85,366668.0,39.9755,40.4714,39.9304,40.4444,366668.0
2018-07-19 10:30:00,44.85,45.05,44.79,44.97,192997.0,40.4444,40.6247,40.3903,40.5526,192997.0
2018-07-19 11:00:00,44.98,45.53,44.97,45.46,271981.0,40.5616,41.0576,40.5526,40.9945,271981.0
2018-07-19 11:30:00,45.45,45.66,45.34,45.55,116336.0,40.9855,41.1748,40.8863,41.0756,116336.0
2018-07-19 12:00:00,45.55,45.83,45.47,45.7,141962.0,41.0756,41.3281,41.0035,41.2109,141962.0
2018-07-19 12:30:00,45.7,45.77,45.55,45.62,154343.0,41.2109,41.274,41.0756,41.1388,154343.0
2018-07-19 13:00:00,45.61,45.72,45.45,45.55,151385.0,41.1297,41.2289,40.9855,41.0756,151385.0
2018-07-19 13:30:00,45.54,45.59,45.45,45.59,58135.0,41.0666,41.1117,40.9855,41.1117,58135.0
2018-07-19 14:00:00,45.61,45.64,45.54,45.61,59711.0,41.1297,41.1568,41.0666,41.1297,59711.0
2018-07-19 14:30:00,45.61,45.73,45.54,45.54,64448.0,41.1297,41.238,41.0666,41.0666,64448.0
2018-07-19 15:00:00,45.55,45.58,45.4,45.41,71219.0,41.0756,41.1027,40.9404,40.9494,71219.0
2018-07-19 15:30:00,45.41,45.48,45.29,45.34,403112.0,40.9494,41.0125,40.8412,40.8863,403112.0
2018-07-20 09:30:00,45.46,45.46,44.77,44.98,248041.0,40.9945,40.9945,40.3723,40.5616,248041.0
2018-07-20 10:00:00,44.99,45.34,44.97,45.34,157439.0,40.5706,40.8863,40.5526,40.8863,157439.0
2018-07-20 10:30:00,45.35,45.51,45.28,45.43,116425.0,40.8953,41.0396,40.8322,40.9674,116425.0
2018-07-20 11:00:00,45.45,45.48,45.27,45.35,53359.0,40.9855,41.0125,40.8231,40.8953,53359.0
2018-07-20 11:30:00,45.35,45.49,45.28,45.3,143304.0,40.8953,41.0215,40.8322,40.8502,143304.0
2018-07-20 12:00:00,45.29,45.39,45.27,45.3,69336.0,40.8412,40.9313,40.8231,40.8502,69336.0
2018-07-20 12:30:00,45.3,45.33,45.23,45.25,53215.0,40.8502,40.8772,40.7871,40.8051,53215.0
2018-07-20 13:00:00,45.25,45.25,45.02,45.04,85416.0,40.8051,40.8051,40.5977,40.6157,85416.0
2018-07-20 13:30:00,45.03,45.15,45.02,45.14,55818.0,40.6067,40.7149,40.5977,40.7059,55818.0
2018-07-20 14:00:00,45.14,45.19,45.11,45.15,46912.0,40.7059,40.751,40.6789,40.7149,46912.0
2018-07-20 14:30:00,45.14,45.15,45.04,45.05,63330.0,40.7059,40.7149,40.6157,40.6247,63330.0
2018-07-20 15:00:00,45.05,45.06,44.97,44.97,85001.0,40.6247,40.6338,40.5526,40.5526,85001.0
2018-07-20 15:30:00,44.97,45.04,44.93,45.03,287699.0,40.5526,40.6157,40.5165,40.6067,287699.0
2018-07-23 09:30:00,44.86,45.55,44.68,45.36,163779.0,40.4534,41.0756,40.2911,40.9043,163779.0
2018-07-23 10:00:00,45.37,45.42,45.23,45.29,83686.0,40.9133,40.9584,40.7871,40.8412,83686.0
2018-07-23 10:30:00,45.29,45.81,45.25,45.75,109791.0,40.8412,41.3101,40.8051,41.256,109791.0
2018-07-23 11:00:00,45.77,45.83,45.67,45.68,169793.0,41.274,41.3281,41.1838,41.1929,169793.0
2018-07-23 11:30:00,45.67,45.78,45.66,45.78,107589.0,41.1838,41.283,41.1748,41.283,107589.0
2018-07-23 12:00:00,45.78,45.9,45.78,45.9,63618.0,41.283,41.3913,41.283,41.3913,63618.0
2018-07-23 12:30:00,45.9,45.9,45.76,45.85,63284.0,41.3913,41.3913,41.265,41.3462,63284.0
2018-07-23 13:00:00,45.85,46.17,45.84,45.97,178780.0,41.3462,41.6347,41.3371,41.4544,178780.0
2018-07-23 13:30:00,45.97,46.38,45.97,46.37,132197.0,41.4544,41.8241,41.4544,41.8151,132197.0
2018-07-23 14:00:00,46.37,48.31,46.32,47.52,1336988.0,41.8151,43.5645,41.77,42.8521,1336988.0
2018-07-23 14:30:00,47.5,47.58,46.47,46.64,689424.0,42.8341,42.9062,41.9053,42.0586,689424.0
2018-07-23 15:00:00,46.65,46.65,46.41,46.56,172305.0,42.0676,42.0676,41.8512,41.9864,172305.0
2018-07-23 15:30:00,46.55,46.66,46.42,46.53,432388.0,41.9774,42.0766,41.8602,41.9594,432388.0
2018-07-24 09:30:00,46.32,46.82,46.28,46.69,136605.0,41.77,42.2209,41.7339,42.1036,136605.0
2018-07-24 10:00:00,46.69,46.84,46.63,46.75,170318.0,42.1036,42.2389,42.0495,42.1578,170318.0
2018-07-24 10:30:00,46.71,46.9,46.66,46.9,79064.0,42.1217,42.293,42.0766,42.293,79064.0
2018-07-24 11:00:00,46.9,46.92,46.72,46.9,99273.0,42.293,42.3111,42.1307,42.293,99273.0
2018-07-24 11:30:00,46.91,46.95,46.79,46.9,81740.0,42.302,42.3381,42.1938,42.293,81740.0
2018-07-24 12:00:00,46.89,47.0,46.88,46.97,73379.0,42.284,42.3832,42.275,42.3561,73379.0
2018-07-24 12:30:00,46.96,46.97,46.69,46.72,70131.0,42.3471,42.3561,42.1036,42.1307,70131.0
2018-07-24 13:00:00,46.73,46.82,46.68,46.69,96032.0,42.1397,42.2209,42.0946,42.1036,96032.0
2018-07-24 13:30:00,46.69,46.69,46.55,46.63,87293.0,42.1036,42.1036,41.9774,42.0495,87293.0
2018-07-24 14:00:00,46.62,46.65,46.56,46.63,102618.0,42.0405,42.0676,41.9864,42.0495,102618.0
2018-07-24 14:30:00,46.63,46.76,46.6,46.73,77767.0,42.0495,42.1668,42.0225,42.1397,77767.0
2018-07-24 15:00:00,46.73,46.78,46.69,46.72,59525.0,42.1397,42.1848,42.1036,42.1307,59525.0
2018-07-24 15:30:00,46.71,46.77,46.62,46.73,255457.0,42.1217,42.1758,42.0405,42.1397,255457.0
2018-07-25 09:30:00,46.81,46.97,46.43,46.44,66177.0,42.2119,42.3561,41.8692,41.8782,66177.0
2018-07-25 10:00:00,46.44,46.51,46.32,46.5,62019.0,41.8782,41.9413,41.77,41.9323,62019.0
2018-07-25 10:30:00,46.5,46.71,46.48,46.54,165997.0,41.9323,42.1217,41.9143,41.9684,165997.0
2018-07-25 11:00:00,46.56,46.6,46.44,46.56,72942.0,41.9864,42.0225,41.8782,41.9864,72942.0
2018-07-25 11:30:00,46.56,46.64,46.55,46.64,90621.0,41.9864,42.0586,41.9774,42.0586,90621.0
2018-07-25 12:00:00,46.64,46.64,46.5,46.53,70150.0,42.0586,42.0586,41.9323,41.9594,70150.0
2018-07-25 12:30:00,46.54,46.58,46.34,46.5,62484.0,41.9684,42.0045,41.788,41.9323,62484.0
2018-07-25 13:00:00,46.5,46.5,46.4,46.41,43999.0,41.9323,41.9323,41.8421,41.8512,43999.0
2018-07-25 13:30:00,46.41,46.45,46.3,46.4,60386.0,41.8512,41.8872,41.752,41.8421,60386.0
2018-07-25 14:00:00,46.42,46.59,46.4,46.46,56468.0,41.8602,42.0135,41.8421,41.8962,56468.0
2018-07-25 14:30:00,46.46,46.64,46.46,46.58,51669.0,41.8962,42.0586,41.8962,42.0045,51669.0
2018-07-25 15:00:00,46.58,46.67,46.54,46.66,73100.0,42.0045,42.0856,41.9684,42.0766,73100.0
2018-07-25 15:30:00,46.67,46.9,46.59,46.79,248516.0,42.0856,42.293,42.0135,42.1938,248516.0
2018-07-26 09:30:00,46.87,47.19,46.76,46.77,126341.0,42.266,42.5545,42.1668,42.1758,126341.0
2018-07-26 10:00:00,46.78,46.85,46.71,46.78,124682.0,42.1848,42.2479,42.1217,42.1848,124682.0
2018-07-26 10:30:00,46.78,46.87,46.7,46.78,96207.0,42.1848,42.266,42.1127,42.1848,96207.0
2018-07-26 11:00:00,46.76,46.77,46.44,46.5,63307.0,42.1668,42.1758,41.8782,41.9323,63307.0
2018-07-26 11:30:00,46.5,46.72,46.49,46.72,95964.0,41.9323,42.1307,41.9233,42.1307,95964.0
2018-07-26 12:00:00,46.71,46.82,46.7,46.73,66529.0,42.1217,42.2209,42.1127,42.1397,66529.0
2018-07-26 12:30:00,46.71,46.86,46.69,46.8,67233.0,42.1217,42.257,42.1036,42.2028,67233.0
2018-07-26 13:00:00,46.8,46.9,46.79,46.86,48805.0,42.2028,42.293,42.1938,42.257,48805.0
2018-07-26 13:30:00,46.86,46.87,46.79,46.8,71671.0,42.257,42.266,42.1938,42.2028,71671.0
2018-07-26 14:00:00,46.81,47.01,46.79,47.01,213130.0,42.2119,42.3922,42.1938,42.3922,213130.0
2018-07-26 14:30:00,47.02,47.02,46.84,46.88,57378.0,42.4012,42.4012,42.2389,42.275,57378.0
2018-07-26 15:00:00,46.88,46.98,46.85,46.97,72899.0,42.275,42.3652,42.2479,42.3561,72899.0
2018-07-26 15:30:00,46.97,47.04,46.94,46.99,271378.0,42.3561,42.4193,42.3291,42.3742,271378.0
2018-07-27 09:30:00,46.9,47.11,46.8,46.96,376772.0,42.293,42.4824,42.2028,42.3471,376772.0
2018-07-27 10:00:00,46.96,47.21,46.92,47.08,133877.0,42.3471,42.5726,42.3111,42.4553,133877.0
2018-07-27 10:30:00,47.08,47.22,47.03,47.22,142286.0,42.4553,42.5816,42.4103,42.5816,142286.0
2018-07-27 11:00:00,47.22,47.23,47.04,47.1,112653.0,42.5816,42.5906,42.4193,42.4734,112653.0
2018-07-27 11:30:00,47.09,47.27,47.06,47.22,184370.0,42.4644,42.6267,42.4373,42.5816,184370.0
2018-07-27 12:00:00,47.22,47.22,47.04,47.11,64277.0,42.5816,42.5816,42.4193,42.4824,64277.0
2018-07-27 12:30:00,47.1,47.11,46.95,47.06,84641.0,42.4734,42.4824,42.3381,42.4373,84641.0
2018-07-27 13:00:00,47.03,47.18,46.94,47.17,70730.0,42.4103,42.5455,42.3291,42.5365,70730.0
2018-07-27 13:30:00,47.17,47.17,47.08,47.14,84907.0,42.5365,42.5365,42.4553,42.5094,84907.0
2018-07-27 14:00:00,47.15,47.19,47.09,47.09,85780.0,42.5185,42.5545,42.4644,42.4644,85780.0
2018-07-27 14:30:00,47.09,47.21,47.07,47.2,84372.0,42.4644,42.5726,42.4463,42.5636,84372.0
2018-07-27 15:00:00,47.2,47.29,47.18,47.24,166368.0,42.5636,42.6447,42.5455,42.5996,166368.0
2018-07-27 15:30:00,47.23,47.35,47.23,47.28,217712.0,42.5906,42.6988,42.5906,42.6357,217712.0
2018-07-30 09:30:00,46.7,47.91,46.62,47.87,141523.0,42.1127,43.2038,42.0405,43.1677,141523.0
2018-07-30 10:00:00,47.87,47.87,47.48,47.64,67664.0,43.1677,43.1677,42.816,42.9603,67664.0
2018-07-30 10:30:00,47.62,47.62,47.49,47.52,51567.0,42.9423,42.9423,42.8251,42.8521,51567.0
2018-07-30 11:00:00,47.53,47.7,47.51,47.55,64868.0,42.8611,43.0144,42.8431,42.8792,64868.0
2018-07-30 11:30:00,47.55,47.75,47.52,47.68,52720.0,42.8792,43.0595,42.8521,42.9964,52720.0
2018-07-30 12:00:00,47.66,47.67,47.47,47.53,63441.0,42.9784,42.9874,42.807,42.8611,63441.0
2018-07-30 12:30:00,47.53,47.63,47.52,47.62,58327.0,42.8611,42.9513,42.8521,42.9423,58327.0
2018-07-30 13:00:00,47.63,47.64,47.54,47.61,64056.0,42.9513,42.9603,42.8702,42.9333,64056.0
2018-07-30 13:30:00,47.6,47.72,47.56,47.71,52786.0,42.9243,43.0325,42.8882,43.0235,52786.0
2018-07-30 14:00:00,47.72,47.72,47.57,47.62,67917.0,43.0325,43.0325,42.8972,42.9423,67917.0
2018-07-30 14:30:00,47.62,47.67,47.56,47.66,56605.0,42.9423,42.9874,42.8882,42.9784,56605.0
2018-07-30 15:00:00,47.66,47.67,47.57,47.59,66909.0,42.9784,42.9874,42.8972,42.9152,66909.0
2018-07-30 15:30:00,47.59,47.74,47.55,47.7,334364.0,42.9152,43.0505,42.8792,43.0144,334364.0
2018-07-31 09:30:00,47.87,47.87,47.31,47.68,112318.0,43.1677,43.1677,42.6627,42.9964,112318.0
2018-07-31 10:00:00,47.61,48.01,47.58,47.99,57815.0,42.9333,43.294,42.9062,43.276,57815.0
2018-07-31 10:30:00,48.01,48.18,47.91,48.07,62061.0,43.294,43.4473,43.2038,43.3481,62061.0
2018-07-31 11:00:00,48.06,48.13,47.94,48.03,97970.0,43.3391,43.4022,43.2309,43.312,97970.0
2018-07-31 11:30:00,48.03,48.13,48.0,48.08,38516.0,43.312,43.4022,43.285,43.3571,38516.0
2018-07-31 12:00:00,48.07,48.13,47.98,48.12,61272.0,43.3481,43.4022,43.2669,43.3932,61272.0
2018-07-31 12:30:00,48.13,48.15,48.1,48.14,48737.0,43.4022,43.4202,43.3751,43.4112,48737.0
2018-07-31 13:00:00,48.14,48.15,48.08,48.1,32950.0,43.4112,43.4202,43.3571,43.3751,32950.0
2018-07-31 13:30:00,48.1,48.12,48.06,48.1,37239.0,43.3751,43.3932,43.3391,43.3751,37239.0
2018-07-31 14:00:00,48.09,48.12,48.03,48.11,45171.0,43.3661,43.3932,43.312,43.3842,45171.0
2018-07-31 14:30:00,48.1,48.31,48.09,48.2,97121.0,43.3751,43.5645,43.3661,43.4653,97121.0
2018-07-31 15:00:00,48.2,48.2,48.11,48.16,42869.0,43.4653,43.4653,43.3842,43.4293,42869.0
2018-07-31 15:30:00,48.17,48.21,48.07,48.11,329709.0,43.4383,43.4743,43.3481,43.3842,329709.0
2018-08-01 09:30:00,47.54,47.89,46.7,47.49,145386.0,42.8702,43.1858,42.1127,42.8251,145386.0
2018-08-01 10:00:00,47.5,47.5,47.06,47.14,286036.0,42.8341,42.8341,42.4373,42.5094,286036.0
2018-08-01 10:30:00,47.16,47.26,47.05,47.06,186210.0,42.5275,42.6177,42.4283,42.4373,186210.0
2018-08-01 11:00:00,47.06,47.24,46.95,47.2,100109.0,42.4373,42.5996,42.3381,42.5636,100109.0
2018-08-01 11:30:00,47.18,47.35,47.17,47.26,221238.0,42.5455,42.6988,42.5365,42.6177,221238.0
2018-08-01 12:00:00,47.25,47.25,47.13,47.13,73517.0,42.6086,42.6086,42.5004,42.5004,73517.0
2018-08-01 12:30:00,47.12,47.18,47.08,47.13,88619.0,42.4914,42.5455,42.4553,42.5004,88619.0
2018-08-01 13:00:00,47.13,47.29,47.12,47.23,60734.0,42.5004,42.6447,42.4914,42.5906,60734.0
2018-08-01 13:30:00,47.23,47.35,47.21,47.31,155339.0,42.5906,42.6988,42.5726,42.6627,155339.0
2018-08-01 14:00:00,47.29,47.33,47.17,47.21,112728.0,42.6447,42.6808,42.5365,42.5726,112728.0
2018-08-01 14:30:00,47.22,47.29,47.15,47.16,195309.0,42.5816,42.6447,42.5185,42.5275,195309.0
2018-08-01 15:00:00,47.16,47.23,47.07,47.2,104462.0,42.5275,42.5906,42.4463,42.5636,104462.0
2018-08-01 15:30:00,47.19,47.21,47.1,47.17,345258.0,42.5545,42.5726,42.4734,42.5365,345258.0
2018-08-02 09:30:00,47.09,47.14,46.38,46.56,121263.0,42.4644,42.5094,41.8241,41.9864,121263.0
2018-08-02 10:00:00,46.56,47.01,46.48,46.9,210966.0,41.9864,42.3922,41.9143,42.293,210966.0
2018-08-02 10:30:00,46.9,47.06,46.84,47.06,102348.0,42.293,42.4373,42.2389,42.4373,102348.0
2018-08-02 11:00:00,47.06,47.11,46.79,46.99,125375.0,42.4373,42.4824,42.1938,42.3742,125375.0
2018-08-02 11:30:00,47.02,47.12,46.99,47.11,51492.0,42.4012,42.4914,42.3742,42.4824,51492.0
2018-08-02 12:00:00,47.11,47.16,47.01,47.13,141409.0,42.4824,42.5275,42.3922,42.5004,141409.0
2018-08-02 12:30:00,47.13,47.18,47.06,47.15,45274.0,42.5004,42.5455,42.4373,42.5185,45274.0
2018-08-02 13:00:00,47.16,47.26,47.15,47.16,45157.0,42.5275,42.6177,42.5185,42.5275,45157.0
2018-08-02 13:30:00,47.16,47.23,47.14,47.21,33760.0,42.5275,42.5906,42.5094,42.5726,33760.0
2018-08-02 14:00:00,47.22,47.27,47.19,47.22,69568.0,42.5816,42.6267,42.5545,42.5816,69568.0
2018-08-02 14:30:00,47.22,47.3,47.18,47.22,136951.0,42.5816,42.6537,42.5455,42.5816,136951.0
2018-08-02 15:00:00,47.22,47.24,47.17,47.2,142472.0,42.5816,42.5996,42.5365,42.5636,142472.0
2018-08-02 15:30:00,47.2,47.28,47.12,47.23,242361.0,42.5636,42.6357,42.4914,42.5906,242361.0
2018-08-03 09:30:00,47.37,47.6,47.07,47.25,76679.0,42.7169,42.9243,42.4463,42.6086,76679.0
2018-08-03 10:00:00,47.25,47.6,47.24,47.59,46336.0,42.6086,42.9243,42.5996,42.9152,46336.0
2018-08-03 10:30:00,47.58,47.83,47.58,47.68,93589.0,42.9062,43.1317,42.9062,42.9964,93589.0
2018-08-03 11:00:00,47.68,47.77,47.62,47.77,78291.0,42.9964,43.0776,42.9423,43.0776,78291.0
2018-08-03 11:30:00,47.76,47.91,47.74,47.76,83912.0,43.0685,43.2038,43.0505,43.0685,83912.0
2018-08-03 12:00:00,47.76,47.91,47.72,47.89,60846.0,43.0685,43.2038,43.0325,43.1858,60846.0
2018-08-03 12:30:00,47.89,47.94,47.85,47.93,45868.0,43.1858,43.2309,43.1497,43.2218,45868.0
2018-08-03 13:00:00,47.94,48.04,47.91,47.93,89217.0,43.2309,43.321,43.2038,43.2218,89217.0
2018-08-03 13:30:00,47.93,48.0,47.88,47.91,30872.0,43.2218,43.285,43.1768,43.2038,30872.0
2018-08-03 14:00:00,47.91,47.93,47.81,47.86,35306.0,43.2038,43.2218,43.1136,43.1587,35306.0
2018-08-03 14:30:00,47.88,47.91,47.64,47.68,63346.0,43.1768,43.2038,42.9603,42.9964,63346.0
2018-08-03 15:00:00,47.68,47.73,47.6,47.67,74056.0,42.9964,43.0415,42.9243,42.9874,74056.0
2018-08-03 15:30:00,47.69,47.77,47.6,47.72,234617.0,43.0054,43.0776,42.9243,43.0325,234617.0
2018-08-06 09:30:00,47.84,48.48,47.7,48.15,170888.0,43.1407,43.7178,43.0144,43.4202,170888.0
2018-08-06 10:00:00,48.18,48.95,48.08,48.89,356881.0,43.4473,44.1417,43.3571,44.0875,356881.0
2018-08-06 10:30:00,48.87,48.95,48.52,48.72,182296.0,44.0695,44.1417,43.7539,43.9342,182296.0
2018-08-06 11:00:00,48.74,48.91,48.64,48.88,188125.0,43.9523,44.1056,43.8621,44.0785,188125.0
2018-08-06 11:30:00,48.88,48.91,48.71,48.78,100991.0,44.0785,44.1056,43.9252,43.9883,100991.0
2018-08-06 12:00:00,48.78,48.88,48.74,48.83,110615.0,43.9883,44.0785,43.9523,44.0334,110615.0
2018-08-06 12:30:00,48.84,48.85,48.7,48.75,112047.0,44.0425,44.0515,43.9162,43.9613,112047.0
2018-08-06 13:00:00,48.74,48.75,48.4,48.41,202410.0,43.9523,43.9613,43.6457,43.6547,202410.0
2018-08-06 13:30:00,48.42,48.42,48.23,48.3,143154.0,43.6637,43.6637,43.4924,43.5555,143154.0
2018-08-06 14:00:00,48.3,48.41,48.2,48.21,97636.0,43.5555,43.6547,43.4653,43.4743,97636.0
2018-08-06 14:30:00,48.2,48.54,48.15,48.45,212566.0,43.4653,43.7719,43.4202,43.6908,212566.0
2018-08-06 15:00:00,48.43,48.45,48.26,48.28,159895.0,43.6727,43.6908,43.5194,43.5375,159895.0
2018-08-06 15:30:00,48.28,48.5,48.25,48.44,530907.0,43.5375,43.7359,43.5104,43.6817,530907.0
2018-08-07 09:30:00,39.78,40.79,38.83,39.29,7908484.0,35.8724,36.7832,35.0157,35.4306,7908484.0
2018-08-07 10:00:00,39.29,40.26,39.28,39.55,2334833.0,35.4306,36.3053,35.4215,35.665,2334833.0
2018-08-07 10:30:00,39.51,39.66,39.26,39.45,1209618.0,35.6289,35.7642,35.4035,35.5748,1209618.0
2018-08-07 11:00:00,39.45,39.87,39.3,39.42,681456.0,35.5748,35.9536,35.4396,35.5478,681456.0
2018-08-07 11:30:00,39.43,39.55,39.34,39.39,620179.0,35.5568,35.665,35.4756,35.5207,620179.0
2018-08-07 12:00:00,39.38,39.6,39.35,39.38,786527.0,35.5117,35.7101,35.4847,35.5117,786527.0
2018-08-07 12:30:00,39.38,39.45,39.34,39.37,711715.0,35.5117,35.5748,35.4756,35.5027,711715.0
2018-08-07 13:00:00,39.37,39.45,39.22,39.33,1256177.0,35.5027,35.5748,35.3674,35.4666,1256177.0
2018-08-07 13:30:00,39.33,40.21,39.32,39.72,708124.0,35.4666,36.2602,35.4576,35.8183,708124.0
2018-08-07 14:00:00,39.72,39.72,39.43,39.5,488047.0,35.8183,35.8183,35.5568,35.6199,488047.0
2018-08-07 14:30:00,39.5,39.76,39.3,39.4,918999.0,35.6199,35.8544,35.4396,35.5297,918999.0
2018-08-07 15:00:00,39.4,39.48,39.13,39.41,1793241.0,35.5297,35.6019,35.2863,35.5388,1793241.0
2018-08-07 15:30:00,39.42,39.46,39.26,39.4,2275314.0,35.5478,35.5839,35.4035,35.5297,2275314.0
2018-08-08 09:30:00,39.19,40.23,39.19,40.06,724809.0,35.3404,36.2782,35.3404,36.1249,724809.0
2018-08-08 10:00:00,40.05,40.47,39.39,39.56,424952.0,36.1159,36.4946,35.5207,35.674,424952.0
2018-08-08 10:30:00,39.53,39.61,39.32,39.54,266489.0,35.647,35.7191,35.4576,35.656,266489.0
2018-08-08 11:00:00,39.54,40.0,39.53,39.97,251174.0,35.656,36.0708,35.647,36.0438,251174.0
2018-08-08 11:30:00,39.97,40.38,39.96,40.36,489445.0,36.0438,36.4135,36.0347,36.3954,489445.0
2018-08-08 12:00:00,40.36,40.56,40.27,40.46,401970.0,36.3954,36.5758,36.3143,36.4856,401970.0
2018-08-08 12:30:00,40.46,40.46,40.29,40.43,235563.0,36.4856,36.4856,36.3323,36.4586,235563.0
2018-08-08 13:00:00,40.43,40.48,40.39,40.4,152734.0,36.4586,36.5037,36.4225,36.4315,152734.0
2018-08-08 13:30:00,40.4,40.45,40.32,40.34,218544.0,36.4315,36.4766,36.3594,36.3774,218544.0
2018-08-08 14:00:00,40.33,40.4,40.33,40.34,223613.0,36.3684,36.4315,36.3684,36.3774,223613.0
2018-08-08 14:30:00,40.34,40.37,40.32,40.33,218155.0,36.3774,36.4045,36.3594,36.3684,218155.0
2018-08-08 15:00:00,40.33,40.35,40.32,40.34,337055.0,36.3684,36.3864,36.3594,36.3774,337055.0
2018-08-08 15:30:00,40.34,40.52,40.33,40.39,861989.0,36.3774,36.5397,36.3684,36.4225,861989.0
2018-08-09 09:30:00,40.56,40.86,40.17,40.85,328533.0,36.5758,36.8463,36.2241,36.8373,328533.0
2018-08-09 10:00:00,40.86,41.07,40.77,40.82,237903.0,36.8463,37.0357,36.7652,36.8103,237903.0
2018-08-09 10:30:00,40.82,41.13,40.44,40.55,224421.0,36.8103,37.0898,36.4676,36.5668,224421.0
2018-08-09 11:00:00,40.54,40.65,40.45,40.65,168838.0,36.5578,36.657,36.4766,36.657,168838.0
2018-08-09 11:30:00,40.65,40.74,40.34,40.37,160046.0,36.657,36.7381,36.3774,36.4045,160046.0
2018-08-09 12:00:00,40.36,40.68,40.33,40.64,117449.0,36.3954,36.684,36.3684,36.6479,117449.0
2018-08-09 12:30:00,40.63,40.66,40.41,40.45,127330.0,36.6389,36.666,36.4405,36.4766,127330.0
2018-08-09 13:00:00,40.44,40.46,40.35,40.41,114174.0,36.4676,36.4856,36.3864,36.4405,114174.0
2018-08-09 13:30:00,40.4,40.55,40.37,40.47,74634.0,36.4315,36.5668,36.4045,36.4946,74634.0
2018-08-09 14:00:00,40.47,40.48,40.29,40.3,199810.0,36.4946,36.5037,36.3323,36.3413,199810.0
2018-08-09 14:30:00,40.3,40.33,40.2,40.2,199732.0,36.3413,36.3684,36.2512,36.2512,199732.0
2018-08-09 15:00:00,40.21,40.26,40.19,40.23,192548.0,36.2602,36.3053,36.2421,36.2782,192548.0
2018-08-09 15:30:00,40.23,40.27,40.06,40.12,524913.0,36.2782,36.3143,36.1249,36.179,524913.0
2018-08-10 09:30:00,40.0,40.04,39.46,39.46,213375.0,36.0708,36.1069,35.5839,35.5839,213375.0
2018-08-10 10:00:00,39.48,39.66,39.33,39.35,227368.0,35.6019,35.7642,35.4666,35.4847,227368.0
2018-08-10 10:30:00,39.35,39.53,39.32,39.36,352763.0,35.4847,35.647,35.4576,35.4937,352763.0
2018-08-10 11:00:00,39.36,39.45,39.26,39.33,308753.0,35.4937,35.5748,35.4035,35.4666,308753.0
2018-08-10 11:30:00,39.33,39.45,39.22,39.37,392565.0,35.4666,35.5748,35.3674,35.5027,392565.0
2018-08-10 12:00:00,39.37,39.37,38.8,38.91,358166.0,35.5027,35.5027,34.9887,35.0879,358166.0
2018-08-10 12:30:00,38.91,39.02,38.87,39.01,129578.0,35.0879,35.1871,35.0518,35.1781,129578.0
2018-08-10 13:00:00,39.02,39.19,38.96,39.17,141279.0,35.1871,35.3404,35.133,35.3223,141279.0
2018-08-10 13:30:00,39.19,39.19,39.01,39.05,215188.0,35.3404,35.3404,35.1781,35.2141,215188.0
2018-08-10 14:00:00,39.06,39.25,39.02,39.09,219503.0,35.2231,35.3945,35.1871,35.2502,219503.0
2018-08-10 14:30:00,39.08,39.09,38.89,39.02,135127.0,35.2412,35.2502,35.0698,35.1871,135127.0
2018-08-10 15:00:00,39.02,39.16,38.99,39.12,149186.0,35.1871,35.3133,35.16,35.2772,149186.0
2018-08-10 15:30:00,39.13,39.16,38.95,39.02,442167.0,35.2863,35.3133,35.1239,35.1871,442167.0
2018-08-13 09:30:00,39.0,39.7,38.94,39.57,639298.0,35.169,35.8003,35.1149,35.683,639298.0
2018-08-13 10:00:00,39.55,39.62,39.42,39.53,373343.0,35.665,35.7281,35.5478,35.647,373343.0
2018-08-13 10:30:00,39.55,39.72,39.47,39.69,367948.0,35.665,35.8183,35.5929,35.7913,367948.0
2018-08-13 11:00:00,39.7,39.82,39.58,39.78,567246.0,35.8003,35.9085,35.6921,35.8724,567246.0
2018-08-13 11:30:00,39.75,39.87,39.62,39.67,494470.0,35.8454,35.9536,35.7281,35.7732,494470.0
2018-08-13 12:00:00,39.67,39.76,39.56,39.75,104755.0,35.7732,35.8544,35.674,35.8454,104755.0
2018-08-13 12:30:00,39.75,39.86,39.57,39.57,281406.0,35.8454,35.9446,35.683,35.683,281406.0
2018-08-13 13:00:00,39.58,39.72,39.57,39.72,116071.0,35.6921,35.8183,35.683,35.8183,116071.0
2018-08-13 13:30:00,39.72,39.85,39.65,39.67,97973.0,35.8183,35.9355,35.7552,35.7732,97973.0
2018-08-13 14:00:00,39.67,39.75,39.67,39.73,106563.0,35.7732,35.8454,35.7732,35.8273,106563.0
2018-08-13 14:30:00,39.73,39.76,39.64,39.69,98893.0,35.8273,35.8544,35.7462,35.7913,98893.0
2018-08-13 15:00:00,39.68,39.72,39.65,39.68,140931.0,35.7822,35.8183,35.7552,35.7822,140931.0
2018-08-13 15:30:00,39.68,39.7,39.56,39.56,251247.0,35.7822,35.8003,35.674,35.674,251247.0
2018-08-14 09:30:00,39.7,39.81,39.4,39.43,113039.0,35.8003,35.8995,35.5297,35.5568,113039.0
2018-08-14 10:00:00,39.45,39.46,39.05,39.09,202858.0,35.5748,35.5839,35.2141,35.2502,202858.0
2018-08-14 10:30:00,39.1,39.31,39.1,39.15,132892.0,35.2592,35.4486,35.2592,35.3043,132892.0
2018-08-14 11:00:00,39.16,39.32,39.15,39.29,103822.0,35.3133,35.4576,35.3043,35.4306,103822.0
2018-08-14 11:30:00,39.29,39.41,39.28,39.3,104163.0,35.4306,35.5388,35.4215,35.4396,104163.0
2018-08-14 12:00:00,39.31,39.33,39.1,39.1,55983.0,35.4486,35.4666,35.2592,35.2592,55983.0
2018-08-14 12:30:00,39.12,39.31,39.11,39.14,66487.0,35.2772,35.4486,35.2682,35.2953,66487.0
2018-08-14 13:00:00,39.15,39.17,39.0,39.01,65980.0,35.3043,35.3223,35.169,35.1781,65980.0
2018-08-14 13:30:00,39.01,39.11,39.0,39.11,83304.0,35.1781,35.2682,35.169,35.2682,83304.0
2018-08-14 14:00:00,39.11,39.12,39.02,39.05,202248.0,35.2682,35.2772,35.1871,35.2141,202248.0
2018-08-14 14:30:00,39.04,39.24,39.04,39.12,95662.0,35.2051,35.3855,35.2051,35.2772,95662.0
2018-08-14 15:00:00,39.12,39.13,38.93,38.94,123866.0,35.2772,35.2863,35.1059,35.1149,123866.0
2018-08-14 15:30:00,38.93,39.07,38.91,39.0,541072.0,35.1059,35.2322,35.0879,35.169,541072.0
2018-08-15 09:30:00,38.83,38.83,38.21,38.34,330056.0,35.0157,35.0157,34.4566,34.5739,330056.0
2018-08-15 10:00:00,38.31,38.36,37.99,38.03,661871.0,34.5468,34.5919,34.2582,34.2943,661871.0
2018-08-15 10:30:00,38.02,38.41,37.88,37.93,660182.0,34.2853,34.637,34.1591,34.2041,660182.0
2018-08-15 11:00:00,37.94,38.13,37.93,38.06,284741.0,34.2132,34.3845,34.2041,34.3214,284741.0
2018-08-15 11:30:00,38.06,38.25,38.04,38.24,179821.0,34.3214,34.4927,34.3033,34.4837,179821.0
2018-08-15 12:00:00,38.25,38.26,38.16,38.16,96373.0,34.4927,34.5017,34.4116,34.4116,96373.0
2018-08-15 12:30:00,38.17,38.24,38.11,38.13,81090.0,34.4206,34.4837,34.3665,34.3845,81090.0
2018-08-15 13:00:00,38.13,38.17,38.04,38.09,67237.0,34.3845,34.4206,34.3033,34.3484,67237.0
2018-08-15 13:30:00,38.09,38.11,38.0,38.03,62341.0,34.3484,34.3665,34.2673,34.2943,62341.0
2018-08-15 14:00:00,38.02,38.04,37.75,37.94,224947.0,34.2853,34.3033,34.0418,34.2132,224947.0
2018-08-15 14:30:00,37.95,38.06,37.88,38.06,240440.0,34.2222,34.3214,34.1591,34.3214,240440.0
2018-08-15 15:00:00,38.06,38.13,38.01,38.05,150982.0,34.3214,34.3845,34.2763,34.3124,150982.0
2018-08-15 15:30:00,38.05,38.06,37.93,37.97,581984.0,34.3124,34.3214,34.2041,34.2402,581984.0
2018-08-16 09:30:00,38.23,38.23,37.7,37.91,206714.0,34.4747,34.4747,33.9967,34.1861,206714.0
2018-08-16 10:00:00,37.89,37.97,37.8,37.81,176640.0,34.1681,34.2402,34.0869,34.0959,176640.0
2018-08-16 10:30:00,37.8,38.03,37.78,38.0,162408.0,34.0869,34.2943,34.0689,34.2673,162408.0
2018-08-16 11:00:00,38.01,38.31,38.0,38.24,245970.0,34.2763,34.5468,34.2673,34.4837,245970.0
2018-08-16 11:30:00,38.24,38.26,38.12,38.22,156712.0,34.4837,34.5017,34.3755,34.4657,156712.0
2018-08-16 12:00:00,38.22,38.26,38.21,38.22,80259.0,34.4657,34.5017,34.4566,34.4657,80259.0
2018-08-16 12:30:00,38.22,38.22,38.06,38.13,115638.0,34.4657,34.4657,34.3214,34.3845,115638.0
2018-08-16 13:00:00,38.14,38.2,38.07,38.14,84597.0,34.3935,34.4476,34.3304,34.3935,84597.0
2018-08-16 13:30:00,38.14,38.19,38.13,38.17,82947.0,34.3935,34.4386,34.3845,34.4206,82947.0
2018-08-16 14:00:00,38.17,38.22,38.13,38.15,102428.0,34.4206,34.4657,34.3845,34.4025,102428.0
2018-08-16 14:30:00,38.15,38.15,38.07,38.11,139716.0,34.4025,34.4025,34.3304,34.3665,139716.0
2018-08-16 15:00:00,38.11,38.16,38.08,38.14,146969.0,34.3665,34.4116,34.3394,34.3935,146969.0
2018-08-16 15:30:00,38.13,38.16,38.03,38.08,495375.0,34.3845,34.4116,34.2943,34.3394,495375.0
2018-08-17 09:30:00,37.96,38.51,37.77,38.49,257418.0,34.2312,34.7272,34.0599,34.7091,257418.0
2018-08-17 10:00:00,38.48,38.55,38.14,38.18,129036.0,34.7001,34.7632,34.3935,34.4296,129036.0
2018-08-17 10:30:00,38.18,38.46,38.12,38.43,91571.0,34.4296,34.6821,34.3755,34.655,91571.0
2018-08-17 11:00:00,38.43,38.47,38.24,38.29,141719.0,34.655,34.6911,34.4837,34.5288,141719.0
2018-08-17 11:30:00,38.29,38.52,38.25,38.4,121536.0,34.5288,34.7362,34.4927,34.628,121536.0
2018-08-17 12:00:00,38.41,38.43,38.35,38.36,44697.0,34.637,34.655,34.5829,34.5919,44697.0
2018-08-17 12:30:00,38.36,38.38,38.3,38.31,52316.0,34.5919,34.6099,34.5378,34.5468,52316.0
2018-08-17 13:00:00,38.3,38.45,38.29,38.39,53440.0,34.5378,34.6731,34.5288,34.619,53440.0
2018-08-17 13:30:00,38.38,38.6,38.38,38.5,92006.0,34.6099,34.8083,34.6099,34.7182,92006.0
2018-08-17 14:00:00,38.49,38.7,38.47,38.7,88178.0,34.7091,34.8985,34.6911,34.8985,88178.0
2018-08-17 14:30:00,38.7,38.8,38.6,38.76,91552.0,34.8985,34.9887,34.8083,34.9526,91552.0
2018-08-17 15:00:00,38.77,38.86,38.76,38.85,139712.0,34.9616,35.0428,34.9526,35.0338,139712.0
2018-08-17 15:30:00,38.84,38.85,38.64,38.67,278638.0,35.0248,35.0338,34.8444,34.8715,278638.0
2018-08-20 09:30:00,38.69,38.75,38.37,38.52,107459.0,34.8895,34.9436,34.6009,34.7362,107459.0
2018-08-20 10:00:00,38.51,38.61,38.46,38.56,133689.0,34.7272,34.8173,34.6821,34.7723,133689.0
2018-08-20 10:30:00,38.54,38.56,38.46,38.52,77853.0,34.7542,34.7723,34.6821,34.7362,77853.0
2018-08-20 11:00:00,38.52,38.58,38.47,38.5,43233.0,34.7362,34.7903,34.6911,34.7182,43233.0
2018-08-20 11:30:00,38.5,38.78,38.45,38.77,80127.0,34.7182,34.9706,34.6731,34.9616,80127.0
2018-08-20 12:00:00,38.77,38.87,38.72,38.73,89999.0,34.9616,35.0518,34.9165,34.9256,89999.0
2018-08-20 12:30:00,38.72,38.72,38.63,38.66,79205.0,34.9165,34.9165,34.8354,34.8624,79205.0
2018-08-20 13:00:00,38.67,38.97,38.67,38.95,162834.0,34.8715,35.142,34.8715,35.1239,162834.0
2018-08-20 13:30:00,38.96,39.1,38.91,39.04,108224.0,35.133,35.2592,35.0879,35.2051,108224.0
2018-08-20 14:00:00,39.04,39.05,38.96,39.0,85780.0,35.2051,35.2141,35.133,35.169,85780.0
2018-08-20 14:30:00,39.0,39.0,38.82,38.85,131435.0,35.169,35.169,35.0067,35.0338,131435.0
2018-08-20 15:00:00,38.86,38.99,38.78,38.95,101063.0,35.0428,35.16,34.9706,35.1239,101063.0
2018-08-20 15:30:00,38.95,39.0,38.82,38.86,454476.0,35.1239,35.169,35.0067,35.0428,454476.0
2018-08-21 09:30:00,38.98,38.98,38.5,38.81,159146.0,35.151,35.151,34.7182,34.9977,159146.0
2018-08-21 10:00:00,38.83,38.91,38.7,38.78,92114.0,35.0157,35.0879,34.8985,34.9706,92114.0
2018-08-21 10:30:00,38.8,38.82,38.61,38.7,249598.0,34.9887,35.0067,34.8173,34.8985,249598.0
2018-08-21 11:00:00,38.7,38.76,38.51,38.54,100368.0,34.8985,34.9526,34.7272,34.7542,100368.0
2018-08-21 11:30:00,38.54,38.69,38.53,38.65,75356.0,34.7542,34.8895,34.7452,34.8534,75356.0
2018-08-21 12:00:00,38.65,38.84,38.65,38.79,90039.0,34.8534,35.0248,34.8534,34.9797,90039.0
2018-08-21 12:30:00,38.79,39.03,38.78,38.96,91387.0,34.9797,35.1961,34.9706,35.133,91387.0
2018-08-21 13:00:00,38.96,38.99,38.87,38.95,92410.0,35.133,35.16,35.0518,35.1239,92410.0
2018-08-21 13:30:00,38.95,38.98,38.9,38.94,87364.0,35.1239,35.151,35.0789,35.1149,87364.0
2018-08-21 14:00:00,38.94,38.96,38.84,38.86,81517.0,35.1149,35.133,35.0248,35.0428,81517.0
2018-08-21 14:30:00,38.86,38.94,38.85,38.92,64456.0,35.0428,35.1149,35.0338,35.0969,64456.0
2018-08-21 15:00:00,38.91,38.98,38.87,38.91,104425.0,35.0879,35.151,35.0518,35.0879,104425.0
2018-08-21 15:30:00,38.91,39.01,38.91,38.96,411519.0,35.0879,35.1781,35.0879,35.133,411519.0
2018-08-22 09:30:00,38.96,38.96,38.74,38.76,152878.0,35.133,35.133,34.9346,34.9526,152878.0
2018-08-22 10:00:00,38.73,38.76,38.48,38.48,157785.0,34.9256,34.9526,34.7001,34.7001,157785.0
2018-08-22 10:30:00,38.48,38.58,38.37,38.4,120491.0,34.7001,34.7903,34.6009,34.628,120491.0
2018-08-22 11:00:00,38.38,38.57,38.38,38.48,99499.0,34.6099,34.7813,34.6099,34.7001,99499.0
2018-08-22 11:30:00,38.47,38.6,38.47,38.59,116630.0,34.6911,34.8083,34.6911,34.7993,116630.0
2018-08-22 12:00:00,38.59,38.66,38.55,38.64,57737.0,34.7993,34.8624,34.7632,34.8444,57737.0
2018-08-22 12:30:00,38.65,38.66,38.49,38.5,77388.0,34.8534,34.8624,34.7091,34.7182,77388.0
2018-08-22 13:00:00,38.5,38.63,38.49,38.6,55496.0,34.7182,34.8354,34.7091,34.8083,55496.0
2018-08-22 13:30:00,38.61,38.7,38.59,38.67,64130.0,34.8173,34.8985,34.7993,34.8715,64130.0
2018-08-22 14:00:00,38.66,38.76,38.64,38.75,109434.0,34.8624,34.9526,34.8444,34.9436,109434.0
2018-08-22 14:30:00,38.75,38.82,38.74,38.79,81961.0,34.9436,35.0067,34.9346,34.9797,81961.0
2018-08-22 15:00:00,38.79,38.89,38.77,38.82,170004.0,34.9797,35.0698,34.9616,35.0067,170004.0
2018-08-22 15:30:00,38.83,38.96,38.82,38.9,461929.0,35.0157,35.133,35.0067,35.0789,461929.0
2018-08-23 09:30:00,38.9,38.9,38.45,38.55,96792.0,35.0789,35.0789,34.6731,34.7632,96792.0
2018-08-23 10:00:00,38.56,38.6,38.4,38.4,229902.0,34.7723,34.8083,34.628,34.628,229902.0
2018-08-23 10:30:00,38.39,38.39,38.0,38.03,183235.0,34.619,34.619,34.2673,34.2943,183235.0
2018-08-23 11:00:00,38.04,38.24,38.0,38.18,331803.0,34.3033,34.4837,34.2673,34.4296,331803.0
2018-08-23 11:30:00,38.17,38.21,38.09,38.17,84608.0,34.4206,34.4566,34.3484,34.4206,84608.0
2018-08-23 12:00:00,38.18,38.27,38.14,38.24,247884.0,34.4296,34.5107,34.3935,34.4837,247884.0
2018-08-23 12:30:00,38.25,38.3,38.18,38.2,69745.0,34.4927,34.5378,34.4296,34.4476,69745.0
2018-08-23 13:00:00,38.2,38.23,38.18,38.19,57072.0,34.4476,34.4747,34.4296,34.4386,57072.0
2018-08-23 13:30:00,38.19,38.22,38.14,38.16,75887.0,34.4386,34.4657,34.3935,34.4116,75887.0
2018-08-23 14:00:00,38.17,38.24,38.16,38.23,93046.0,34.4206,34.4837,34.4116,34.4747,93046.0
2018-08-23 14:30:00,38.23,38.28,38.2,38.27,267537.0,34.4747,34.5198,34.4476,34.5107,267537.0
2018-08-23 15:00:00,38.27,38.27,38.21,38.24,145411.0,34.5107,34.5107,34.4566,34.4837,145411.0
2018-08-23 15:30:00,38.23,38.25,38.05,38.12,398444.0,34.4747,34.4927,34.3124,34.3755,398444.0
2018-08-24 09:30:00,38.09,38.31,38.07,38.25,143209.0,34.3484,34.5468,34.3304,34.4927,143209.0
2018-08-24 10:00:00,38.25,38.38,38.21,38.28,195568.0,34.4927,34.6099,34.4566,34.5198,195568.0
2018-08-24 10:30:00,38.27,38.48,38.25,38.41,116755.0,34.5107,34.7001,34.4927,34.637,116755.0
2018-08-24 11:00:00,38.42,38.59,38.42,38.5,202176.0,34.646,34.7993,34.646,34.7182,202176.0
2018-08-24 11:30:00,38.5,38.59,38.47,38.48,147186.0,34.7182,34.7993,34.6911,34.7001,147186.0
2018-08-24 12:00:00,38.49,38.53,38.43,38.48,119914.0,34.7091,34.7452,34.655,34.7001,119914.0
2018-08-24 12:30:00,38.48,38.56,38.47,38.5,116187.0,34.7001,34.7723,34.6911,34.7182,116187.0
2018-08-24 13:00:00,38.5,38.52,38.47,38.51,119301.0,34.7182,34.7362,34.6911,34.7272,119301.0
2018-08-24 13:30:00,38.51,38.57,38.45,38.55,142842.0,34.7272,34.7813,34.6731,34.7632,142842.0
2018-08-24 14:00:00,38.55,38.57,38.5,38.54,123849.0,34.7632,34.7813,34.7182,34.7542,123849.0
2018-08-24 14:30:00,38.54,38.57,38.51,38.53,100161.0,34.7542,34.7813,34.7272,34.7452,100161.0
2018-08-24 15:00:00,38.52,38.55,38.5,38.53,115257.0,34.7362,34.7632,34.7182,34.7452,115257.0
2018-08-24 15:30:00,38.53,38.58,38.48,38.51,319744.0,34.7452,34.7903,34.7001,34.7272,319744.0
2018-08-27 09:30:00,38.53,38.83,38.25,38.69,251246.0,34.7452,35.0157,34.4927,34.8895,251246.0
2018-08-27 10:00:00,38.67,38.82,38.63,38.66,196683.0,34.8715,35.0067,34.8354,34.8624,196683.0
2018-08-27 10:30:00,38.66,38.76,38.59,38.65,278266.0,34.8624,34.9526,34.7993,34.8534,278266.0
2018-08-27 11:00:00,38.65,38.82,38.58,38.8,282212.0,34.8534,35.0067,34.7903,34.9887,282212.0
2018-08-27 11:30:00,38.8,38.88,38.75,38.76,329771.0,34.9887,35.0608,34.9436,34.9526,329771.0
2018-08-27 12:00:00,38.76,38.8,38.71,38.75,108078.0,34.9526,34.9887,34.9075,34.9436,108078.0
2018-08-27 12:30:00,38.74,38.78,38.7,38.7,76636.0,34.9346,34.9706,34.8985,34.8985,76636.0
2018-08-27 13:00:00,38.7,38.75,38.69,38.7,56274.0,34.8985,34.9436,34.8895,34.8985,56274.0
2018-08-27 13:30:00,38.7,38.72,38.65,38.69,80248.0,34.8985,34.9165,34.8534,34.8895,80248.0
2018-08-27 14:00:00,38.7,38.74,38.63,38.66,155418.0,34.8985,34.9346,34.8354,34.8624,155418.0
2018-08-27 14:30:00,38.66,38.71,38.6,38.6,122661.0,34.8624,34.9075,34.8083,34.8083,122661.0
2018-08-27 15:00:00,38.6,38.61,38.49,38.55,170922.0,34.8083,34.8173,34.7091,34.7632,170922.0
2018-08-27 15:30:00,38.53,38.56,38.49,38.52,556224.0,34.7452,34.7723,34.7091,34.7362,556224.0
2018-08-28 09:30:00,38.68,39.2,38.56,38.95,401962.0,34.8805,35.3494,34.7723,35.1239,401962.0
2018-08-28 10:00:00,38.95,39.15,38.88,39.14,138231.0,35.1239,35.3043,35.0608,35.2953,138231.0
2018-08-28 10:30:00,39.14,39.2,39.04,39.05,276723.0,35.2953,35.3494,35.2051,35.2141,276723.0
2018-08-28 11:00:00,39.04,39.1,38.98,39.05,112687.0,35.2051,35.2592,35.151,35.2141,112687.0
2018-08-28 11:30:00,39.05,39.11,38.97,39.0,163091.0,35.2141,35.2682,35.142,35.169,163091.0
2018-08-28 12:00:00,39.0,39.12,38.96,39.01,170933.0,35.169,35.2772,35.133,35.1781,170933.0
2018-08-28 12:30:00,39.0,39.09,38.99,39.07,105833.0,35.169,35.2502,35.16,35.2322,105833.0
2018-08-28 13:00:00,39.08,39.09,39.01,39.03,110575.0,35.2412,35.2502,35.1781,35.1961,110575.0
2018-08-28 13:30:00,39.04,39.17,39.03,39.09,150090.0,35.2051,35.3223,35.1961,35.2502,150090.0
2018-08-28 14:00:00,39.09,39.22,39.08,39.18,157825.0,35.2502,35.3674,35.2412,35.3314,157825.0
2018-08-28 14:30:00,39.18,39.23,39.17,39.22,66986.0,35.3314,35.3764,35.3223,35.3674,66986.0
2018-08-28 15:00:00,39.22,39.3,39.21,39.27,128058.0,35.3674,35.4396,35.3584,35.4125,128058.0
2018-08-28 15:30:00,39.26,39.29,39.13,39.18,390911.0,35.4035,35.4306,35.2863,35.3314,390911.0
2018-08-29 09:30:00,39.29,39.3,39.09,39.29,102318.0,35.4306,35.4396,35.2502,35.4306,102318.0
2018-08-29 10:00:00,39.29,39.54,39.21,39.51,95802.0,35.4306,35.656,35.3584,35.6289,95802.0
2018-08-29 10:30:00,39.52,39.54,39.31,39.53,153002.0,35.638,35.656,35.4486,35.647,153002.0
2018-08-29 11:00:00,39.52,39.76,39.51,39.73,108652.0,35.638,35.8544,35.6289,35.8273,108652.0
2018-08-29 11:30:00,39.72,39.86,39.6,39.79,321781.0,35.8183,35.9446,35.7101,35.8814,321781.0
2018-08-29 12:00:00,39.8,39.89,39.61,39.62,91145.0,35.8905,35.9716,35.7191,35.7281,91145.0
2018-08-29 12:30:00,39.63,39.79,39.62,39.66,81825.0,35.7372,35.8814,35.7281,35.7642,81825.0
2018-08-29 13:00:00,39.67,39.73,39.65,39.69,144111.0,35.7732,35.8273,35.7552,35.7913,144111.0
2018-08-29 13:30:00,39.68,39.72,39.57,39.7,151115.0,35.7822,35.8183,35.683,35.8003,151115.0
2018-08-29 14:00:00,39.7,39.7,39.61,39.63,62402.0,35.8003,35.8003,35.7191,35.7372,62402.0
2018-08-29 14:30:00,39.63,39.68,39.5,39.53,82728.0,35.7372,35.7822,35.6199,35.647,82728.0
2018-08-29 15:00:00,39.52,39.61,39.52,39.6,80928.0,35.638,35.7191,35.638,35.7101,80928.0
2018-08-29 15:30:00,39.59,39.67,39.54,39.57,331949.0,35.7011,35.7732,35.656,35.683,331949.0
2018-08-30 09:30:00,39.0,39.53,38.85,39.44,473670.0,35.169,35.647,35.0338,35.5658,473670.0
2018-08-30 10:00:00,39.43,39.98,39.42,39.92,436920.0,35.5568,36.0528,35.5478,35.9987,436920.0
2018-08-30 10:30:00,39.93,39.97,39.81,39.85,157741.0,36.0077,36.0438,35.8995,35.9355,157741.0
2018-08-30 11:00:00,39.88,40.1,39.81,39.87,284167.0,35.9626,36.161,35.8995,35.9536,284167.0
2018-08-30 11:30:00,39.87,40.09,39.84,40.05,182052.0,35.9536,36.152,35.9265,36.1159,182052.0
2018-08-30 12:00:00,40.05,40.05,39.83,39.84,50165.0,36.1159,36.1159,35.9175,35.9265,50165.0
2018-08-30 12:30:00,39.84,39.96,39.81,39.93,281802.0,35.9265,36.0347,35.8995,36.0077,281802.0
2018-08-30 13:00:00,39.93,39.99,39.9,39.98,80676.0,36.0077,36.0618,35.9806,36.0528,80676.0
2018-08-30 13:30:00,39.97,40.0,39.86,39.88,145448.0,36.0438,36.0708,35.9446,35.9626,145448.0
2018-08-30 14:00:00,39.88,39.89,39.74,39.75,215080.0,35.9626,35.9716,35.8363,35.8454,215080.0
2018-08-30 14:30:00,39.74,39.8,39.73,39.77,199275.0,35.8363,35.8905,35.8273,35.8634,199275.0
2018-08-30 15:00:00,39.77,39.78,39.49,39.58,248830.0,35.8634,35.8724,35.6109,35.6921,248830.0
2018-08-30 15:30:00,39.59,39.74,39.59,39.67,452714.0,35.7011,35.8363,35.7011,35.7732,452714.0
2018-08-31 09:30:00,39.76,39.97,39.57,39.81,88930.0,35.8544,36.0438,35.683,35.8995,88930.0
2018-08-31 10:00:00,39.8,39.84,39.69,39.77,166351.0,35.8905,35.9265,35.7913,35.8634,166351.0
2018-08-31 10:30:00,39.78,39.92,39.77,39.81,87756.0,35.8724,35.9987,35.8634,35.8995,87756.0
2018-08-31 11:00:00,39.8,39.86,39.52,39.61,134063.0,35.8905,35.9446,35.638,35.7191,134063.0
2018-08-31 11:30:00,39.59,39.63,39.56,39.57,63988.0,35.7011,35.7372,35.674,35.683,63988.0
2018-08-31 12:00:00,39.56,39.72,39.56,39.69,122989.0,35.674,35.8183,35.674,35.7913,122989.0
2018-08-31 12:30:00,39.69,39.79,39.67,39.71,85678.0,35.7913,35.8814,35.7732,35.8093,85678.0
2018-08-31 13:00:00,39.72,39.73,39.68,39.71,65398.0,35.8183,35.8273,35.7822,35.8093,65398.0
2018-08-31 13:30:00,39.7,39.79,39.7,39.78,68733.0,35.8003,35.8814,35.8003,35.8724,68733.0
2018-08-31 14:00:00,39.77,39.79,39.71,39.73,103213.0,35.8634,35.8814,35.8093,35.8273,103213.0
2018-08-31 14:30:00,39.73,39.86,39.73,39.81,98272.0,35.8273,35.9446,35.8273,35.8995,98272.0
2018-08-31 15:00:00,39.81,39.87,39.81,39.84,77541.0,35.8995,35.9536,35.8995,35.9265,77541.0
2018-08-31 15:30:00,39.84,39.96,39.84,39.91,275113.0,35.9265,36.0347,35.9265,35.9896,275113.0
2018-09-04 09:30:00,39.82,39.92,39.38,39.43,915875.0,35.9085,35.9987,35.5117,35.5568,915875.0
2018-09-04 10:00:00,39.45,39.63,39.32,39.56,390752.0,35.5748,35.7372,35.4576,35.674,390752.0
2018-09-04 10:30:00,39.55,39.66,39.46,39.59,111586.0,35.665,35.7642,35.5839,35.7011,111586.0
2018-09-04 11:00:00,39.59,39.59,39.21,39.24,619692.0,35.7011,35.7011,35.3584,35.3855,619692.0
2018-09-04 11:30:00,39.25,39.32,38.86,38.87,118378.0,35.3945,35.4576,35.0428,35.0518,118378.0
2018-09-04 12:00:00,38.87,38.89,38.75,38.86,99956.0,35.0518,35.0698,34.9436,35.0428,99956.0
2018-09-04 12:30:00,38.87,38.88,38.67,38.69,105671.0,35.0518,35.0608,34.8715,34.8895,105671.0
2018-09-04 13:00:00,38.69,38.69,38.44,38.47,211010.0,34.8895,34.8895,34.664,34.6911,211010.0
2018-09-04 13:30:00,38.47,38.67,38.44,38.62,153585.0,34.6911,34.8715,34.664,34.8264,153585.0
2018-09-04 14:00:00,38.62,38.64,38.48,38.53,84292.0,34.8264,34.8444,34.7001,34.7452,84292.0
2018-09-04 14:30:00,38.53,38.65,38.5,38.63,155582.0,34.7452,34.8534,34.7182,34.8354,155582.0
2018-09-04 15:00:00,38.62,38.63,38.51,38.59,145589.0,34.8264,34.8354,34.7272,34.7993,145589.0
2018-09-04 15:30:00,38.59,38.73,38.59,38.68,610936.0,34.7993,34.9256,34.7993,34.8805,610936.0
2018-09-05 09:30:00,38.61,39.35,38.53,39.28,199931.0,34.8173,35.4847,34.7452,35.4215,199931.0
2018-09-05 10:00:00,39.3,39.55,39.29,39.52,392367.0,35.4396,35.665,35.4306,35.638,392367.0
2018-09-05 10:30:00,39.53,39.88,39.42,39.79,514759.0,35.647,35.9626,35.5478,35.8814,514759.0
2018-09-05 11:00:00,39.79,39.82,39.51,39.54,257967.0,35.8814,35.9085,35.6289,35.656,257967.0
2018-09-05 11:30:00,39.53,39.85,39.45,39.78,221013.0,35.647,35.9355,35.5748,35.8724,221013.0
2018-09-05 12:00:00,39.77,39.8,39.49,39.53,272867.0,35.8634,35.8905,35.6109,35.647,272867.0
2018-09-05 12:30:00,39.52,39.6,38.81,38.96,385132.0,35.638,35.7101,34.9977,35.133,385132.0
2018-09-05 13:00:00,38.96,39.19,38.95,39.13,73584.0,35.133,35.3404,35.1239,35.2863,73584.0
2018-09-05 13:30:00,39.14,39.19,38.87,39.08,129820.0,35.2953,35.3404,35.0518,35.2412,129820.0
2018-09-05 14:00:00,39.07,39.28,39.07,39.25,98234.0,35.2322,35.4215,35.2322,35.3945,98234.0
2018-09-05 14:30:00,39.26,39.38,39.25,39.34,178082.0,35.4035,35.5117,35.3945,35.4756,178082.0
2018-09-05 15:00:00,39.34,39.45,39.26,39.41,165734.0,35.4756,35.5748,35.4035,35.5388,165734.0
2018-09-05 15:30:00,39.42,39.51,39.4,39.46,492594.0,35.5478,35.6289,35.5297,35.5839,492594.0
2018-09-06 09:30:00,39.54,39.81,39.3,39.41,96682.0,35.656,35.8995,35.4396,35.5388,96682.0
2018-09-06 10:00:00,39.41,39.54,39.33,39.5,105563.0,35.5388,35.656,35.4666,35.6199,105563.0
2018-09-06 10:30:00,39.49,39.56,39.43,39.54,133293.0,35.6109,35.674,35.5568,35.656,133293.0
2018-09-06 11:00:00,39.55,39.56,39.38,39.42,104065.0,35.665,35.674,35.5117,35.5478,104065.0
2018-09-06 11:30:00,39.42,39.44,39.29,39.37,104610.0,35.5478,35.5658,35.4306,35.5027,104610.0
2018-09-06 12:00:00,39.36,39.38,39.23,39.23,77203.0,35.4937,35.5117,35.3764,35.3764,77203.0
2018-09-06 12:30:00,39.23,39.27,39.16,39.19,71215.0,35.3764,35.4125,35.3133,35.3404,71215.0
2018-09-06 13:00:00,39.19,39.2,39.02,39.09,86216.0,35.3404,35.3494,35.1871,35.2502,86216.0
2018-09-06 13:30:00,39.08,39.25,39.08,39.25,128228.0,35.2412,35.3945,35.2412,35.3945,128228.0
2018-09-06 14:00:00,39.24,39.27,39.02,39.02,106865.0,35.3855,35.4125,35.1871,35.1871,106865.0
2018-09-06 14:30:00,39.02,39.14,39.0,39.1,120794.0,35.1871,35.2953,35.169,35.2592,120794.0
2018-09-06 15:00:00,39.1,39.14,39.03,39.05,115431.0,35.2592,35.2953,35.1961,35.2141,115431.0
2018-09-06 15:30:00,39.05,39.07,38.88,38.9,453898.0,35.2141,35.2322,35.0608,35.0789,453898.0
2018-09-07 09:30:00,38.86,39.08,38.5,38.59,213807.0,35.0428,35.2412,34.7182,34.7993,213807.0
2018-09-07 10:00:00,38.58,38.69,38.49,38.54,161226.0,34.7903,34.8895,34.7091,34.7542,161226.0
2018-09-07 10:30:00,38.54,38.69,38.54,38.69,84465.0,34.7542,34.8895,34.7542,34.8895,84465.0
2018-09-07 11:00:00,38.69,38.9,38.62,38.9,277273.0,34.8895,35.0789,34.8264,35.0789,277273.0
2018-09-07 11:30:00,38.94,38.95,38.76,38.76,112847.0,35.1149,35.1239,34.9526,34.9526,112847.0
2018-09-07 12:00:00,38.77,38.77,38.55,38.58,105391.0,34.9616,34.9616,34.7632,34.7903,105391.0
2018-09-07 12:30:00,38.58,38.78,38.54,38.77,114078.0,34.7903,34.9706,34.7542,34.9616,114078.0
2018-09-07 13:00:00,38.77,38.87,38.65,38.66,146778.0,34.9616,35.0518,34.8534,34.8624,146778.0
2018-09-07 13:30:00,38.68,38.7,38.51,38.54,106529.0,34.8805,34.8985,34.7272,34.7542,106529.0
2018-09-07 14:00:00,38.55,38.6,38.44,38.51,127268.0,34.7632,34.8083,34.664,34.7272,127268.0
2018-09-07 14:30:00,38.5,38.53,38.43,38.51,125526.0,34.7182,34.7452,34.655,34.7272,125526.0
2018-09-07 15:00:00,38.51,38.55,38.45,38.52,133367.0,34.7272,34.7632,34.6731,34.7362,133367.0
2018-09-07 15:30:00,38.51,38.59,38.5,38.55,428068.0,34.7272,34.7993,34.7182,34.7632,428068.0
2018-09-10 09:30:00,38.74,38.8,38.28,38.3,198707.0,34.9346,34.9887,34.5198,34.5378,198707.0
2018-09-10 10:00:00,38.3,38.58,38.23,38.58,152336.0,34.5378,34.7903,34.4747,34.7903,152336.0
2018-09-10 10:30:00,38.57,38.63,38.39,38.45,201718.0,34.7813,34.8354,34.619,34.6731,201718.0
2018-09-10 11:00:00,38.44,38.57,38.39,38.54,147134.0,34.664,34.7813,34.619,34.7542,147134.0
2018-09-10 11:30:00,38.54,38.61,38.37,38.39,115629.0,34.7542,34.8173,34.6009,34.619,115629.0
2018-09-10 12:00:00,38.38,38.39,38.29,38.3,91649.0,34.6099,34.619,34.5288,34.5378,91649.0
2018-09-10 12:30:00,38.3,38.33,38.24,38.27,116014.0,34.5378,34.5649,34.4837,34.5107,116014.0
2018-09-10 13:00:00,38.27,38.32,38.2,38.32,86090.0,34.5107,34.5558,34.4476,34.5558,86090.0
2018-09-10 13:30:00,38.32,38.32,38.16,38.2,98773.0,34.5558,34.5558,34.4116,34.4476,98773.0
2018-09-10 14:00:00,38.2,38.21,38.1,38.13,106973.0,34.4476,34.4566,34.3574,34.3845,106973.0
2018-09-10 14:30:00,38.13,38.23,38.07,38.15,160562.0,34.3845,34.4747,34.3304,34.4025,160562.0
2018-09-10 15:00:00,38.15,38.2,38.07,38.09,157827.0,34.4025,34.4476,34.3304,34.3484,157827.0
2018-09-10 15:30:00,38.1,38.15,38.07,38.15,441041.0,34.3574,34.4025,34.3304,34.4025,441041.0
2018-09-11 09:30:00,38.16,38.34,37.51,37.52,325063.0,34.4116,34.5739,33.8254,33.8344,325063.0
2018-09-11 10:00:00,37.53,37.63,37.46,37.58,806950.0,33.8434,33.9336,33.7803,33.8885,806950.0
2018-09-11 10:30:00,37.59,37.69,37.53,37.6,378382.0,33.8975,33.9877,33.8434,33.9066,378382.0
2018-09-11 11:00:00,37.59,37.75,37.59,37.7,590142.0,33.8975,34.0418,33.8975,33.9967,590142.0
2018-09-11 11:30:00,37.71,37.76,37.62,37.72,529877.0,34.0058,34.0508,33.9246,34.0148,529877.0
2018-09-11 12:00:00,37.72,37.84,37.65,37.75,585632.0,34.0148,34.123,33.9516,34.0418,585632.0
2018-09-11 12:30:00,37.75,38.16,37.7,38.1,454129.0,34.0418,34.4116,33.9967,34.3574,454129.0
2018-09-11 13:00:00,38.1,38.35,38.06,38.29,158274.0,34.3574,34.5829,34.3214,34.5288,158274.0
2018-09-11 13:30:00,38.29,38.3,38.19,38.26,179081.0,34.5288,34.5378,34.4386,34.5017,179081.0
2018-09-11 14:00:00,38.26,38.52,38.24,38.5,104775.0,34.5017,34.7362,34.4837,34.7182,104775.0
2018-09-11 14:30:00,38.5,38.5,38.24,38.25,158369.0,34.7182,34.7182,34.4837,34.4927,158369.0
2018-09-11 15:00:00,38.26,38.3,38.21,38.23,144033.0,34.5017,34.5378,34.4566,34.4747,144033.0
2018-09-11 15:30:00,38.24,38.24,38.12,38.18,564674.0,34.4837,34.4837,34.3755,34.4296,564674.0
2018-09-12 09:30:00,38.34,39.02,38.34,38.87,147157.0,34.5739,35.1871,34.5739,35.0518,147157.0
2018-09-12 10:00:00,38.87,39.01,38.7,38.76,155295.0,35.0518,35.1781,34.8985,34.9526,155295.0
2018-09-12 10:30:00,38.75,38.88,38.64,38.67,285852.0,34.9436,35.0608,34.8444,34.8715,285852.0
2018-09-12 11:00:00,38.67,38.84,38.67,38.77,307296.0,34.8715,35.0248,34.8715,34.9616,307296.0
2018-09-12 11:30:00,38.77,38.77,38.63,38.64,261105.0,34.9616,34.9616,34.8354,34.8444,261105.0
2018-09-12 12:00:00,38.63,38.71,38.63,38.64,85475.0,34.8354,34.9075,34.8354,34.8444,85475.0
2018-09-12 12:30:00,38.64,38.89,38.64,38.8,242426.0,34.8444,35.0698,34.8444,34.9887,242426.0
2018-09-12 13:00:00,38.8,38.83,38.76,38.78,114288.0,34.9887,35.0157,34.9526,34.9706,114288.0
2018-09-12 13:30:00,38.78,38.84,38.72,38.74,110512.0,34.9706,35.0248,34.9165,34.9346,110512.0
2018-09-12 14:00:00,38.75,38.78,38.7,38.75,115629.0,34.9436,34.9706,34.8985,34.9436,115629.0
2018-09-12 14:30:00,38.75,38.88,38.73,38.77,135547.0,34.9436,35.0608,34.9256,34.9616,135547.0
2018-09-12 15:00:00,38.77,38.84,38.72,38.8,200100.0,34.9616,35.0248,34.9165,34.9887,200100.0
2018-09-12 15:30:00,38.81,38.83,38.74,38.75,618140.0,34.9977,35.0157,34.9346,34.9436,618140.0
2018-09-13 09:30:00,38.78,39.0,38.29,38.34,243762.0,34.9706,35.169,34.5288,34.5739,243762.0
2018-09-13 10:00:00,38.35,38.52,38.3,38.42,199899.0,34.5829,34.7362,34.5378,34.646,199899.0
2018-09-13 10:30:00,38.43,38.68,38.42,38.68,179014.0,34.655,34.8805,34.646,34.8805,179014.0
2018-09-13 11:00:00,38.68,38.79,38.63,38.71,149980.0,34.8805,34.9797,34.8354,34.9075,149980.0
2018-09-13 11:30:00,38.71,38.72,38.55,38.67,244231.0,34.9075,34.9165,34.7632,34.8715,244231.0
2018-09-13 12:00:00,38.68,38.77,38.63,38.73,111612.0,34.8805,34.9616,34.8354,34.9256,111612.0
2018-09-13 12:30:00,38.73,38.77,38.7,38.76,108071.0,34.9256,34.9616,34.8985,34.9526,108071.0
2018-09-13 13:00:00,38.76,38.76,38.69,38.72,68522.0,34.9526,34.9526,34.8895,34.9165,68522.0
2018-09-13 13:30:00,38.71,38.74,38.67,38.73,87964.0,34.9075,34.9346,34.8715,34.9256,87964.0
2018-09-13 14:00:00,38.73,38.78,38.71,38.73,115079.0,34.9256,34.9706,34.9075,34.9256,115079.0
2018-09-13 14:30:00,38.74,38.82,38.71,38.74,131412.0,34.9346,35.0067,34.9075,34.9346,131412.0
2018-09-13 15:00:00,38.73,38.79,38.71,38.76,152266.0,34.9256,34.9797,34.9075,34.9526,152266.0
2018-09-13 15:30:00,38.76,38.76,38.64,38.74,393005.0,34.9526,34.9526,34.8444,34.9346,393005.0
2018-09-14 09:30:00,38.75,38.92,38.63,38.75,109758.0,34.9436,35.0969,34.8354,34.9436,109758.0
2018-09-14 10:00:00,38.75,38.82,38.57,38.77,128130.0,34.9436,35.0067,34.7813,34.9616,128130.0
2018-09-14 10:30:00,38.77,38.82,38.69,38.7,198723.0,34.9616,35.0067,34.8895,34.8985,198723.0
2018-09-14 11:00:00,38.71,38.83,38.68,38.73,148573.0,34.9075,35.0157,34.8805,34.9256,148573.0
2018-09-14 11:30:00,38.73,38.8,38.62,38.64,197463.0,34.9256,34.9887,34.8264,34.8444,197463.0
2018-09-14 12:00:00,38.64,38.64,38.46,38.5,123951.0,34.8444,34.8444,34.6821,34.7182,123951.0
2018-09-14 12:30:00,38.5,38.62,38.44,38.59,84724.0,34.7182,34.8264,34.664,34.7993,84724.0
2018-09-14 13:00:00,38.59,38.59,38.51,38.54,98362.0,34.7993,34.7993,34.7272,34.7542,98362.0
2018-09-14 13:30:00,38.55,38.55,38.3,38.33,99082.0,34.7632,34.7632,34.5378,34.5649,99082.0
2018-09-14 14:00:00,38.33,38.49,38.23,38.38,174313.0,34.5649,34.7091,34.4747,34.6099,174313.0
2018-09-14 14:30:00,38.39,38.48,38.31,38.32,142019.0,34.619,34.7001,34.5468,34.5558,142019.0
2018-09-14 15:00:00,38.32,38.38,38.27,38.27,212088.0,34.5558,34.6099,34.5107,34.5107,212088.0
2018-09-14 15:30:00,38.27,38.47,38.25,38.41,374562.0,34.5107,34.6911,34.4927,34.637,374562.0
2018-09-17 09:30:00,38.35,38.53,37.93,38.43,87146.0,34.5829,34.7452,34.2041,34.655,87146.0
2018-09-17 10:00:00,38.43,38.76,38.43,38.62,75360.0,34.655,34.9526,34.655,34.8264,75360.0
2018-09-17 10:30:00,38.61,38.61,38.45,38.52,218128.0,34.8173,34.8173,34.6731,34.7362,218128.0
2018-09-17 11:00:00,38.52,38.54,38.37,38.48,58199.0,34.7362,34.7542,34.6009,34.7001,58199.0
2018-09-17 11:30:00,38.47,38.5,38.45,38.46,42024.0,34.6911,34.7182,34.6731,34.6821,42024.0
2018-09-17 12:00:00,38.46,38.5,38.45,38.45,57681.0,34.6821,34.7182,34.6731,34.6731,57681.0
2018-09-17 12:30:00,38.45,38.53,38.39,38.47,139231.0,34.6731,34.7452,34.619,34.6911,139231.0
2018-09-17 13:00:00,38.46,38.5,38.28,38.39,133705.0,34.6821,34.7182,34.5198,34.619,133705.0
2018-09-17 13:30:00,38.38,38.44,38.36,38.44,39546.0,34.6099,34.664,34.5919,34.664,39546.0
2018-09-17 14:00:00,38.43,38.43,38.24,38.29,53933.0,34.655,34.655,34.4837,34.5288,53933.0
2018-09-17 14:30:00,38.29,38.29,38.15,38.17,62800.0,34.5288,34.5288,34.4025,34.4206,62800.0
2018-09-17 15:00:00,38.16,38.19,37.99,38.05,174434.0,34.4116,34.4386,34.2582,34.3124,174434.0
2018-09-17 15:30:00,38.04,38.1,38.02,38.1,253760.0,34.3033,34.3574,34.2853,34.3574,253760.0
2018-09-18 09:30:00,38.05,38.25,37.76,37.87,113194.0,34.3124,34.4927,34.0508,34.15,113194.0
2018-09-18 10:00:00,37.87,38.02,37.85,37.96,95316.0,34.15,34.2853,34.132,34.2312,95316.0
2018-09-18 10:30:00,37.95,38.13,37.91,38.13,69809.0,34.2222,34.3845,34.1861,34.3845,69809.0
2018-09-18 11:00:00,38.13,38.21,38.02,38.04,83835.0,34.3845,34.4566,34.2853,34.3033,83835.0
2018-09-18 11:30:00,38.03,38.13,38.0,38.06,81497.0,34.2943,34.3845,34.2673,34.3214,81497.0
2018-09-18 12:00:00,38.07,38.1,38.02,38.02,76597.0,34.3304,34.3574,34.2853,34.2853,76597.0
2018-09-18 12:30:00,38.02,38.08,37.97,38.02,73844.0,34.2853,34.3394,34.2402,34.2853,73844.0
2018-09-18 13:00:00,38.03,38.06,37.99,38.02,57112.0,34.2943,34.3214,34.2582,34.2853,57112.0
2018-09-18 13:30:00,38.02,38.05,38.0,38.02,60230.0,34.2853,34.3124,34.2673,34.2853,60230.0
2018-09-18 14:00:00,38.02,38.19,38.01,38.1,134318.0,34.2853,34.4386,34.2763,34.3574,134318.0
2018-09-18 14:30:00,38.1,38.1,38.05,38.06,122915.0,34.3574,34.3574,34.3124,34.3214,122915.0
2018-09-18 15:00:00,38.06,38.36,38.04,38.24,550882.0,34.3214,34.5919,34.3033,34.4837,550882.0
2018-09-18 15:30:00,38.25,38.28,38.13,38.18,425566.0,34.4927,34.5198,34.3845,34.4296,425566.0
2018-09-19 09:30:00,38.07,38.7,38.07,38.67,199016.0,34.3304,34.8985,34.3304,34.8715,199016.0
2018-09-19 10:00:00,38.68,38.99,38.64,38.81,354732.0,34.8805,35.16,34.8444,34.9977,354732.0
2018-09-19 10:30:00,38.8,38.83,38.66,38.68,192198.0,34.9887,35.0157,34.8624,34.8805,192198.0
2018-09-19 11:00:00,38.69,38.8,38.56,38.59,82410.0,34.8895,34.9887,34.7723,34.7993,82410.0
2018-09-19 11:30:00,38.57,38.62,38.52,38.52,42051.0,34.7813,34.8264,34.7362,34.7362,42051.0
2018-09-19 12:00:00,38.52,38.55,38.46,38.54,56692.0,34.7362,34.7632,34.6821,34.7542,56692.0
2018-09-19 12:30:00,38.54,38.56,38.47,38.55,122339.0,34.7542,34.7723,34.6911,34.7632,122339.0
2018-09-19 13:00:00,38.54,38.55,38.51,38.51,43838.0,34.7542,34.7632,34.7272,34.7272,43838.0
2018-09-19 13:30:00,38.52,38.55,38.49,38.53,53727.0,34.7362,34.7632,34.7091,34.7452,53727.0
2018-09-19 14:00:00,38.53,38.63,38.48,38.55,117207.0,34.7452,34.8354,34.7001,34.7632,117207.0
2018-09-19 14:30:00,38.55,38.73,38.53,38.73,237009.0,34.7632,34.9256,34.7452,34.9256,237009.0
2018-09-19 15:00:00,38.72,38.77,38.64,38.69,235811.0,34.9165,34.9616,34.8444,34.8895,235811.0
2018-09-19 15:30:00,38.68,38.69,38.57,38.61,309654.0,34.8805,34.8895,34.7813,34.8173,309654.0
2018-09-20 09:30:00,38.73,38.88,38.6,38.72,186145.0,34.9256,35.0608,34.8083,34.9165,186145.0
2018-09-20 10:00:00,38.72,39.0,38.71,38.88,168350.0,34.9165,35.169,34.9075,35.0608,168350.0
2018-09-20 10:30:00,38.88,38.98,38.77,38.98,177170.0,35.0608,35.151,34.9616,35.151,177170.0
2018-09-20 11:00:00,38.98,39.03,38.8,38.84,90580.0,35.151,35.1961,34.9887,35.0248,90580.0
2018-09-20 11:30:00,38.84,38.85,38.74,38.82,225125.0,35.0248,35.0338,34.9346,35.0067,225125.0
2018-09-20 12:00:00,38.82,38.83,38.75,38.78,85413.0,35.0067,35.0157,34.9436,34.9706,85413.0
2018-09-20 12:30:00,38.77,38.83,38.73,38.76,87011.0,34.9616,35.0157,34.9256,34.9526,87011.0
2018-09-20 13:00:00,38.76,38.92,38.75,38.8,213055.0,34.9526,35.0969,34.9436,34.9887,213055.0
2018-09-20 13:30:00,38.8,38.96,38.77,38.8,254845.0,34.9887,35.133,34.9616,34.9887,254845.0
2018-09-20 14:00:00,38.8,38.87,38.79,38.81,104099.0,34.9887,35.0518,34.9797,34.9977,104099.0
2018-09-20 14:30:00,38.8,38.82,38.7,38.76,96516.0,34.9887,35.0067,34.8985,34.9526,96516.0
2018-09-20 15:00:00,38.75,38.8,38.61,38.62,149973.0,34.9436,34.9887,34.8173,34.8264,149973.0
2018-09-20 15:30:00,38.62,38.67,38.54,38.64,580412.0,34.8264,34.8715,34.7542,34.8444,580412.0
2018-09-21 09:30:00,38.42,38.55,38.12,38.48,459551.0,34.646,34.7632,34.3755,34.7001,459551.0
2018-09-21 10:00:00,38.48,38.66,38.45,38.62,100212.0,34.7001,34.8624,34.6731,34.8264,100212.0
2018-09-21 10:30:00,38.63,38.63,38.46,38.51,198311.0,34.8354,34.8354,34.6821,34.7272,198311.0
2018-09-21 11:00:00,38.5,38.55,38.46,38.51,89629.0,34.7182,34.7632,34.6821,34.7272,89629.0
2018-09-21 11:30:00,38.52,38.66,38.49,38.55,88534.0,34.7362,34.8624,34.7091,34.7632,88534.0
2018-09-21 12:00:00,38.54,38.56,38.46,38.5,82189.0,34.7542,34.7723,34.6821,34.7182,82189.0
2018-09-21 12:30:00,38.5,38.52,38.46,38.48,80038.0,34.7182,34.7362,34.6821,34.7001,80038.0
2018-09-21 13:00:00,38.48,38.51,38.42,38.42,78117.0,34.7001,34.7272,34.646,34.646,78117.0
2018-09-21 13:30:00,38.43,38.48,38.35,38.44,97808.0,34.655,34.7001,34.5829,34.664,97808.0
2018-09-21 14:00:00,38.44,38.47,38.27,38.27,143162.0,34.664,34.6911,34.5107,34.5107,143162.0
2018-09-21 14:30:00,38.26,38.33,38.25,38.29,173686.0,34.5017,34.5649,34.4927,34.5288,173686.0
2018-09-21 15:00:00,38.29,38.31,38.24,38.3,124391.0,34.5288,34.5468,34.4837,34.5378,124391.0
2018-09-21 15:30:00,38.3,38.78,38.28,38.76,871081.0,34.5378,34.9706,34.5198,34.9526,871081.0
2018-09-24 09:30:00,38.64,38.65,38.28,38.34,88982.0,34.8444,34.8534,34.5198,34.5739,88982.0
2018-09-24 10:00:00,38.33,38.33,38.13,38.22,267328.0,34.5649,34.5649,34.3845,34.4657,267328.0
2018-09-24 10:30:00,38.22,38.51,38.22,38.47,130544.0,34.4657,34.7272,34.4657,34.6911,130544.0
2018-09-24 11:00:00,38.49,38.52,38.43,38.45,51138.0,34.7091,34.7362,34.655,34.6731,51138.0
2018-09-24 11:30:00,38.44,38.45,38.29,38.34,147059.0,34.664,34.6731,34.5288,34.5739,147059.0
2018-09-24 12:00:00,38.33,38.35,38.26,38.26,55317.0,34.5649,34.5829,34.5017,34.5017,55317.0
2018-09-24 12:30:00,38.26,38.27,38.12,38.15,69535.0,34.5017,34.5107,34.3755,34.4025,69535.0
2018-09-24 13:00:00,38.15,38.16,38.07,38.1,64414.0,34.4025,34.4116,34.3304,34.3574,64414.0
2018-09-24 13:30:00,38.1,38.15,38.08,38.11,107415.0,34.3574,34.4025,34.3394,34.3665,107415.0
2018-09-24 14:00:00,38.11,38.22,38.11,38.19,98870.0,34.3665,34.4657,34.3665,34.4386,98870.0
2018-09-24 14:30:00,38.19,38.32,38.12,38.29,271660.0,34.4386,34.5558,34.3755,34.5288,271660.0
2018-09-24 15:00:00,38.29,38.3,38.22,38.23,115508.0,34.5288,34.5378,34.4657,34.4747,115508.0
2018-09-24 15:30:00,38.23,38.23,38.05,38.08,361409.0,34.4747,34.4747,34.3124,34.3394,361409.0
2018-09-25 09:30:00,38.0,38.22,37.72,37.72,221950.0,34.2673,34.4657,34.0148,34.0148,221950.0
2018-09-25 10:00:00,37.73,37.77,37.45,37.47,238731.0,34.0238,34.0599,33.7713,33.7893,238731.0
2018-09-25 10:30:00,37.46,37.55,37.43,37.53,113617.0,33.7803,33.8615,33.7533,33.8434,113617.0
2018-09-25 11:00:00,37.53,37.64,37.51,37.55,163780.0,33.8434,33.9426,33.8254,33.8615,163780.0
2018-09-25 11:30:00,37.55,37.56,37.21,37.23,313067.0,33.8615,33.8705,33.5549,33.5729,313067.0
2018-09-25 12:00:00,37.23,37.43,37.22,37.36,152139.0,33.5729,33.7533,33.5639,33.6901,152139.0
2018-09-25 12:30:00,37.36,37.37,37.24,37.29,147789.0,33.6901,33.6992,33.5819,33.627,147789.0
2018-09-25 13:00:00,37.28,37.29,37.18,37.24,117322.0,33.618,33.627,33.5278,33.5819,117322.0
2018-09-25 13:30:00,37.23,37.29,37.2,37.29,119930.0,33.5729,33.627,33.5459,33.627,119930.0
2018-09-25 14:00:00,37.29,37.42,37.28,37.39,111575.0,33.627,33.7442,33.618,33.7172,111575.0
2018-09-25 14:30:00,37.39,37.41,37.32,37.4,72423.0,33.7172,33.7352,33.6541,33.7262,72423.0
2018-09-25 15:00:00,37.39,37.4,37.31,37.37,158890.0,33.7172,33.7262,33.645,33.6992,158890.0
2018-09-25 15:30:00,37.38,37.5,37.37,37.45,252561.0,33.7082,33.8164,33.6992,33.7713,252561.0
2018-09-26 09:30:00,37.31,37.85,37.26,37.27,216946.0,33.645,34.132,33.6,33.609,216946.0
2018-09-26 10:00:00,37.25,37.9,37.25,37.85,555430.0,33.5909,34.1771,33.5909,34.132,555430.0
2018-09-26 10:30:00,37.86,38.07,37.79,37.97,695013.0,34.141,34.3304,34.0779,34.2402,695013.0
2018-09-26 11:00:00,37.96,38.28,37.87,38.28,272271.0,34.2312,34.5198,34.15,34.5198,272271.0
2018-09-26 11:30:00,38.27,38.28,38.11,38.14,133286.0,34.5107,34.5198,34.3665,34.3935,133286.0
2018-09-26 12:00:00,38.14,38.22,38.02,38.08,200847.0,34.3935,34.4657,34.2853,34.3394,200847.0
2018-09-26 12:30:00,38.07,38.36,38.06,38.32,76598.0,34.3304,34.5919,34.3214,34.5558,76598.0
2018-09-26 13:00:00,38.32,38.5,38.25,38.5,133617.0,34.5558,34.7182,34.4927,34.7182,133617.0
2018-09-26 13:30:00,38.49,38.49,38.27,38.28,114363.0,34.7091,34.7091,34.5107,34.5198,114363.0
2018-09-26 14:00:00,38.27,38.45,38.13,38.16,176213.0,34.5107,34.6731,34.3845,34.4116,176213.0
2018-09-26 14:30:00,38.15,38.25,38.05,38.1,199171.0,34.4025,34.4927,34.3124,34.3574,199171.0
2018-09-26 15:00:00,38.09,38.18,38.01,38.14,298774.0,34.3484,34.4296,34.2763,34.3935,298774.0
2018-09-26 15:30:00,38.14,38.15,38.0,38.05,659288.0,34.3935,34.4025,34.2673,34.3124,659288.0
2018-09-27 09:30:00,37.91,38.18,37.48,38.11,248289.0,34.2649,34.509,33.8763,34.4457,248289.0
2018-09-27 10:00:00,38.11,38.49,38.11,38.47,116240.0,34.4457,34.7892,34.4457,34.7711,116240.0
2018-09-27 10:30:00,38.47,38.63,38.4,38.47,151643.0,34.7711,34.9157,34.7078,34.7711,151643.0
2018-09-27 11:00:00,38.47,38.51,38.2,38.29,145526.0,34.7711,34.8072,34.527,34.6084,145526.0
2018-09-27 11:30:00,38.3,38.3,38.11,38.17,77542.0,34.6174,34.6174,34.4457,34.4999,77542.0
2018-09-27 12:00:00,38.17,38.18,37.93,37.94,63870.0,34.4999,34.509,34.283,34.292,63870.0
2018-09-27 12:30:00,37.94,38.03,37.9,37.93,55535.0,34.292,34.3734,34.2559,34.283,55535.0
2018-09-27 13:00:00,37.92,37.95,37.83,37.89,68711.0,34.274,34.3011,34.1926,34.2469,68711.0
2018-09-27 13:30:00,37.89,37.95,37.86,37.91,76252.0,34.2469,34.3011,34.2197,34.2649,76252.0
2018-09-27 14:00:00,37.91,37.95,37.87,37.89,80521.0,34.2649,34.3011,34.2288,34.2469,80521.0
2018-09-27 14:30:00,37.9,37.9,37.81,37.87,65965.0,34.2559,34.2559,34.1745,34.2288,65965.0
2018-09-27 15:00:00,37.87,37.9,37.85,37.87,74952.0,34.2288,34.2559,34.2107,34.2288,74952.0
2018-09-27 15:30:00,37.87,38.01,37.79,37.96,377074.0,34.2288,34.3553,34.1565,34.3101,377074.0
2018-09-28 09:30:00,37.9,38.1,37.71,38.01,63627.0,34.2559,34.4367,34.0842,34.3553,63627.0
2018-09-28 10:00:00,38.02,38.02,37.91,37.94,52395.0,34.3644,34.3644,34.2649,34.292,52395.0
2018-09-28 10:30:00,37.94,38.0,37.88,37.97,36121.0,34.292,34.3463,34.2378,34.3192,36121.0
2018-09-28 11:00:00,37.97,38.06,37.94,38.06,48465.0,34.3192,34.4005,34.292,34.4005,48465.0
2018-09-28 11:30:00,38.07,38.11,37.91,37.91,21519.0,34.4095,34.4457,34.2649,34.2649,21519.0
2018-09-28 12:00:00,37.92,37.99,37.84,37.84,187565.0,34.274,34.3372,34.2017,34.2017,187565.0
2018-09-28 12:30:00,37.84,37.84,37.64,37.77,57605.0,34.2017,34.2017,34.0209,34.1384,57605.0
2018-09-28 13:00:00,37.76,37.85,37.74,37.81,21183.0,34.1294,34.2107,34.1113,34.1745,21183.0
2018-09-28 13:30:00,37.81,37.85,37.7,37.71,103425.0,34.1745,34.2107,34.0751,34.0842,103425.0
2018-09-28 14:00:00,37.7,37.72,37.66,37.7,65667.0,34.0751,34.0932,34.039,34.0751,65667.0
2018-09-28 14:30:00,37.7,37.77,37.7,37.7,34665.0,34.0751,34.1384,34.0751,34.0751,34665.0
2018-09-28 15:00:00,37.7,37.72,37.57,37.69,157938.0,34.0751,34.0932,33.9576,34.0661,157938.0
2018-09-28 15:30:00,37.7,37.76,37.66,37.74,143042.0,34.0751,34.1294,34.039,34.1113,143042.0
2018-10-01 09:30:00,38.07,38.11,37.59,38.05,67068.0,34.4095,34.4457,33.9757,34.3915,67068.0
2018-10-01 10:00:00,38.06,38.18,38.03,38.15,49707.0,34.4005,34.509,34.3734,34.4819,49707.0
2018-10-01 10:30:00,38.14,38.14,38.01,38.09,49314.0,34.4728,34.4728,34.3553,34.4276,49314.0
2018-10-01 11:00:00,38.08,38.15,38.0,38.0,43007.0,34.4186,34.4819,34.3463,34.3463,43007.0
2018-10-01 11:30:00,38.0,38.06,37.98,38.01,45905.0,34.3463,34.4005,34.3282,34.3553,45905.0
2018-10-01 12:00:00,38.01,38.01,37.89,37.92,41403.0,34.3553,34.3553,34.2469,34.274,41403.0
2018-10-01 12:30:00,37.9,37.94,37.86,37.89,40802.0,34.2559,34.292,34.2197,34.2469,40802.0
2018-10-01 13:00:00,37.89,37.91,37.82,37.82,51513.0,34.2469,34.2649,34.1836,34.1836,51513.0
2018-10-01 13:30:00,37.83,37.88,37.76,37.79,44172.0,34.1926,34.2378,34.1294,34.1565,44172.0
2018-10-01 14:00:00,37.79,37.82,37.74,37.82,35404.0,34.1565,34.1836,34.1113,34.1836,35404.0
2018-10-01 14:30:00,37.82,37.82,37.77,37.79,44046.0,34.1836,34.1836,34.1384,34.1565,44046.0
2018-10-01 15:00:00,37.79,37.8,37.68,37.68,53944.0,34.1565,34.1655,34.057,34.057,53944.0
2018-10-01 15:30:00,37.69,37.71,37.63,37.69,165891.0,34.0661,34.0842,34.0119,34.0661,165891.0
2018-10-02 09:30:00,37.67,37.9,37.59,37.65,46894.0,34.048,34.2559,33.9757,34.0299,46894.0
2018-10-02 10:00:00,37.66,37.68,37.49,37.53,54786.0,34.039,34.057,33.8853,33.9215,54786.0
2018-10-02 10:30:00,37.52,37.53,37.33,37.43,40280.0,33.9124,33.9215,33.7407,33.8311,40280.0
2018-10-02 11:00:00,37.43,37.46,37.32,37.32,29965.0,33.8311,33.8582,33.7317,33.7317,29965.0
2018-10-02 11:30:00,37.32,37.45,37.3,37.42,30864.0,33.7317,33.8492,33.7136,33.822,30864.0
2018-10-02 12:00:00,37.42,37.43,37.37,37.38,32518.0,33.822,33.8311,33.7769,33.7859,32518.0
2018-10-02 12:30:00,37.38,37.49,37.37,37.48,42334.0,33.7859,33.8853,33.7769,33.8763,42334.0
2018-10-02 13:00:00,37.47,37.52,37.44,37.5,30209.0,33.8672,33.9124,33.8401,33.8944,30209.0
2018-10-02 13:30:00,37.5,37.59,37.49,37.59,37472.0,33.8944,33.9757,33.8853,33.9757,37472.0
2018-10-02 14:00:00,37.59,37.65,37.58,37.59,23243.0,33.9757,34.0299,33.9667,33.9757,23243.0
2018-10-02 14:30:00,37.58,37.59,37.5,37.5,38537.0,33.9667,33.9757,33.8944,33.8944,38537.0
2018-10-02 15:00:00,37.5,37.5,37.41,37.41,64157.0,33.8944,33.8944,33.813,33.813,64157.0
2018-10-02 15:30:00,37.42,37.51,37.41,37.48,137460.0,33.822,33.9034,33.813,33.8763,137460.0
2018-10-03 09:30:00,37.52,37.59,37.35,37.44,66338.0,33.9124,33.9757,33.7588,33.8401,66338.0
2018-10-03 10:00:00,37.45,37.69,37.41,37.66,50588.0,33.8492,34.0661,33.813,34.039,50588.0
2018-10-03 10:30:00,37.65,37.66,37.5,37.5,30163.0,34.0299,34.039,33.8944,33.8944,30163.0
2018-10-03 11:00:00,37.49,37.5,37.39,37.42,49537.0,33.8853,33.8944,33.7949,33.822,49537.0
2018-10-03 11:30:00,37.43,37.55,37.37,37.49,127759.0,33.8311,33.9395,33.7769,33.8853,127759.0
2018-10-03 12:00:00,37.49,37.54,37.48,37.53,100742.0,33.8853,33.9305,33.8763,33.9215,100742.0
2018-10-03 12:30:00,37.54,37.55,37.48,37.5,63076.0,33.9305,33.9395,33.8763,33.8944,63076.0
2018-10-03 13:00:00,37.5,37.51,37.44,37.49,45141.0,33.8944,33.9034,33.8401,33.8853,45141.0
2018-10-03 13:30:00,37.48,37.51,37.41,37.42,42310.0,33.8763,33.9034,33.813,33.822,42310.0
2018-10-03 14:00:00,37.41,37.42,37.34,37.34,32267.0,33.813,33.822,33.7497,33.7497,32267.0
2018-10-03 14:30:00,37.35,37.35,37.08,37.13,149273.0,33.7588,33.7588,33.5147,33.5599,149273.0
2018-10-03 15:00:00,37.13,37.15,37.05,37.07,80644.0,33.5599,33.578,33.4876,33.5057,80644.0
2018-10-03 15:30:00,37.08,37.11,37.02,37.08,250262.0,33.5147,33.5418,33.4605,33.5147,250262.0
2018-10-04 09:30:00,37.02,37.1,36.0,36.01,269554.0,33.4605,33.5328,32.5386,32.5476,269554.0
2018-10-04 10:00:00,36.0,36.12,35.94,36.05,353751.0,32.5386,32.647,32.4843,32.5838,353751.0
2018-10-04 10:30:00,36.05,36.15,35.8,35.8,209195.0,32.5838,32.6742,32.3578,32.3578,209195.0
2018-10-04 11:00:00,35.8,36.54,35.8,36.25,697219.0,32.3578,33.0267,32.3578,32.7645,697219.0
2018-10-04 11:30:00,36.25,36.46,36.22,36.32,157822.0,32.7645,32.9543,32.7374,32.8278,157822.0
2018-10-04 12:00:00,36.32,36.43,36.29,36.41,103527.0,32.8278,32.9272,32.8007,32.9092,103527.0
2018-10-04 12:30:00,36.41,36.48,36.35,36.43,201451.0,32.9092,32.9724,32.8549,32.9272,201451.0
2018-10-04 13:00:00,36.42,36.45,36.33,36.39,65879.0,32.9182,32.9453,32.8368,32.8911,65879.0
2018-10-04 13:30:00,36.38,36.42,36.27,36.27,68084.0,32.882,32.9182,32.7826,32.7826,68084.0
2018-10-04 14:00:00,36.28,36.29,36.13,36.17,62288.0,32.7917,32.8007,32.6561,32.6922,62288.0
2018-10-04 14:30:00,36.15,36.2,36.11,36.16,140083.0,32.6742,32.7193,32.638,32.6832,140083.0
2018-10-04 15:00:00,36.16,36.17,36.09,36.13,164265.0,32.6832,32.6922,32.6199,32.6561,164265.0
2018-10-04 15:30:00,36.12,36.22,36.09,36.19,349629.0,32.647,32.7374,32.6199,32.7103,349629.0
2018-10-05 09:30:00,36.28,36.71,35.94,36.67,119863.0,32.7917,33.1803,32.4843,33.1442,119863.0
2018-10-05 10:00:00,36.68,36.7,36.46,36.66,199392.0,33.1532,33.1713,32.9543,33.1351,199392.0
2018-10-05 10:30:00,36.67,36.7,36.34,36.36,145937.0,33.1442,33.1713,32.8459,32.864,145937.0
2018-10-05 11:00:00,36.37,36.37,36.12,36.21,122808.0,32.873,32.873,32.647,32.7284,122808.0
2018-10-05 11:30:00,36.21,36.24,36.06,36.08,98016.0,32.7284,32.7555,32.5928,32.6109,98016.0
2018-10-05 12:00:00,36.07,36.09,35.98,36.05,99621.0,32.6018,32.6199,32.5205,32.5838,99621.0
2018-10-05 12:30:00,36.04,36.04,35.93,35.95,137151.0,32.5747,32.5747,32.4753,32.4934,137151.0
2018-10-05 13:00:00,35.95,36.09,35.95,36.02,130035.0,32.4934,32.6199,32.4934,32.5567,130035.0
2018-10-05 13:30:00,36.02,36.23,36.0,36.16,85169.0,32.5567,32.7465,32.5386,32.6832,85169.0
2018-10-05 14:00:00,36.16,36.23,36.12,36.18,139644.0,32.6832,32.7465,32.647,32.7013,139644.0
2018-10-05 14:30:00,36.18,36.23,36.11,36.17,168952.0,32.7013,32.7465,32.638,32.6922,168952.0
2018-10-05 15:00:00,36.17,36.23,36.16,36.22,138126.0,32.6922,32.7465,32.6832,32.7374,138126.0
2018-10-05 15:30:00,36.22,36.43,36.17,36.33,284033.0,32.7374,32.9272,32.6922,32.8368,284033.0
2018-10-08 09:30:00,36.3,36.49,36.09,36.18,76619.0,32.8097,32.9815,32.6199,32.7013,76619.0
2018-10-08 10:00:00,36.18,36.33,36.16,36.19,71096.0,32.7013,32.8368,32.6832,32.7103,71096.0
2018-10-08 10:30:00,36.18,36.2,36.07,36.11,53653.0,32.7013,32.7193,32.6018,32.638,53653.0
2018-10-08 11:00:00,36.11,36.24,36.11,36.19,77976.0,32.638,32.7555,32.638,32.7103,77976.0
2018-10-08 11:30:00,36.18,36.19,35.98,36.02,94547.0,32.7013,32.7103,32.5205,32.5567,94547.0
2018-10-08 12:00:00,36.01,36.1,35.99,36.01,72690.0,32.5476,32.629,32.5295,32.5476,72690.0
2018-10-08 12:30:00,36.01,36.05,35.97,36.05,180879.0,32.5476,32.5838,32.5115,32.5838,180879.0
2018-10-08 13:00:00,36.05,36.15,36.03,36.1,102799.0,32.5838,32.6742,32.5657,32.629,102799.0
2018-10-08 13:30:00,36.1,36.16,35.97,36.0,119040.0,32.629,32.6832,32.5115,32.5386,119040.0
2018-10-08 14:00:00,35.99,36.14,35.92,36.11,95847.0,32.5295,32.6651,32.4663,32.638,95847.0
2018-10-08 14:30:00,36.11,36.19,36.05,36.08,106169.0,32.638,32.7103,32.5838,32.6109,106169.0
2018-10-08 15:00:00,36.07,36.11,36.01,36.02,164753.0,32.6018,32.638,32.5476,32.5567,164753.0
2018-10-08 15:30:00,36.02,36.09,35.99,36.03,272202.0,32.5567,32.6199,32.5295,32.5657,272202.0
2018-10-09 09:30:00,35.97,36.11,35.61,36.0,159276.0,32.5115,32.638,32.1861,32.5386,159276.0
2018-10-09 10:00:00,36.01,36.01,35.79,35.89,69225.0,32.5476,32.5476,32.3488,32.4392,69225.0
2018-10-09 10:30:00,35.89,35.94,35.72,35.73,68743.0,32.4392,32.4843,32.2855,32.2945,68743.0
2018-10-09 11:00:00,35.76,35.85,35.73,35.82,50782.0,32.3217,32.403,32.2945,32.3759,50782.0
2018-10-09 11:30:00,35.82,35.84,35.59,35.79,178536.0,32.3759,32.394,32.168,32.3488,178536.0
2018-10-09 12:00:00,35.79,35.86,35.73,35.73,90943.0,32.3488,32.412,32.2945,32.2945,90943.0
2018-10-09 12:30:00,35.73,35.8,35.68,35.74,84723.0,32.2945,32.3578,32.2493,32.3036,84723.0
2018-10-09 13:00:00,35.74,35.8,35.71,35.77,63516.0,32.3036,32.3578,32.2765,32.3307,63516.0
2018-10-09 13:30:00,35.78,35.79,35.65,35.74,77640.0,32.3397,32.3488,32.2222,32.3036,77640.0
2018-10-09 14:00:00,35.74,35.79,35.69,35.71,51411.0,32.3036,32.3488,32.2584,32.2765,51411.0
2018-10-09 14:30:00,35.71,35.79,35.68,35.79,59199.0,32.2765,32.3488,32.2493,32.3488,59199.0
2018-10-09 15:00:00,35.79,35.87,35.76,35.78,56012.0,32.3488,32.4211,32.3217,32.3397,56012.0
2018-10-09 15:30:00,35.79,35.88,35.76,35.76,239966.0,32.3488,32.4301,32.3217,32.3217,239966.0
2018-10-10 09:30:00,35.72,36.02,35.51,35.79,101745.0,32.2855,32.5567,32.0957,32.3488,101745.0
2018-10-10 10:00:00,35.8,35.91,35.63,35.72,83945.0,32.3578,32.4572,32.2042,32.2855,83945.0
2018-10-10 10:30:00,35.72,35.95,35.71,35.88,63110.0,32.2855,32.4934,32.2765,32.4301,63110.0
2018-10-10 11:00:00,35.88,36.09,35.81,35.99,143709.0,32.4301,32.6199,32.3668,32.5295,143709.0
2018-10-10 11:30:00,35.98,36.18,35.97,36.12,81137.0,32.5205,32.7013,32.5115,32.647,81137.0
2018-10-10 12:00:00,36.12,36.25,36.12,36.22,99074.0,32.647,32.7645,32.647,32.7374,99074.0
2018-10-10 12:30:00,36.22,36.33,36.22,36.3,107793.0,32.7374,32.8368,32.7374,32.8097,107793.0
2018-10-10 13:00:00,36.3,36.35,36.24,36.3,176389.0,32.8097,32.8549,32.7555,32.8097,176389.0
2018-10-10 13:30:00,36.29,36.32,36.17,36.19,270110.0,32.8007,32.8278,32.6922,32.7103,270110.0
2018-10-10 14:00:00,36.19,36.22,35.9,36.05,242083.0,32.7103,32.7374,32.4482,32.5838,242083.0
2018-10-10 14:30:00,36.05,36.27,36.04,36.25,125632.0,32.5838,32.7826,32.5747,32.7645,125632.0
2018-10-10 15:00:00,36.24,36.31,36.1,36.29,136395.0,32.7555,32.8188,32.629,32.8007,136395.0
2018-10-10 15:30:00,36.29,36.29,35.91,35.93,547625.0,32.8007,32.8007,32.4572,32.4753,547625.0
2018-10-11 09:30:00,36.01,36.13,35.71,35.83,211893.0,32.5476,32.6561,32.2765,32.3849,211893.0
2018-10-11 10:00:00,35.81,36.16,35.79,35.84,236725.0,32.3668,32.6832,32.3488,32.394,236725.0
2018-10-11 10:30:00,35.83,35.98,35.82,35.94,198025.0,32.3849,32.5205,32.3759,32.4843,198025.0
2018-10-11 11:00:00,35.95,35.99,35.68,35.77,201857.0,32.4934,32.5295,32.2493,32.3307,201857.0
2018-10-11 11:30:00,35.78,35.84,35.65,35.8,148321.0,32.3397,32.394,32.2222,32.3578,148321.0
2018-10-11 12:00:00,35.79,36.0,35.74,35.92,98927.0,32.3488,32.5386,32.3036,32.4663,98927.0
2018-10-11 12:30:00,35.91,35.96,35.75,35.84,92198.0,32.4572,32.5024,32.3126,32.394,92198.0
2018-10-11 13:00:00,35.83,35.9,35.74,35.77,99549.0,32.3849,32.4482,32.3036,32.3307,99549.0
2018-10-11 13:30:00,35.8,35.84,35.7,35.83,116521.0,32.3578,32.394,32.2674,32.3849,116521.0
2018-10-11 14:00:00,35.82,35.83,35.56,35.59,124297.0,32.3759,32.3849,32.1409,32.168,124297.0
2018-10-11 14:30:00,35.6,35.71,35.3,35.7,298234.0,32.177,32.2765,31.9059,32.2674,298234.0
2018-10-11 15:00:00,35.7,35.85,35.47,35.73,169401.0,32.2674,32.403,32.0595,32.2945,169401.0
2018-10-11 15:30:00,35.72,35.82,35.58,35.69,707967.0,32.2855,32.3759,32.159,32.2584,707967.0
2018-10-12 09:30:00,36.02,36.05,35.7,36.0,145237.0,32.5567,32.5838,32.2674,32.5386,145237.0
2018-10-12 10:00:00,35.99,35.99,35.79,35.85,143257.0,32.5295,32.5295,32.3488,32.403,143257.0
2018-10-12 10:30:00,35.83,36.5,35.83,36.46,162916.0,32.3849,32.9905,32.3849,32.9543,162916.0
2018-10-12 11:00:00,36.45,36.45,36.05,36.12,144060.0,32.9453,32.9453,32.5838,32.647,144060.0
2018-10-12 11:30:00,36.11,36.19,36.0,36.01,108040.0,32.638,32.7103,32.5386,32.5476,108040.0
2018-10-12 12:00:00,36.01,36.03,35.78,35.82,131600.0,32.5476,32.5657,32.3397,32.3759,131600.0
2018-10-12 12:30:00,35.82,35.82,35.58,35.64,132792.0,32.3759,32.3759,32.159,32.2132,132792.0
2018-10-12 13:00:00,35.64,35.79,35.61,35.62,93443.0,32.2132,32.3488,32.1861,32.1951,93443.0
2018-10-12 13:30:00,35.62,35.81,35.58,35.69,114906.0,32.1951,32.3668,32.159,32.2584,114906.0
2018-10-12 14:00:00,35.69,35.74,35.6,35.72,106896.0,32.2584,32.3036,32.177,32.2855,106896.0
2018-10-12 14:30:00,35.73,35.77,35.6,35.77,89110.0,32.2945,32.3307,32.177,32.3307,89110.0
2018-10-12 15:00:00,35.76,35.82,35.64,35.77,122485.0,32.3217,32.3759,32.2132,32.3307,122485.0
2018-10-12 15:30:00,35.75,35.95,35.71,35.87,340401.0,32.3126,32.4934,32.2765,32.4211,340401.0
2018-10-15 09:30:00,35.87,36.43,35.74,36.28,138465.0,32.4211,32.9272,32.3036,32.7917,138465.0
2018-10-15 10:00:00,36.31,36.35,36.15,36.25,68282.0,32.8188,32.8549,32.6742,32.7645,68282.0
2018-10-15 10:30:00,36.22,36.33,36.19,36.21,92565.0,32.7374,32.8368,32.7103,32.7284,92565.0
2018-10-15 11:00:00,36.2,36.39,36.2,36.37,85504.0,32.7193,32.8911,32.7193,32.873,85504.0
2018-10-15 11:30:00,36.37,36.42,36.26,36.27,89646.0,32.873,32.9182,32.7736,32.7826,89646.0
2018-10-15 12:00:00,36.27,36.46,36.26,36.44,136061.0,32.7826,32.9543,32.7736,32.9363,136061.0
2018-10-15 12:30:00,36.45,36.52,36.39,36.42,82156.0,32.9453,33.0086,32.8911,32.9182,82156.0
2018-10-15 13:00:00,36.43,36.72,36.42,36.59,68669.0,32.9272,33.1893,32.9182,33.0718,68669.0
2018-10-15 13:30:00,36.59,36.69,36.49,36.61,88490.0,33.0718,33.1622,32.9815,33.0899,88490.0
2018-10-15 14:00:00,36.6,36.61,36.48,36.51,79687.0,33.0809,33.0899,32.9724,32.9995,79687.0
2018-10-15 14:30:00,36.49,36.61,36.42,36.44,173528.0,32.9815,33.0899,32.9182,32.9363,173528.0
2018-10-15 15:00:00,36.44,36.46,36.3,36.34,143004.0,32.9363,32.9543,32.8097,32.8459,143004.0
2018-10-15 15:30:00,36.34,36.36,36.19,36.23,231978.0,32.8459,32.864,32.7103,32.7465,231978.0
2018-10-16 09:30:00,36.27,36.64,36.12,36.45,125098.0,32.7826,33.117,32.647,32.9453,125098.0
2018-10-16 10:00:00,36.45,36.52,36.37,36.47,153158.0,32.9453,33.0086,32.873,32.9634,153158.0
2018-10-16 10:30:00,36.47,36.66,36.47,36.51,110076.0,32.9634,33.1351,32.9634,32.9995,110076.0
2018-10-16 11:00:00,36.51,36.62,36.46,36.6,114776.0,32.9995,33.099,32.9543,33.0809,114776.0
2018-10-16 11:30:00,36.59,36.8,36.59,36.77,38283.0,33.0718,33.2617,33.0718,33.2345,38283.0
2018-10-16 12:00:00,36.77,36.86,36.71,36.86,45543.0,33.2345,33.3159,33.1803,33.3159,45543.0
2018-10-16 12:30:00,36.85,36.91,36.81,36.82,51620.0,33.3068,33.3611,33.2707,33.2797,51620.0
2018-10-16 13:00:00,36.82,36.88,36.75,36.87,31829.0,33.2797,33.334,33.2165,33.3249,31829.0
2018-10-16 13:30:00,36.87,37.06,36.85,37.04,57238.0,33.3249,33.4967,33.3068,33.4786,57238.0
2018-10-16 14:00:00,37.04,37.15,37.02,37.14,125757.0,33.4786,33.578,33.4605,33.569,125757.0
2018-10-16 14:30:00,37.15,37.19,37.01,37.05,130209.0,33.578,33.6142,33.4515,33.4876,130209.0
2018-10-16 15:00:00,37.04,37.1,36.99,37.07,81037.0,33.4786,33.5328,33.4334,33.5057,81037.0
2018-10-16 15:30:00,37.06,37.18,37.0,37.15,247076.0,33.4967,33.6051,33.4424,33.578,247076.0
2018-10-17 09:30:00,37.06,37.33,36.86,37.21,82991.0,33.4967,33.7407,33.3159,33.6322,82991.0
2018-10-17 10:00:00,37.2,37.29,37.0,37.04,115010.0,33.6232,33.7045,33.4424,33.4786,115010.0
2018-10-17 10:30:00,37.04,37.12,36.97,36.98,63362.0,33.4786,33.5509,33.4153,33.4243,63362.0
2018-10-17 11:00:00,36.98,37.01,36.86,36.92,115722.0,33.4243,33.4515,33.3159,33.3701,115722.0
2018-10-17 11:30:00,36.93,37.13,36.89,37.09,91214.0,33.3792,33.5599,33.343,33.5238,91214.0
2018-10-17 12:00:00,37.11,37.28,37.05,37.21,89614.0,33.5418,33.6955,33.4876,33.6322,89614.0
2018-10-17 12:30:00,37.2,37.28,37.15,37.23,105159.0,33.6232,33.6955,33.578,33.6503,105159.0
2018-10-17 13:00:00,37.24,37.28,37.17,37.2,94880.0,33.6594,33.6955,33.5961,33.6232,94880.0
2018-10-17 13:30:00,37.21,37.22,37.14,37.17,75595.0,33.6322,33.6413,33.569,33.5961,75595.0
2018-10-17 14:00:00,37.17,37.2,36.95,37.02,64464.0,33.5961,33.6232,33.3972,33.4605,64464.0
2018-10-17 14:30:00,37.01,37.1,36.95,37.04,82506.0,33.4515,33.5328,33.3972,33.4786,82506.0
2018-10-17 15:00:00,37.03,37.06,36.95,37.02,109188.0,33.4695,33.4967,33.3972,33.4605,109188.0
2018-10-17 15:30:00,37.02,37.1,36.91,37.07,239566.0,33.4605,33.5328,33.3611,33.5057,239566.0
2018-10-18 09:30:00,37.16,37.17,36.59,36.74,147572.0,33.587,33.5961,33.0718,33.2074,147572.0
2018-10-18 10:00:00,36.73,36.82,36.59,36.63,102184.0,33.1984,33.2797,33.0718,33.108,102184.0
2018-10-18 10:30:00,36.64,36.7,36.49,36.51,170663.0,33.117,33.1713,32.9815,32.9995,170663.0
2018-10-18 11:00:00,36.52,36.52,36.15,36.26,171020.0,33.0086,33.0086,32.6742,32.7736,171020.0
2018-10-18 11:30:00,36.26,36.36,35.91,35.93,194572.0,32.7736,32.864,32.4572,32.4753,194572.0
2018-10-18 12:00:00,35.92,36.03,35.83,36.01,146119.0,32.4663,32.5657,32.3849,32.5476,146119.0
2018-10-18 12:30:00,36.0,36.11,35.89,35.94,108972.0,32.5386,32.638,32.4392,32.4843,108972.0
2018-10-18 13:00:00,35.93,35.97,35.75,35.79,117983.0,32.4753,32.5115,32.3126,32.3488,117983.0
2018-10-18 13:30:00,35.8,35.86,35.61,35.63,123344.0,32.3578,32.412,32.1861,32.2042,123344.0
2018-10-18 14:00:00,35.63,35.79,35.62,35.63,110855.0,32.2042,32.3488,32.1951,32.2042,110855.0
2018-10-18 14:30:00,35.63,35.74,35.53,35.68,156167.0,32.2042,32.3036,32.1138,32.2493,156167.0
2018-10-18 15:00:00,35.68,35.76,35.63,35.69,174843.0,32.2493,32.3217,32.2042,32.2584,174843.0
2018-10-18 15:30:00,35.69,35.69,35.56,35.67,351605.0,32.2584,32.2584,32.1409,32.2403,351605.0
2018-10-19 09:30:00,37.17,38.15,36.86,38.08,600727.0,33.5961,34.4819,33.3159,34.4186,600727.0
2018-10-19 10:00:00,38.09,38.21,37.92,37.95,297696.0,34.4276,34.5361,34.274,34.3011,297696.0
2018-10-19 10:30:00,37.95,38.05,37.72,37.95,450337.0,34.3011,34.3915,34.0932,34.3011,450337.0
2018-10-19 11:00:00,37.95,37.96,37.26,37.32,343979.0,34.3011,34.3101,33.6774,33.7317,343979.0
2018-10-19 11:30:00,37.32,37.4,37.01,37.15,176998.0,33.7317,33.804,33.4515,33.578,176998.0
2018-10-19 12:00:00,37.15,37.22,37.0,37.02,132018.0,33.578,33.6413,33.4424,33.4605,132018.0
2018-10-19 12:30:00,37.01,37.04,36.62,36.8,178372.0,33.4515,33.4786,33.099,33.2617,178372.0
2018-10-19 13:00:00,36.79,36.92,36.75,36.9,127823.0,33.2526,33.3701,33.2165,33.352,127823.0
2018-10-19 13:30:00,36.9,36.93,36.67,36.69,148903.0,33.352,33.3792,33.1442,33.1622,148903.0
2018-10-19 14:00:00,36.68,36.69,36.53,36.6,135476.0,33.1532,33.1622,33.0176,33.0809,135476.0
2018-10-19 14:30:00,36.6,36.69,36.45,36.49,147719.0,33.0809,33.1622,32.9453,32.9815,147719.0
2018-10-19 15:00:00,36.49,36.49,36.29,36.36,307651.0,32.9815,32.9815,32.8007,32.864,307651.0
2018-10-19 15:30:00,36.36,36.43,36.27,36.27,606402.0,32.864,32.9272,32.7826,32.7826,606402.0
2018-10-22 09:30:00,36.19,36.29,35.84,35.87,118562.0,32.7103,32.8007,32.394,32.4211,118562.0
2018-10-22 10:00:00,35.85,36.02,35.73,35.8,112534.0,32.403,32.5567,32.2945,32.3578,112534.0
2018-10-22 10:30:00,35.78,36.29,35.77,36.13,119054.0,32.3397,32.8007,32.3307,32.6561,119054.0
2018-10-22 11:00:00,36.13,36.2,35.92,36.02,122580.0,32.6561,32.7193,32.4663,32.5567,122580.0
2018-10-22 11:30:00,36.01,36.13,35.95,35.96,149128.0,32.5476,32.6561,32.4934,32.5024,149128.0
2018-10-22 12:00:00,35.95,36.04,35.88,35.92,119376.0,32.4934,32.5747,32.4301,32.4663,119376.0
2018-10-22 12:30:00,35.94,36.08,35.91,36.08,81040.0,32.4843,32.6109,32.4572,32.6109,81040.0
2018-10-22 13:00:00,36.07,36.08,35.99,36.04,89541.0,32.6018,32.6109,32.5295,32.5747,89541.0
2018-10-22 13:30:00,36.04,36.09,35.91,35.96,98673.0,32.5747,32.6199,32.4572,32.5024,98673.0
2018-10-22 14:00:00,35.96,36.06,35.96,36.05,89713.0,32.5024,32.5928,32.5024,32.5838,89713.0
2018-10-22 14:30:00,36.05,36.15,35.99,36.12,159280.0,32.5838,32.6742,32.5295,32.647,159280.0
2018-10-22 15:00:00,36.11,36.16,36.03,36.08,137042.0,32.638,32.6832,32.5657,32.6109,137042.0
2018-10-22 15:30:00,36.07,36.08,35.95,35.97,334166.0,32.6018,32.6109,32.4934,32.5115,334166.0
2018-10-23 09:30:00,35.63,35.98,35.35,35.93,203208.0,32.2042,32.5205,31.9511,32.4753,203208.0
2018-10-23 10:00:00,35.92,35.92,35.48,35.57,213845.0,32.4663,32.4663,32.0686,32.1499,213845.0
2018-10-23 10:30:00,35.57,35.64,35.51,35.6,165164.0,32.1499,32.2132,32.0957,32.177,165164.0
2018-10-23 11:00:00,35.59,35.79,35.5,35.79,236036.0,32.168,32.3488,32.0867,32.3488,236036.0
2018-10-23 11:30:00,35.8,35.94,35.69,35.69,131783.0,32.3578,32.4843,32.2584,32.2584,131783.0
2018-10-23 12:00:00,35.7,36.04,35.68,36.03,110241.0,32.2674,32.5747,32.2493,32.5657,110241.0
2018-10-23 12:30:00,36.04,36.22,35.86,35.88,272271.0,32.5747,32.7374,32.412,32.4301,272271.0
2018-10-23 13:00:00,35.87,36.25,35.86,36.13,99285.0,32.4211,32.7645,32.412,32.6561,99285.0
2018-10-23 13:30:00,36.14,36.2,35.91,35.93,68840.0,32.6651,32.7193,32.4572,32.4753,68840.0
2018-10-23 14:00:00,35.94,36.17,35.91,36.14,84259.0,32.4843,32.6922,32.4572,32.6651,84259.0
2018-10-23 14:30:00,36.13,36.26,36.12,36.25,126207.0,32.6561,32.7736,32.647,32.7645,126207.0
2018-10-23 15:00:00,36.24,36.29,36.17,36.2,159458.0,32.7555,32.8007,32.6922,32.7193,159458.0
2018-10-23 15:30:00,36.2,36.2,35.91,35.97,413061.0,32.7193,32.7193,32.4572,32.5115,413061.0
2018-10-24 09:30:00,35.86,36.53,35.85,36.44,650059.0,32.412,33.0176,32.403,32.9363,650059.0
2018-10-24 10:00:00,36.43,36.81,36.39,36.55,158574.0,32.9272,33.2707,32.8911,33.0357,158574.0
2018-10-24 10:30:00,36.56,36.58,36.24,36.32,111770.0,33.0447,33.0628,32.7555,32.8278,111770.0
2018-10-24 11:00:00,36.33,36.34,35.96,36.13,101725.0,32.8368,32.8459,32.5024,32.6561,101725.0
2018-10-24 11:30:00,36.1,36.39,36.06,36.18,173215.0,32.629,32.8911,32.5928,32.7013,173215.0
2018-10-24 12:00:00,36.18,36.19,35.93,36.03,120578.0,32.7013,32.7103,32.4753,32.5657,120578.0
2018-10-24 12:30:00,36.04,36.05,35.83,35.94,167935.0,32.5747,32.5838,32.3849,32.4843,167935.0
2018-10-24 13:00:00,35.94,35.94,35.72,35.84,87014.0,32.4843,32.4843,32.2855,32.394,87014.0
2018-10-24 13:30:00,35.86,35.9,35.59,35.69,223946.0,32.412,32.4482,32.168,32.2584,223946.0
2018-10-24 14:00:00,35.69,35.81,35.56,35.75,148815.0,32.2584,32.3668,32.1409,32.3126,148815.0
2018-10-24 14:30:00,35.76,35.82,35.57,35.58,75108.0,32.3217,32.3759,32.1499,32.159,75108.0
2018-10-24 15:00:00,35.57,35.57,35.25,35.27,175442.0,32.1499,32.1499,31.8607,31.8788,175442.0
2018-10-24 15:30:00,35.28,35.35,34.99,35.04,531850.0,31.8878,31.9511,31.6257,31.6709,531850.0
2018-10-25 09:30:00,35.05,35.29,34.34,34.8,294947.0,31.6799,31.8968,31.0382,31.454,294947.0
2018-10-25 10:00:00,34.78,35.1,34.76,34.78,168784.0,31.4359,31.7251,31.4178,31.4359,168784.0
2018-10-25 10:30:00,34.79,34.91,34.73,34.73,120725.0,31.4449,31.5534,31.3907,31.3907,120725.0
2018-10-25 11:00:00,34.74,35.02,34.59,35.02,160206.0,31.3997,31.6528,31.2641,31.6528,160206.0
2018-10-25 11:30:00,35.02,35.07,34.87,34.98,95336.0,31.6528,31.698,31.5172,31.6167,95336.0
2018-10-25 12:00:00,34.98,35.47,34.98,35.28,256141.0,31.6167,32.0595,31.6167,31.8878,256141.0
2018-10-25 12:30:00,35.27,35.52,35.22,35.41,167640.0,31.8788,32.1047,31.8336,32.0053,167640.0
2018-10-25 13:00:00,35.42,35.5,35.33,35.42,242155.0,32.0143,32.0867,31.933,32.0143,242155.0
2018-10-25 13:30:00,35.42,35.63,35.4,35.41,89491.0,32.0143,32.2042,31.9963,32.0053,89491.0
2018-10-25 14:00:00,35.4,35.53,35.36,35.43,131509.0,31.9963,32.1138,31.9601,32.0234,131509.0
2018-10-25 14:30:00,35.41,35.54,35.39,35.4,121294.0,32.0053,32.1228,31.9872,31.9963,121294.0
2018-10-25 15:00:00,35.41,35.48,35.39,35.39,146836.0,32.0053,32.0686,31.9872,31.9872,146836.0
2018-10-25 15:30:00,35.39,35.43,35.13,35.18,503849.0,31.9872,32.0234,31.7522,31.7974,503849.0
2018-10-26 09:30:00,34.75,34.75,34.3,34.61,365293.0,31.4088,31.4088,31.002,31.2822,365293.0
2018-10-26 10:00:00,34.6,34.64,34.2,34.35,246004.0,31.2732,31.3093,30.9116,31.0472,246004.0
2018-10-26 10:30:00,34.34,34.36,34.1,34.18,300875.0,31.0382,31.0563,30.8213,30.8936,300875.0
2018-10-26 11:00:00,34.18,34.98,34.16,34.92,279076.0,30.8936,31.6167,30.8755,31.5624,279076.0
2018-10-26 11:30:00,34.92,35.13,34.9,34.96,165357.0,31.5624,31.7522,31.5443,31.5986,165357.0
2018-10-26 12:00:00,34.96,35.07,34.81,34.88,104313.0,31.5986,31.698,31.463,31.5263,104313.0
2018-10-26 12:30:00,34.88,35.09,34.87,34.95,88894.0,31.5263,31.7161,31.5172,31.5895,88894.0
2018-10-26 13:00:00,34.97,35.17,34.97,34.98,150512.0,31.6076,31.7884,31.6076,31.6167,150512.0
2018-10-26 13:30:00,34.98,34.98,34.78,34.89,133048.0,31.6167,31.6167,31.4359,31.5353,133048.0
2018-10-26 14:00:00,34.91,34.92,34.68,34.76,172465.0,31.5534,31.5624,31.3455,31.4178,172465.0
2018-10-26 14:30:00,34.75,34.83,34.27,34.3,97557.0,31.4088,31.4811,30.9749,31.002,97557.0
2018-10-26 15:00:00,34.3,34.45,34.16,34.34,198018.0,31.002,31.1376,30.8755,31.0382,198018.0
2018-10-26 15:30:00,34.33,34.53,34.2,34.33,684360.0,31.0291,31.2099,30.9116,31.0291,684360.0
2018-10-29 09:30:00,34.76,35.53,34.67,34.94,92396.0,31.4178,32.1138,31.3365,31.5805,92396.0
2018-10-29 10:00:00,34.94,35.07,34.91,34.98,253537.0,31.5805,31.698,31.5534,31.6167,253537.0
2018-10-29 10:30:00,34.98,35.05,34.89,34.95,153669.0,31.6167,31.6799,31.5353,31.5895,153669.0
2018-10-29 11:00:00,34.94,35.12,34.88,35.11,223800.0,31.5805,31.7432,31.5263,31.7342,223800.0
2018-10-29 11:30:00,35.11,35.2,34.75,34.77,138918.0,31.7342,31.8155,31.4088,31.4268,138918.0
2018-10-29 12:00:00,34.77,34.82,34.63,34.7,113755.0,31.4268,31.472,31.3003,31.3636,113755.0
2018-10-29 12:30:00,34.69,34.85,34.65,34.71,85303.0,31.3545,31.4992,31.3184,31.3726,85303.0
2018-10-29 13:00:00,34.71,34.9,34.71,34.79,57612.0,31.3726,31.5443,31.3726,31.4449,57612.0
2018-10-29 13:30:00,34.79,34.98,34.75,34.86,93483.0,31.4449,31.6167,31.4088,31.5082,93483.0
2018-10-29 14:00:00,34.85,34.87,34.7,34.72,85017.0,31.4992,31.5172,31.3636,31.3816,85017.0
2018-10-29 14:30:00,34.72,34.76,34.48,34.56,83206.0,31.3816,31.4178,31.1647,31.237,83206.0
2018-10-29 15:00:00,34.56,34.56,34.21,34.24,168423.0,31.237,31.237,30.9207,30.9478,168423.0
2018-10-29 15:30:00,34.23,34.33,33.93,34.32,526801.0,30.9388,31.0291,30.6676,31.0201,526801.0
2018-10-30 09:30:00,34.48,34.96,34.08,34.96,112456.0,31.1647,31.5986,30.8032,31.5986,112456.0
2018-10-30 10:00:00,34.95,34.96,34.74,34.87,114359.0,31.5895,31.5986,31.3997,31.5172,114359.0
2018-10-30 10:30:00,34.87,34.91,34.72,34.79,116950.0,31.5172,31.5534,31.3816,31.4449,116950.0
2018-10-30 11:00:00,34.8,35.14,34.65,35.01,624711.0,31.454,31.7613,31.3184,31.6438,624711.0
2018-10-30 11:30:00,35.01,35.03,34.84,34.9,107113.0,31.6438,31.6618,31.4901,31.5443,107113.0
2018-10-30 12:00:00,34.91,34.96,34.77,34.88,65724.0,31.5534,31.5986,31.4268,31.5263,65724.0
2018-10-30 12:30:00,34.87,34.89,34.75,34.76,90418.0,31.5172,31.5353,31.4088,31.4178,90418.0
2018-10-30 13:00:00,34.76,34.81,34.41,34.43,137059.0,31.4178,31.463,31.1015,31.1195,137059.0
2018-10-30 13:30:00,34.43,34.59,34.33,34.56,132748.0,31.1195,31.2641,31.0291,31.237,132748.0
2018-10-30 14:00:00,34.57,34.63,34.37,34.54,128173.0,31.2461,31.3003,31.0653,31.219,128173.0
2018-10-30 14:30:00,34.53,34.88,34.48,34.83,148845.0,31.2099,31.5263,31.1647,31.4811,148845.0
2018-10-30 15:00:00,34.83,34.94,34.71,34.89,202496.0,31.4811,31.5805,31.3726,31.5353,202496.0
2018-10-30 15:30:00,34.91,35.0,34.84,34.99,384054.0,31.5534,31.6347,31.4901,31.6257,384054.0
2018-10-31 09:30:00,35.21,35.21,34.55,34.61,97833.0,31.8245,31.8245,31.228,31.2822,97833.0
2018-10-31 10:00:00,34.57,34.62,34.35,34.62,108204.0,31.2461,31.2913,31.0472,31.2913,108204.0
2018-10-31 10:30:00,34.61,34.72,34.58,34.66,71596.0,31.2822,31.3816,31.2551,31.3274,71596.0
2018-10-31 11:00:00,34.67,34.78,34.56,34.73,81147.0,31.3365,31.4359,31.237,31.3907,81147.0
2018-10-31 11:30:00,34.73,34.74,34.53,34.53,68924.0,31.3907,31.3997,31.2099,31.2099,68924.0
2018-10-31 12:00:00,34.53,34.53,34.37,34.44,67836.0,31.2099,31.2099,31.0653,31.1286,67836.0
2018-10-31 12:30:00,34.44,34.77,34.4,34.77,55803.0,31.1286,31.4268,31.0924,31.4268,55803.0
2018-10-31 13:00:00,34.77,34.9,34.7,34.79,61055.0,31.4268,31.5443,31.3636,31.4449,61055.0
2018-10-31 13:30:00,34.79,34.84,34.72,34.8,84756.0,31.4449,31.4901,31.3816,31.454,84756.0
2018-10-31 14:00:00,34.8,35.02,34.75,35.01,137026.0,31.454,31.6528,31.4088,31.6438,137026.0
2018-10-31 14:30:00,35.01,35.02,34.93,34.99,98572.0,31.6438,31.6528,31.5715,31.6257,98572.0
2018-10-31 15:00:00,34.98,35.02,34.86,34.91,152774.0,31.6167,31.6528,31.5082,31.5534,152774.0
2018-10-31 15:30:00,34.91,34.93,34.61,34.63,457396.0,31.5534,31.5715,31.2822,31.3003,457396.0
2018-11-01 09:30:00,34.66,35.02,34.47,34.9,241562.0,31.3274,31.6528,31.1557,31.5443,241562.0
2018-11-01 10:00:00,34.89,35.15,34.83,34.99,308924.0,31.5353,31.7703,31.4811,31.6257,308924.0
2018-11-01 10:30:00,34.99,35.18,34.98,35.16,289337.0,31.6257,31.7974,31.6167,31.7793,289337.0
2018-11-01 11:00:00,35.16,35.22,35.01,35.09,133304.0,31.7793,31.8336,31.6438,31.7161,133304.0
2018-11-01 11:30:00,35.1,35.13,35.01,35.02,121584.0,31.7251,31.7522,31.6438,31.6528,121584.0
2018-11-01 12:00:00,35.01,35.13,34.99,35.11,171522.0,31.6438,31.7522,31.6257,31.7342,171522.0
2018-11-01 12:30:00,35.12,35.39,35.07,35.39,95006.0,31.7432,31.9872,31.698,31.9872,95006.0
2018-11-01 13:00:00,35.38,35.38,35.22,35.34,229512.0,31.9782,31.9782,31.8336,31.942,229512.0
2018-11-01 13:30:00,35.34,35.37,35.27,35.37,83429.0,31.942,31.9692,31.8788,31.9692,83429.0
2018-11-01 14:00:00,35.36,35.38,35.27,35.32,112854.0,31.9601,31.9782,31.8788,31.924,112854.0
2018-11-01 14:30:00,35.32,35.35,35.24,35.27,131340.0,31.924,31.9511,31.8517,31.8788,131340.0
2018-11-01 15:00:00,35.28,35.31,35.2,35.24,109356.0,31.8878,31.9149,31.8155,31.8517,109356.0
2018-11-01 15:30:00,35.24,35.31,35.19,35.23,493744.0,31.8517,31.9149,31.8065,31.8426,493744.0
2018-11-02 09:30:00,35.49,35.57,34.88,35.01,165915.0,32.0776,32.1499,31.5263,31.6438,165915.0
2018-11-02 10:00:00,35.01,35.03,34.82,34.83,70896.0,31.6438,31.6618,31.472,31.4811,70896.0
2018-11-02 10:30:00,34.83,35.21,34.81,35.13,109136.0,31.4811,31.8245,31.463,31.7522,109136.0
2018-11-02 11:00:00,35.13,35.18,34.86,34.98,98102.0,31.7522,31.7974,31.5082,31.6167,98102.0
2018-11-02 11:30:00,34.97,35.1,34.93,35.05,160675.0,31.6076,31.7251,31.5715,31.6799,160675.0
2018-11-02 12:00:00,35.05,35.06,34.93,35.05,164379.0,31.6799,31.689,31.5715,31.6799,164379.0
2018-11-02 12:30:00,35.05,35.26,34.91,35.22,128079.0,31.6799,31.8697,31.5534,31.8336,128079.0
2018-11-02 13:00:00,35.2,35.22,35.08,35.1,108799.0,31.8155,31.8336,31.707,31.7251,108799.0
2018-11-02 13:30:00,35.09,35.12,35.0,35.02,100116.0,31.7161,31.7432,31.6347,31.6528,100116.0
2018-11-02 14:00:00,35.02,35.23,34.93,35.19,142885.0,31.6528,31.8426,31.5715,31.8065,142885.0
2018-11-02 14:30:00,35.19,35.19,34.94,34.97,189560.0,31.8065,31.8065,31.5805,31.6076,189560.0
2018-11-02 15:00:00,34.97,35.17,34.91,35.11,226179.0,31.6076,31.7884,31.5534,31.7342,226179.0
2018-11-02 15:30:00,35.11,35.12,35.0,35.02,362469.0,31.7342,31.7432,31.6347,31.6528,362469.0
2018-11-05 09:30:00,35.11,35.32,34.91,34.98,160765.0,31.7342,31.924,31.5534,31.6167,160765.0
2018-11-05 10:00:00,34.99,35.14,34.92,35.14,153589.0,31.6257,31.7613,31.5624,31.7613,153589.0
2018-11-05 10:30:00,35.14,35.24,34.95,35.0,189667.0,31.7613,31.8517,31.5895,31.6347,189667.0
2018-11-05 11:00:00,35.01,35.02,34.95,35.0,110992.0,31.6438,31.6528,31.5895,31.6347,110992.0
2018-11-05 11:30:00,35.0,35.01,34.81,34.99,167871.0,31.6347,31.6438,31.463,31.6257,167871.0
2018-11-05 12:00:00,34.99,35.01,34.9,34.9,93977.0,31.6257,31.6438,31.5443,31.5443,93977.0
2018-11-05 12:30:00,34.9,34.93,34.8,34.84,47665.0,31.5443,31.5715,31.454,31.4901,47665.0
2018-11-05 13:00:00,34.83,34.87,34.79,34.86,64744.0,31.4811,31.5172,31.4449,31.5082,64744.0
2018-11-05 13:30:00,34.86,34.91,34.84,34.84,91146.0,31.5082,31.5534,31.4901,31.4901,91146.0
2018-11-05 14:00:00,34.84,35.01,34.81,34.99,175678.0,31.4901,31.6438,31.463,31.6257,175678.0
2018-11-05 14:30:00,34.99,35.02,34.93,35.0,480267.0,31.6257,31.6528,31.5715,31.6347,480267.0
2018-11-05 15:00:00,35.0,35.01,34.95,34.99,364224.0,31.6347,31.6438,31.5895,31.6257,364224.0
2018-11-05 15:30:00,35.0,35.0,34.89,34.92,411546.0,31.6347,31.6347,31.5353,31.5624,411546.0
2018-11-06 09:30:00,34.78,35.13,34.58,35.1,170400.0,31.4359,31.7522,31.2551,31.7251,170400.0
2018-11-06 10:00:00,35.09,35.39,34.99,35.36,173899.0,31.7161,31.9872,31.6257,31.9601,173899.0
2018-11-06 10:30:00,35.37,35.59,35.28,35.52,137433.0,31.9692,32.168,31.8878,32.1047,137433.0
2018-11-06 11:00:00,35.53,35.67,35.41,35.57,137034.0,32.1138,32.2403,32.0053,32.1499,137034.0
2018-11-06 11:30:00,35.57,35.58,35.33,35.38,130812.0,32.1499,32.159,31.933,31.9782,130812.0
2018-11-06 12:00:00,35.39,35.39,35.29,35.34,89992.0,31.9872,31.9872,31.8968,31.942,89992.0
2018-11-06 12:30:00,35.35,35.5,35.27,35.45,216233.0,31.9511,32.0867,31.8788,32.0415,216233.0
2018-11-06 13:00:00,35.45,35.6,35.39,35.57,185033.0,32.0415,32.177,31.9872,32.1499,185033.0
2018-11-06 13:30:00,35.57,35.68,35.54,35.55,144009.0,32.1499,32.2493,32.1228,32.1318,144009.0
2018-11-06 14:00:00,35.55,35.58,35.4,35.4,153284.0,32.1318,32.159,31.9963,31.9963,153284.0
2018-11-06 14:30:00,35.4,35.42,35.32,35.36,132243.0,31.9963,32.0143,31.924,31.9601,132243.0
2018-11-06 15:00:00,35.36,35.43,35.33,35.38,161633.0,31.9601,32.0234,31.933,31.9782,161633.0
2018-11-06 15:30:00,35.39,35.53,35.37,35.52,360813.0,31.9872,32.1138,31.9692,32.1047,360813.0
2018-11-07 09:30:00,35.9,36.02,35.68,35.84,230675.0,32.4482,32.5567,32.2493,32.394,230675.0
2018-11-07 10:00:00,35.78,36.0,35.62,35.98,206771.0,32.3397,32.5386,32.1951,32.5205,206771.0
2018-11-07 10:30:00,35.97,36.07,35.96,36.0,178768.0,32.5115,32.6018,32.5024,32.5386,178768.0
2018-11-07 11:00:00,35.97,36.15,35.96,35.96,175598.0,32.5115,32.6742,32.5024,32.5024,175598.0
2018-11-07 11:30:00,35.96,36.17,35.92,36.15,119889.0,32.5024,32.6922,32.4663,32.6742,119889.0
2018-11-07 12:00:00,36.15,36.18,36.05,36.07,39166.0,32.6742,32.7013,32.5838,32.6018,39166.0
2018-11-07 12:30:00,36.08,36.09,35.99,36.05,74262.0,32.6109,32.6199,32.5295,32.5838,74262.0
2018-11-07 13:00:00,36.04,36.22,35.98,36.21,194256.0,32.5747,32.7374,32.5205,32.7284,194256.0
2018-11-07 13:30:00,36.2,36.2,35.86,35.93,68442.0,32.7193,32.7193,32.412,32.4753,68442.0
2018-11-07 14:00:00,35.93,36.11,35.93,36.11,161726.0,32.4753,32.638,32.4753,32.638,161726.0
2018-11-07 14:30:00,36.1,36.48,36.1,36.43,320876.0,32.629,32.9724,32.629,32.9272,320876.0
2018-11-07 15:00:00,36.44,36.53,36.38,36.5,230288.0,32.9363,33.0176,32.882,32.9905,230288.0
2018-11-07 15:30:00,36.5,36.56,36.47,36.5,501866.0,32.9905,33.0447,32.9634,32.9905,501866.0
2018-11-08 09:30:00,36.29,36.91,35.76,36.9,198115.0,32.8007,33.3611,32.3217,33.352,198115.0
2018-11-08 10:00:00,36.89,36.91,36.33,36.44,105601.0,33.343,33.3611,32.8368,32.9363,105601.0
2018-11-08 10:30:00,36.44,36.58,36.35,36.4,259291.0,32.9363,33.0628,32.8549,32.9001,259291.0
2018-11-08 11:00:00,36.4,36.75,36.36,36.69,215946.0,32.9001,33.2165,32.864,33.1622,215946.0
2018-11-08 11:30:00,36.7,36.8,36.61,36.73,301626.0,33.1713,33.2617,33.0899,33.1984,301626.0
2018-11-08 12:00:00,36.73,36.8,36.63,36.65,388613.0,33.1984,33.2617,33.108,33.1261,388613.0
2018-11-08 12:30:00,36.65,36.68,36.43,36.43,98301.0,33.1261,33.1532,32.9272,32.9272,98301.0
2018-11-08 13:00:00,36.43,36.6,36.38,36.53,144181.0,32.9272,33.0809,32.882,33.0176,144181.0
2018-11-08 13:30:00,36.52,36.53,36.32,36.45,182983.0,33.0086,33.0176,32.8278,32.9453,182983.0
2018-11-08 14:00:00,36.45,36.55,36.38,36.52,293694.0,32.9453,33.0357,32.882,33.0086,293694.0
2018-11-08 14:30:00,36.52,36.72,36.51,36.66,193583.0,33.0086,33.1893,32.9995,33.1351,193583.0
2018-11-08 15:00:00,36.65,36.84,36.58,36.78,219729.0,33.1261,33.2978,33.0628,33.2436,219729.0
2018-11-08 15:30:00,36.78,36.95,36.73,36.84,549931.0,33.2436,33.3972,33.1984,33.2978,549931.0
2018-11-09 09:30:00,36.85,37.8,35.06,36.0,1206971.0,33.3068,34.1655,31.689,32.5386,1206971.0
2018-11-09 10:00:00,35.99,37.81,35.76,37.81,1232758.0,32.5295,34.1745,32.3217,34.1745,1232758.0
2018-11-09 10:30:00,37.81,38.27,36.89,37.24,886022.0,34.1745,34.5903,33.343,33.6594,886022.0
2018-11-09 11:00:00,37.22,37.64,37.09,37.25,507704.0,33.6413,34.0209,33.5238,33.6684,507704.0
2018-11-09 11:30:00,37.23,37.33,36.16,36.32,540515.0,33.6503,33.7407,32.6832,32.8278,540515.0
2018-11-09 12:00:00,36.32,36.51,35.95,35.98,425801.0,32.8278,32.9995,32.4934,32.5205,425801.0
2018-11-09 12:30:00,35.98,36.12,35.75,35.83,334438.0,32.5205,32.647,32.3126,32.3849,334438.0
2018-11-09 13:00:00,35.82,36.17,35.78,36.02,318275.0,32.3759,32.6922,32.3397,32.5567,318275.0
2018-11-09 13:30:00,36.06,36.1,35.79,35.94,296919.0,32.5928,32.629,32.3488,32.4843,296919.0
2018-11-09 14:00:00,35.93,36.01,35.74,35.97,405783.0,32.4753,32.5476,32.3036,32.5115,405783.0
2018-11-09 14:30:00,35.98,36.01,35.74,35.91,386016.0,32.5205,32.5476,32.3036,32.4572,386016.0
2018-11-09 15:00:00,35.9,36.14,35.85,36.09,306442.0,32.4482,32.6651,32.403,32.6199,306442.0
2018-11-09 15:30:00,36.09,36.26,35.96,36.07,898903.0,32.6199,32.7736,32.5024,32.6018,898903.0
2018-11-12 09:30:00,35.72,36.04,35.14,35.97,210496.0,32.2855,32.5747,31.7613,32.5115,210496.0
2018-11-12 10:00:00,35.96,36.69,35.94,36.66,174419.0,32.5024,33.1622,32.4843,33.1351,174419.0
2018-11-12 10:30:00,36.69,37.02,36.63,36.98,273971.0,33.1622,33.4605,33.108,33.4243,273971.0
2018-11-12 11:00:00,36.99,37.4,36.96,37.32,257389.0,33.4334,33.804,33.4063,33.7317,257389.0
2018-11-12 11:30:00,37.32,37.32,36.72,36.85,239847.0,33.7317,33.7317,33.1893,33.3068,239847.0
2018-11-12 12:00:00,36.87,36.99,36.67,36.7,138512.0,33.3249,33.4334,33.1442,33.1713,138512.0
2018-11-12 12:30:00,36.7,36.91,36.51,36.51,149006.0,33.1713,33.3611,32.9995,32.9995,149006.0
2018-11-12 13:00:00,36.51,36.72,36.51,36.66,102332.0,32.9995,33.1893,32.9995,33.1351,102332.0
2018-11-12 13:30:00,36.66,36.8,36.53,36.79,117695.0,33.1351,33.2617,33.0176,33.2526,117695.0
2018-11-12 14:00:00,36.79,36.9,36.67,36.88,115368.0,33.2526,33.352,33.1442,33.334,115368.0
2018-11-12 14:30:00,36.88,36.95,36.67,36.68,157378.0,33.334,33.3972,33.1442,33.1532,157378.0
2018-11-12 15:00:00,36.68,36.8,36.57,36.76,202925.0,33.1532,33.2617,33.0538,33.2255,202925.0
2018-11-12 15:30:00,36.75,36.76,36.48,36.54,469602.0,33.2165,33.2255,32.9724,33.0267,469602.0
2018-11-13 09:30:00,36.74,37.11,36.3,37.0,134775.0,33.2074,33.5418,32.8097,33.4424,134775.0
2018-11-13 10:00:00,36.99,36.99,36.3,36.37,163986.0,33.4334,33.4334,32.8097,32.873,163986.0
2018-11-13 10:30:00,36.38,36.71,36.32,36.7,182221.0,32.882,33.1803,32.8278,33.1713,182221.0
2018-11-13 11:00:00,36.69,37.26,36.61,37.16,233279.0,33.1622,33.6774,33.0899,33.587,233279.0
2018-11-13 11:30:00,37.16,37.3,37.05,37.18,144688.0,33.587,33.7136,33.4876,33.6051,144688.0
2018-11-13 12:00:00,37.19,37.32,37.12,37.21,134901.0,33.6142,33.7317,33.5509,33.6322,134901.0
2018-11-13 12:30:00,37.21,37.22,37.02,37.13,215927.0,33.6322,33.6413,33.4605,33.5599,215927.0
2018-11-13 13:00:00,37.14,37.21,37.02,37.09,130833.0,33.569,33.6322,33.4605,33.5238,130833.0
2018-11-13 13:30:00,37.11,37.22,37.09,37.11,96625.0,33.5418,33.6413,33.5238,33.5418,96625.0
2018-11-13 14:00:00,37.11,37.19,37.04,37.1,175161.0,33.5418,33.6142,33.4786,33.5328,175161.0
2018-11-13 14:30:00,37.1,37.16,37.07,37.1,140749.0,33.5328,33.587,33.5057,33.5328,140749.0
2018-11-13 15:00:00,37.1,37.22,37.04,37.04,171986.0,33.5328,33.6413,33.4786,33.4786,171986.0
2018-11-13 15:30:00,37.03,37.06,36.71,36.71,654026.0,33.4695,33.4967,33.1803,33.1803,654026.0
2018-11-14 09:30:00,36.89,37.32,36.78,37.15,104831.0,33.343,33.7317,33.2436,33.578,104831.0
2018-11-14 10:00:00,37.13,37.19,36.95,37.11,84162.0,33.5599,33.6142,33.3972,33.5418,84162.0
2018-11-14 10:30:00,37.1,37.19,36.87,36.87,143568.0,33.5328,33.6142,33.3249,33.3249,143568.0
2018-11-14 11:00:00,36.86,36.86,36.52,36.55,72513.0,33.3159,33.3159,33.0086,33.0357,72513.0
2018-11-14 11:30:00,36.55,36.68,36.47,36.63,93237.0,33.0357,33.1532,32.9634,33.108,93237.0
2018-11-14 12:00:00,36.64,36.68,36.48,36.65,71072.0,33.117,33.1532,32.9724,33.1261,71072.0
2018-11-14 12:30:00,36.62,36.62,36.29,36.3,97473.0,33.099,33.099,32.8007,32.8097,97473.0
2018-11-14 13:00:00,36.3,36.48,36.29,36.39,76971.0,32.8097,32.9724,32.8007,32.8911,76971.0
2018-11-14 13:30:00,36.38,36.41,36.19,36.26,89086.0,32.882,32.9092,32.7103,32.7736,89086.0
2018-11-14 14:00:00,36.25,36.38,36.12,36.26,103944.0,32.7645,32.882,32.647,32.7736,103944.0
2018-11-14 14:30:00,36.25,36.34,36.08,36.22,207287.0,32.7645,32.8459,32.6109,32.7374,207287.0
2018-11-14 15:00:00,36.22,36.33,36.15,36.25,137597.0,32.7374,32.8368,32.6742,32.7645,137597.0
2018-11-14 15:30:00,36.25,36.27,36.06,36.1,321902.0,32.7645,32.7826,32.5928,32.629,321902.0
2018-11-15 09:30:00,35.83,36.11,35.58,35.78,139097.0,32.3849,32.638,32.159,32.3397,139097.0
2018-11-15 10:00:00,35.79,36.15,35.76,36.08,128876.0,32.3488,32.6742,32.3217,32.6109,128876.0
2018-11-15 10:30:00,36.06,36.14,35.78,36.02,130380.0,32.5928,32.6651,32.3397,32.5567,130380.0
2018-11-15 11:00:00,36.03,36.38,36.03,36.23,145067.0,32.5657,32.882,32.5657,32.7465,145067.0
2018-11-15 11:30:00,36.23,36.5,36.15,36.5,142643.0,32.7465,32.9905,32.6742,32.9905,142643.0
2018-11-15 12:00:00,36.51,36.58,36.32,36.42,109807.0,32.9995,33.0628,32.8278,32.9182,109807.0
2018-11-15 12:30:00,36.42,36.45,36.13,36.16,100403.0,32.9182,32.9453,32.6561,32.6832,100403.0
2018-11-15 13:00:00,36.16,36.53,36.14,36.51,211771.0,32.6832,33.0176,32.6651,32.9995,211771.0
2018-11-15 13:30:00,36.52,36.7,36.49,36.68,93924.0,33.0086,33.1713,32.9815,33.1532,93924.0
2018-11-15 14:00:00,36.68,36.83,36.63,36.8,110788.0,33.1532,33.2888,33.108,33.2617,110788.0
2018-11-15 14:30:00,36.8,36.88,36.63,36.7,156098.0,33.2617,33.334,33.108,33.1713,156098.0
2018-11-15 15:00:00,36.71,36.82,36.51,36.63,270154.0,33.1803,33.2797,32.9995,33.108,270154.0
2018-11-15 15:30:00,36.63,37.0,36.62,37.0,572399.0,33.108,33.4424,33.099,33.4424,572399.0
2018-11-16 09:30:00,36.76,37.28,36.51,37.24,194869.0,33.2255,33.6955,32.9995,33.6594,194869.0
2018-11-16 10:00:00,37.2,37.4,37.08,37.22,219195.0,33.6232,33.804,33.5147,33.6413,219195.0
2018-11-16 10:30:00,37.22,37.28,36.98,36.98,174137.0,33.6413,33.6955,33.4243,33.4243,174137.0
2018-11-16 11:00:00,36.99,37.01,36.58,36.59,246527.0,33.4334,33.4515,33.0628,33.0718,246527.0
2018-11-16 11:30:00,36.59,36.68,36.31,36.43,238190.0,33.0718,33.1532,32.8188,32.9272,238190.0
2018-11-16 12:00:00,36.44,36.79,36.44,36.73,131873.0,32.9363,33.2526,32.9363,33.1984,131873.0
2018-11-16 12:30:00,36.72,37.17,36.69,37.16,132401.0,33.1893,33.5961,33.1622,33.587,132401.0
2018-11-16 13:00:00,37.17,37.26,36.94,37.18,160511.0,33.5961,33.6774,33.3882,33.6051,160511.0
2018-11-16 13:30:00,37.19,37.26,37.08,37.15,192167.0,33.6142,33.6774,33.5147,33.578,192167.0
2018-11-16 14:00:00,37.15,37.27,37.11,37.23,117850.0,33.578,33.6865,33.5418,33.6503,117850.0
2018-11-16 14:30:00,37.23,37.28,37.17,37.23,160268.0,33.6503,33.6955,33.5961,33.6503,160268.0
2018-11-16 15:00:00,37.24,37.27,37.18,37.21,263796.0,33.6594,33.6865,33.6051,33.6322,263796.0
2018-11-16 15:30:00,37.2,37.27,37.13,37.2,641230.0,33.6232,33.6865,33.5599,33.6232,641230.0
2018-11-19 09:30:00,37.24,37.59,37.1,37.43,156590.0,33.6594,33.9757,33.5328,33.8311,156590.0
2018-11-19 10:00:00,37.41,37.41,36.99,37.13,128331.0,33.813,33.813,33.4334,33.5599,128331.0
2018-11-19 10:30:00,37.14,37.31,37.05,37.18,104515.0,33.569,33.7226,33.4876,33.6051,104515.0
2018-11-19 11:00:00,37.19,37.28,37.07,37.08,73458.0,33.6142,33.6955,33.5057,33.5147,73458.0
2018-11-19 11:30:00,37.07,37.09,36.82,36.93,79691.0,33.5057,33.5238,33.2797,33.3792,79691.0
2018-11-19 12:00:00,36.95,37.0,36.8,36.96,76344.0,33.3972,33.4424,33.2617,33.4063,76344.0
2018-11-19 12:30:00,36.96,37.11,36.85,37.1,68031.0,33.4063,33.5418,33.3068,33.5328,68031.0
2018-11-19 13:00:00,37.09,37.1,36.88,36.92,79516.0,33.5238,33.5328,33.334,33.3701,79516.0
2018-11-19 13:30:00,36.92,37.05,36.82,36.94,72451.0,33.3701,33.4876,33.2797,33.3882,72451.0
2018-11-19 14:00:00,36.93,36.96,36.76,36.88,112989.0,33.3792,33.4063,33.2255,33.334,112989.0
2018-11-19 14:30:00,36.86,36.97,36.8,36.95,93164.0,33.3159,33.4153,33.2617,33.3972,93164.0
2018-11-19 15:00:00,36.95,37.07,36.87,37.02,153235.0,33.3972,33.5057,33.3249,33.4605,153235.0
2018-11-19 15:30:00,37.04,37.04,36.77,36.93,294169.0,33.4786,33.4786,33.2345,33.3792,294169.0
2018-11-20 09:30:00,36.77,37.04,36.27,36.58,108642.0,33.2345,33.4786,32.7826,33.0628,108642.0
2018-11-20 10:00:00,36.59,37.12,36.55,37.06,216740.0,33.0718,33.5509,33.0357,33.4967,216740.0
2018-11-20 10:30:00,37.08,37.26,36.88,37.2,160997.0,33.5147,33.6774,33.334,33.6232,160997.0
2018-11-20 11:00:00,37.21,37.25,37.07,37.12,149428.0,33.6322,33.6684,33.5057,33.5509,149428.0
2018-11-20 11:30:00,37.11,37.26,37.02,37.02,161436.0,33.5418,33.6774,33.4605,33.4605,161436.0
2018-11-20 12:00:00,37.03,37.15,36.84,36.93,149649.0,33.4695,33.578,33.2978,33.3792,149649.0
2018-11-20 12:30:00,36.92,36.97,36.78,36.83,119174.0,33.3701,33.4153,33.2436,33.2888,119174.0
2018-11-20 13:00:00,36.83,36.93,36.7,36.84,108477.0,33.2888,33.3792,33.1713,33.2978,108477.0
2018-11-20 13:30:00,36.83,36.88,36.75,36.76,103703.0,33.2888,33.334,33.2165,33.2255,103703.0
2018-11-20 14:00:00,36.76,36.92,36.64,36.84,149061.0,33.2255,33.3701,33.117,33.2978,149061.0
2018-11-20 14:30:00,36.84,37.08,36.84,37.0,158199.0,33.2978,33.5147,33.2978,33.4424,158199.0
2018-11-20 15:00:00,37.0,37.06,36.8,37.01,243488.0,33.4424,33.4967,33.2617,33.4515,243488.0
2018-11-20 15:30:00,37.01,37.02,36.81,36.91,541629.0,33.4515,33.4605,33.2707,33.3611,541629.0
2018-11-21 09:30:00,37.01,37.16,36.79,37.01,80360.0,33.4515,33.587,33.2526,33.4515,80360.0
2018-11-21 10:00:00,36.97,37.11,36.94,37.07,87613.0,33.4153,33.5418,33.3882,33.5057,87613.0
2018-11-21 10:30:00,37.07,37.11,36.91,37.07,90687.0,33.5057,33.5418,33.3611,33.5057,90687.0
2018-11-21 11:00:00,37.06,37.19,37.0,37.05,126850.0,33.4967,33.6142,33.4424,33.4876,126850.0
2018-11-21 11:30:00,37.05,37.2,36.97,37.01,281931.0,33.4876,33.6232,33.4153,33.4515,281931.0
2018-11-21 12:00:00,37.01,37.08,36.97,37.02,73304.0,33.4515,33.5147,33.4153,33.4605,73304.0
2018-11-21 12:30:00,37.01,37.07,36.92,37.01,260184.0,33.4515,33.5057,33.3701,33.4515,260184.0
2018-11-21 13:00:00,37.02,37.04,36.94,36.97,83287.0,33.4605,33.4786,33.3882,33.4153,83287.0
2018-11-21 13:30:00,36.97,37.05,36.95,37.01,66207.0,33.4153,33.4876,33.3972,33.4515,66207.0
2018-11-21 14:00:00,37.0,37.03,36.86,37.0,81870.0,33.4424,33.4695,33.3159,33.4424,81870.0
2018-11-21 14:30:00,37.0,37.0,36.89,36.91,68800.0,33.4424,33.4424,33.343,33.3611,68800.0
2018-11-21 15:00:00,36.91,37.02,36.79,36.91,133026.0,33.3611,33.4605,33.2526,33.3611,133026.0
2018-11-21 15:30:00,36.91,36.94,36.82,36.88,287005.0,33.3611,33.3882,33.2797,33.334,287005.0
2018-11-23 09:30:00,36.77,37.7,36.46,36.62,54340.0,33.2345,34.0751,32.9543,33.099,54340.0
2018-11-23 10:00:00,36.6,36.75,36.53,36.69,45315.0,33.0809,33.2165,33.0176,33.1622,45315.0
2018-11-23 10:30:00,36.65,36.86,36.63,36.83,59834.0,33.1261,33.3159,33.108,33.2888,59834.0
2018-11-23 11:00:00,36.84,36.91,36.79,36.82,68355.0,33.2978,33.3611,33.2526,33.2797,68355.0
2018-11-23 11:30:00,36.82,36.83,36.56,36.56,70683.0,33.2797,33.2888,33.0447,33.0447,70683.0
2018-11-23 12:00:00,36.57,36.58,36.45,36.51,83605.0,33.0538,33.0628,32.9453,32.9995,83605.0
2018-11-23 12:30:00,36.51,36.6,36.45,36.51,180404.0,32.9995,33.0809,32.9453,32.9995,180404.0
2018-11-26 09:30:00,36.86,37.15,36.62,37.04,151722.0,33.3159,33.578,33.099,33.4786,151722.0
2018-11-26 10:00:00,37.02,37.08,36.84,36.91,81583.0,33.4605,33.5147,33.2978,33.3611,81583.0
2018-11-26 10:30:00,36.91,37.02,36.84,36.97,81757.0,33.3611,33.4605,33.2978,33.4153,81757.0
2018-11-26 11:00:00,36.98,37.01,36.92,36.94,58123.0,33.4243,33.4515,33.3701,33.3882,58123.0
2018-11-26 11:30:00,36.94,37.03,36.85,36.92,115967.0,33.3882,33.4695,33.3068,33.3701,115967.0
2018-11-26 12:00:00,36.93,36.99,36.86,36.87,64312.0,33.3792,33.4334,33.3159,33.3249,64312.0
2018-11-26 12:30:00,36.86,36.96,36.83,36.96,48329.0,33.3159,33.4063,33.2888,33.4063,48329.0
2018-11-26 13:00:00,36.97,37.01,36.92,36.97,56049.0,33.4153,33.4515,33.3701,33.4153,56049.0
2018-11-26 13:30:00,36.97,37.01,36.9,36.98,68563.0,33.4153,33.4515,33.352,33.4243,68563.0
2018-11-26 14:00:00,36.98,37.02,36.89,36.96,168508.0,33.4243,33.4605,33.343,33.4063,168508.0
2018-11-26 14:30:00,36.96,37.01,36.91,37.0,74311.0,33.4063,33.4515,33.3611,33.4424,74311.0
2018-11-26 15:00:00,37.0,37.01,36.94,36.96,80195.0,33.4424,33.4515,33.3882,33.4063,80195.0
2018-11-26 15:30:00,36.96,37.01,36.96,37.0,262468.0,33.4063,33.4515,33.4063,33.4424,262468.0
2018-11-27 09:30:00,36.86,37.08,36.57,36.98,164282.0,33.3159,33.5147,33.0538,33.4243,164282.0
2018-11-27 10:00:00,37.0,37.19,36.85,37.04,328296.0,33.4424,33.6142,33.3068,33.4786,328296.0
2018-11-27 10:30:00,37.04,37.16,36.95,37.12,216138.0,33.4786,33.587,33.3972,33.5509,216138.0
2018-11-27 11:00:00,37.13,37.38,37.1,37.35,152313.0,33.5599,33.7859,33.5328,33.7588,152313.0
2018-11-27 11:30:00,37.34,37.37,37.21,37.25,101965.0,33.7497,33.7769,33.6322,33.6684,101965.0
2018-11-27 12:00:00,37.27,37.35,37.14,37.17,133778.0,33.6865,33.7588,33.569,33.5961,133778.0
2018-11-27 12:30:00,37.17,37.2,37.09,37.11,113608.0,33.5961,33.6232,33.5238,33.5418,113608.0
2018-11-27 13:00:00,37.12,37.21,37.09,37.17,142466.0,33.5509,33.6322,33.5238,33.5961,142466.0
2018-11-27 13:30:00,37.17,37.21,37.15,37.19,105436.0,33.5961,33.6322,33.578,33.6142,105436.0
2018-11-27 14:00:00,37.18,37.3,37.15,37.2,194695.0,33.6051,33.7136,33.578,33.6232,194695.0
2018-11-27 14:30:00,37.2,37.21,37.15,37.16,83876.0,33.6232,33.6322,33.578,33.587,83876.0
2018-11-27 15:00:00,37.16,37.21,37.12,37.15,116624.0,33.587,33.6322,33.5509,33.578,116624.0
2018-11-27 15:30:00,37.15,37.2,37.05,37.18,471636.0,33.578,33.6232,33.4876,33.6051,471636.0
2018-11-28 09:30:00,37.33,37.52,36.74,36.85,126481.0,33.7407,33.9124,33.2074,33.3068,126481.0
2018-11-28 10:00:00,36.85,36.89,36.67,36.89,221383.0,33.3068,33.343,33.1442,33.343,221383.0
2018-11-28 10:30:00,36.89,37.03,36.85,36.96,156052.0,33.343,33.4695,33.3068,33.4063,156052.0
2018-11-28 11:00:00,36.96,37.09,36.96,37.08,151979.0,33.4063,33.5238,33.4063,33.5147,151979.0
2018-11-28 11:30:00,37.08,37.09,36.94,37.0,114860.0,33.5147,33.5238,33.3882,33.4424,114860.0
2018-11-28 12:00:00,37.0,37.52,37.0,37.48,160983.0,33.4424,33.9124,33.4424,33.8763,160983.0
2018-11-28 12:30:00,37.49,37.49,37.31,37.36,70692.0,33.8853,33.8853,33.7226,33.7678,70692.0
2018-11-28 13:00:00,37.37,37.37,37.13,37.16,89582.0,33.7769,33.7769,33.5599,33.587,89582.0
2018-11-28 13:30:00,37.16,37.24,37.14,37.2,73604.0,33.587,33.6594,33.569,33.6232,73604.0
2018-11-28 14:00:00,37.2,37.24,37.1,37.24,98631.0,33.6232,33.6594,33.5328,33.6594,98631.0
2018-11-28 14:30:00,37.23,37.39,37.13,37.32,96808.0,33.6503,33.7949,33.5599,33.7317,96808.0
2018-11-28 15:00:00,37.31,37.32,37.2,37.3,132652.0,33.7226,33.7317,33.6232,33.7136,132652.0
2018-11-28 15:30:00,37.3,37.55,37.27,37.55,405605.0,33.7136,33.9395,33.6865,33.9395,405605.0
2018-11-29 09:30:00,37.54,37.7,37.31,37.36,94398.0,33.9305,34.0751,33.7226,33.7678,94398.0
2018-11-29 10:00:00,37.37,37.53,37.29,37.33,135950.0,33.7769,33.9215,33.7045,33.7407,135950.0
2018-11-29 10:30:00,37.34,37.48,37.0,37.01,134025.0,33.7497,33.8763,33.4424,33.4515,134025.0
2018-11-29 11:00:00,37.01,37.2,37.0,37.2,108579.0,33.4515,33.6232,33.4424,33.6232,108579.0
2018-11-29 11:30:00,37.2,37.26,37.11,37.22,88732.0,33.6232,33.6774,33.5418,33.6413,88732.0
2018-11-29 12:00:00,37.23,37.25,37.18,37.25,69125.0,33.6503,33.6684,33.6051,33.6684,69125.0
2018-11-29 12:30:00,37.25,37.37,37.24,37.32,79648.0,33.6684,33.7769,33.6594,33.7317,79648.0
2018-11-29 13:00:00,37.32,37.35,37.24,37.3,108389.0,33.7317,33.7588,33.6594,33.7136,108389.0
2018-11-29 13:30:00,37.3,37.34,37.2,37.32,98406.0,33.7136,33.7497,33.6232,33.7317,98406.0
2018-11-29 14:00:00,37.31,37.34,37.18,37.23,120134.0,33.7226,33.7497,33.6051,33.6503,120134.0
2018-11-29 14:30:00,37.22,37.26,37.17,37.23,80132.0,33.6413,33.6774,33.5961,33.6503,80132.0
2018-11-29 15:00:00,37.23,37.23,37.11,37.16,120636.0,33.6503,33.6503,33.5418,33.587,120636.0
2018-11-29 15:30:00,37.15,37.15,36.98,36.99,385702.0,33.578,33.578,33.4243,33.4334,385702.0
2018-11-30 09:30:00,37.07,37.19,36.82,36.83,84772.0,33.5057,33.6142,33.2797,33.2888,84772.0
2018-11-30 10:00:00,36.81,36.98,36.71,36.97,124735.0,33.2707,33.4243,33.1803,33.4153,124735.0
2018-11-30 10:30:00,36.96,37.14,36.96,37.09,162318.0,33.4063,33.569,33.4063,33.5238,162318.0
2018-11-30 11:00:00,37.09,37.29,36.99,37.2,167635.0,33.5238,33.7045,33.4334,33.6232,167635.0
2018-11-30 11:30:00,37.2,37.43,37.14,37.32,132455.0,33.6232,33.8311,33.569,33.7317,132455.0
2018-11-30 12:00:00,37.33,37.58,37.3,37.48,135423.0,33.7407,33.9667,33.7136,33.8763,135423.0
2018-11-30 12:30:00,37.48,37.55,37.39,37.52,139811.0,33.8763,33.9395,33.7949,33.9124,139811.0
2018-11-30 13:00:00,37.52,37.58,37.34,37.37,117910.0,33.9124,33.9667,33.7497,33.7769,117910.0
2018-11-30 13:30:00,37.38,37.71,37.38,37.66,134218.0,33.7859,34.0842,33.7859,34.039,134218.0
2018-11-30 14:00:00,37.66,37.87,37.6,37.87,142451.0,34.039,34.2288,33.9847,34.2288,142451.0
2018-11-30 14:30:00,37.87,37.91,37.74,37.83,166860.0,34.2288,34.2649,34.1113,34.1926,166860.0
2018-11-30 15:00:00,37.83,37.89,37.74,37.79,154825.0,34.1926,34.2469,34.1113,34.1565,154825.0
2018-11-30 15:30:00,37.79,37.83,37.76,37.78,405377.0,34.1565,34.1926,34.1294,34.1474,405377.0
2018-12-03 09:30:00,37.95,38.49,37.8,38.47,139375.0,34.3011,34.7892,34.1655,34.7711,139375.0
2018-12-03 10:00:00,38.47,38.58,38.16,38.26,195484.0,34.7711,34.8705,34.4909,34.5813,195484.0
2018-12-03 10:30:00,38.28,38.36,37.96,37.96,210154.0,34.5994,34.6717,34.3101,34.3101,210154.0
2018-12-03 11:00:00,37.97,37.98,37.8,37.89,96224.0,34.3192,34.3282,34.1655,34.2469,96224.0
2018-12-03 11:30:00,37.9,37.93,37.67,37.73,62825.0,34.2559,34.283,34.048,34.1022,62825.0
2018-12-03 12:00:00,37.74,37.78,37.67,37.78,45934.0,34.1113,34.1474,34.048,34.1474,45934.0
2018-12-03 12:30:00,37.79,37.9,37.78,37.79,34831.0,34.1565,34.2559,34.1474,34.1565,34831.0
2018-12-03 13:00:00,37.8,37.9,37.79,37.8,34669.0,34.1655,34.2559,34.1565,34.1655,34669.0
2018-12-03 13:30:00,37.81,37.81,37.7,37.73,57045.0,34.1745,34.1745,34.0751,34.1022,57045.0
2018-12-03 14:00:00,37.74,37.9,37.65,37.88,57316.0,34.1113,34.2559,34.0299,34.2378,57316.0
2018-12-03 14:30:00,37.88,37.92,37.77,37.83,50091.0,34.2378,34.274,34.1384,34.1926,50091.0
2018-12-03 15:00:00,37.82,37.93,37.79,37.85,93551.0,34.1836,34.283,34.1565,34.2107,93551.0
2018-12-03 15:30:00,37.85,37.91,37.76,37.84,159182.0,34.2107,34.2649,34.1294,34.2017,159182.0
2018-12-04 09:30:00,37.88,37.91,37.31,37.34,105704.0,34.2378,34.2649,33.7226,33.7497,105704.0
2018-12-04 10:00:00,37.33,37.61,37.05,37.25,174852.0,33.7407,33.9938,33.4876,33.6684,174852.0
2018-12-04 10:30:00,37.25,37.44,37.2,37.25,152163.0,33.6684,33.8401,33.6232,33.6684,152163.0
2018-12-04 11:00:00,37.26,37.33,37.1,37.16,176471.0,33.6774,33.7407,33.5328,33.587,176471.0
2018-12-04 11:30:00,37.16,37.34,37.14,37.27,156550.0,33.587,33.7497,33.569,33.6865,156550.0
2018-12-04 12:00:00,37.25,37.28,36.9,36.9,238045.0,33.6684,33.6955,33.352,33.352,238045.0
2018-12-04 12:30:00,36.9,37.28,36.79,37.12,211397.0,33.352,33.6955,33.2526,33.5509,211397.0
2018-12-04 13:00:00,37.11,37.18,36.87,36.91,221075.0,33.5418,33.6051,33.3249,33.3611,221075.0
2018-12-04 13:30:00,36.91,37.14,36.77,36.94,256640.0,33.3611,33.569,33.2345,33.3882,256640.0
2018-12-04 14:00:00,36.94,37.12,36.88,36.94,158886.0,33.3882,33.5509,33.334,33.3882,158886.0
2018-12-04 14:30:00,36.95,37.2,36.87,36.89,172497.0,33.3972,33.6232,33.3249,33.343,172497.0
2018-12-04 15:00:00,36.89,36.95,36.77,36.89,249603.0,33.343,33.3972,33.2345,33.343,249603.0
2018-12-04 15:30:00,36.9,36.93,36.72,36.82,434126.0,33.352,33.3792,33.1893,33.2797,434126.0
2018-12-06 09:30:00,36.36,36.5,35.6,36.13,159512.0,32.864,32.9905,32.177,32.6561,159512.0
2018-12-06 10:00:00,36.11,36.32,36.03,36.24,279078.0,32.638,32.8278,32.5657,32.7555,279078.0
2018-12-06 10:30:00,36.25,36.45,36.1,36.14,218021.0,32.7645,32.9453,32.629,32.6651,218021.0
2018-12-06 11:00:00,36.15,36.22,35.87,35.92,447975.0,32.6742,32.7374,32.4211,32.4663,447975.0
2018-12-06 11:30:00,35.91,36.27,35.86,36.25,221372.0,32.4572,32.7826,32.412,32.7645,221372.0
2018-12-06 12:00:00,36.25,36.38,36.17,36.34,100020.0,32.7645,32.882,32.6922,32.8459,100020.0
2018-12-06 12:30:00,36.35,36.4,36.24,36.27,118166.0,32.8549,32.9001,32.7555,32.7826,118166.0
2018-12-06 13:00:00,36.26,36.28,35.88,36.08,286662.0,32.7736,32.7917,32.4301,32.6109,286662.0
2018-12-06 13:30:00,36.08,36.24,36.0,36.24,100531.0,32.6109,32.7555,32.5386,32.7555,100531.0
2018-12-06 14:00:00,36.27,36.34,36.06,36.16,126777.0,32.7826,32.8459,32.5928,32.6832,126777.0
2018-12-06 14:30:00,36.16,36.37,36.0,36.33,123445.0,32.6832,32.873,32.5386,32.8368,123445.0
2018-12-06 15:00:00,36.33,36.4,36.11,36.23,145891.0,32.8368,32.9001,32.638,32.7465,145891.0
2018-12-06 15:30:00,36.23,36.51,36.22,36.47,355146.0,32.7465,32.9995,32.7374,32.9634,355146.0
2018-12-07 09:30:00,36.36,36.99,36.33,36.7,133411.0,32.864,33.4334,32.8368,33.1713,133411.0
2018-12-07 10:00:00,36.7,36.76,36.28,36.29,38838.0,33.1713,33.2255,32.7917,32.8007,38838.0
2018-12-07 10:30:00,36.25,36.32,36.14,36.32,47936.0,32.7645,32.8278,32.6651,32.8278,47936.0
2018-12-07 11:00:00,36.32,36.37,35.97,36.07,87176.0,32.8278,32.873,32.5115,32.6018,87176.0
2018-12-07 11:30:00,36.05,36.13,35.97,36.0,60807.0,32.5838,32.6561,32.5115,32.5386,60807.0
2018-12-07 12:00:00,35.99,36.24,35.99,36.18,64113.0,32.5295,32.7555,32.5295,32.7013,64113.0
2018-12-07 12:30:00,36.16,36.36,36.03,36.35,66981.0,32.6832,32.864,32.5657,32.8549,66981.0
2018-12-07 13:00:00,36.34,36.48,36.31,36.39,146709.0,32.8459,32.9724,32.8188,32.8911,146709.0
2018-12-07 13:30:00,36.4,36.45,36.29,36.35,97857.0,32.9001,32.9453,32.8007,32.8549,97857.0
2018-12-07 14:00:00,36.33,36.33,36.07,36.21,88198.0,32.8368,32.8368,32.6018,32.7284,88198.0
2018-12-07 14:30:00,36.21,36.22,36.04,36.06,75008.0,32.7284,32.7374,32.5747,32.5928,75008.0
2018-12-07 15:00:00,36.06,36.25,36.0,36.23,119410.0,32.5928,32.7645,32.5386,32.7465,119410.0
2018-12-07 15:30:00,36.22,36.43,36.2,36.31,409380.0,32.7374,32.9272,32.7193,32.8188,409380.0
2018-12-10 09:30:00,36.33,36.49,35.88,35.95,63266.0,32.8368,32.9815,32.4301,32.4934,63266.0
2018-12-10 10:00:00,35.95,36.3,35.92,36.17,62186.0,32.4934,32.8097,32.4663,32.6922,62186.0
2018-12-10 10:30:00,36.15,36.21,35.9,35.97,100453.0,32.6742,32.7284,32.4482,32.5115,100453.0
2018-12-10 11:00:00,35.99,35.99,35.73,35.93,137531.0,32.5295,32.5295,32.2945,32.4753,137531.0
2018-12-10 11:30:00,35.94,36.2,35.91,36.05,79293.0,32.4843,32.7193,32.4572,32.5838,79293.0
2018-12-10 12:00:00,36.05,36.12,35.9,35.95,74639.0,32.5838,32.647,32.4482,32.4934,74639.0
2018-12-10 12:30:00,35.93,36.14,35.92,36.04,87537.0,32.4753,32.6651,32.4663,32.5747,87537.0
2018-12-10 13:00:00,36.03,36.09,35.95,36.02,71092.0,32.5657,32.6199,32.4934,32.5567,71092.0
2018-12-10 13:30:00,36.02,36.24,36.01,36.12,91523.0,32.5567,32.7555,32.5476,32.647,91523.0
2018-12-10 14:00:00,36.13,36.27,36.0,36.22,139093.0,32.6561,32.7826,32.5386,32.7374,139093.0
2018-12-10 14:30:00,36.22,36.35,36.19,36.21,121448.0,32.7374,32.8549,32.7103,32.7284,121448.0
2018-12-10 15:00:00,36.21,36.4,36.18,36.4,150523.0,32.7284,32.9001,32.7013,32.9001,150523.0
2018-12-10 15:30:00,36.4,36.57,36.39,36.46,313931.0,32.9001,33.0538,32.8911,32.9543,313931.0
2018-12-11 09:30:00,36.81,37.21,36.74,37.09,87237.0,33.2707,33.6322,33.2074,33.5238,87237.0
2018-12-11 10:00:00,37.07,37.63,37.07,37.39,221122.0,33.5057,34.0119,33.5057,33.7949,221122.0
2018-12-11 10:30:00,37.39,37.51,37.25,37.49,202665.0,33.7949,33.9034,33.6684,33.8853,202665.0
2018-12-11 11:00:00,37.48,37.53,37.36,37.49,155479.0,33.8763,33.9215,33.7678,33.8853,155479.0
2018-12-11 11:30:00,37.49,37.58,37.4,37.45,248993.0,33.8853,33.9667,33.804,33.8492,248993.0
2018-12-11 12:00:00,37.45,37.51,37.24,37.45,174896.0,33.8492,33.9034,33.6594,33.8492,174896.0
2018-12-11 12:30:00,37.42,37.49,37.22,37.23,214838.0,33.822,33.8853,33.6413,33.6503,214838.0
2018-12-11 13:00:00,37.22,37.27,36.91,36.96,272354.0,33.6413,33.6865,33.3611,33.4063,272354.0
2018-12-11 13:30:00,36.97,36.97,36.66,36.72,245843.0,33.4153,33.4153,33.1351,33.1893,245843.0
2018-12-11 14:00:00,36.73,37.04,36.64,37.01,231686.0,33.1984,33.4786,33.117,33.4515,231686.0
2018-12-11 14:30:00,37.01,37.17,37.01,37.08,277248.0,33.4515,33.5961,33.4515,33.5147,277248.0
2018-12-11 15:00:00,37.08,37.25,36.92,37.09,279642.0,33.5147,33.6684,33.3701,33.5238,279642.0
2018-12-11 15:30:00,37.09,37.17,36.92,37.01,335636.0,33.5238,33.5961,33.3701,33.4515,335636.0
2018-12-12 09:30:00,37.42,38.3,37.42,38.29,114814.0,33.822,34.6174,33.822,34.6084,114814.0
2018-12-12 10:00:00,38.28,38.37,37.92,38.35,209016.0,34.5994,34.6807,34.274,34.6626,209016.0
2018-12-12 10:30:00,38.33,38.61,38.15,38.54,240181.0,34.6445,34.8976,34.4819,34.8344,240181.0
2018-12-12 11:00:00,38.53,38.69,38.45,38.65,264243.0,34.8253,34.9699,34.753,34.9338,264243.0
2018-12-12 11:30:00,38.64,38.82,38.54,38.54,316940.0,34.9247,35.0874,34.8344,34.8344,316940.0
2018-12-12 12:00:00,38.56,38.79,38.5,38.75,224376.0,34.8524,35.0603,34.7982,35.0242,224376.0
2018-12-12 12:30:00,38.75,38.76,38.55,38.74,215150.0,35.0242,35.0332,34.8434,35.0151,215150.0
2018-12-12 13:00:00,38.73,38.87,38.72,38.86,197462.0,35.0061,35.1326,34.997,35.1236,197462.0
2018-12-12 13:30:00,38.87,38.9,38.59,38.69,328819.0,35.1326,35.1597,34.8795,34.9699,328819.0
2018-12-12 14:00:00,38.68,38.81,38.21,38.34,561173.0,34.9609,35.0784,34.5361,34.6536,561173.0
2018-12-12 14:30:00,38.35,38.41,38.07,38.17,570057.0,34.6626,34.7169,34.4095,34.4999,570057.0
2018-12-12 15:00:00,38.18,38.38,38.14,38.26,554320.0,34.509,34.6897,34.4728,34.5813,554320.0
2018-12-12 15:30:00,38.26,38.5,38.09,38.12,682875.0,34.5813,34.7982,34.4276,34.4547,682875.0
2018-12-13 09:30:00,38.13,38.5,37.63,37.65,120337.0,34.4638,34.7982,34.0119,34.0299,120337.0
2018-12-13 10:00:00,37.64,38.18,37.64,37.98,91530.0,34.0209,34.509,34.0209,34.3282,91530.0
2018-12-13 10:30:00,38.01,38.17,37.93,38.05,83901.0,34.3553,34.4999,34.283,34.3915,83901.0
2018-12-13 11:00:00,38.05,38.1,37.83,37.91,61407.0,34.3915,34.4367,34.1926,34.2649,61407.0
2018-12-13 11:30:00,37.91,38.24,37.87,38.12,181920.0,34.2649,34.5632,34.2288,34.4547,181920.0
2018-12-13 12:00:00,38.1,38.13,37.75,37.76,106353.0,34.4367,34.4638,34.1203,34.1294,106353.0
2018-12-13 12:30:00,37.76,37.91,37.75,37.8,49310.0,34.1294,34.2649,34.1203,34.1655,49310.0
2018-12-13 13:00:00,37.8,37.83,37.67,37.75,64031.0,34.1655,34.1926,34.048,34.1203,64031.0
2018-12-13 13:30:00,37.73,37.87,37.7,37.71,68022.0,34.1022,34.2288,34.0751,34.0842,68022.0
2018-12-13 14:00:00,37.73,37.77,37.49,37.59,187406.0,34.1022,34.1384,33.8853,33.9757,187406.0
2018-12-13 14:30:00,37.61,37.68,37.24,37.37,343738.0,33.9938,34.057,33.6594,33.7769,343738.0
2018-12-13 15:00:00,37.36,37.66,37.36,37.51,321217.0,33.7678,34.039,33.7678,33.9034,321217.0
2018-12-13 15:30:00,37.51,37.77,37.42,37.71,436137.0,33.9034,34.1384,33.822,34.0842,436137.0
2018-12-14 09:30:00,37.57,37.57,36.96,37.09,66496.0,33.9576,33.9576,33.4063,33.5238,66496.0
2018-12-14 10:00:00,37.09,37.19,36.81,36.82,103823.0,33.5238,33.6142,33.2707,33.2797,103823.0
2018-12-14 10:30:00,36.8,37.01,36.74,36.76,97191.0,33.2617,33.4515,33.2074,33.2255,97191.0
2018-12-14 11:00:00,36.76,36.76,36.34,36.37,159803.0,33.2255,33.2255,32.8459,32.873,159803.0
2018-12-14 11:30:00,36.37,36.55,36.3,36.31,150865.0,32.873,33.0357,32.8097,32.8188,150865.0
2018-12-14 12:00:00,36.32,36.53,36.31,36.52,108863.0,32.8278,33.0176,32.8188,33.0086,108863.0
2018-12-14 12:30:00,36.52,36.71,36.48,36.65,122224.0,33.0086,33.1803,32.9724,33.1261,122224.0
2018-12-14 13:00:00,36.65,36.86,36.65,36.74,171315.0,33.1261,33.3159,33.1261,33.2074,171315.0
2018-12-14 13:30:00,36.73,36.78,36.58,36.61,122784.0,33.1984,33.2436,33.0628,33.0899,122784.0
2018-12-14 14:00:00,36.62,36.88,36.62,36.87,135146.0,33.099,33.334,33.099,33.3249,135146.0
2018-12-14 14:30:00,36.87,36.89,36.63,36.74,205305.0,33.3249,33.343,33.108,33.2074,205305.0
2018-12-14 15:00:00,36.72,37.02,36.7,36.87,332642.0,33.1893,33.4605,33.1713,33.3249,332642.0
2018-12-14 15:30:00,36.87,37.01,36.76,36.99,672475.0,33.3249,33.4515,33.2255,33.4334,672475.0
2018-12-17 09:30:00,36.81,37.22,36.59,37.22,106087.0,33.2707,33.6413,33.0718,33.6413,106087.0
2018-12-17 10:00:00,37.23,37.3,37.11,37.2,110756.0,33.6503,33.7136,33.5418,33.6232,110756.0
2018-12-17 10:30:00,37.2,37.23,36.98,37.05,100861.0,33.6232,33.6503,33.4243,33.4876,100861.0
2018-12-17 11:00:00,37.07,37.43,37.05,37.32,135295.0,33.5057,33.8311,33.4876,33.7317,135295.0
2018-12-17 11:30:00,37.3,37.77,37.3,37.76,154620.0,33.7136,34.1384,33.7136,34.1294,154620.0
2018-12-17 12:00:00,37.76,37.83,37.47,37.55,141767.0,34.1294,34.1926,33.8672,33.9395,141767.0
2018-12-17 12:30:00,37.57,37.58,37.28,37.33,178240.0,33.9576,33.9667,33.6955,33.7407,178240.0
2018-12-17 13:00:00,37.34,37.46,37.31,37.4,100625.0,33.7497,33.8582,33.7226,33.804,100625.0
2018-12-17 13:30:00,37.4,37.43,37.24,37.27,124566.0,33.804,33.8311,33.6594,33.6865,124566.0
2018-12-17 14:00:00,37.27,37.3,37.05,37.1,148130.0,33.6865,33.7136,33.4876,33.5328,148130.0
2018-12-17 14:30:00,37.09,37.26,37.05,37.15,118715.0,33.5238,33.6774,33.4876,33.578,118715.0
2018-12-17 15:00:00,37.15,37.25,37.04,37.11,246428.0,33.578,33.6684,33.4786,33.5418,246428.0
2018-12-17 15:30:00,37.11,37.21,36.97,37.19,515608.0,33.5418,33.6322,33.4153,33.6142,515608.0
2018-12-18 09:30:00,37.36,37.46,36.95,37.43,64010.0,33.7678,33.8582,33.3972,33.8311,64010.0
2018-12-18 10:00:00,37.43,37.44,37.05,37.13,116628.0,33.8311,33.8401,33.4876,33.5599,116628.0
2018-12-18 10:30:00,37.13,37.21,37.0,37.16,246441.0,33.5599,33.6322,33.4424,33.587,246441.0
2018-12-18 11:00:00,37.15,37.22,36.95,37.02,230604.0,33.578,33.6413,33.3972,33.4605,230604.0
2018-12-18 11:30:00,37.03,37.12,36.77,36.82,213813.0,33.4695,33.5509,33.2345,33.2797,213813.0
2018-12-18 12:00:00,36.81,37.02,36.72,36.83,188777.0,33.2707,33.4605,33.1893,33.2888,188777.0
2018-12-18 12:30:00,36.82,36.87,36.47,36.5,232884.0,33.2797,33.3249,32.9634,32.9905,232884.0
2018-12-18 13:00:00,36.5,36.74,36.45,36.54,215738.0,32.9905,33.2074,32.9453,33.0267,215738.0
2018-12-18 13:30:00,36.54,36.58,36.18,36.23,207543.0,33.0267,33.0628,32.7013,32.7465,207543.0
2018-12-18 14:00:00,36.23,36.31,36.11,36.25,240745.0,32.7465,32.8188,32.638,32.7645,240745.0
2018-12-18 14:30:00,36.25,36.3,35.95,35.97,284568.0,32.7645,32.8097,32.4934,32.5115,284568.0
2018-12-18 15:00:00,35.97,36.31,35.92,36.3,357745.0,32.5115,32.8188,32.4663,32.8097,357745.0
2018-12-18 15:30:00,36.31,36.63,36.3,36.51,434406.0,32.8188,33.108,32.8097,32.9995,434406.0
2018-12-19 09:30:00,36.54,36.54,35.83,35.87,153681.0,33.0267,33.0267,32.3849,32.4211,153681.0
2018-12-19 10:00:00,35.88,36.12,35.8,36.03,198958.0,32.4301,32.647,32.3578,32.5657,198958.0
2018-12-19 10:30:00,36.02,36.05,35.88,36.01,137690.0,32.5567,32.5838,32.4301,32.5476,137690.0
2018-12-19 11:00:00,36.01,36.15,35.96,36.09,131820.0,32.5476,32.6742,32.5024,32.6199,131820.0
2018-12-19 11:30:00,36.09,36.29,35.99,36.22,140360.0,32.6199,32.8007,32.5295,32.7374,140360.0
2018-12-19 12:00:00,36.22,36.41,36.18,36.4,122635.0,32.7374,32.9092,32.7013,32.9001,122635.0
2018-12-19 12:30:00,36.4,36.52,36.33,36.38,126014.0,32.9001,33.0086,32.8368,32.882,126014.0
2018-12-19 13:00:00,36.38,36.4,36.31,36.37,109069.0,32.882,32.9001,32.8188,32.873,109069.0
2018-12-19 13:30:00,36.37,36.66,36.36,36.66,141593.0,32.873,33.1351,32.864,33.1351,141593.0
2018-12-19 14:00:00,36.77,36.84,36.04,36.47,237003.0,33.2345,33.2978,32.5747,32.9634,237003.0
2018-12-19 14:30:00,36.48,36.61,35.88,35.99,189299.0,32.9724,33.0899,32.4301,32.5295,189299.0
2018-12-19 15:00:00,35.95,35.98,35.63,35.75,223309.0,32.4934,32.5205,32.2042,32.3126,223309.0
2018-12-19 15:30:00,35.82,36.05,35.7,35.98,618864.0,32.3759,32.5838,32.2674,32.5205,618864.0
2018-12-20 09:30:00,35.95,36.16,35.48,35.77,71976.0,32.4934,32.6832,32.0686,32.3307,71976.0
2018-12-20 10:00:00,35.75,35.92,35.65,35.68,60113.0,32.3126,32.4663,32.2222,32.2493,60113.0
2018-12-20 10:30:00,35.65,35.79,35.62,35.75,136585.0,32.2222,32.3488,32.1951,32.3126,136585.0
2018-12-20 11:00:00,35.76,35.91,35.68,35.79,144393.0,32.3217,32.4572,32.2493,32.3488,144393.0
2018-12-20 11:30:00,35.78,35.81,35.41,35.48,158036.0,32.3397,32.3668,32.0053,32.0686,158036.0
2018-12-20 12:00:00,35.49,35.6,35.29,35.58,77422.0,32.0776,32.177,31.8968,32.159,77422.0
2018-12-20 12:30:00,35.56,35.62,35.34,35.43,86742.0,32.1409,32.1951,31.942,32.0234,86742.0
2018-12-20 13:00:00,35.42,35.45,35.31,35.38,98070.0,32.0143,32.0415,31.9149,31.9782,98070.0
2018-12-20 13:30:00,35.38,35.44,35.1,35.42,170584.0,31.9782,32.0324,31.7251,32.0143,170584.0
2018-12-20 14:00:00,35.43,35.47,34.94,35.29,232528.0,32.0234,32.0595,31.5805,31.8968,232528.0
2018-12-20 14:30:00,35.3,35.65,35.25,35.51,310440.0,31.9059,32.2222,31.8607,32.0957,310440.0
2018-12-20 15:00:00,35.51,35.66,35.12,35.57,281597.0,32.0957,32.2313,31.7432,32.1499,281597.0
2018-12-20 15:30:00,35.58,35.66,35.35,35.49,547187.0,32.159,32.2313,31.9511,32.0776,547187.0
2018-12-21 09:30:00,35.68,36.03,35.49,35.8,327498.0,32.2493,32.5657,32.0776,32.3578,327498.0
2018-12-21 10:00:00,35.74,36.3,35.65,36.02,128849.0,32.3036,32.8097,32.2222,32.5567,128849.0
2018-12-21 10:30:00,36.03,36.1,35.83,35.98,122080.0,32.5657,32.629,32.3849,32.5205,122080.0
2018-12-21 11:00:00,35.97,35.97,35.48,35.86,141657.0,32.5115,32.5115,32.0686,32.412,141657.0
2018-12-21 11:30:00,35.87,36.08,35.76,36.01,133034.0,32.4211,32.6109,32.3217,32.5476,133034.0
2018-12-21 12:00:00,36.01,36.03,35.51,35.54,144914.0,32.5476,32.5657,32.0957,32.1228,144914.0
2018-12-21 12:30:00,35.53,35.69,35.38,35.47,148725.0,32.1138,32.2584,31.9782,32.0595,148725.0
2018-12-21 13:00:00,35.46,35.68,35.38,35.56,98520.0,32.0505,32.2493,31.9782,32.1409,98520.0
2018-12-21 13:30:00,35.57,35.74,35.5,35.57,83544.0,32.1499,32.3036,32.0867,32.1499,83544.0
2018-12-21 14:00:00,35.55,35.65,35.46,35.55,106977.0,32.1318,32.2222,32.0505,32.1318,106977.0
2018-12-21 14:30:00,35.57,35.72,35.55,35.65,164954.0,32.1499,32.2855,32.1318,32.2222,164954.0
2018-12-21 15:00:00,35.67,35.68,35.45,35.45,576520.0,32.2403,32.2493,32.0415,32.0415,576520.0
2018-12-21 15:30:00,35.45,35.72,35.37,35.65,603283.0,32.0415,32.2855,31.9692,32.2222,603283.0
2018-12-24 09:30:00,35.53,35.87,34.93,35.1,116765.0,32.1138,32.4211,31.5715,31.7251,116765.0
2018-12-24 10:00:00,35.12,35.36,35.03,35.24,134576.0,31.7432,31.9601,31.6618,31.8517,134576.0
2018-12-24 10:30:00,35.25,35.73,35.24,35.58,177165.0,31.8607,32.2945,31.8517,32.159,177165.0
2018-12-24 11:00:00,35.57,35.67,35.34,35.45,109924.0,32.1499,32.2403,31.942,32.0415,109924.0
2018-12-24 11:30:00,35.47,35.67,35.36,35.41,80428.0,32.0595,32.2403,31.9601,32.0053,80428.0
2018-12-24 12:00:00,35.41,35.65,35.36,35.43,156890.0,32.0053,32.2222,31.9601,32.0234,156890.0
2018-12-24 12:30:00,35.44,35.6,35.39,35.47,256242.0,32.0324,32.177,31.9872,32.0595,256242.0
2018-12-26 09:30:00,35.58,35.73,35.33,35.52,213491.0,32.159,32.2945,31.933,32.1047,213491.0
2018-12-26 10:00:00,35.51,35.65,35.24,35.61,290140.0,32.0957,32.2222,31.8517,32.1861,290140.0
2018-12-26 10:30:00,35.61,35.61,35.35,35.45,151893.0,32.1861,32.1861,31.9511,32.0415,151893.0
2018-12-26 11:00:00,35.46,35.81,35.41,35.77,109117.0,32.0505,32.3668,32.0053,32.3307,109117.0
2018-12-26 11:30:00,35.77,35.92,35.6,35.92,74390.0,32.3307,32.4663,32.177,32.4663,74390.0
2018-12-26 12:00:00,35.92,36.21,35.9,36.06,82097.0,32.4663,32.7284,32.4482,32.5928,82097.0
2018-12-26 12:30:00,36.06,36.28,36.03,36.23,82106.0,32.5928,32.7917,32.5657,32.7465,82106.0
2018-12-26 13:00:00,36.24,36.26,36.11,36.22,121919.0,32.7555,32.7736,32.638,32.7374,121919.0
2018-12-26 13:30:00,36.21,36.48,36.2,36.47,77170.0,32.7284,32.9724,32.7193,32.9634,77170.0
2018-12-26 14:00:00,36.49,36.49,36.22,36.28,92264.0,32.9815,32.9815,32.7374,32.7917,92264.0
2018-12-26 14:30:00,36.28,36.44,36.24,36.43,108377.0,32.7917,32.9363,32.7555,32.9272,108377.0
2018-12-26 15:00:00,36.42,36.68,36.39,36.66,95975.0,32.9182,33.1532,32.8911,33.1351,95975.0
2018-12-26 15:30:00,36.67,37.24,36.64,37.2,407254.0,33.1442,33.6594,33.117,33.6232,407254.0
2018-12-27 09:30:00,36.66,36.96,36.17,36.33,96885.0,33.2132,33.485,32.7693,32.9143,96885.0
2018-12-27 10:00:00,36.32,36.56,36.23,36.31,131691.0,32.9052,33.1226,32.8237,32.8961,131691.0
2018-12-27 10:30:00,36.3,36.56,36.2,36.36,124499.0,32.8871,33.1226,32.7965,32.9414,124499.0
2018-12-27 11:00:00,36.36,36.7,36.24,36.63,66755.0,32.9414,33.2495,32.8327,33.186,66755.0
2018-12-27 11:30:00,36.64,36.75,36.5,36.67,88316.0,33.1951,33.2948,33.0683,33.2223,88316.0
2018-12-27 12:00:00,36.66,36.75,36.48,36.54,53054.0,33.2132,33.2948,33.0501,33.1045,53054.0
2018-12-27 12:30:00,36.51,36.67,36.49,36.58,51541.0,33.0773,33.2223,33.0592,33.1407,51541.0
2018-12-27 13:00:00,36.6,36.63,36.35,36.35,77868.0,33.1589,33.186,32.9324,32.9324,77868.0
2018-12-27 13:30:00,36.35,36.46,36.23,36.33,86856.0,32.9324,33.032,32.8237,32.9143,86856.0
2018-12-27 14:00:00,36.32,36.37,36.12,36.27,114618.0,32.9052,32.9505,32.724,32.8599,114618.0
2018-12-27 14:30:00,36.27,36.58,36.22,36.48,96708.0,32.8599,33.1407,32.8146,33.0501,96708.0
2018-12-27 15:00:00,36.49,36.64,36.31,36.6,180421.0,33.0592,33.1951,32.8961,33.1589,180421.0
2018-12-27 15:30:00,36.6,37.13,36.51,37.13,383564.0,33.1589,33.639,33.0773,33.639,383564.0
2018-12-28 09:30:00,37.25,37.4,37.1,37.4,77825.0,33.7478,33.8836,33.6119,33.8836,77825.0
2018-12-28 10:00:00,37.38,37.67,37.36,37.4,83997.0,33.8655,34.1283,33.8474,33.8836,83997.0
2018-12-28 10:30:00,37.39,37.48,37.04,37.39,123608.0,33.8746,33.9561,33.5575,33.8746,123608.0
2018-12-28 11:00:00,37.39,37.6,37.36,37.55,61198.0,33.8746,34.0648,33.8474,34.0195,61198.0
2018-12-28 11:30:00,37.55,37.58,37.41,37.47,53378.0,34.0195,34.0467,33.8927,33.9471,53378.0
2018-12-28 12:00:00,37.46,37.59,37.39,37.45,99165.0,33.938,34.0558,33.8746,33.9289,99165.0
2018-12-28 12:30:00,37.45,37.48,37.16,37.18,104759.0,33.9289,33.9561,33.6662,33.6843,104759.0
2018-12-28 13:00:00,37.18,37.32,37.18,37.26,30946.0,33.6843,33.8112,33.6843,33.7568,30946.0
2018-12-28 13:30:00,37.25,37.43,37.16,37.36,51850.0,33.7478,33.9108,33.6662,33.8474,51850.0
2018-12-28 14:00:00,37.37,37.51,37.34,37.34,101934.0,33.8565,33.9833,33.8293,33.8293,101934.0
2018-12-28 14:30:00,37.35,37.52,37.33,37.47,106058.0,33.8384,33.9924,33.8202,33.9471,106058.0
2018-12-28 15:00:00,37.49,37.5,37.02,37.09,121697.0,33.9652,33.9742,33.5394,33.6028,121697.0
2018-12-28 15:30:00,37.09,37.18,36.9,37.09,387768.0,33.6028,33.6843,33.4307,33.6028,387768.0
2018-12-31 09:30:00,37.28,37.53,37.22,37.34,73998.0,33.7749,34.0014,33.7206,33.8293,73998.0
2018-12-31 10:00:00,37.35,37.55,37.21,37.21,69933.0,33.8384,34.0195,33.7115,33.7115,69933.0
2018-12-31 10:30:00,37.21,37.35,36.97,36.97,102571.0,33.7115,33.8384,33.4941,33.4941,102571.0
2018-12-31 11:00:00,36.98,37.05,36.92,37.01,77047.0,33.5031,33.5666,33.4488,33.5303,77047.0
2018-12-31 11:30:00,37.0,37.01,36.76,36.88,128213.0,33.5213,33.5303,33.3038,33.4125,128213.0
2018-12-31 12:00:00,36.9,37.02,36.83,36.96,40925.0,33.4307,33.5394,33.3672,33.485,40925.0
2018-12-31 12:30:00,36.97,37.1,36.97,37.05,27202.0,33.4941,33.6119,33.4941,33.5666,27202.0
2018-12-31 13:00:00,37.06,37.19,37.03,37.18,43673.0,33.5756,33.6934,33.5484,33.6843,43673.0
2018-12-31 13:30:00,37.19,37.19,37.04,37.04,67287.0,33.6934,33.6934,33.5575,33.5575,67287.0
2018-12-31 14:00:00,37.04,37.13,36.95,37.0,60331.0,33.5575,33.639,33.476,33.5213,60331.0
2018-12-31 14:30:00,37.02,37.05,36.86,36.99,80965.0,33.5394,33.5666,33.3944,33.5122,80965.0
2018-12-31 15:00:00,36.99,37.09,36.94,37.06,180554.0,33.5122,33.6028,33.4669,33.5756,180554.0
2018-12-31 15:30:00,37.07,37.26,36.97,37.21,332022.0,33.5847,33.7568,33.4941,33.7115,332022.0
2019-01-02 09:30:00,36.96,37.09,36.63,36.87,316973.0,33.485,33.6028,33.186,33.4035,316973.0
2019-01-02 10:00:00,36.86,37.51,36.71,37.19,192544.0,33.3944,33.9833,33.2585,33.6934,192544.0
2019-01-02 10:30:00,37.17,37.67,37.09,37.62,117885.0,33.6753,34.1283,33.6028,34.083,117885.0
2019-01-02 11:00:00,37.64,38.18,37.58,38.18,106325.0,34.1011,34.5903,34.0467,34.5903,106325.0
2019-01-02 11:30:00,38.21,38.5,38.14,38.34,162786.0,34.6175,34.8802,34.5541,34.7353,162786.0
2019-01-02 12:00:00,38.33,38.35,38.06,38.11,107074.0,34.7262,34.7443,34.4816,34.5269,107074.0
2019-01-02 12:30:00,38.1,38.42,38.1,38.39,119262.0,34.5178,34.8077,34.5178,34.7806,119262.0
2019-01-02 13:00:00,38.4,38.57,38.29,38.29,190896.0,34.7896,34.9436,34.69,34.69,190896.0
2019-01-02 13:30:00,38.29,38.34,38.01,38.05,128469.0,34.69,34.7353,34.4363,34.4725,128469.0
2019-01-02 14:00:00,38.06,38.06,37.77,37.88,129255.0,34.4816,34.4816,34.2189,34.3185,129255.0
2019-01-02 14:30:00,37.88,38.07,37.83,37.83,122226.0,34.3185,34.4907,34.2732,34.2732,122226.0
2019-01-02 15:00:00,37.83,37.89,37.71,37.82,149747.0,34.2732,34.3276,34.1645,34.2642,149747.0
2019-01-02 15:30:00,37.82,37.91,37.69,37.89,407171.0,34.2642,34.3457,34.1464,34.3276,407171.0
2019-01-03 09:30:00,37.98,38.18,37.54,37.98,170326.0,34.4091,34.5903,34.0105,34.4091,170326.0
2019-01-03 10:00:00,37.97,38.0,37.64,37.84,141448.0,34.4001,34.4272,34.1011,34.2823,141448.0
2019-01-03 10:30:00,37.82,38.02,37.67,38.02,97759.0,34.2642,34.4454,34.1283,34.4454,97759.0
2019-01-03 11:00:00,38.05,38.43,37.96,38.26,221432.0,34.4725,34.8168,34.391,34.6628,221432.0
2019-01-03 11:30:00,38.28,38.55,38.15,38.28,199561.0,34.6809,34.9255,34.5631,34.6809,199561.0
2019-01-03 12:00:00,38.29,38.32,38.05,38.05,86187.0,34.69,34.7172,34.4725,34.4725,86187.0
2019-01-03 12:30:00,38.06,38.19,37.97,38.12,63682.0,34.4816,34.5994,34.4001,34.536,63682.0
2019-01-03 13:00:00,38.11,38.11,37.78,37.97,101261.0,34.5269,34.5269,34.2279,34.4001,101261.0
2019-01-03 13:30:00,37.96,38.13,37.82,37.97,90645.0,34.391,34.545,34.2642,34.4001,90645.0
2019-01-03 14:00:00,37.97,38.32,37.94,38.3,164334.0,34.4001,34.7172,34.3729,34.699,164334.0
2019-01-03 14:30:00,38.31,38.34,37.95,38.07,115399.0,34.7081,34.7353,34.3819,34.4907,115399.0
2019-01-03 15:00:00,38.07,38.09,37.89,37.92,126895.0,34.4907,34.5088,34.3276,34.3548,126895.0
2019-01-03 15:30:00,37.93,38.03,37.87,37.9,360153.0,34.3638,34.4544,34.3095,34.3366,360153.0
2019-01-04 09:30:00,38.0,38.62,38.0,38.54,186575.0,34.4272,34.9889,34.4272,34.9165,186575.0
2019-01-04 10:00:00,38.55,39.14,38.55,39.11,358845.0,34.9255,35.4601,34.9255,35.4329,358845.0
2019-01-04 10:30:00,39.13,39.19,39.01,39.09,202214.0,35.451,35.5054,35.3423,35.4148,202214.0
2019-01-04 11:00:00,39.1,39.23,38.9,38.99,85170.0,35.4238,35.5416,35.2426,35.3242,85170.0
2019-01-04 11:30:00,38.98,39.33,38.95,39.19,141844.0,35.3151,35.6322,35.2879,35.5054,141844.0
2019-01-04 12:00:00,39.18,39.48,39.07,39.45,117868.0,35.4963,35.7681,35.3966,35.7409,117868.0
2019-01-04 12:30:00,39.45,39.54,39.38,39.47,99976.0,35.7409,35.8224,35.6775,35.759,99976.0
2019-01-04 13:00:00,39.48,39.62,39.46,39.52,99429.0,35.7681,35.8949,35.75,35.8043,99429.0
2019-01-04 13:30:00,39.53,39.57,39.24,39.36,126966.0,35.8134,35.8496,35.5507,35.6594,126966.0
2019-01-04 14:00:00,39.37,39.37,39.05,39.18,94142.0,35.6684,35.6684,35.3785,35.4963,94142.0
2019-01-04 14:30:00,39.17,39.24,38.96,38.96,151829.0,35.4872,35.5507,35.297,35.297,151829.0
2019-01-04 15:00:00,38.96,39.1,38.89,38.95,205096.0,35.297,35.4238,35.2336,35.2879,205096.0
2019-01-04 15:30:00,38.95,39.03,38.89,39.01,382196.0,35.2879,35.3604,35.2336,35.3423,382196.0
2019-01-07 09:30:00,38.99,39.58,38.98,39.39,81940.0,35.3242,35.8587,35.3151,35.6865,81940.0
2019-01-07 10:00:00,39.35,39.81,39.35,39.52,206583.0,35.6503,36.0671,35.6503,35.8043,206583.0
2019-01-07 10:30:00,39.52,39.79,39.47,39.67,197294.0,35.8043,36.0489,35.759,35.9402,197294.0
2019-01-07 11:00:00,39.64,39.95,39.59,39.93,82937.0,35.913,36.1939,35.8677,36.1758,82937.0
2019-01-07 11:30:00,39.93,40.11,39.85,40.09,103199.0,36.1758,36.3389,36.1033,36.3207,103199.0
2019-01-07 12:00:00,40.07,40.08,39.65,39.82,220557.0,36.3026,36.3117,35.9221,36.0761,220557.0
2019-01-07 12:30:00,39.8,39.87,39.71,39.76,69718.0,36.058,36.1214,35.9765,36.0218,69718.0
2019-01-07 13:00:00,39.75,39.82,39.67,39.7,96007.0,36.0127,36.0761,35.9402,35.9674,96007.0
2019-01-07 13:30:00,39.7,39.76,39.59,39.65,72129.0,35.9674,36.0218,35.8677,35.9221,72129.0
2019-01-07 14:00:00,39.64,39.77,39.61,39.66,116805.0,35.913,36.0308,35.8859,35.9312,116805.0
2019-01-07 14:30:00,39.64,39.75,39.64,39.68,90317.0,35.913,36.0127,35.913,35.9493,90317.0
2019-01-07 15:00:00,39.67,39.91,39.67,39.84,132775.0,35.9402,36.1577,35.9402,36.0942,132775.0
2019-01-07 15:30:00,39.84,39.91,39.7,39.71,405193.0,36.0942,36.1577,35.9674,35.9765,405193.0
2019-01-08 09:30:00,40.25,40.43,40.11,40.39,114726.0,36.4657,36.6288,36.3389,36.5925,114726.0
2019-01-08 10:00:00,40.37,40.6,40.2,40.32,183739.0,36.5744,36.7828,36.4204,36.5291,183739.0
2019-01-08 10:30:00,40.31,40.35,39.82,39.93,122685.0,36.5201,36.5563,36.0761,36.1758,122685.0
2019-01-08 11:00:00,39.93,39.93,39.42,39.48,217294.0,36.1758,36.1758,35.7137,35.7681,217294.0
2019-01-08 11:30:00,39.47,39.55,39.35,39.45,156881.0,35.759,35.8315,35.6503,35.7409,156881.0
2019-01-08 12:00:00,39.46,39.7,39.45,39.64,89207.0,35.75,35.9674,35.7409,35.913,89207.0
2019-01-08 12:30:00,39.65,39.71,39.46,39.54,88312.0,35.9221,35.9765,35.75,35.8224,88312.0
2019-01-08 13:00:00,39.54,39.82,39.53,39.79,77601.0,35.8224,36.0761,35.8134,36.0489,77601.0
2019-01-08 13:30:00,39.79,39.84,39.59,39.63,76842.0,36.0489,36.0942,35.8677,35.904,76842.0
2019-01-08 14:00:00,39.63,39.63,39.46,39.51,64123.0,35.904,35.904,35.75,35.7953,64123.0
2019-01-08 14:30:00,39.5,39.57,39.32,39.33,91434.0,35.7862,35.8496,35.6231,35.6322,91434.0
2019-01-08 15:00:00,39.33,39.45,39.32,39.44,94120.0,35.6322,35.7409,35.6231,35.7318,94120.0
2019-01-08 15:30:00,39.44,39.52,39.41,39.43,209870.0,35.7318,35.8043,35.7047,35.7228,209870.0
2019-01-09 09:30:00,39.5,40.22,39.5,40.01,202852.0,35.7862,36.4385,35.7862,36.2483,202852.0
2019-01-09 10:00:00,40.0,40.13,39.89,40.08,281575.0,36.2392,36.357,36.1395,36.3117,281575.0
2019-01-09 10:30:00,40.06,40.3,39.96,40.23,127619.0,36.2936,36.511,36.203,36.4476,127619.0
2019-01-09 11:00:00,40.23,40.29,40.12,40.23,191611.0,36.4476,36.5019,36.3479,36.4476,191611.0
2019-01-09 11:30:00,40.23,40.37,40.16,40.33,73775.0,36.4476,36.5744,36.3842,36.5382,73775.0
2019-01-09 12:00:00,40.32,40.32,40.17,40.21,79194.0,36.5291,36.5291,36.3932,36.4295,79194.0
2019-01-09 12:30:00,40.22,40.31,40.1,40.1,65624.0,36.4385,36.5201,36.3298,36.3298,65624.0
2019-01-09 13:00:00,40.12,40.17,39.98,40.0,85580.0,36.3479,36.3932,36.2211,36.2392,85580.0
2019-01-09 13:30:00,40.0,40.15,39.92,40.04,217850.0,36.2392,36.3751,36.1667,36.2754,217850.0
2019-01-09 14:00:00,40.05,40.2,39.98,40.0,142139.0,36.2845,36.4204,36.2211,36.2392,142139.0
2019-01-09 14:30:00,39.98,39.98,39.72,39.83,217485.0,36.2211,36.2211,35.9855,36.0852,217485.0
2019-01-09 15:00:00,39.83,39.87,39.69,39.73,179683.0,36.0852,36.1214,35.9583,35.9946,179683.0
2019-01-09 15:30:00,39.72,39.72,39.52,39.64,403550.0,35.9855,35.9855,35.8043,35.913,403550.0
2019-01-10 09:30:00,39.48,39.64,39.17,39.49,73416.0,35.7681,35.913,35.4872,35.7771,73416.0
2019-01-10 10:00:00,39.48,39.61,39.4,39.44,92410.0,35.7681,35.8859,35.6956,35.7318,92410.0
2019-01-10 10:30:00,39.45,39.58,39.33,39.5,94942.0,35.7409,35.8587,35.6322,35.7862,94942.0
2019-01-10 11:00:00,39.5,39.53,39.35,39.41,106429.0,35.7862,35.8134,35.6503,35.7047,106429.0
2019-01-10 11:30:00,39.41,39.57,39.38,39.49,85112.0,35.7047,35.8496,35.6775,35.7771,85112.0
2019-01-10 12:00:00,39.47,39.77,39.44,39.76,121991.0,35.759,36.0308,35.7318,36.0218,121991.0
2019-01-10 12:30:00,39.77,39.95,39.68,39.83,60330.0,36.0308,36.1939,35.9493,36.0852,60330.0
2019-01-10 13:00:00,39.83,39.84,39.6,39.64,57711.0,36.0852,36.0942,35.8768,35.913,57711.0
2019-01-10 13:30:00,39.64,39.78,39.54,39.75,68282.0,35.913,36.0399,35.8224,36.0127,68282.0
2019-01-10 14:00:00,39.76,39.94,39.75,39.87,90088.0,36.0218,36.1848,36.0127,36.1214,90088.0
2019-01-10 14:30:00,39.87,39.99,39.82,39.99,158846.0,36.1214,36.2301,36.0761,36.2301,158846.0
2019-01-10 15:00:00,39.99,40.03,39.92,39.99,175995.0,36.2301,36.2664,36.1667,36.2301,175995.0
2019-01-10 15:30:00,39.99,40.13,39.98,40.06,315603.0,36.2301,36.357,36.2211,36.2936,315603.0
2019-01-11 09:30:00,39.8,40.25,39.65,40.1,180671.0,36.058,36.4657,35.9221,36.3298,180671.0
2019-01-11 10:00:00,40.07,40.27,40.04,40.06,63760.0,36.3026,36.4838,36.2754,36.2936,63760.0
2019-01-11 10:30:00,40.04,40.25,40.03,40.24,128480.0,36.2754,36.4657,36.2664,36.4566,128480.0
2019-01-11 11:00:00,40.24,40.28,40.04,40.09,95130.0,36.4566,36.4929,36.2754,36.3207,95130.0
2019-01-11 11:30:00,40.1,40.19,40.03,40.19,47782.0,36.3298,36.4113,36.2664,36.4113,47782.0
2019-01-11 12:00:00,40.2,40.27,40.09,40.26,49356.0,36.4204,36.4838,36.3207,36.4748,49356.0
2019-01-11 12:30:00,40.25,40.43,40.24,40.39,85519.0,36.4657,36.6288,36.4566,36.5925,85519.0
2019-01-11 13:00:00,40.4,40.41,40.26,40.4,59460.0,36.6016,36.6106,36.4748,36.6016,59460.0
2019-01-11 13:30:00,40.4,40.59,40.38,40.55,109408.0,36.6016,36.7737,36.5835,36.7375,109408.0
2019-01-11 14:00:00,40.55,40.8,40.5,40.77,241369.0,36.7375,36.964,36.6922,36.9368,241369.0
2019-01-11 14:30:00,40.77,40.81,40.49,40.53,156375.0,36.9368,36.973,36.6831,36.7194,156375.0
2019-01-11 15:00:00,40.54,40.62,40.49,40.61,193355.0,36.7284,36.8009,36.6831,36.7918,193355.0
2019-01-11 15:30:00,40.61,40.77,40.58,40.71,285927.0,36.7918,36.9368,36.7647,36.8824,285927.0
2019-01-14 09:30:00,40.37,40.38,39.98,40.04,155045.0,36.5744,36.5835,36.2211,36.2754,155045.0
2019-01-14 10:00:00,40.05,40.17,39.89,40.14,206781.0,36.2845,36.3932,36.1395,36.366,206781.0
2019-01-14 10:30:00,40.14,40.45,40.07,40.4,54552.0,36.366,36.6469,36.3026,36.6016,54552.0
2019-01-14 11:00:00,40.4,40.45,40.19,40.24,114370.0,36.6016,36.6469,36.4113,36.4566,114370.0
2019-01-14 11:30:00,40.25,40.38,40.21,40.32,112855.0,36.4657,36.5835,36.4295,36.5291,112855.0
2019-01-14 12:00:00,40.32,40.32,40.09,40.26,60771.0,36.5291,36.5291,36.3207,36.4748,60771.0
2019-01-14 12:30:00,40.26,40.29,40.14,40.15,46840.0,36.4748,36.5019,36.366,36.3751,46840.0
2019-01-14 13:00:00,40.14,40.25,40.12,40.17,52053.0,36.366,36.4657,36.3479,36.3932,52053.0
2019-01-14 13:30:00,40.18,40.32,40.17,40.26,46737.0,36.4023,36.5291,36.3932,36.4748,46737.0
2019-01-14 14:00:00,40.25,40.52,40.2,40.27,150784.0,36.4657,36.7103,36.4204,36.4838,150784.0
2019-01-14 14:30:00,40.26,40.33,40.19,40.24,81472.0,36.4748,36.5382,36.4113,36.4566,81472.0
2019-01-14 15:00:00,40.24,40.29,40.07,40.08,159345.0,36.4566,36.5019,36.3026,36.3117,159345.0
2019-01-14 15:30:00,40.09,40.17,40.0,40.08,425889.0,36.3207,36.3932,36.2392,36.3117,425889.0
2019-01-15 09:30:00,40.11,40.2,39.68,39.95,183898.0,36.3389,36.4204,35.9493,36.1939,183898.0
2019-01-15 10:00:00,39.96,39.99,39.7,39.76,82705.0,36.203,36.2301,35.9674,36.0218,82705.0
2019-01-15 10:30:00,39.76,39.98,39.71,39.86,93908.0,36.0218,36.2211,35.9765,36.1124,93908.0
2019-01-15 11:00:00,39.87,39.87,39.7,39.77,81420.0,36.1214,36.1214,35.9674,36.0308,81420.0
2019-01-15 11:30:00,39.78,39.84,39.69,39.81,69554.0,36.0399,36.0942,35.9583,36.0671,69554.0
2019-01-15 12:00:00,39.81,39.97,39.73,39.91,58558.0,36.0671,36.212,35.9946,36.1577,58558.0
2019-01-15 12:30:00,39.9,39.93,39.74,39.89,75065.0,36.1486,36.1758,36.0036,36.1395,75065.0
2019-01-15 13:00:00,39.89,39.92,39.78,39.91,71404.0,36.1395,36.1667,36.0399,36.1577,71404.0
2019-01-15 13:30:00,39.91,40.03,39.85,40.0,63253.0,36.1577,36.2664,36.1033,36.2392,63253.0
2019-01-15 14:00:00,40.01,40.05,39.8,39.81,94268.0,36.2483,36.2845,36.058,36.0671,94268.0
2019-01-15 14:30:00,39.8,39.99,39.74,39.98,98869.0,36.058,36.2301,36.0036,36.2211,98869.0
2019-01-15 15:00:00,39.98,40.0,39.83,39.84,97400.0,36.2211,36.2392,36.0852,36.0942,97400.0
2019-01-15 15:30:00,39.83,39.94,39.72,39.81,350082.0,36.0852,36.1848,35.9855,36.0671,350082.0
2019-01-16 09:30:00,39.82,40.22,39.58,40.17,69135.0,36.0761,36.4385,35.8587,36.3932,69135.0
2019-01-16 10:00:00,40.19,40.3,39.96,40.21,106770.0,36.4113,36.511,36.203,36.4295,106770.0
2019-01-16 10:30:00,40.22,40.29,40.08,40.26,65479.0,36.4385,36.5019,36.3117,36.4748,65479.0
2019-01-16 11:00:00,40.26,40.3,40.11,40.29,67102.0,36.4748,36.511,36.3389,36.5019,67102.0
2019-01-16 11:30:00,40.29,40.41,40.24,40.27,153336.0,36.5019,36.6106,36.4566,36.4838,153336.0
2019-01-16 12:00:00,40.28,40.48,40.28,40.43,49557.0,36.4929,36.6741,36.4929,36.6288,49557.0
2019-01-16 12:30:00,40.43,40.43,40.31,40.35,38557.0,36.6288,36.6288,36.5201,36.5563,38557.0
2019-01-16 13:00:00,40.34,40.34,40.27,40.33,31586.0,36.5472,36.5472,36.4838,36.5382,31586.0
2019-01-16 13:30:00,40.32,40.33,40.25,40.31,45215.0,36.5291,36.5382,36.4657,36.5201,45215.0
2019-01-16 14:00:00,40.3,40.35,40.27,40.31,93387.0,36.511,36.5563,36.4838,36.5201,93387.0
2019-01-16 14:30:00,40.31,40.55,40.31,40.34,110098.0,36.5201,36.7375,36.5201,36.5472,110098.0
2019-01-16 15:00:00,40.34,40.41,40.21,40.22,99739.0,36.5472,36.6106,36.4295,36.4385,99739.0
2019-01-16 15:30:00,40.21,40.28,40.12,40.15,191748.0,36.4295,36.4929,36.3479,36.3751,191748.0
2019-01-17 09:30:00,40.01,40.31,39.67,40.15,55395.0,36.2483,36.5201,35.9402,36.3751,55395.0
2019-01-17 10:00:00,40.16,40.36,40.15,40.26,81416.0,36.3842,36.5654,36.3751,36.4748,81416.0
2019-01-17 10:30:00,40.24,40.55,40.24,40.31,111513.0,36.4566,36.7375,36.4566,36.5201,111513.0
2019-01-17 11:00:00,40.31,40.38,40.24,40.31,43270.0,36.5201,36.5835,36.4566,36.5201,43270.0
2019-01-17 11:30:00,40.3,40.46,40.3,40.44,59927.0,36.511,36.6559,36.511,36.6378,59927.0
2019-01-17 12:00:00,40.45,40.48,40.39,40.44,34449.0,36.6469,36.6741,36.5925,36.6378,34449.0
2019-01-17 12:30:00,40.44,40.44,40.23,40.25,49878.0,36.6378,36.6378,36.4476,36.4657,49878.0
2019-01-17 13:00:00,40.25,40.38,40.23,40.33,45569.0,36.4657,36.5835,36.4476,36.5382,45569.0
2019-01-17 13:30:00,40.34,40.41,40.23,40.3,42606.0,36.5472,36.6106,36.4476,36.511,42606.0
2019-01-17 14:00:00,40.31,40.33,40.26,40.3,49755.0,36.5201,36.5382,36.4748,36.511,49755.0
2019-01-17 14:30:00,40.3,40.56,40.28,40.37,114482.0,36.511,36.7465,36.4929,36.5744,114482.0
2019-01-17 15:00:00,40.35,40.38,40.18,40.25,117510.0,36.5563,36.5835,36.4023,36.4657,117510.0
2019-01-17 15:30:00,40.26,40.35,40.21,40.25,165952.0,36.4748,36.5563,36.4295,36.4657,165952.0
2019-01-18 09:30:00,40.53,40.53,40.18,40.26,221436.0,36.7194,36.7194,36.4023,36.4748,221436.0
2019-01-18 10:00:00,40.24,40.3,40.03,40.08,105885.0,36.4566,36.511,36.2664,36.3117,105885.0
2019-01-18 10:30:00,40.09,40.35,40.09,40.26,78645.0,36.3207,36.5563,36.3207,36.4748,78645.0
2019-01-18 11:00:00,40.27,40.43,40.2,40.43,68216.0,36.4838,36.6288,36.4204,36.6288,68216.0
2019-01-18 11:30:00,40.42,40.56,40.32,40.55,69584.0,36.6197,36.7465,36.5291,36.7375,69584.0
2019-01-18 12:00:00,40.57,40.6,40.43,40.54,109430.0,36.7556,36.7828,36.6288,36.7284,109430.0
2019-01-18 12:30:00,40.54,40.67,40.5,40.62,63768.0,36.7284,36.8462,36.6922,36.8009,63768.0
2019-01-18 13:00:00,40.62,40.72,40.56,40.69,54227.0,36.8009,36.8915,36.7465,36.8643,54227.0
2019-01-18 13:30:00,40.7,40.78,40.5,40.76,79154.0,36.8734,36.9459,36.6922,36.9277,79154.0
2019-01-18 14:00:00,40.76,40.92,40.75,40.81,158614.0,36.9277,37.0727,36.9187,36.973,158614.0
2019-01-18 14:30:00,40.81,40.95,40.8,40.86,87250.0,36.973,37.0999,36.964,37.0183,87250.0
2019-01-18 15:00:00,40.86,40.86,40.76,40.78,90749.0,37.0183,37.0183,36.9277,36.9459,90749.0
2019-01-18 15:30:00,40.79,40.89,40.76,40.83,295296.0,36.9549,37.0455,36.9277,36.9912,295296.0
2019-01-22 09:30:00,40.83,40.83,40.39,40.52,64503.0,36.9912,36.9912,36.5925,36.7103,64503.0
2019-01-22 10:00:00,40.52,40.65,40.48,40.53,40497.0,36.7103,36.8281,36.6741,36.7194,40497.0
2019-01-22 10:30:00,40.54,40.76,40.52,40.62,60457.0,36.7284,36.9277,36.7103,36.8009,60457.0
2019-01-22 11:00:00,40.62,40.7,40.55,40.66,62206.0,36.8009,36.8734,36.7375,36.8371,62206.0
2019-01-22 11:30:00,40.65,40.74,40.54,40.54,40427.0,36.8281,36.9096,36.7284,36.7284,40427.0
2019-01-22 12:00:00,40.54,40.55,40.38,40.41,40125.0,36.7284,36.7375,36.5835,36.6106,40125.0
2019-01-22 12:30:00,40.41,40.52,40.39,40.52,37730.0,36.6106,36.7103,36.5925,36.7103,37730.0
2019-01-22 13:00:00,40.51,40.51,40.31,40.47,58916.0,36.7012,36.7012,36.5201,36.665,58916.0
2019-01-22 13:30:00,40.46,40.58,40.45,40.52,48125.0,36.6559,36.7647,36.6469,36.7103,48125.0
2019-01-22 14:00:00,40.52,40.53,40.4,40.49,47602.0,36.7103,36.7194,36.6016,36.6831,47602.0
2019-01-22 14:30:00,40.48,40.49,40.35,40.44,51818.0,36.6741,36.6831,36.5563,36.6378,51818.0
2019-01-22 15:00:00,40.44,40.59,40.38,40.56,52889.0,36.6378,36.7737,36.5835,36.7465,52889.0
2019-01-22 15:30:00,40.56,40.79,40.47,40.79,315541.0,36.7465,36.9549,36.665,36.9549,315541.0
2019-01-23 09:30:00,40.81,41.16,40.79,40.96,109285.0,36.973,37.2901,36.9549,37.1089,109285.0
2019-01-23 10:00:00,40.98,41.22,40.93,41.11,209760.0,37.1271,37.3445,37.0818,37.2448,209760.0
2019-01-23 10:30:00,41.09,41.19,41.02,41.05,152569.0,37.2267,37.3173,37.1633,37.1905,152569.0
2019-01-23 11:00:00,41.05,41.15,40.9,40.96,228925.0,37.1905,37.2811,37.0546,37.1089,228925.0
2019-01-23 11:30:00,40.97,41.01,40.66,40.67,236584.0,37.118,37.1542,36.8371,36.8462,236584.0
2019-01-23 12:00:00,40.68,40.88,40.66,40.86,87466.0,36.8553,37.0365,36.8371,37.0183,87466.0
2019-01-23 12:30:00,40.85,40.96,40.81,40.89,48220.0,37.0093,37.1089,36.973,37.0455,48220.0
2019-01-23 13:00:00,40.9,40.97,40.77,40.93,47477.0,37.0546,37.118,36.9368,37.0818,47477.0
2019-01-23 13:30:00,40.93,41.06,40.91,41.0,62477.0,37.0818,37.1995,37.0636,37.1452,62477.0
2019-01-23 14:00:00,41.0,41.09,40.85,40.95,73201.0,37.1452,37.2267,37.0093,37.0999,73201.0
2019-01-23 14:30:00,40.96,41.02,40.88,40.94,60033.0,37.1089,37.1633,37.0365,37.0908,60033.0
2019-01-23 15:00:00,40.94,41.09,40.93,41.02,178848.0,37.0908,37.2267,37.0818,37.1633,178848.0
2019-01-23 15:30:00,41.01,41.04,40.97,41.02,156446.0,37.1542,37.1814,37.118,37.1633,156446.0
2019-01-24 09:30:00,40.93,41.04,40.69,40.76,39261.0,37.0818,37.1814,36.8643,36.9277,39261.0
2019-01-24 10:00:00,40.76,41.02,40.74,41.0,83551.0,36.9277,37.1633,36.9096,37.1452,83551.0
2019-01-24 10:30:00,41.0,41.02,40.89,41.0,49943.0,37.1452,37.1633,37.0455,37.1452,49943.0
2019-01-24 11:00:00,40.99,41.04,40.85,40.9,44284.0,37.1361,37.1814,37.0093,37.0546,44284.0
2019-01-24 11:30:00,40.89,41.02,40.85,40.96,54208.0,37.0455,37.1633,37.0093,37.1089,54208.0
2019-01-24 12:00:00,40.95,40.96,40.77,40.87,74675.0,37.0999,37.1089,36.9368,37.0274,74675.0
2019-01-24 12:30:00,40.87,40.9,40.81,40.86,22610.0,37.0274,37.0546,36.973,37.0183,22610.0
2019-01-24 13:00:00,40.87,40.88,40.75,40.79,56311.0,37.0274,37.0365,36.9187,36.9549,56311.0
2019-01-24 13:30:00,40.78,40.81,40.7,40.72,23389.0,36.9459,36.973,36.8734,36.8915,23389.0
2019-01-24 14:00:00,40.73,40.75,40.61,40.66,72234.0,36.9006,36.9187,36.7918,36.8371,72234.0
2019-01-24 14:30:00,40.66,40.73,40.64,40.67,46726.0,36.8371,36.9006,36.819,36.8462,46726.0
2019-01-24 15:00:00,40.67,40.76,40.63,40.66,84791.0,36.8462,36.9277,36.81,36.8371,84791.0
2019-01-24 15:30:00,40.66,40.66,40.51,40.59,178854.0,36.8371,36.8371,36.7012,36.7737,178854.0
2019-01-25 09:30:00,40.84,41.19,40.74,41.16,66042.0,37.0002,37.3173,36.9096,37.2901,66042.0
2019-01-25 10:00:00,41.16,41.29,41.01,41.13,44840.0,37.2901,37.4079,37.1542,37.263,44840.0
2019-01-25 10:30:00,41.12,41.4,41.03,41.38,85602.0,37.2539,37.5076,37.1724,37.4894,85602.0
2019-01-25 11:00:00,41.4,41.42,41.2,41.23,84647.0,37.5076,37.5257,37.3264,37.3536,84647.0
2019-01-25 11:30:00,41.24,41.4,41.22,41.37,52615.0,37.3626,37.5076,37.3445,37.4804,52615.0
2019-01-25 12:00:00,41.37,41.42,41.33,41.39,31399.0,37.4804,37.5257,37.4442,37.4985,31399.0
2019-01-25 12:30:00,41.39,41.39,41.11,41.19,83803.0,37.4985,37.4985,37.2448,37.3173,83803.0
2019-01-25 13:00:00,41.19,41.27,41.08,41.27,52872.0,37.3173,37.3898,37.2177,37.3898,52872.0
2019-01-25 13:30:00,41.26,41.4,41.17,41.37,49791.0,37.3807,37.5076,37.2992,37.4804,49791.0
2019-01-25 14:00:00,41.37,41.57,41.33,41.5,199309.0,37.4804,37.6616,37.4442,37.5982,199309.0
2019-01-25 14:30:00,41.49,41.52,41.44,41.5,173173.0,37.5891,37.6163,37.5438,37.5982,173173.0
2019-01-25 15:00:00,41.5,41.52,41.45,41.51,89479.0,37.5982,37.6163,37.5529,37.6072,89479.0
2019-01-25 15:30:00,41.51,41.53,41.32,41.42,366896.0,37.6072,37.6253,37.4351,37.5257,366896.0
2019-01-28 09:30:00,41.07,41.28,40.78,40.84,44349.0,37.2086,37.3989,36.9459,37.0002,44349.0
2019-01-28 10:00:00,40.79,40.79,40.5,40.51,89270.0,36.9549,36.9549,36.6922,36.7012,89270.0
2019-01-28 10:30:00,40.52,40.61,40.45,40.55,127979.0,36.7103,36.7918,36.6469,36.7375,127979.0
2019-01-28 11:00:00,40.54,40.61,40.47,40.55,89815.0,36.7284,36.7918,36.665,36.7375,89815.0
2019-01-28 11:30:00,40.55,40.61,40.35,40.35,105357.0,36.7375,36.7918,36.5563,36.5563,105357.0
2019-01-28 12:00:00,40.35,40.41,40.26,40.4,62203.0,36.5563,36.6106,36.4748,36.6016,62203.0
2019-01-28 12:30:00,40.41,40.42,40.35,40.38,70485.0,36.6106,36.6197,36.5563,36.5835,70485.0
2019-01-28 13:00:00,40.37,40.45,40.31,40.4,54807.0,36.5744,36.6469,36.5201,36.6016,54807.0
2019-01-28 13:30:00,40.4,40.5,40.39,40.48,69006.0,36.6016,36.6922,36.5925,36.6741,69006.0
2019-01-28 14:00:00,40.48,40.48,40.33,40.4,86166.0,36.6741,36.6741,36.5382,36.6016,86166.0
2019-01-28 14:30:00,40.41,40.57,40.38,40.54,119931.0,36.6106,36.7556,36.5835,36.7284,119931.0
2019-01-28 15:00:00,40.55,40.56,40.44,40.47,78749.0,36.7375,36.7465,36.6378,36.665,78749.0
2019-01-28 15:30:00,40.47,40.48,40.39,40.43,185808.0,36.665,36.6741,36.5925,36.6288,185808.0
2019-01-29 09:30:00,40.72,41.01,40.59,40.96,94433.0,36.8915,37.1542,36.7737,37.1089,94433.0
2019-01-29 10:00:00,40.95,41.18,40.77,41.18,177193.0,37.0999,37.3083,36.9368,37.3083,177193.0
2019-01-29 10:30:00,41.18,41.3,40.96,40.97,97965.0,37.3083,37.417,37.1089,37.118,97965.0
2019-01-29 11:00:00,40.96,41.0,40.87,40.88,76066.0,37.1089,37.1452,37.0274,37.0365,76066.0
2019-01-29 11:30:00,40.88,41.15,40.86,41.14,91277.0,37.0365,37.2811,37.0183,37.272,91277.0
2019-01-29 12:00:00,41.14,41.3,41.12,41.26,298295.0,37.272,37.417,37.2539,37.3807,298295.0
2019-01-29 12:30:00,41.27,41.28,41.08,41.08,117927.0,37.3898,37.3989,37.2177,37.2177,117927.0
2019-01-29 13:00:00,41.08,41.14,41.04,41.11,67398.0,37.2177,37.272,37.1814,37.2448,67398.0
2019-01-29 13:30:00,41.12,41.17,41.1,41.15,36483.0,37.2539,37.2992,37.2358,37.2811,36483.0
2019-01-29 14:00:00,41.14,41.21,41.07,41.08,77175.0,37.272,37.3354,37.2086,37.2177,77175.0
2019-01-29 14:30:00,41.09,41.12,40.92,40.96,114360.0,37.2267,37.2539,37.0727,37.1089,114360.0
2019-01-29 15:00:00,40.96,41.14,40.93,41.12,196033.0,37.1089,37.272,37.0818,37.2539,196033.0
2019-01-29 15:30:00,41.11,41.16,41.05,41.08,191622.0,37.2448,37.2901,37.1905,37.2177,191622.0
2019-01-30 09:30:00,41.15,41.34,40.84,40.85,62304.0,37.2811,37.4532,37.0002,37.0093,62304.0
2019-01-30 10:00:00,40.86,41.02,40.83,40.97,42335.0,37.0183,37.1633,36.9912,37.118,42335.0
2019-01-30 10:30:00,40.95,41.06,40.89,41.03,73999.0,37.0999,37.1995,37.0455,37.1724,73999.0
2019-01-30 11:00:00,41.04,41.13,41.0,41.08,61672.0,37.1814,37.263,37.1452,37.2177,61672.0
2019-01-30 11:30:00,41.08,41.21,41.06,41.21,25566.0,37.2177,37.3354,37.1995,37.3354,25566.0
2019-01-30 12:00:00,41.21,41.29,41.17,41.23,26965.0,37.3354,37.4079,37.2992,37.3536,26965.0
2019-01-30 12:30:00,41.24,41.24,41.16,41.2,45050.0,37.3626,37.3626,37.2901,37.3264,45050.0
2019-01-30 13:00:00,41.21,41.24,41.16,41.19,32330.0,37.3354,37.3626,37.2901,37.3173,32330.0
2019-01-30 13:30:00,41.19,41.29,41.17,41.26,49275.0,37.3173,37.4079,37.2992,37.3807,49275.0
2019-01-30 14:00:00,41.27,41.53,41.25,41.41,86422.0,37.3898,37.6253,37.3717,37.5166,86422.0
2019-01-30 14:30:00,41.41,41.71,41.39,41.7,73454.0,37.5166,37.7884,37.4985,37.7794,73454.0
2019-01-30 15:00:00,41.7,41.71,41.51,41.53,99707.0,37.7794,37.7884,37.6072,37.6253,99707.0
2019-01-30 15:30:00,41.54,41.67,41.51,41.59,484119.0,37.6344,37.7522,37.6072,37.6797,484119.0
2019-01-31 09:30:00,41.53,41.66,41.4,41.62,63277.0,37.6253,37.7431,37.5076,37.7069,63277.0
2019-01-31 10:00:00,41.62,41.87,41.59,41.81,86080.0,37.7069,37.9334,37.6797,37.879,86080.0
2019-01-31 10:30:00,41.81,41.83,41.7,41.76,62042.0,37.879,37.8971,37.7794,37.8337,62042.0
2019-01-31 11:00:00,41.77,41.88,41.75,41.84,37983.0,37.8428,37.9424,37.8247,37.9062,37983.0
2019-01-31 11:30:00,41.84,41.94,41.8,41.82,45391.0,37.9062,37.9968,37.87,37.8881,45391.0
2019-01-31 12:00:00,41.82,41.84,41.73,41.82,87175.0,37.8881,37.9062,37.8065,37.8881,87175.0
2019-01-31 12:30:00,41.81,41.84,41.71,41.79,36626.0,37.879,37.9062,37.7884,37.8609,36626.0
2019-01-31 13:00:00,41.78,41.86,41.77,41.86,56276.0,37.8518,37.9243,37.8428,37.9243,56276.0
2019-01-31 13:30:00,41.85,41.88,41.82,41.88,34708.0,37.9153,37.9424,37.8881,37.9424,34708.0
2019-01-31 14:00:00,41.88,41.92,41.82,41.85,30399.0,37.9424,37.9787,37.8881,37.9153,30399.0
2019-01-31 14:30:00,41.86,41.88,41.82,41.84,32328.0,37.9243,37.9424,37.8881,37.9062,32328.0
2019-01-31 15:00:00,41.84,41.86,41.74,41.78,58181.0,37.9062,37.9243,37.8156,37.8518,58181.0
2019-01-31 15:30:00,41.78,41.97,41.77,41.94,293104.0,37.8518,38.024,37.8428,37.9968,293104.0
2019-02-01 09:30:00,42.15,42.44,41.76,41.93,292930.0,38.1871,38.4498,37.8337,37.9877,292930.0
2019-02-01 10:00:00,41.92,42.27,41.89,42.11,87202.0,37.9787,38.2958,37.9515,38.1508,87202.0
2019-02-01 10:30:00,42.11,42.14,41.99,42.05,87722.0,38.1508,38.178,38.0421,38.0965,87722.0
2019-02-01 11:00:00,42.05,42.27,42.04,42.22,104331.0,38.0965,38.2958,38.0874,38.2505,104331.0
2019-02-01 11:30:00,42.22,42.43,42.2,42.4,71428.0,38.2505,38.4407,38.2324,38.4135,71428.0
2019-02-01 12:00:00,42.4,42.41,42.05,42.09,85752.0,38.4135,38.4226,38.0965,38.1327,85752.0
2019-02-01 12:30:00,42.1,42.12,41.98,42.0,60082.0,38.1418,38.1599,38.033,38.0512,60082.0
2019-02-01 13:00:00,42.01,42.19,41.99,42.09,49960.0,38.0602,38.2233,38.0421,38.1327,49960.0
2019-02-01 13:30:00,42.09,42.11,42.02,42.07,48358.0,38.1327,38.1508,38.0693,38.1146,48358.0
2019-02-01 14:00:00,42.07,42.07,41.9,41.97,75204.0,38.1146,38.1146,37.9606,38.024,75204.0
2019-02-01 14:30:00,41.97,42.05,41.88,41.94,59486.0,38.024,38.0965,37.9424,37.9968,59486.0
2019-02-01 15:00:00,41.94,41.98,41.89,41.96,51692.0,37.9968,38.033,37.9515,38.0149,51692.0
2019-02-01 15:30:00,41.97,42.12,41.95,42.09,176716.0,38.024,38.1599,38.0059,38.1327,176716.0
2019-02-04 09:30:00,42.26,42.63,42.09,42.57,202883.0,38.2867,38.6219,38.1327,38.5676,202883.0
2019-02-04 10:00:00,42.53,42.75,42.37,42.51,178900.0,38.5313,38.7306,38.3864,38.5132,178900.0
2019-02-04 10:30:00,42.51,42.65,42.49,42.55,92461.0,38.5132,38.64,38.4951,38.5494,92461.0
2019-02-04 11:00:00,42.54,42.85,42.52,42.84,102983.0,38.5404,38.8212,38.5223,38.8122,102983.0
2019-02-04 11:30:00,42.84,42.92,42.74,42.91,166418.0,38.8122,38.8847,38.7216,38.8756,166418.0
2019-02-04 12:00:00,42.91,42.96,42.71,42.8,72825.0,38.8756,38.9209,38.6944,38.7759,72825.0
2019-02-04 12:30:00,42.8,43.07,42.79,42.95,299823.0,38.7759,39.0206,38.7669,38.9118,299823.0
2019-02-04 13:00:00,42.95,43.05,42.92,43.0,70978.0,38.9118,39.0024,38.8847,38.9571,70978.0
2019-02-04 13:30:00,43.0,43.13,42.98,43.07,71514.0,38.9571,39.0749,38.939,39.0206,71514.0
2019-02-04 14:00:00,43.08,43.13,42.91,42.93,86490.0,39.0296,39.0749,38.8756,38.8937,86490.0
2019-02-04 14:30:00,42.93,42.96,42.8,42.88,84271.0,38.8937,38.9209,38.7759,38.8484,84271.0
2019-02-04 15:00:00,42.88,42.88,42.76,42.77,107315.0,38.8484,38.8484,38.7397,38.7488,107315.0
2019-02-04 15:30:00,42.76,42.81,42.69,42.8,314028.0,38.7397,38.785,38.6763,38.7759,314028.0
2019-02-05 09:30:00,42.96,43.29,42.85,42.98,108222.0,38.9209,39.2199,38.8212,38.939,108222.0
2019-02-05 10:00:00,42.99,43.3,42.92,43.06,601351.0,38.9481,39.2289,38.8847,39.0115,601351.0
2019-02-05 10:30:00,43.06,43.21,43.06,43.17,72809.0,39.0115,39.1474,39.0115,39.1112,72809.0
2019-02-05 11:00:00,43.17,43.21,43.05,43.1,94662.0,39.1112,39.1474,39.0024,39.0477,94662.0
2019-02-05 11:30:00,43.1,43.16,43.0,43.15,73748.0,39.0477,39.1021,38.9571,39.093,73748.0
2019-02-05 12:00:00,43.16,43.21,42.97,42.99,88431.0,39.1021,39.1474,38.93,38.9481,88431.0
2019-02-05 12:30:00,42.99,43.15,42.96,43.09,51319.0,38.9481,39.093,38.9209,39.0387,51319.0
2019-02-05 13:00:00,43.09,43.21,43.06,43.13,91684.0,39.0387,39.1474,39.0115,39.0749,91684.0
2019-02-05 13:30:00,43.14,43.33,43.05,43.29,110770.0,39.084,39.2561,39.0024,39.2199,110770.0
2019-02-05 14:00:00,43.28,43.54,43.19,43.21,191916.0,39.2108,39.4464,39.1293,39.1474,191916.0
2019-02-05 14:30:00,43.2,43.22,43.15,43.18,54803.0,39.1383,39.1565,39.093,39.1202,54803.0
2019-02-05 15:00:00,43.19,43.3,43.15,43.21,60424.0,39.1293,39.2289,39.093,39.1474,60424.0
2019-02-05 15:30:00,43.21,43.28,43.16,43.2,186876.0,39.1474,39.2108,39.1021,39.1383,186876.0
2019-02-06 09:30:00,43.16,43.51,43.07,43.17,59518.0,39.1021,39.4192,39.0206,39.1112,59518.0
2019-02-06 10:00:00,43.17,43.38,43.1,43.23,44169.0,39.1112,39.3014,39.0477,39.1655,44169.0
2019-02-06 10:30:00,43.23,43.32,43.12,43.24,41947.0,39.1655,39.2471,39.0659,39.1746,41947.0
2019-02-06 11:00:00,43.26,43.28,43.11,43.18,36868.0,39.1927,39.2108,39.0568,39.1202,36868.0
2019-02-06 11:30:00,43.19,43.32,43.17,43.29,39735.0,39.1293,39.2471,39.1112,39.2199,39735.0
2019-02-06 12:00:00,43.28,43.35,43.24,43.31,45150.0,39.2108,39.2742,39.1746,39.238,45150.0
2019-02-06 12:30:00,43.3,43.31,43.23,43.29,44756.0,39.2289,39.238,39.1655,39.2199,44756.0
2019-02-06 13:00:00,43.29,43.39,43.26,43.34,41641.0,39.2199,39.3105,39.1927,39.2652,41641.0
2019-02-06 13:30:00,43.34,43.4,43.32,43.33,27717.0,39.2652,39.3195,39.2471,39.2561,27717.0
2019-02-06 14:00:00,43.32,43.34,43.26,43.32,30273.0,39.2471,39.2652,39.1927,39.2471,30273.0
2019-02-06 14:30:00,43.32,43.32,43.22,43.25,39487.0,39.2471,39.2471,39.1565,39.1836,39487.0
2019-02-06 15:00:00,43.26,43.34,43.25,43.3,45310.0,39.1927,39.2652,39.1836,39.2289,45310.0
2019-02-06 15:30:00,43.3,43.3,43.22,43.27,174141.0,39.2289,39.2289,39.1565,39.2018,174141.0
2019-02-07 09:30:00,42.96,43.17,42.77,42.99,47060.0,38.9209,39.1112,38.7488,38.9481,47060.0
2019-02-07 10:00:00,42.99,43.07,42.93,43.0,119663.0,38.9481,39.0206,38.8937,38.9571,119663.0
2019-02-07 10:30:00,43.01,43.12,42.82,42.84,49189.0,38.9662,39.0659,38.7941,38.8122,49189.0
2019-02-07 11:00:00,42.86,42.89,42.71,42.75,89985.0,38.8303,38.8575,38.6944,38.7306,89985.0
2019-02-07 11:30:00,42.76,42.83,42.66,42.77,70459.0,38.7397,38.8031,38.6491,38.7488,70459.0
2019-02-07 12:00:00,42.76,42.86,42.69,42.69,93098.0,38.7397,38.8303,38.6763,38.6763,93098.0
2019-02-07 12:30:00,42.69,42.82,42.66,42.72,48264.0,38.6763,38.7941,38.6491,38.7035,48264.0
2019-02-07 13:00:00,42.72,42.86,42.72,42.84,60256.0,38.7035,38.8303,38.7035,38.8122,60256.0
2019-02-07 13:30:00,42.86,42.94,42.79,42.8,39703.0,38.8303,38.9028,38.7669,38.7759,39703.0
2019-02-07 14:00:00,42.8,42.85,42.7,42.82,69657.0,38.7759,38.8212,38.6853,38.7941,69657.0
2019-02-07 14:30:00,42.83,42.84,42.63,42.68,52693.0,38.8031,38.8122,38.6219,38.6672,52693.0
2019-02-07 15:00:00,42.69,42.73,42.62,42.73,63960.0,38.6763,38.7125,38.6129,38.7125,63960.0
2019-02-07 15:30:00,42.73,42.87,42.73,42.86,211035.0,38.7125,38.8394,38.7125,38.8303,211035.0
2019-02-08 09:30:00,42.66,42.86,42.39,42.47,39854.0,38.6491,38.8303,38.4045,38.477,39854.0
2019-02-08 10:00:00,42.51,42.54,42.2,42.32,74475.0,38.5132,38.5404,38.2324,38.3411,74475.0
2019-02-08 10:30:00,42.31,42.39,42.21,42.31,117408.0,38.332,38.4045,38.2414,38.332,117408.0
2019-02-08 11:00:00,42.3,42.3,42.19,42.2,70942.0,38.323,38.323,38.2233,38.2324,70942.0
2019-02-08 11:30:00,42.2,42.31,42.18,42.2,34933.0,38.2324,38.332,38.2142,38.2324,34933.0
2019-02-08 12:00:00,42.2,42.31,42.19,42.29,32957.0,38.2324,38.332,38.2233,38.3139,32957.0
2019-02-08 12:30:00,42.3,42.34,42.23,42.23,22844.0,38.323,38.3592,38.2595,38.2595,22844.0
2019-02-08 13:00:00,42.23,42.27,42.19,42.2,29236.0,38.2595,38.2958,38.2233,38.2324,29236.0
2019-02-08 13:30:00,42.2,42.28,42.2,42.28,33842.0,38.2324,38.3048,38.2324,38.3048,33842.0
2019-02-08 14:00:00,42.29,42.39,42.29,42.38,37222.0,38.3139,38.4045,38.3139,38.3954,37222.0
2019-02-08 14:30:00,42.38,42.54,42.38,42.5,63620.0,38.3954,38.5404,38.3954,38.5041,63620.0
2019-02-08 15:00:00,42.51,42.53,42.46,42.52,41380.0,38.5132,38.5313,38.4679,38.5223,41380.0
2019-02-08 15:30:00,42.53,42.63,42.46,42.63,111327.0,38.5313,38.6219,38.4679,38.6219,111327.0
2019-02-11 09:30:00,42.65,42.85,42.48,42.63,44571.0,38.64,38.8212,38.486,38.6219,44571.0
2019-02-11 10:00:00,42.64,42.72,42.43,42.53,43200.0,38.631,38.7035,38.4407,38.5313,43200.0
2019-02-11 10:30:00,42.53,42.81,42.49,42.74,47089.0,38.5313,38.785,38.4951,38.7216,47089.0
2019-02-11 11:00:00,42.76,42.83,42.67,42.83,34139.0,38.7397,38.8031,38.6582,38.8031,34139.0
2019-02-11 11:30:00,42.82,42.82,42.72,42.79,32085.0,38.7941,38.7941,38.7035,38.7669,32085.0
2019-02-11 12:00:00,42.79,42.99,42.79,42.89,32240.0,38.7669,38.9481,38.7669,38.8575,32240.0
2019-02-11 12:30:00,42.87,42.87,42.77,42.82,17260.0,38.8394,38.8394,38.7488,38.7941,17260.0
2019-02-11 13:00:00,42.82,42.83,42.78,42.78,19141.0,38.7941,38.8031,38.7578,38.7578,19141.0
2019-02-11 13:30:00,42.79,42.84,42.78,42.81,23110.0,38.7669,38.8122,38.7578,38.785,23110.0
2019-02-11 14:00:00,42.8,42.81,42.69,42.8,31358.0,38.7759,38.785,38.6763,38.7759,31358.0
2019-02-11 14:30:00,42.8,42.8,42.7,42.74,29399.0,38.7759,38.7759,38.6853,38.7216,29399.0
2019-02-11 15:00:00,42.74,42.8,42.68,42.77,51726.0,38.7216,38.7759,38.6672,38.7488,51726.0
2019-02-11 15:30:00,42.77,43.0,42.71,42.98,202511.0,38.7488,38.9571,38.6944,38.939,202511.0
2019-02-12 09:30:00,43.14,43.3,43.07,43.08,42993.0,39.084,39.2289,39.0206,39.0296,42993.0
2019-02-12 10:00:00,43.09,43.23,43.04,43.13,470300.0,39.0387,39.1655,38.9934,39.0749,470300.0
2019-02-12 10:30:00,43.14,43.23,43.08,43.19,155792.0,39.084,39.1655,39.0296,39.1293,155792.0
2019-02-12 11:00:00,43.19,43.44,43.17,43.34,306732.0,39.1293,39.3558,39.1112,39.2652,306732.0
2019-02-12 11:30:00,43.34,43.35,43.1,43.11,143171.0,39.2652,39.2742,39.0477,39.0568,143171.0
2019-02-12 12:00:00,43.11,43.23,43.02,43.11,263327.0,39.0568,39.1655,38.9753,39.0568,263327.0
2019-02-12 12:30:00,43.13,43.18,43.1,43.12,178672.0,39.0749,39.1202,39.0477,39.0659,178672.0
2019-02-12 13:00:00,43.12,43.18,43.0,43.11,90921.0,39.0659,39.1202,38.9571,39.0568,90921.0
2019-02-12 13:30:00,43.12,43.15,43.06,43.12,97193.0,39.0659,39.093,39.0115,39.0659,97193.0
2019-02-12 14:00:00,43.13,43.13,43.0,43.05,76105.0,39.0749,39.0749,38.9571,39.0024,76105.0
2019-02-12 14:30:00,43.05,43.06,42.94,42.96,112568.0,39.0024,39.0115,38.9028,38.9209,112568.0
2019-02-12 15:00:00,42.96,43.05,42.95,43.02,118724.0,38.9209,39.0024,38.9118,38.9753,118724.0
2019-02-12 15:30:00,43.01,43.06,42.9,42.97,223528.0,38.9662,39.0115,38.8665,38.93,223528.0
2019-02-13 09:30:00,43.18,43.39,43.11,43.26,127680.0,39.1202,39.3105,39.0568,39.1927,127680.0
2019-02-13 10:00:00,43.27,43.45,43.27,43.33,189915.0,39.2018,39.3648,39.2018,39.2561,189915.0
2019-02-13 10:30:00,43.32,43.49,43.19,43.43,332742.0,39.2471,39.4011,39.1293,39.3467,332742.0
2019-02-13 11:00:00,43.44,43.49,43.29,43.34,72627.0,39.3558,39.4011,39.2199,39.2652,72627.0
2019-02-13 11:30:00,43.35,43.64,43.27,43.64,225368.0,39.2742,39.537,39.2018,39.537,225368.0
2019-02-13 12:00:00,43.63,43.68,43.57,43.67,83305.0,39.5279,39.5732,39.4735,39.5641,83305.0
2019-02-13 12:30:00,43.68,43.8,43.65,43.78,45982.0,39.5732,39.6819,39.546,39.6638,45982.0
2019-02-13 13:00:00,43.77,43.88,43.73,43.79,59062.0,39.6547,39.7544,39.6185,39.6729,59062.0
2019-02-13 13:30:00,43.8,43.81,43.62,43.66,75001.0,39.6819,39.691,39.5188,39.5551,75001.0
2019-02-13 14:00:00,43.66,43.75,43.63,43.74,41920.0,39.5551,39.6366,39.5279,39.6276,41920.0
2019-02-13 14:30:00,43.75,43.81,43.67,43.73,69286.0,39.6366,39.691,39.5641,39.6185,69286.0
2019-02-13 15:00:00,43.72,43.95,43.71,43.94,58924.0,39.6094,39.8178,39.6004,39.8088,58924.0
2019-02-13 15:30:00,43.94,44.16,43.84,43.87,289350.0,39.8088,40.0081,39.7182,39.7453,289350.0
2019-02-14 09:30:00,43.6,43.79,43.45,43.59,87363.0,39.5007,39.6729,39.3648,39.4917,87363.0
2019-02-14 10:00:00,43.58,43.68,43.54,43.66,46978.0,39.4826,39.5732,39.4464,39.5551,46978.0
2019-02-14 10:30:00,43.67,43.73,43.54,43.7,57100.0,39.5641,39.6185,39.4464,39.5913,57100.0
2019-02-14 11:00:00,43.71,43.76,43.59,43.62,61036.0,39.6004,39.6457,39.4917,39.5188,61036.0
2019-02-14 11:30:00,43.62,43.79,43.61,43.7,41854.0,39.5188,39.6729,39.5098,39.5913,41854.0
2019-02-14 12:00:00,43.71,43.81,43.69,43.76,31248.0,39.6004,39.691,39.5823,39.6457,31248.0
2019-02-14 12:30:00,43.76,43.8,43.7,43.73,32307.0,39.6457,39.6819,39.5913,39.6185,32307.0
2019-02-14 13:00:00,43.74,43.75,43.64,43.68,25112.0,39.6276,39.6366,39.537,39.5732,25112.0
2019-02-14 13:30:00,43.68,43.72,43.63,43.65,33220.0,39.5732,39.6094,39.5279,39.546,33220.0
2019-02-14 14:00:00,43.65,43.66,43.55,43.61,73084.0,39.546,39.5551,39.4554,39.5098,73084.0
2019-02-14 14:30:00,43.6,43.63,43.51,43.57,126360.0,39.5007,39.5279,39.4192,39.4735,126360.0
2019-02-14 15:00:00,43.58,43.74,43.57,43.59,75833.0,39.4826,39.6276,39.4735,39.4917,75833.0
2019-02-14 15:30:00,43.59,43.7,43.56,43.68,175626.0,39.4917,39.5913,39.4645,39.5732,175626.0
2019-02-15 09:30:00,43.92,43.92,43.58,43.72,160445.0,39.7906,39.7906,39.4826,39.6094,160445.0
2019-02-15 10:00:00,43.7,43.79,43.67,43.67,96425.0,39.5913,39.6729,39.5641,39.5641,96425.0
2019-02-15 10:30:00,43.68,43.8,43.67,43.73,117315.0,39.5732,39.6819,39.5641,39.6185,117315.0
2019-02-15 11:00:00,43.75,43.77,43.64,43.69,64523.0,39.6366,39.6547,39.537,39.5823,64523.0
2019-02-15 11:30:00,43.7,43.73,43.66,43.68,49929.0,39.5913,39.6185,39.5551,39.5732,49929.0
2019-02-15 12:00:00,43.69,43.77,43.67,43.68,72059.0,39.5823,39.6547,39.5641,39.5732,72059.0
2019-02-15 12:30:00,43.68,43.73,43.67,43.68,44685.0,39.5732,39.6185,39.5641,39.5732,44685.0
2019-02-15 13:00:00,43.69,43.71,43.67,43.68,49956.0,39.5823,39.6004,39.5641,39.5732,49956.0
2019-02-15 13:30:00,43.68,43.71,43.61,43.63,77735.0,39.5732,39.6004,39.5098,39.5279,77735.0
2019-02-15 14:00:00,43.62,43.71,43.6,43.65,173347.0,39.5188,39.6004,39.5007,39.546,173347.0
2019-02-15 14:30:00,43.66,43.74,43.64,43.69,54558.0,39.5551,39.6276,39.537,39.5823,54558.0
2019-02-15 15:00:00,43.69,43.71,43.63,43.68,61543.0,39.5823,39.6004,39.5279,39.5732,61543.0
2019-02-15 15:30:00,43.68,43.72,43.55,43.57,521736.0,39.5732,39.6094,39.4554,39.4735,521736.0
2019-02-19 09:30:00,43.75,44.0,43.36,43.7,201825.0,39.6366,39.8631,39.2833,39.5913,201825.0
2019-02-19 10:00:00,43.72,43.86,43.68,43.75,152103.0,39.6094,39.7363,39.5732,39.6366,152103.0
2019-02-19 10:30:00,43.75,43.76,43.56,43.61,60270.0,39.6366,39.6457,39.4645,39.5098,60270.0
2019-02-19 11:00:00,43.59,43.75,43.57,43.74,57505.0,39.4917,39.6366,39.4735,39.6276,57505.0
2019-02-19 11:30:00,43.75,43.8,43.69,43.75,58303.0,39.6366,39.6819,39.5823,39.6366,58303.0
2019-02-19 12:00:00,43.73,43.74,43.6,43.61,41560.0,39.6185,39.6276,39.5007,39.5098,41560.0
2019-02-19 12:30:00,43.62,43.67,43.57,43.66,43766.0,39.5188,39.5641,39.4735,39.5551,43766.0
2019-02-19 13:00:00,43.67,43.68,43.57,43.58,71373.0,39.5641,39.5732,39.4735,39.4826,71373.0
2019-02-19 13:30:00,43.58,43.67,43.58,43.64,66257.0,39.4826,39.5641,39.4826,39.537,66257.0
2019-02-19 14:00:00,43.64,43.73,43.63,43.69,86389.0,39.537,39.6185,39.5279,39.5823,86389.0
2019-02-19 14:30:00,43.68,43.75,43.68,43.73,118681.0,39.5732,39.6366,39.5732,39.6185,118681.0
2019-02-19 15:00:00,43.73,43.88,43.7,43.8,368807.0,39.6185,39.7544,39.5913,39.6819,368807.0
2019-02-19 15:30:00,43.8,43.86,43.72,43.84,297611.0,39.6819,39.7363,39.6094,39.7182,297611.0
2019-02-20 09:30:00,42.53,43.01,42.16,42.33,325887.0,38.5313,38.9662,38.1961,38.3501,325887.0
2019-02-20 10:00:00,42.33,42.41,42.16,42.28,331957.0,38.3501,38.4226,38.1961,38.3048,331957.0
2019-02-20 10:30:00,42.29,42.72,42.29,42.52,254193.0,38.3139,38.7035,38.3139,38.5223,254193.0
2019-02-20 11:00:00,42.52,42.56,42.38,42.56,197171.0,38.5223,38.5585,38.3954,38.5585,197171.0
2019-02-20 11:30:00,42.55,42.88,42.53,42.86,160247.0,38.5494,38.8484,38.5313,38.8303,160247.0
2019-02-20 12:00:00,42.87,42.93,42.77,42.83,104884.0,38.8394,38.8937,38.7488,38.8031,104884.0
2019-02-20 12:30:00,42.83,42.86,42.67,42.67,70626.0,38.8031,38.8303,38.6582,38.6582,70626.0
2019-02-20 13:00:00,42.68,42.89,42.67,42.8,73450.0,38.6672,38.8575,38.6582,38.7759,73450.0
2019-02-20 13:30:00,42.8,42.9,42.77,42.78,60433.0,38.7759,38.8665,38.7488,38.7578,60433.0
2019-02-20 14:00:00,42.79,42.81,42.57,42.65,74488.0,38.7669,38.785,38.5676,38.64,74488.0
2019-02-20 14:30:00,42.67,42.77,42.61,42.7,133735.0,38.6582,38.7488,38.6038,38.6853,133735.0
2019-02-20 15:00:00,42.7,42.74,42.66,42.68,111753.0,38.6853,38.7216,38.6491,38.6672,111753.0
2019-02-20 15:30:00,42.67,42.69,42.61,42.69,418166.0,38.6582,38.6763,38.6038,38.6763,418166.0
2019-02-21 09:30:00,42.62,42.76,42.04,42.28,218186.0,38.6129,38.7397,38.0874,38.3048,218186.0
2019-02-21 10:00:00,42.28,42.63,42.27,42.45,216610.0,38.3048,38.6219,38.2958,38.4588,216610.0
2019-02-21 10:30:00,42.46,42.46,42.25,42.26,471841.0,38.4679,38.4679,38.2777,38.2867,471841.0
2019-02-21 11:00:00,42.26,42.28,41.87,41.91,141163.0,38.2867,38.3048,37.9334,37.9696,141163.0
2019-02-21 11:30:00,41.92,42.03,41.75,42.02,128812.0,37.9787,38.0783,37.8247,38.0693,128812.0
2019-02-21 12:00:00,42.03,42.13,41.98,42.0,152420.0,38.0783,38.1689,38.033,38.0512,152420.0
2019-02-21 12:30:00,41.99,42.04,41.97,42.02,92200.0,38.0421,38.0874,38.024,38.0693,92200.0
2019-02-21 13:00:00,42.02,42.06,41.95,41.99,79288.0,38.0693,38.1055,38.0059,38.0421,79288.0
2019-02-21 13:30:00,41.98,41.98,41.91,41.91,63794.0,38.033,38.033,37.9696,37.9696,63794.0
2019-02-21 14:00:00,41.91,41.93,41.8,41.82,107985.0,37.9696,37.9877,37.87,37.8881,107985.0
2019-02-21 14:30:00,41.82,41.85,41.69,41.72,107011.0,37.8881,37.9153,37.7703,37.7975,107011.0
2019-02-21 15:00:00,41.72,41.75,41.6,41.63,189924.0,37.7975,37.8247,37.6888,37.7159,189924.0
2019-02-21 15:30:00,41.63,41.77,41.5,41.77,458246.0,37.7159,37.8428,37.5982,37.8428,458246.0
2019-02-22 09:30:00,41.98,42.21,41.71,41.88,159880.0,38.033,38.2414,37.7884,37.9424,159880.0
2019-02-22 10:00:00,41.88,42.0,41.77,41.98,121290.0,37.9424,38.0512,37.8428,38.033,121290.0
2019-02-22 10:30:00,41.98,42.0,41.76,41.82,251564.0,38.033,38.0512,37.8337,37.8881,251564.0
2019-02-22 11:00:00,41.83,41.85,41.73,41.76,142564.0,37.8971,37.9153,37.8065,37.8337,142564.0
2019-02-22 11:30:00,41.76,41.81,41.69,41.72,208892.0,37.8337,37.879,37.7703,37.7975,208892.0
2019-02-22 12:00:00,41.72,41.76,41.58,41.62,139733.0,37.7975,37.8337,37.6706,37.7069,139733.0
2019-02-22 12:30:00,41.62,41.73,41.62,41.69,91194.0,37.7069,37.8065,37.7069,37.7703,91194.0
2019-02-22 13:00:00,41.69,41.69,41.61,41.64,107487.0,37.7703,37.7703,37.6978,37.725,107487.0
2019-02-22 13:30:00,41.64,41.66,41.59,41.65,256784.0,37.725,37.7431,37.6797,37.7341,256784.0
2019-02-22 14:00:00,41.65,41.76,41.63,41.71,248299.0,37.7341,37.8337,37.7159,37.7884,248299.0
2019-02-22 14:30:00,41.71,41.76,41.66,41.74,146792.0,37.7884,37.8337,37.7431,37.8156,146792.0
2019-02-22 15:00:00,41.73,41.76,41.68,41.7,146076.0,37.8065,37.8337,37.7612,37.7794,146076.0
2019-02-22 15:30:00,41.69,41.71,41.6,41.62,492522.0,37.7703,37.7884,37.6888,37.7069,492522.0
2019-02-25 09:30:00,42.12,42.12,41.76,41.9,158174.0,38.1599,38.1599,37.8337,37.9606,158174.0
2019-02-25 10:00:00,41.9,41.92,41.83,41.88,96288.0,37.9606,37.9787,37.8971,37.9424,96288.0
2019-02-25 10:30:00,41.88,41.89,41.76,41.81,103069.0,37.9424,37.9515,37.8337,37.879,103069.0
2019-02-25 11:00:00,41.81,41.87,41.78,41.78,121227.0,37.879,37.9334,37.8518,37.8518,121227.0
2019-02-25 11:30:00,41.78,41.82,41.73,41.75,85543.0,37.8518,37.8881,37.8065,37.8247,85543.0
2019-02-25 12:00:00,41.74,41.77,41.71,41.75,58139.0,37.8156,37.8428,37.7884,37.8247,58139.0
2019-02-25 12:30:00,41.75,41.76,41.66,41.72,59835.0,37.8247,37.8337,37.7431,37.7975,59835.0
2019-02-25 13:00:00,41.71,41.76,41.7,41.73,109228.0,37.7884,37.8337,37.7794,37.8065,109228.0
2019-02-25 13:30:00,41.73,41.76,41.7,41.75,42849.0,37.8065,37.8337,37.7794,37.8247,42849.0
2019-02-25 14:00:00,41.76,41.76,41.69,41.74,45671.0,37.8337,37.8337,37.7703,37.8156,45671.0
2019-02-25 14:30:00,41.74,41.76,41.67,41.74,73208.0,37.8156,37.8337,37.7522,37.8156,73208.0
2019-02-25 15:00:00,41.74,41.75,41.63,41.64,92162.0,37.8156,37.8247,37.7159,37.725,92162.0
2019-02-25 15:30:00,41.64,41.72,41.53,41.54,302474.0,37.725,37.7975,37.6253,37.6344,302474.0
2019-02-26 09:30:00,41.57,41.61,41.32,41.34,124847.0,37.6616,37.6978,37.4351,37.4532,124847.0
2019-02-26 10:00:00,41.37,41.42,41.26,41.27,70833.0,37.4804,37.5257,37.3807,37.3898,70833.0
2019-02-26 10:30:00,41.27,41.46,41.26,41.37,63141.0,37.3898,37.5619,37.3807,37.4804,63141.0
2019-02-26 11:00:00,41.36,41.41,41.28,41.32,107559.0,37.4713,37.5166,37.3989,37.4351,107559.0
2019-02-26 11:30:00,41.32,41.36,41.22,41.23,123302.0,37.4351,37.4713,37.3445,37.3536,123302.0
2019-02-26 12:00:00,41.23,41.25,41.13,41.15,74459.0,37.3536,37.3717,37.263,37.2811,74459.0
2019-02-26 12:30:00,41.15,41.26,41.07,41.25,60746.0,37.2811,37.3807,37.2086,37.3717,60746.0
2019-02-26 13:00:00,41.24,41.29,41.16,41.18,59544.0,37.3626,37.4079,37.2901,37.3083,59544.0
2019-02-26 13:30:00,41.18,41.34,41.13,41.33,304287.0,37.3083,37.4532,37.263,37.4442,304287.0
2019-02-26 14:00:00,41.33,41.45,41.33,41.44,93002.0,37.4442,37.5529,37.4442,37.5438,93002.0
2019-02-26 14:30:00,41.45,41.48,41.35,41.38,100280.0,37.5529,37.58,37.4623,37.4894,100280.0
2019-02-26 15:00:00,41.38,41.4,41.29,41.29,90068.0,37.4894,37.5076,37.4079,37.4079,90068.0
2019-02-26 15:30:00,41.29,41.31,41.15,41.22,280901.0,37.4079,37.426,37.2811,37.3445,280901.0
2019-02-27 09:30:00,41.0,41.43,40.86,41.23,99205.0,37.1452,37.5347,37.0183,37.3536,99205.0
2019-02-27 10:00:00,41.23,41.24,40.95,41.08,91673.0,37.3536,37.3626,37.0999,37.2177,91673.0
2019-02-27 10:30:00,41.09,41.13,40.94,40.99,60015.0,37.2267,37.263,37.0908,37.1361,60015.0
2019-02-27 11:00:00,40.98,41.15,40.92,41.14,81912.0,37.1271,37.2811,37.0727,37.272,81912.0
2019-02-27 11:30:00,41.13,41.41,41.13,41.32,439811.0,37.263,37.5166,37.263,37.4351,439811.0
2019-02-27 12:00:00,41.33,41.35,41.22,41.27,62656.0,37.4442,37.4623,37.3445,37.3898,62656.0
2019-02-27 12:30:00,41.28,41.38,41.19,41.22,145556.0,37.3989,37.4894,37.3173,37.3445,145556.0
2019-02-27 13:00:00,41.22,41.35,41.21,41.31,42960.0,37.3445,37.4623,37.3354,37.426,42960.0
2019-02-27 13:30:00,41.31,41.35,41.21,41.24,79664.0,37.426,37.4623,37.3354,37.3626,79664.0
2019-02-27 14:00:00,41.24,41.35,41.23,41.32,120063.0,37.3626,37.4623,37.3536,37.4351,120063.0
2019-02-27 14:30:00,41.32,41.34,41.24,41.3,224455.0,37.4351,37.4532,37.3626,37.417,224455.0
2019-02-27 15:00:00,41.3,41.35,41.25,41.26,174384.0,37.417,37.4623,37.3717,37.3807,174384.0
2019-02-27 15:30:00,41.26,41.28,41.19,41.25,337360.0,37.3807,37.3989,37.3173,37.3717,337360.0
2019-02-28 09:30:00,41.26,41.97,41.17,41.9,307044.0,37.3807,38.024,37.2992,37.9606,307044.0
2019-02-28 10:00:00,41.9,41.92,41.48,41.56,112982.0,37.9606,37.9787,37.58,37.6525,112982.0
2019-02-28 10:30:00,41.58,41.63,41.47,41.55,77051.0,37.6706,37.7159,37.571,37.6435,77051.0
2019-02-28 11:00:00,41.54,41.63,41.5,41.55,64132.0,37.6344,37.7159,37.5982,37.6435,64132.0
2019-02-28 11:30:00,41.55,41.67,41.54,41.56,53936.0,37.6435,37.7522,37.6344,37.6525,53936.0
2019-02-28 12:00:00,41.57,41.74,41.52,41.65,176790.0,37.6616,37.8156,37.6163,37.7341,176790.0
2019-02-28 12:30:00,41.65,41.76,41.6,41.75,56619.0,37.7341,37.8337,37.6888,37.8247,56619.0
2019-02-28 13:00:00,41.74,41.76,41.71,41.75,46940.0,37.8156,37.8337,37.7884,37.8247,46940.0
2019-02-28 13:30:00,41.75,41.77,41.7,41.75,67944.0,37.8247,37.8428,37.7794,37.8247,67944.0
2019-02-28 14:00:00,41.76,41.77,41.7,41.75,69685.0,37.8337,37.8428,37.7794,37.8247,69685.0
2019-02-28 14:30:00,41.74,41.75,41.71,41.74,56826.0,37.8156,37.8247,37.7884,37.8156,56826.0
2019-02-28 15:00:00,41.73,41.74,41.65,41.7,201968.0,37.8065,37.8156,37.7341,37.7794,201968.0
2019-02-28 15:30:00,41.7,41.79,41.68,41.78,355963.0,37.7794,37.8609,37.7612,37.8518,355963.0
2019-03-01 09:30:00,46.99,47.65,45.87,47.56,1993684.0,42.572,43.1699,41.5573,43.0884,1993684.0
2019-03-01 10:00:00,47.53,49.42,47.52,48.6,1053453.0,43.0612,44.7735,43.0522,44.0306,1053453.0
2019-03-01 10:30:00,48.63,49.0,47.67,47.92,665889.0,44.0578,44.393,43.1881,43.4146,665889.0
2019-03-01 11:00:00,47.91,48.44,47.86,48.0,1029458.0,43.4055,43.8857,43.3602,43.487,1029458.0
2019-03-01 11:30:00,48.0,48.52,47.89,48.39,399443.0,43.487,43.9581,43.3874,43.8404,399443.0
2019-03-01 12:00:00,48.39,48.63,48.04,48.53,452570.0,43.8404,44.0578,43.5233,43.9672,452570.0
2019-03-01 12:30:00,48.54,48.79,48.27,48.76,249711.0,43.9763,44.2028,43.7317,44.1756,249711.0
2019-03-01 13:00:00,48.77,49.18,48.72,49.0,457920.0,44.1846,44.5561,44.1393,44.393,457920.0
2019-03-01 13:30:00,49.02,49.34,48.79,49.23,518979.0,44.4111,44.7011,44.2028,44.6014,518979.0
2019-03-01 14:00:00,49.22,49.35,48.94,49.34,254163.0,44.5923,44.7101,44.3387,44.7011,254163.0
2019-03-01 14:30:00,49.36,49.38,48.96,49.11,299079.0,44.7192,44.7373,44.3568,44.4927,299079.0
2019-03-01 15:00:00,49.11,49.28,48.93,49.25,394517.0,44.4927,44.6467,44.3296,44.6195,394517.0
2019-03-01 15:30:00,49.25,49.45,49.13,49.14,954856.0,44.6195,44.8007,44.5108,44.5199,954856.0
2019-03-04 09:30:00,49.21,50.18,48.72,49.91,363907.0,44.5833,45.4621,44.1393,45.2175,363907.0
2019-03-04 10:00:00,49.91,50.11,49.57,49.87,233674.0,45.2175,45.3987,44.9094,45.1812,233674.0
2019-03-04 10:30:00,49.89,50.0,49.46,49.48,160768.0,45.1993,45.299,44.8098,44.8279,160768.0
2019-03-04 11:00:00,49.48,49.52,49.05,49.08,132532.0,44.8279,44.8641,44.4383,44.4655,132532.0
2019-03-04 11:30:00,49.08,49.1,48.32,48.47,156565.0,44.4655,44.4836,43.777,43.9128,156565.0
2019-03-04 12:00:00,48.47,48.62,48.37,48.51,109900.0,43.9128,44.0487,43.8222,43.9491,109900.0
2019-03-04 12:30:00,48.5,48.62,48.11,48.3,175790.0,43.94,44.0487,43.5867,43.7588,175790.0
2019-03-04 13:00:00,48.29,48.46,48.18,48.45,102616.0,43.7498,43.9038,43.6501,43.8947,102616.0
2019-03-04 13:30:00,48.44,48.75,48.27,48.72,170277.0,43.8857,44.1665,43.7317,44.1393,170277.0
2019-03-04 14:00:00,48.72,48.73,48.47,48.68,151866.0,44.1393,44.1484,43.9128,44.1031,151866.0
2019-03-04 14:30:00,48.67,48.76,48.63,48.74,120701.0,44.094,44.1756,44.0578,44.1575,120701.0
2019-03-04 15:00:00,48.74,48.79,48.59,48.63,204402.0,44.1575,44.2028,44.0216,44.0578,204402.0
2019-03-04 15:30:00,48.63,48.73,48.53,48.7,586528.0,44.0578,44.1484,43.9672,44.1212,586528.0
2019-03-05 09:30:00,49.13,49.13,48.6,48.96,174000.0,44.5108,44.5108,44.0306,44.3568,174000.0
2019-03-05 10:00:00,49.0,49.06,48.8,48.82,140061.0,44.393,44.4474,44.2118,44.2299,140061.0
2019-03-05 10:30:00,48.86,49.04,48.83,49.01,73270.0,44.2662,44.4293,44.239,44.4021,73270.0
2019-03-05 11:00:00,49.0,49.02,48.83,48.84,78040.0,44.393,44.4111,44.239,44.2481,78040.0
2019-03-05 11:30:00,48.84,48.96,48.78,48.89,81790.0,44.2481,44.3568,44.1937,44.2934,81790.0
2019-03-05 12:00:00,48.89,48.96,48.78,48.86,74512.0,44.2934,44.3568,44.1937,44.2662,74512.0
2019-03-05 12:30:00,48.86,48.91,48.77,48.86,60489.0,44.2662,44.3115,44.1846,44.2662,60489.0
2019-03-05 13:00:00,48.84,48.94,48.78,48.79,54266.0,44.2481,44.3387,44.1937,44.2028,54266.0
2019-03-05 13:30:00,48.78,48.87,48.7,48.85,63126.0,44.1937,44.2752,44.1212,44.2571,63126.0
2019-03-05 14:00:00,48.85,48.88,48.71,48.83,70836.0,44.2571,44.2843,44.1303,44.239,70836.0
2019-03-05 14:30:00,48.83,49.06,48.8,48.99,95439.0,44.239,44.4474,44.2118,44.384,95439.0
2019-03-05 15:00:00,48.99,49.01,48.82,48.86,80270.0,44.384,44.4021,44.2299,44.2662,80270.0
2019-03-05 15:30:00,48.87,49.0,48.8,48.95,350350.0,44.2752,44.393,44.2118,44.3477,350350.0
2019-03-06 09:30:00,48.92,49.05,48.26,48.33,78561.0,44.3205,44.4383,43.7226,43.786,78561.0
2019-03-06 10:00:00,48.34,48.35,47.89,47.95,162544.0,43.7951,43.8041,43.3874,43.4417,162544.0
2019-03-06 10:30:00,47.95,48.17,47.88,48.06,156142.0,43.4417,43.6411,43.3783,43.5414,156142.0
2019-03-06 11:00:00,48.05,48.15,47.98,48.02,89913.0,43.5323,43.6229,43.4689,43.5052,89913.0
2019-03-06 11:30:00,48.02,48.03,47.86,47.99,109001.0,43.5052,43.5142,43.3602,43.478,109001.0
2019-03-06 12:00:00,47.98,48.07,47.86,47.89,183739.0,43.4689,43.5505,43.3602,43.3874,183739.0
2019-03-06 12:30:00,47.88,48.03,47.87,47.93,58589.0,43.3783,43.5142,43.3693,43.4236,58589.0
2019-03-06 13:00:00,47.93,48.0,47.84,47.91,91065.0,43.4236,43.487,43.3421,43.4055,91065.0
2019-03-06 13:30:00,47.91,48.02,47.84,48.0,61869.0,43.4055,43.5052,43.3421,43.487,61869.0
2019-03-06 14:00:00,47.99,48.0,47.87,47.88,83501.0,43.478,43.487,43.3693,43.3783,83501.0
2019-03-06 14:30:00,47.88,47.98,47.87,47.88,76097.0,43.3783,43.4689,43.3693,43.3783,76097.0
2019-03-06 15:00:00,47.88,47.91,47.65,47.69,100492.0,43.3783,43.4055,43.1699,43.2062,100492.0
2019-03-06 15:30:00,47.69,47.82,47.67,47.74,319692.0,43.2062,43.324,43.1881,43.2515,319692.0
2019-03-07 09:30:00,47.68,47.81,47.37,47.81,107218.0,43.1971,43.3149,42.9163,43.3149,107218.0
2019-03-07 10:00:00,47.8,47.93,47.74,47.82,65430.0,43.3058,43.4236,43.2515,43.324,65430.0
2019-03-07 10:30:00,47.83,47.97,47.67,47.97,54185.0,43.333,43.4599,43.1881,43.4599,54185.0
2019-03-07 11:00:00,47.96,48.14,47.82,48.13,81678.0,43.4508,43.6139,43.324,43.6048,81678.0
2019-03-07 11:30:00,48.13,48.32,48.13,48.26,77911.0,43.6048,43.777,43.6048,43.7226,77911.0
2019-03-07 12:00:00,48.27,48.27,48.06,48.17,55440.0,43.7317,43.7317,43.5414,43.6411,55440.0
2019-03-07 12:30:00,48.16,48.28,48.07,48.27,41623.0,43.632,43.7407,43.5505,43.7317,41623.0
2019-03-07 13:00:00,48.26,48.26,48.14,48.21,33297.0,43.7226,43.7226,43.6139,43.6773,33297.0
2019-03-07 13:30:00,48.22,48.26,48.1,48.14,47525.0,43.6864,43.7226,43.5776,43.6139,47525.0
2019-03-07 14:00:00,48.13,48.17,47.95,48.08,49277.0,43.6048,43.6411,43.4417,43.5595,49277.0
2019-03-07 14:30:00,48.09,48.09,47.94,48.0,55270.0,43.5686,43.5686,43.4327,43.487,55270.0
2019-03-07 15:00:00,48.01,48.11,47.93,48.02,71817.0,43.4961,43.5867,43.4236,43.5052,71817.0
2019-03-07 15:30:00,48.01,48.27,47.98,48.25,382310.0,43.4961,43.7317,43.4689,43.7135,382310.0
2019-03-08 09:30:00,48.09,48.23,47.71,48.1,56149.0,43.5686,43.6954,43.2243,43.5776,56149.0
2019-03-08 10:00:00,48.07,48.09,47.7,47.7,91010.0,43.5505,43.5686,43.2152,43.2152,91010.0
2019-03-08 10:30:00,47.7,47.8,47.53,47.54,91644.0,43.2152,43.3058,43.0612,43.0703,91644.0
2019-03-08 11:00:00,47.53,47.96,47.5,47.96,70482.0,43.0612,43.4508,43.034,43.4508,70482.0
2019-03-08 11:30:00,47.94,48.07,47.89,47.98,45424.0,43.4327,43.5505,43.3874,43.4689,45424.0
2019-03-08 12:00:00,47.98,48.08,47.92,48.07,44399.0,43.4689,43.5595,43.4146,43.5505,44399.0
2019-03-08 12:30:00,48.07,48.11,47.89,47.92,32699.0,43.5505,43.5867,43.3874,43.4146,32699.0
2019-03-08 13:00:00,47.94,48.14,47.87,48.14,88882.0,43.4327,43.6139,43.3693,43.6139,88882.0
2019-03-08 13:30:00,48.14,48.26,48.08,48.25,38228.0,43.6139,43.7226,43.5595,43.7135,38228.0
2019-03-08 14:00:00,48.25,48.33,48.24,48.33,44233.0,43.7135,43.786,43.7045,43.786,44233.0
2019-03-08 14:30:00,48.33,48.44,48.29,48.36,50770.0,43.786,43.8857,43.7498,43.8132,50770.0
2019-03-08 15:00:00,48.36,48.41,48.27,48.31,52393.0,43.8132,43.8585,43.7317,43.7679,52393.0
2019-03-08 15:30:00,48.3,48.58,48.28,48.56,229192.0,43.7588,44.0125,43.7407,43.9944,229192.0
2019-03-11 09:30:00,48.76,49.0,48.5,48.85,64665.0,44.1756,44.393,43.94,44.2571,64665.0
2019-03-11 10:00:00,48.87,49.28,48.87,49.27,62424.0,44.2752,44.6467,44.2752,44.6376,62424.0
2019-03-11 10:30:00,49.26,49.42,49.23,49.26,93789.0,44.6286,44.7735,44.6014,44.6286,93789.0
2019-03-11 11:00:00,49.27,49.39,49.24,49.35,70771.0,44.6376,44.7463,44.6105,44.7101,70771.0
2019-03-11 11:30:00,49.35,49.38,49.24,49.36,54797.0,44.7101,44.7373,44.6105,44.7192,54797.0
2019-03-11 12:00:00,49.36,49.41,49.31,49.32,54356.0,44.7192,44.7645,44.6739,44.6829,54356.0
2019-03-11 12:30:00,49.32,49.36,49.25,49.26,40436.0,44.6829,44.7192,44.6195,44.6286,40436.0
2019-03-11 13:00:00,49.26,49.37,49.16,49.37,36135.0,44.6286,44.7282,44.538,44.7282,36135.0
2019-03-11 13:30:00,49.38,49.44,49.33,49.43,48083.0,44.7373,44.7916,44.692,44.7826,48083.0
2019-03-11 14:00:00,49.42,49.44,49.35,49.41,38829.0,44.7735,44.7916,44.7101,44.7645,38829.0
2019-03-11 14:30:00,49.41,49.63,49.4,49.63,90586.0,44.7645,44.9638,44.7554,44.9638,90586.0
2019-03-11 15:00:00,49.62,49.66,49.55,49.59,69717.0,44.9547,44.991,44.8913,44.9275,69717.0
2019-03-11 15:30:00,49.59,49.65,49.43,49.47,235645.0,44.9275,44.9819,44.7826,44.8188,235645.0
2019-03-12 09:30:00,49.5,49.87,49.43,49.65,79557.0,44.846,45.1812,44.7826,44.9819,79557.0
2019-03-12 10:00:00,49.61,49.89,49.56,49.76,49354.0,44.9457,45.1993,44.9004,45.0816,49354.0
2019-03-12 10:30:00,49.77,49.82,49.58,49.61,105929.0,45.0906,45.1359,44.9185,44.9457,105929.0
2019-03-12 11:00:00,49.63,49.71,49.55,49.59,72567.0,44.9638,45.0363,44.8913,44.9275,72567.0
2019-03-12 11:30:00,49.6,49.66,49.57,49.66,48187.0,44.9366,44.991,44.9094,44.991,48187.0
2019-03-12 12:00:00,49.66,49.66,49.58,49.58,82426.0,44.991,44.991,44.9185,44.9185,82426.0
2019-03-12 12:30:00,49.56,49.57,49.41,49.54,32871.0,44.9004,44.9094,44.7645,44.8822,32871.0
2019-03-12 13:00:00,49.55,49.59,49.49,49.52,34395.0,44.8913,44.9275,44.8369,44.8641,34395.0
2019-03-12 13:30:00,49.52,49.63,49.51,49.57,28423.0,44.8641,44.9638,44.8551,44.9094,28423.0
2019-03-12 14:00:00,49.57,49.6,49.5,49.5,30296.0,44.9094,44.9366,44.846,44.846,30296.0
2019-03-12 14:30:00,49.51,49.53,49.44,49.5,38523.0,44.8551,44.8732,44.7916,44.846,38523.0
2019-03-12 15:00:00,49.5,49.51,49.31,49.39,55067.0,44.846,44.8551,44.6739,44.7463,55067.0
2019-03-12 15:30:00,49.39,49.42,49.24,49.28,276596.0,44.7463,44.7735,44.6105,44.6467,276596.0
2019-03-13 09:30:00,49.37,49.41,49.15,49.21,41250.0,44.7282,44.7645,44.5289,44.5833,41250.0
2019-03-13 10:00:00,49.21,49.31,49.17,49.17,62303.0,44.5833,44.6739,44.547,44.547,62303.0
2019-03-13 10:30:00,49.16,49.44,49.16,49.44,42942.0,44.538,44.7916,44.538,44.7916,42942.0
2019-03-13 11:00:00,49.44,49.49,49.3,49.46,107045.0,44.7916,44.8369,44.6648,44.8098,107045.0
2019-03-13 11:30:00,49.47,49.54,49.42,49.46,61312.0,44.8188,44.8822,44.7735,44.8098,61312.0
2019-03-13 12:00:00,49.46,49.54,49.44,49.46,56359.0,44.8098,44.8822,44.7916,44.8098,56359.0
2019-03-13 12:30:00,49.46,49.62,49.45,49.52,48476.0,44.8098,44.9547,44.8007,44.8641,48476.0
2019-03-13 13:00:00,49.52,49.6,49.51,49.57,34785.0,44.8641,44.9366,44.8551,44.9094,34785.0
2019-03-13 13:30:00,49.56,49.59,49.52,49.58,32854.0,44.9004,44.9275,44.8641,44.9185,32854.0
2019-03-13 14:00:00,49.59,49.69,49.59,49.63,39197.0,44.9275,45.0181,44.9275,44.9638,39197.0
2019-03-13 14:30:00,49.64,49.68,49.53,49.64,63704.0,44.9728,45.0091,44.8732,44.9728,63704.0
2019-03-13 15:00:00,49.63,49.64,49.51,49.56,46803.0,44.9638,44.9728,44.8551,44.9004,46803.0
2019-03-13 15:30:00,49.55,49.66,49.5,49.56,160198.0,44.8913,44.991,44.846,44.9004,160198.0
2019-03-14 09:30:00,49.58,49.58,49.4,49.44,16953.0,44.9185,44.9185,44.7554,44.7916,16953.0
2019-03-14 10:00:00,49.41,49.44,49.21,49.22,18743.0,44.7645,44.7916,44.5833,44.5923,18743.0
2019-03-14 10:30:00,49.23,49.37,49.23,49.34,34357.0,44.6014,44.7282,44.6014,44.7011,34357.0
2019-03-14 11:00:00,49.36,49.41,49.27,49.36,22751.0,44.7192,44.7645,44.6376,44.7192,22751.0
2019-03-14 11:30:00,49.36,49.46,49.31,49.4,34101.0,44.7192,44.8098,44.6739,44.7554,34101.0
2019-03-14 12:00:00,49.4,49.42,49.29,49.31,33416.0,44.7554,44.7735,44.6558,44.6739,33416.0
2019-03-14 12:30:00,49.3,49.36,49.29,49.32,22208.0,44.6648,44.7192,44.6558,44.6829,22208.0
2019-03-14 13:00:00,49.32,49.35,49.29,49.32,17919.0,44.6829,44.7101,44.6558,44.6829,17919.0
2019-03-14 13:30:00,49.32,49.37,49.29,49.3,26402.0,44.6829,44.7282,44.6558,44.6648,26402.0
2019-03-14 14:00:00,49.31,49.35,49.29,49.3,40046.0,44.6739,44.7101,44.6558,44.6648,40046.0
2019-03-14 14:30:00,49.29,49.29,49.06,49.14,30076.0,44.6558,44.6558,44.4474,44.5199,30076.0
2019-03-14 15:00:00,49.14,49.19,49.11,49.19,40836.0,44.5199,44.5652,44.4927,44.5652,40836.0
2019-03-14 15:30:00,49.2,49.26,49.14,49.18,188768.0,44.5742,44.6286,44.5199,44.5561,188768.0
2019-03-15 09:30:00,49.6,49.6,49.08,49.39,229961.0,44.9366,44.9366,44.4655,44.7463,229961.0
2019-03-15 10:00:00,49.38,49.41,49.22,49.41,42884.0,44.7373,44.7645,44.5923,44.7645,42884.0
2019-03-15 10:30:00,49.39,49.43,49.2,49.25,45962.0,44.7463,44.7826,44.5742,44.6195,45962.0
2019-03-15 11:00:00,49.25,49.3,49.16,49.22,34210.0,44.6195,44.6648,44.538,44.5923,34210.0
2019-03-15 11:30:00,49.21,49.44,49.21,49.43,88165.0,44.5833,44.7916,44.5833,44.7826,88165.0
2019-03-15 12:00:00,49.42,49.61,49.4,49.54,36127.0,44.7735,44.9457,44.7554,44.8822,36127.0
2019-03-15 12:30:00,49.53,49.56,49.47,49.49,30184.0,44.8732,44.9004,44.8188,44.8369,30184.0
2019-03-15 13:00:00,49.48,49.51,49.31,49.32,23100.0,44.8279,44.8551,44.6739,44.6829,23100.0
2019-03-15 13:30:00,49.32,49.32,49.2,49.21,42327.0,44.6829,44.6829,44.5742,44.5833,42327.0
2019-03-15 14:00:00,49.21,49.28,49.1,49.1,53338.0,44.5833,44.6467,44.4836,44.4836,53338.0
2019-03-15 14:30:00,49.1,49.16,49.08,49.1,22975.0,44.4836,44.538,44.4655,44.4836,22975.0
2019-03-15 15:00:00,49.12,49.16,49.1,49.13,45863.0,44.5017,44.538,44.4836,44.5108,45863.0
2019-03-15 15:30:00,49.12,49.12,48.8,49.09,377306.0,44.5017,44.5017,44.2118,44.4746,377306.0
2019-03-18 09:30:00,49.89,50.24,49.65,49.86,393185.0,45.1993,45.5164,44.9819,45.1722,393185.0
2019-03-18 10:00:00,49.86,50.0,49.59,49.87,188818.0,45.1722,45.299,44.9275,45.1812,188818.0
2019-03-18 10:30:00,49.87,49.99,49.75,49.8,78331.0,45.1812,45.2899,45.0725,45.1178,78331.0
2019-03-18 11:00:00,49.8,49.92,49.6,49.6,102124.0,45.1178,45.2265,44.9366,44.9366,102124.0
2019-03-18 11:30:00,49.6,49.7,49.2,49.26,134983.0,44.9366,45.0272,44.5742,44.6286,134983.0
2019-03-18 12:00:00,49.26,49.31,49.0,49.0,103578.0,44.6286,44.6739,44.393,44.393,103578.0
2019-03-18 12:30:00,48.99,49.22,48.96,49.12,87942.0,44.384,44.5923,44.3568,44.5017,87942.0
2019-03-18 13:00:00,49.13,49.19,48.98,49.0,101117.0,44.5108,44.5652,44.3749,44.393,101117.0
2019-03-18 13:30:00,49.0,49.11,48.94,49.11,142860.0,44.393,44.4927,44.3387,44.4927,142860.0
2019-03-18 14:00:00,49.12,49.18,48.96,49.17,85960.0,44.5017,44.5561,44.3568,44.547,85960.0
2019-03-18 14:30:00,49.18,49.49,49.15,49.47,109061.0,44.5561,44.8369,44.5289,44.8188,109061.0
2019-03-18 15:00:00,49.46,49.5,49.36,49.38,86413.0,44.8098,44.846,44.7192,44.7373,86413.0
2019-03-18 15:30:00,49.38,49.6,49.38,49.5,238512.0,44.7373,44.9366,44.7373,44.846,238512.0
2019-03-19 09:30:00,49.48,49.63,49.41,49.51,78894.0,44.8279,44.9638,44.7645,44.8551,78894.0
2019-03-19 10:00:00,49.49,49.52,49.37,49.37,70645.0,44.8369,44.8641,44.7282,44.7282,70645.0
2019-03-19 10:30:00,49.38,49.48,49.35,49.41,56758.0,44.7373,44.8279,44.7101,44.7645,56758.0
2019-03-19 11:00:00,49.4,49.5,49.39,49.46,58546.0,44.7554,44.846,44.7463,44.8098,58546.0
2019-03-19 11:30:00,49.46,49.7,49.45,49.66,59850.0,44.8098,45.0272,44.8007,44.991,59850.0
2019-03-19 12:00:00,49.67,49.72,49.64,49.67,26904.0,45.0,45.0453,44.9728,45.0,26904.0
2019-03-19 12:30:00,49.67,49.72,49.49,49.59,34106.0,45.0,45.0453,44.8369,44.9275,34106.0
2019-03-19 13:00:00,49.59,49.74,49.55,49.72,32901.0,44.9275,45.0634,44.8913,45.0453,32901.0
2019-03-19 13:30:00,49.72,49.73,49.53,49.58,101037.0,45.0453,45.0544,44.8732,44.9185,101037.0
2019-03-19 14:00:00,49.57,49.57,49.47,49.5,33340.0,44.9094,44.9094,44.8188,44.846,33340.0
2019-03-19 14:30:00,49.5,49.67,49.5,49.52,44830.0,44.846,45.0,44.846,44.8641,44830.0
2019-03-19 15:00:00,49.53,49.58,49.32,49.36,38689.0,44.8732,44.9185,44.6829,44.7192,38689.0
2019-03-19 15:30:00,49.35,49.46,49.31,49.45,226081.0,44.7101,44.8098,44.6739,44.8007,226081.0
2019-03-20 09:30:00,49.44,49.47,49.07,49.19,85716.0,44.7916,44.8188,44.4564,44.5652,85716.0
2019-03-20 10:00:00,49.18,49.41,49.14,49.31,95509.0,44.5561,44.7645,44.5199,44.6739,95509.0
2019-03-20 10:30:00,49.33,49.34,49.16,49.26,22925.0,44.692,44.7011,44.538,44.6286,22925.0
2019-03-20 11:00:00,49.28,49.35,49.25,49.29,29344.0,44.6467,44.7101,44.6195,44.6558,29344.0
2019-03-20 11:30:00,49.3,49.31,49.14,49.16,26109.0,44.6648,44.6739,44.5199,44.538,26109.0
2019-03-20 12:00:00,49.16,49.23,49.14,49.23,30468.0,44.538,44.6014,44.5199,44.6014,30468.0
2019-03-20 12:30:00,49.21,49.22,49.01,49.1,29498.0,44.5833,44.5923,44.4021,44.4836,29498.0
2019-03-20 13:00:00,49.1,49.11,49.04,49.09,18155.0,44.4836,44.4927,44.4293,44.4746,18155.0
2019-03-20 13:30:00,49.1,49.13,49.04,49.13,30674.0,44.4836,44.5108,44.4293,44.5108,30674.0
2019-03-20 14:00:00,49.18,49.31,49.12,49.27,74465.0,44.5561,44.6739,44.5017,44.6376,74465.0
2019-03-20 14:30:00,49.28,49.38,49.21,49.21,53494.0,44.6467,44.7373,44.5833,44.5833,53494.0
2019-03-20 15:00:00,49.23,49.28,49.15,49.18,53193.0,44.6014,44.6467,44.5289,44.5561,53193.0
2019-03-20 15:30:00,49.19,49.19,49.0,49.01,173505.0,44.5652,44.5652,44.393,44.4021,173505.0
2019-03-21 09:30:00,48.96,49.39,48.95,49.33,63817.0,44.3568,44.7463,44.3477,44.692,63817.0
2019-03-21 10:00:00,49.31,49.58,49.31,49.56,45329.0,44.6739,44.9185,44.6739,44.9004,45329.0
2019-03-21 10:30:00,49.56,49.76,49.54,49.72,61115.0,44.9004,45.0816,44.8822,45.0453,61115.0
2019-03-21 11:00:00,49.73,49.89,49.73,49.88,43149.0,45.0544,45.1993,45.0544,45.1903,43149.0
2019-03-21 11:30:00,49.9,50.08,49.9,50.08,68321.0,45.2084,45.3715,45.2084,45.3715,68321.0
2019-03-21 12:00:00,50.09,50.11,49.95,49.98,54091.0,45.3805,45.3987,45.2537,45.2809,54091.0
2019-03-21 12:30:00,50.01,50.01,49.9,49.95,52523.0,45.3081,45.3081,45.2084,45.2537,52523.0
2019-03-21 13:00:00,49.96,50.04,49.88,49.92,49793.0,45.2628,45.3352,45.1903,45.2265,49793.0
2019-03-21 13:30:00,49.92,50.01,49.9,49.96,41367.0,45.2265,45.3081,45.2084,45.2628,41367.0
2019-03-21 14:00:00,49.96,50.05,49.94,49.97,39861.0,45.2628,45.3443,45.2446,45.2718,39861.0
2019-03-21 14:30:00,49.97,50.1,49.97,50.03,97481.0,45.2718,45.3896,45.2718,45.3262,97481.0
2019-03-21 15:00:00,50.03,50.03,49.79,49.93,79114.0,45.3262,45.3262,45.1087,45.2356,79114.0
2019-03-21 15:30:00,49.93,50.14,49.89,50.02,183066.0,45.2356,45.4258,45.1993,45.3171,183066.0
2019-03-22 09:30:00,49.76,50.07,49.69,49.8,54684.0,45.0816,45.3624,45.0181,45.1178,54684.0
2019-03-22 10:00:00,49.83,49.86,49.62,49.7,30780.0,45.145,45.1722,44.9547,45.0272,30780.0
2019-03-22 10:30:00,49.7,49.87,49.52,49.53,48115.0,45.0272,45.1812,44.8641,44.8732,48115.0
2019-03-22 11:00:00,49.51,49.7,49.51,49.62,21156.0,44.8551,45.0272,44.8551,44.9547,21156.0
2019-03-22 11:30:00,49.6,49.65,49.33,49.33,25265.0,44.9366,44.9819,44.692,44.692,25265.0
2019-03-22 12:00:00,49.34,49.51,49.33,49.46,29866.0,44.7011,44.8551,44.692,44.8098,29866.0
2019-03-22 12:30:00,49.43,49.48,49.27,49.38,13839.0,44.7826,44.8279,44.6376,44.7373,13839.0
2019-03-22 13:00:00,49.42,49.54,49.42,49.53,19081.0,44.7735,44.8822,44.7735,44.8732,19081.0
2019-03-22 13:30:00,49.52,49.59,49.41,49.41,33418.0,44.8641,44.9275,44.7645,44.7645,33418.0
2019-03-22 14:00:00,49.41,49.62,49.41,49.54,34068.0,44.7645,44.9547,44.7645,44.8822,34068.0
2019-03-22 14:30:00,49.53,49.63,49.45,49.56,21047.0,44.8732,44.9638,44.8007,44.9004,21047.0
2019-03-22 15:00:00,49.57,49.6,49.42,49.42,29040.0,44.9094,44.9366,44.7735,44.7735,29040.0
2019-03-22 15:30:00,49.41,49.42,49.13,49.26,268100.0,44.7645,44.7735,44.5108,44.6286,268100.0
2019-03-25 09:30:00,49.25,49.38,48.81,48.87,111668.0,44.6195,44.7373,44.2209,44.2752,111668.0
2019-03-25 10:00:00,48.88,48.99,48.74,48.99,42125.0,44.2843,44.384,44.1575,44.384,42125.0
2019-03-25 10:30:00,49.01,49.16,48.87,49.06,42556.0,44.4021,44.538,44.2752,44.4474,42556.0
2019-03-25 11:00:00,49.07,49.31,49.03,49.31,48895.0,44.4564,44.6739,44.4202,44.6739,48895.0
2019-03-25 11:30:00,49.3,49.34,49.1,49.2,81467.0,44.6648,44.7011,44.4836,44.5742,81467.0
2019-03-25 12:00:00,49.19,49.39,49.14,49.34,41429.0,44.5652,44.7463,44.5199,44.7011,41429.0
2019-03-25 12:30:00,49.34,49.37,49.16,49.35,42857.0,44.7011,44.7282,44.538,44.7101,42857.0
2019-03-25 13:00:00,49.36,49.45,49.29,49.33,100038.0,44.7192,44.8007,44.6558,44.692,100038.0
2019-03-25 13:30:00,49.35,49.4,49.31,49.31,58250.0,44.7101,44.7554,44.6739,44.6739,58250.0
2019-03-25 14:00:00,49.32,49.36,49.19,49.24,41470.0,44.6829,44.7192,44.5652,44.6105,41470.0
2019-03-25 14:30:00,49.26,49.43,49.25,49.34,83520.0,44.6286,44.7826,44.6195,44.7011,83520.0
2019-03-25 15:00:00,49.34,49.41,49.27,49.33,130066.0,44.7011,44.7645,44.6376,44.692,130066.0
2019-03-25 15:30:00,49.31,49.41,49.25,49.36,133423.0,44.6739,44.7645,44.6195,44.7192,133423.0
2019-03-26 09:30:00,49.59,49.66,49.12,49.56,50525.0,44.9275,44.991,44.5017,44.9004,50525.0
2019-03-26 10:00:00,49.54,49.63,49.48,49.5,42657.0,44.8822,44.9638,44.8279,44.846,42657.0
2019-03-26 10:30:00,49.52,49.73,49.46,49.65,43549.0,44.8641,45.0544,44.8098,44.9819,43549.0
2019-03-26 11:00:00,49.66,49.68,49.52,49.62,47491.0,44.991,45.0091,44.8641,44.9547,47491.0
2019-03-26 11:30:00,49.61,49.63,49.35,49.38,28733.0,44.9457,44.9638,44.7101,44.7373,28733.0
2019-03-26 12:00:00,49.4,49.49,49.36,49.36,18821.0,44.7554,44.8369,44.7192,44.7192,18821.0
2019-03-26 12:30:00,49.37,49.39,49.32,49.34,23171.0,44.7282,44.7463,44.6829,44.7011,23171.0
2019-03-26 13:00:00,49.35,49.5,49.33,49.41,30412.0,44.7101,44.846,44.692,44.7645,30412.0
2019-03-26 13:30:00,49.4,49.4,49.28,49.3,20805.0,44.7554,44.7554,44.6467,44.6648,20805.0
2019-03-26 14:00:00,49.29,49.38,49.26,49.32,23772.0,44.6558,44.7373,44.6286,44.6829,23772.0
2019-03-26 14:30:00,49.3,49.4,49.25,49.4,23558.0,44.6648,44.7554,44.6195,44.7554,23558.0
2019-03-26 15:00:00,49.41,49.48,49.34,49.36,31373.0,44.7645,44.8279,44.7011,44.7192,31373.0
2019-03-26 15:30:00,49.36,49.52,49.33,49.46,154188.0,44.7192,44.8641,44.692,44.8098,154188.0
2019-03-27 09:30:00,49.38,49.68,49.28,49.37,34696.0,44.7373,45.0091,44.6467,44.7282,34696.0
2019-03-27 10:00:00,49.37,49.48,49.3,49.4,33566.0,44.7282,44.8279,44.6648,44.7554,33566.0
2019-03-27 10:30:00,49.43,49.46,49.25,49.34,78478.0,44.7826,44.8098,44.6195,44.7011,78478.0
2019-03-27 11:00:00,49.35,49.36,49.06,49.06,34985.0,44.7101,44.7192,44.4474,44.4474,34985.0
2019-03-27 11:30:00,49.04,49.05,48.81,48.96,35628.0,44.4293,44.4383,44.2209,44.3568,35628.0
2019-03-27 12:00:00,48.97,49.25,48.95,49.23,30545.0,44.3658,44.6195,44.3477,44.6014,30545.0
2019-03-27 12:30:00,49.21,49.36,49.21,49.27,44880.0,44.5833,44.7192,44.5833,44.6376,44880.0
2019-03-27 13:00:00,49.25,49.45,49.18,49.33,40848.0,44.6195,44.8007,44.5561,44.692,40848.0
2019-03-27 13:30:00,49.34,49.47,49.3,49.43,66569.0,44.7011,44.8188,44.6648,44.7826,66569.0
2019-03-27 14:00:00,49.42,49.44,49.26,49.3,46991.0,44.7735,44.7916,44.6286,44.6648,46991.0
2019-03-27 14:30:00,49.31,49.4,49.2,49.32,77353.0,44.6739,44.7554,44.5742,44.6829,77353.0
2019-03-27 15:00:00,49.33,49.34,49.18,49.33,109607.0,44.692,44.7011,44.5561,44.692,109607.0
2019-03-27 15:30:00,49.34,49.54,49.2,49.22,276160.0,44.7011,44.8822,44.5742,44.5923,276160.0
2019-03-28 09:30:00,49.22,49.67,49.2,49.34,36473.0,44.6714,45.0798,44.6532,44.7803,36473.0
2019-03-28 10:00:00,49.36,49.43,49.25,49.3,53856.0,44.7985,44.862,44.6986,44.744,53856.0
2019-03-28 10:30:00,49.3,49.37,49.25,49.25,20065.0,44.744,44.8075,44.6986,44.6986,20065.0
2019-03-28 11:00:00,49.26,49.28,49.05,49.07,29091.0,44.7077,44.7259,44.5171,44.5353,29091.0
2019-03-28 11:30:00,49.09,49.27,49.09,49.17,26975.0,44.5534,44.7168,44.5534,44.626,26975.0
2019-03-28 12:00:00,49.15,49.17,48.94,49.06,25159.0,44.6079,44.626,44.4173,44.5262,25159.0
2019-03-28 12:30:00,49.07,49.14,49.04,49.09,38962.0,44.5353,44.5988,44.508,44.5534,38962.0
2019-03-28 13:00:00,49.11,49.29,49.11,49.26,17999.0,44.5716,44.7349,44.5716,44.7077,17999.0
2019-03-28 13:30:00,49.27,49.32,49.21,49.27,15940.0,44.7168,44.7622,44.6623,44.7168,15940.0
2019-03-28 14:00:00,49.27,49.32,49.22,49.29,54503.0,44.7168,44.7622,44.6714,44.7349,54503.0
2019-03-28 14:30:00,49.3,49.3,49.18,49.23,24949.0,44.744,44.744,44.6351,44.6805,24949.0
2019-03-28 15:00:00,49.24,49.32,49.22,49.23,33823.0,44.6895,44.7622,44.6714,44.6805,33823.0
2019-03-28 15:30:00,49.23,49.38,49.23,49.34,85584.0,44.6805,44.8166,44.6805,44.7803,85584.0
2019-03-29 09:30:00,49.57,49.63,48.87,49.21,131391.0,44.9891,45.0435,44.3537,44.6623,131391.0
2019-03-29 10:00:00,49.27,49.39,49.08,49.25,181632.0,44.7168,44.8257,44.5443,44.6986,181632.0
2019-03-29 10:30:00,49.24,49.54,49.24,49.31,82009.0,44.6895,44.9618,44.6895,44.7531,82009.0
2019-03-29 11:00:00,49.32,49.49,49.32,49.37,63251.0,44.7622,44.9164,44.7622,44.8075,63251.0
2019-03-29 11:30:00,49.37,49.53,49.36,49.48,40377.0,44.8075,44.9527,44.7985,44.9074,40377.0
2019-03-29 12:00:00,49.49,49.63,49.42,49.6,46047.0,44.9164,45.0435,44.8529,45.0163,46047.0
2019-03-29 12:30:00,49.6,49.61,49.29,49.34,70447.0,45.0163,45.0254,44.7349,44.7803,70447.0
2019-03-29 13:00:00,49.34,49.41,49.32,49.4,68637.0,44.7803,44.8438,44.7622,44.8348,68637.0
2019-03-29 13:30:00,49.4,49.55,49.39,49.39,106724.0,44.8348,44.9709,44.8257,44.8257,106724.0
2019-03-29 14:00:00,49.39,49.48,49.36,49.48,64165.0,44.8257,44.9074,44.7985,44.9074,64165.0
2019-03-29 14:30:00,49.49,49.64,49.45,49.64,63146.0,44.9164,45.0526,44.8801,45.0526,63146.0
2019-03-29 15:00:00,49.64,49.64,49.4,49.57,97150.0,45.0526,45.0526,44.8348,44.9891,97150.0
2019-03-29 15:30:00,49.58,49.66,49.48,49.59,452359.0,44.9981,45.0707,44.9074,45.0072,452359.0
2019-04-01 09:30:00,49.79,49.95,49.43,49.57,186508.0,45.1887,45.3339,44.862,44.9891,186508.0
2019-04-01 10:00:00,49.58,49.79,49.56,49.78,173552.0,44.9981,45.1887,44.98,45.1796,173552.0
2019-04-01 10:30:00,49.78,49.8,49.5,49.69,116756.0,45.1796,45.1978,44.9255,45.098,116756.0
2019-04-01 11:00:00,49.68,49.76,49.59,49.59,41537.0,45.0889,45.1615,45.0072,45.0072,41537.0
2019-04-01 11:30:00,49.6,49.63,49.53,49.59,51777.0,45.0163,45.0435,44.9527,45.0072,51777.0
2019-04-01 12:00:00,49.59,49.67,49.54,49.59,72819.0,45.0072,45.0798,44.9618,45.0072,72819.0
2019-04-01 12:30:00,49.59,49.6,49.5,49.52,67997.0,45.0072,45.0163,44.9255,44.9437,67997.0
2019-04-01 13:00:00,49.51,49.62,49.5,49.61,70268.0,44.9346,45.0344,44.9255,45.0254,70268.0
2019-04-01 13:30:00,49.62,49.64,49.57,49.64,51619.0,45.0344,45.0526,44.9891,45.0526,51619.0
2019-04-01 14:00:00,49.63,49.69,49.59,49.6,66960.0,45.0435,45.098,45.0072,45.0163,66960.0
2019-04-01 14:30:00,49.61,49.74,49.59,49.71,80457.0,45.0254,45.1433,45.0072,45.1161,80457.0
2019-04-01 15:00:00,49.7,49.75,49.64,49.71,149901.0,45.107,45.1524,45.0526,45.1161,149901.0
2019-04-01 15:30:00,49.71,49.89,49.67,49.81,237891.0,45.1161,45.2795,45.0798,45.2069,237891.0
2019-04-02 09:30:00,49.75,50.11,49.64,50.11,124054.0,45.1524,45.4791,45.0526,45.4791,124054.0
2019-04-02 10:00:00,50.11,50.12,49.85,49.93,163922.0,45.4791,45.4882,45.2432,45.3158,163922.0
2019-04-02 10:30:00,49.93,49.97,49.85,49.85,119916.0,45.3158,45.3521,45.2432,45.2432,119916.0
2019-04-02 11:00:00,49.85,49.92,49.69,49.88,98694.0,45.2432,45.3067,45.098,45.2704,98694.0
2019-04-02 11:30:00,49.89,49.93,49.79,49.85,57396.0,45.2795,45.3158,45.1887,45.2432,57396.0
2019-04-02 12:00:00,49.84,49.92,49.79,49.9,61413.0,45.2341,45.3067,45.1887,45.2886,61413.0
2019-04-02 12:30:00,49.91,49.98,49.86,49.94,106446.0,45.2976,45.3612,45.2523,45.3249,106446.0
2019-04-02 13:00:00,49.94,50.02,49.88,50.0,104925.0,45.3249,45.3975,45.2704,45.3793,104925.0
2019-04-02 13:30:00,50.0,50.02,49.94,49.98,55757.0,45.3793,45.3975,45.3249,45.3612,55757.0
2019-04-02 14:00:00,49.98,50.35,49.97,50.22,307622.0,45.3612,45.697,45.3521,45.579,307622.0
2019-04-02 14:30:00,50.23,50.3,50.17,50.23,102382.0,45.5881,45.6516,45.5336,45.5881,102382.0
2019-04-02 15:00:00,50.23,50.27,50.15,50.19,154115.0,45.5881,45.6244,45.5155,45.5518,154115.0
2019-04-02 15:30:00,50.18,50.22,50.11,50.14,300751.0,45.5427,45.579,45.4791,45.5064,300751.0
2019-04-03 09:30:00,50.39,51.1,50.37,50.87,228982.0,45.7333,46.3777,45.7151,46.1689,228982.0
2019-04-03 10:00:00,50.85,50.85,50.59,50.67,85445.0,46.1508,46.1508,45.9148,45.9874,85445.0
2019-04-03 10:30:00,50.65,50.8,50.55,50.61,73455.0,45.9692,46.1054,45.8785,45.9329,73455.0
2019-04-03 11:00:00,50.62,50.74,50.49,50.55,66905.0,45.942,46.0509,45.824,45.8785,66905.0
2019-04-03 11:30:00,50.55,50.59,50.25,50.42,80597.0,45.8785,45.9148,45.6062,45.7605,80597.0
2019-04-03 12:00:00,50.41,50.47,50.32,50.38,37739.0,45.7514,45.8059,45.6697,45.7242,37739.0
2019-04-03 12:30:00,50.38,50.42,50.33,50.38,35587.0,45.7242,45.7605,45.6788,45.7242,35587.0
2019-04-03 13:00:00,50.37,50.49,50.34,50.45,43078.0,45.7151,45.824,45.6879,45.7877,43078.0
2019-04-03 13:30:00,50.44,50.44,50.31,50.33,31896.0,45.7787,45.7787,45.6607,45.6788,31896.0
2019-04-03 14:00:00,50.33,50.37,50.27,50.33,35894.0,45.6788,45.7151,45.6244,45.6788,35894.0
2019-04-03 14:30:00,50.34,50.43,50.32,50.38,50421.0,45.6879,45.7696,45.6697,45.7242,50421.0
2019-04-03 15:00:00,50.37,50.37,50.17,50.34,51541.0,45.7151,45.7151,45.5336,45.6879,51541.0
2019-04-03 15:30:00,50.33,50.4,50.27,50.36,162172.0,45.6788,45.7423,45.6244,45.706,162172.0
2019-04-04 09:30:00,50.34,50.38,50.16,50.33,57081.0,45.6879,45.7242,45.5245,45.6788,57081.0
2019-04-04 10:00:00,50.33,50.33,50.11,50.11,108559.0,45.6788,45.6788,45.4791,45.4791,108559.0
2019-04-04 10:30:00,50.14,50.23,50.09,50.2,31981.0,45.5064,45.5881,45.461,45.5608,31981.0
2019-04-04 11:00:00,50.2,50.27,50.07,50.23,52619.0,45.5608,45.6244,45.4428,45.5881,52619.0
2019-04-04 11:30:00,50.23,50.26,50.16,50.17,31126.0,45.5881,45.6153,45.5245,45.5336,31126.0
2019-04-04 12:00:00,50.16,50.24,50.04,50.13,42784.0,45.5245,45.5971,45.4156,45.4973,42784.0
2019-04-04 12:30:00,50.12,50.19,50.08,50.19,27387.0,45.4882,45.5518,45.4519,45.5518,27387.0
2019-04-04 13:00:00,50.2,50.26,50.16,50.2,170663.0,45.5608,45.6153,45.5245,45.5608,170663.0
2019-04-04 13:30:00,50.21,50.23,50.12,50.15,104086.0,45.5699,45.5881,45.4882,45.5155,104086.0
2019-04-04 14:00:00,50.15,50.16,50.02,50.03,209043.0,45.5155,45.5245,45.3975,45.4065,209043.0
2019-04-04 14:30:00,50.03,50.29,50.0,50.28,177505.0,45.4065,45.6425,45.3793,45.6334,177505.0
2019-04-04 15:00:00,50.26,50.28,50.0,50.07,117467.0,45.6153,45.6334,45.3793,45.4428,117467.0
2019-04-04 15:30:00,50.07,50.31,50.02,50.26,257239.0,45.4428,45.6607,45.3975,45.6153,257239.0
2019-04-05 09:30:00,50.49,50.82,50.44,50.68,119300.0,45.824,46.1235,45.7787,45.9965,119300.0
2019-04-05 10:00:00,50.68,50.85,50.64,50.79,99147.0,45.9965,46.1508,45.9602,46.0963,99147.0
2019-04-05 10:30:00,50.79,50.83,50.58,50.63,30677.0,46.0963,46.1326,45.9057,45.9511,30677.0
2019-04-05 11:00:00,50.63,50.7,50.62,50.7,37036.0,45.9511,46.0146,45.942,46.0146,37036.0
2019-04-05 11:30:00,50.7,50.75,50.64,50.67,25811.0,46.0146,46.06,45.9602,45.9874,25811.0
2019-04-05 12:00:00,50.67,50.68,50.5,50.56,51264.0,45.9874,45.9965,45.8331,45.8876,51264.0
2019-04-05 12:30:00,50.56,50.6,50.48,50.52,19299.0,45.8876,45.9239,45.815,45.8513,19299.0
2019-04-05 13:00:00,50.51,50.58,50.5,50.54,20897.0,45.8422,45.9057,45.8331,45.8694,20897.0
2019-04-05 13:30:00,50.53,50.57,50.51,50.51,20074.0,45.8603,45.8966,45.8422,45.8422,20074.0
2019-04-05 14:00:00,50.52,50.55,50.42,50.46,18388.0,45.8513,45.8785,45.7605,45.7968,18388.0
2019-04-05 14:30:00,50.46,50.6,50.44,50.59,32952.0,45.7968,45.9239,45.7787,45.9148,32952.0
2019-04-05 15:00:00,50.6,50.6,50.44,50.48,29528.0,45.9239,45.9239,45.7787,45.815,29528.0
2019-04-05 15:30:00,50.49,50.5,50.34,50.4,150414.0,45.824,45.8331,45.6879,45.7423,150414.0
2019-04-08 09:30:00,50.36,50.49,49.99,50.1,81062.0,45.706,45.824,45.3702,45.4701,81062.0
2019-04-08 10:00:00,50.13,50.21,50.04,50.15,23383.0,45.4973,45.5699,45.4156,45.5155,23383.0
2019-04-08 10:30:00,50.15,50.21,50.08,50.17,25699.0,45.5155,45.5699,45.4519,45.5336,25699.0
2019-04-08 11:00:00,50.17,50.21,50.11,50.12,19196.0,45.5336,45.5699,45.4791,45.4882,19196.0
2019-04-08 11:30:00,50.13,50.17,50.07,50.08,22361.0,45.4973,45.5336,45.4428,45.4519,22361.0
2019-04-08 12:00:00,50.08,50.09,50.0,50.08,20506.0,45.4519,45.461,45.3793,45.4519,20506.0
2019-04-08 12:30:00,50.09,50.11,50.04,50.08,10275.0,45.461,45.4791,45.4156,45.4519,10275.0
2019-04-08 13:00:00,50.09,50.16,50.06,50.16,24208.0,45.461,45.5245,45.4338,45.5245,24208.0
2019-04-08 13:30:00,50.16,50.21,50.12,50.2,19366.0,45.5245,45.5699,45.4882,45.5608,19366.0
2019-04-08 14:00:00,50.19,50.23,50.12,50.17,22056.0,45.5518,45.5881,45.4882,45.5336,22056.0
2019-04-08 14:30:00,50.18,50.25,50.18,50.23,20168.0,45.5427,45.6062,45.5427,45.5881,20168.0
2019-04-08 15:00:00,50.24,50.24,50.18,50.21,35511.0,45.5971,45.5971,45.5427,45.5699,35511.0
2019-04-08 15:30:00,50.21,50.36,50.17,50.33,112688.0,45.5699,45.706,45.5336,45.6788,112688.0
2019-04-09 09:30:00,50.16,50.4,50.11,50.35,27446.0,45.5245,45.7423,45.4791,45.697,27446.0
2019-04-09 10:00:00,50.34,50.45,50.31,50.44,18713.0,45.6879,45.7877,45.6607,45.7787,18713.0
2019-04-09 10:30:00,50.45,50.53,50.37,50.42,55564.0,45.7877,45.8603,45.7151,45.7605,55564.0
2019-04-09 11:00:00,50.43,50.54,50.43,50.49,26669.0,45.7696,45.8694,45.7696,45.824,26669.0
2019-04-09 11:30:00,50.52,50.53,50.44,50.44,16469.0,45.8513,45.8603,45.7787,45.7787,16469.0
2019-04-09 12:00:00,50.44,50.47,50.35,50.38,28543.0,45.7787,45.8059,45.697,45.7242,28543.0
2019-04-09 12:30:00,50.39,50.5,50.36,50.49,72104.0,45.7333,45.8331,45.706,45.824,72104.0
2019-04-09 13:00:00,50.48,50.49,50.43,50.47,18667.0,45.815,45.824,45.7696,45.8059,18667.0
2019-04-09 13:30:00,50.47,50.5,50.44,50.46,40903.0,45.8059,45.8331,45.7787,45.7968,40903.0
2019-04-09 14:00:00,50.46,50.5,50.42,50.43,32331.0,45.7968,45.8331,45.7605,45.7696,32331.0
2019-04-09 14:30:00,50.44,50.47,50.39,50.42,29588.0,45.7787,45.8059,45.7333,45.7605,29588.0
2019-04-09 15:00:00,50.44,50.53,50.44,50.49,55363.0,45.7787,45.8603,45.7787,45.824,55363.0
2019-04-09 15:30:00,50.49,50.53,50.33,50.43,125335.0,45.824,45.8603,45.6788,45.7696,125335.0
2019-04-10 09:30:00,50.51,50.64,50.23,50.47,33662.0,45.8422,45.9602,45.5881,45.8059,33662.0
2019-04-10 10:00:00,50.48,50.62,50.41,50.48,39035.0,45.815,45.942,45.7514,45.815,39035.0
2019-04-10 10:30:00,50.5,50.57,50.44,50.55,23476.0,45.8331,45.8966,45.7787,45.8785,23476.0
2019-04-10 11:00:00,50.57,50.65,50.5,50.63,36113.0,45.8966,45.9692,45.8331,45.9511,36113.0
2019-04-10 11:30:00,50.64,50.67,50.59,50.66,35559.0,45.9602,45.9874,45.9148,45.9783,35559.0
2019-04-10 12:00:00,50.66,50.71,50.59,50.71,30381.0,45.9783,46.0237,45.9148,46.0237,30381.0
2019-04-10 12:30:00,50.71,50.71,50.58,50.61,22488.0,46.0237,46.0237,45.9057,45.9329,22488.0
2019-04-10 13:00:00,50.61,50.68,50.6,50.64,39210.0,45.9329,45.9965,45.9239,45.9602,39210.0
2019-04-10 13:30:00,50.63,50.7,50.59,50.7,38011.0,45.9511,46.0146,45.9148,46.0146,38011.0
2019-04-10 14:00:00,50.7,50.72,50.56,50.65,31079.0,46.0146,46.0328,45.8876,45.9692,31079.0
2019-04-10 14:30:00,50.64,50.65,50.57,50.63,32360.0,45.9602,45.9692,45.8966,45.9511,32360.0
2019-04-10 15:00:00,50.64,50.68,50.59,50.65,138109.0,45.9602,45.9965,45.9148,45.9692,138109.0
2019-04-10 15:30:00,50.65,50.65,50.56,50.63,140230.0,45.9692,45.9692,45.8876,45.9511,140230.0
2019-04-11 09:30:00,50.7,50.7,50.45,50.55,18375.0,46.0146,46.0146,45.7877,45.8785,18375.0
2019-04-11 10:00:00,50.56,50.58,50.38,50.58,25096.0,45.8876,45.9057,45.7242,45.9057,25096.0
2019-04-11 10:30:00,50.58,50.58,50.47,50.53,26714.0,45.9057,45.9057,45.8059,45.8603,26714.0
2019-04-11 11:00:00,50.53,50.58,50.45,50.55,24297.0,45.8603,45.9057,45.7877,45.8785,24297.0
2019-04-11 11:30:00,50.54,50.56,50.4,50.54,36277.0,45.8694,45.8876,45.7423,45.8694,36277.0
2019-04-11 12:00:00,50.53,50.54,50.44,50.51,33861.0,45.8603,45.8694,45.7787,45.8422,33861.0
2019-04-11 12:30:00,50.5,50.58,50.5,50.57,63095.0,45.8331,45.9057,45.8331,45.8966,63095.0
2019-04-11 13:00:00,50.58,50.58,50.46,50.46,37190.0,45.9057,45.9057,45.7968,45.7968,37190.0
2019-04-11 13:30:00,50.46,50.53,50.45,50.51,31350.0,45.7968,45.8603,45.7877,45.8422,31350.0
2019-04-11 14:00:00,50.51,50.52,50.46,50.48,26187.0,45.8422,45.8513,45.7968,45.815,26187.0
2019-04-11 14:30:00,50.48,50.57,50.48,50.55,35546.0,45.815,45.8966,45.815,45.8785,35546.0
2019-04-11 15:00:00,50.55,50.55,50.49,50.5,60107.0,45.8785,45.8785,45.824,45.8331,60107.0
2019-04-11 15:30:00,50.5,50.55,50.47,50.48,191535.0,45.8331,45.8785,45.8059,45.815,191535.0
2019-04-12 09:30:00,50.54,50.89,50.51,50.88,66028.0,45.8694,46.1871,45.8422,46.178,66028.0
2019-04-12 10:00:00,50.87,50.99,50.86,50.98,42902.0,46.1689,46.2778,46.1598,46.2687,42902.0
2019-04-12 10:30:00,50.98,50.99,50.89,50.98,62391.0,46.2687,46.2778,46.1871,46.2687,62391.0
2019-04-12 11:00:00,50.98,50.99,50.84,50.95,23856.0,46.2687,46.2778,46.1417,46.2415,23856.0
2019-04-12 11:30:00,50.95,50.98,50.9,50.93,26899.0,46.2415,46.2687,46.1961,46.2234,26899.0
2019-04-12 12:00:00,50.93,50.99,50.93,50.95,35077.0,46.2234,46.2778,46.2234,46.2415,35077.0
2019-04-12 12:30:00,50.95,50.98,50.93,50.98,14016.0,46.2415,46.2687,46.2234,46.2687,14016.0
2019-04-12 13:00:00,50.98,50.99,50.93,50.98,98354.0,46.2687,46.2778,46.2234,46.2687,98354.0
2019-04-12 13:30:00,50.99,51.16,50.97,51.09,114564.0,46.2778,46.4321,46.2597,46.3686,114564.0
2019-04-12 14:00:00,51.09,51.19,51.07,51.19,45286.0,46.3686,46.4593,46.3504,46.4593,45286.0
2019-04-12 14:30:00,51.19,51.26,51.16,51.21,48719.0,46.4593,46.5229,46.4321,46.4775,48719.0
2019-04-12 15:00:00,51.2,51.33,51.19,51.33,53204.0,46.4684,46.5864,46.4593,46.5864,53204.0
2019-04-12 15:30:00,51.32,51.46,51.22,51.23,176249.0,46.5773,46.7044,46.4866,46.4956,176249.0
2019-04-15 09:30:00,51.46,51.46,51.08,51.09,44107.0,46.7044,46.7044,46.3595,46.3686,44107.0
2019-04-15 10:00:00,51.09,51.12,50.84,50.87,49017.0,46.3686,46.3958,46.1417,46.1689,49017.0
2019-04-15 10:30:00,50.87,51.06,50.84,51.04,65759.0,46.1689,46.3414,46.1417,46.3232,65759.0
2019-04-15 11:00:00,51.05,51.16,51.04,51.12,41827.0,46.3323,46.4321,46.3232,46.3958,41827.0
2019-04-15 11:30:00,51.12,51.12,50.99,51.0,15581.0,46.3958,46.3958,46.2778,46.2869,15581.0
2019-04-15 12:00:00,51.01,51.03,50.94,50.95,16731.0,46.296,46.3141,46.2324,46.2415,16731.0
2019-04-15 12:30:00,50.94,51.0,50.92,50.97,17611.0,46.2324,46.2869,46.2143,46.2597,17611.0
2019-04-15 13:00:00,50.97,51.01,50.94,50.97,13412.0,46.2597,46.296,46.2324,46.2597,13412.0
2019-04-15 13:30:00,50.97,50.99,50.9,50.91,19463.0,46.2597,46.2778,46.1961,46.2052,19463.0
2019-04-15 14:00:00,50.9,50.97,50.86,50.92,26401.0,46.1961,46.2597,46.1598,46.2143,26401.0
2019-04-15 14:30:00,50.91,51.05,50.9,51.04,34024.0,46.2052,46.3323,46.1961,46.3232,34024.0
2019-04-15 15:00:00,51.04,51.18,51.01,51.18,43292.0,46.3232,46.4503,46.296,46.4503,43292.0
2019-04-15 15:30:00,51.18,51.27,51.13,51.24,191445.0,46.4503,46.5319,46.4049,46.5047,191445.0
2019-04-16 09:30:00,51.35,51.5,51.11,51.17,51020.0,46.6046,46.7407,46.3867,46.4412,51020.0
2019-04-16 10:00:00,51.15,51.26,50.84,50.85,36480.0,46.423,46.5229,46.1417,46.1508,36480.0
2019-04-16 10:30:00,50.84,50.9,50.76,50.81,29946.0,46.1417,46.1961,46.0691,46.1145,29946.0
2019-04-16 11:00:00,50.82,50.9,50.72,50.77,25041.0,46.1235,46.1961,46.0328,46.0782,25041.0
2019-04-16 11:30:00,50.77,50.79,50.52,50.52,44058.0,46.0782,46.0963,45.8513,45.8513,44058.0
2019-04-16 12:00:00,50.52,50.67,50.5,50.59,29624.0,45.8513,45.9874,45.8331,45.9148,29624.0
2019-04-16 12:30:00,50.58,50.58,50.48,50.55,31980.0,45.9057,45.9057,45.815,45.8785,31980.0
2019-04-16 13:00:00,50.53,50.67,50.51,50.64,39935.0,45.8603,45.9874,45.8422,45.9602,39935.0
2019-04-16 13:30:00,50.62,50.71,50.55,50.58,34554.0,45.942,46.0237,45.8785,45.9057,34554.0
2019-04-16 14:00:00,50.58,50.59,50.43,50.55,52051.0,45.9057,45.9148,45.7696,45.8785,52051.0
2019-04-16 14:30:00,50.55,50.58,50.49,50.5,50321.0,45.8785,45.9057,45.824,45.8331,50321.0
2019-04-16 15:00:00,50.5,50.51,50.17,50.27,149955.0,45.8331,45.8422,45.5336,45.6244,149955.0
2019-04-16 15:30:00,50.26,50.4,50.19,50.4,369299.0,45.6153,45.7423,45.5518,45.7423,369299.0
2019-04-17 09:30:00,50.57,50.78,49.33,49.37,98439.0,45.8966,46.0872,44.7712,44.8075,98439.0
2019-04-17 10:00:00,49.37,49.68,49.25,49.62,53703.0,44.8075,45.0889,44.6986,45.0344,53703.0
2019-04-17 10:30:00,49.63,49.68,49.37,49.39,102837.0,45.0435,45.0889,44.8075,44.8257,102837.0
2019-04-17 11:00:00,49.37,49.53,49.35,49.45,61765.0,44.8075,44.9527,44.7894,44.8801,61765.0
2019-04-17 11:30:00,49.45,49.51,49.38,49.4,65717.0,44.8801,44.9346,44.8166,44.8348,65717.0
2019-04-17 12:00:00,49.39,49.43,49.27,49.3,55728.0,44.8257,44.862,44.7168,44.744,55728.0
2019-04-17 12:30:00,49.29,49.44,49.23,49.39,31012.0,44.7349,44.8711,44.6805,44.8257,31012.0
2019-04-17 13:00:00,49.39,49.46,49.27,49.33,29820.0,44.8257,44.8892,44.7168,44.7712,29820.0
2019-04-17 13:30:00,49.33,49.35,49.11,49.12,39521.0,44.7712,44.7894,44.5716,44.5806,39521.0
2019-04-17 14:00:00,49.12,49.15,48.91,48.95,63049.0,44.5806,44.6079,44.39,44.4263,63049.0
2019-04-17 14:30:00,48.95,49.04,48.92,48.96,126339.0,44.4263,44.508,44.3991,44.4354,126339.0
2019-04-17 15:00:00,48.97,49.11,48.82,48.84,122296.0,44.4445,44.5716,44.3084,44.3265,122296.0
2019-04-17 15:30:00,48.84,48.86,48.57,48.76,507573.0,44.3265,44.3447,44.0815,44.2539,507573.0
2019-04-18 09:30:00,49.01,49.4,48.49,48.91,166641.0,44.4808,44.8348,44.0089,44.39,166641.0
2019-04-18 10:00:00,48.87,48.95,48.64,48.72,157960.0,44.3537,44.4263,44.145,44.2176,157960.0
2019-04-18 10:30:00,48.7,48.93,48.53,48.9,114380.0,44.1995,44.4082,44.0452,44.381,114380.0
2019-04-18 11:00:00,48.9,49.02,48.66,48.76,182297.0,44.381,44.4899,44.1631,44.2539,182297.0
2019-04-18 11:30:00,48.77,49.29,48.75,49.27,78338.0,44.263,44.7349,44.2448,44.7168,78338.0
2019-04-18 12:00:00,49.28,49.5,49.26,49.35,90940.0,44.7259,44.9255,44.7077,44.7894,90940.0
2019-04-18 12:30:00,49.36,49.44,49.09,49.09,62580.0,44.7985,44.8711,44.5534,44.5534,62580.0
2019-04-18 13:00:00,49.09,49.38,49.07,49.38,63282.0,44.5534,44.8166,44.5353,44.8166,63282.0
2019-04-18 13:30:00,49.37,49.44,49.25,49.42,54515.0,44.8075,44.8711,44.6986,44.8529,54515.0
2019-04-18 14:00:00,49.42,49.44,49.28,49.32,81947.0,44.8529,44.8711,44.7259,44.7622,81947.0
2019-04-18 14:30:00,49.33,49.47,49.29,49.45,64103.0,44.7712,44.8983,44.7349,44.8801,64103.0
2019-04-18 15:00:00,49.45,49.47,49.33,49.47,71351.0,44.8801,44.8983,44.7712,44.8983,71351.0
2019-04-18 15:30:00,49.46,49.76,49.39,49.72,474003.0,44.8892,45.1615,44.8257,45.1252,474003.0
2019-04-22 09:30:00,49.42,50.2,49.42,50.11,72569.0,44.8529,45.5608,44.8529,45.4791,72569.0
2019-04-22 10:00:00,50.08,50.2,49.69,49.72,50750.0,45.4519,45.5608,45.098,45.1252,50750.0
2019-04-22 10:30:00,49.71,49.75,49.41,49.45,81942.0,45.1161,45.1524,44.8438,44.8801,81942.0
2019-04-22 11:00:00,49.44,49.44,49.16,49.19,56431.0,44.8711,44.8711,44.6169,44.6442,56431.0
2019-04-22 11:30:00,49.2,49.31,49.1,49.29,28670.0,44.6532,44.7531,44.5625,44.7349,28670.0
2019-04-22 12:00:00,49.29,49.31,49.17,49.25,23149.0,44.7349,44.7531,44.626,44.6986,23149.0
2019-04-22 12:30:00,49.25,49.39,49.23,49.34,24179.0,44.6986,44.8257,44.6805,44.7803,24179.0
2019-04-22 13:00:00,49.33,49.34,49.21,49.22,21288.0,44.7712,44.7803,44.6623,44.6714,21288.0
2019-04-22 13:30:00,49.21,49.24,49.17,49.19,34083.0,44.6623,44.6895,44.626,44.6442,34083.0
2019-04-22 14:00:00,49.19,49.29,49.15,49.29,41162.0,44.6442,44.7349,44.6079,44.7349,41162.0
2019-04-22 14:30:00,49.3,49.32,49.2,49.25,56089.0,44.744,44.7622,44.6532,44.6986,56089.0
2019-04-22 15:00:00,49.24,49.28,49.17,49.19,55760.0,44.6895,44.7259,44.626,44.6442,55760.0
2019-04-22 15:30:00,49.19,49.35,49.19,49.31,214699.0,44.6442,44.7894,44.6442,44.7531,214699.0
2019-04-23 09:30:00,49.59,49.67,49.22,49.53,73492.0,45.0072,45.0798,44.6714,44.9527,73492.0
2019-04-23 10:00:00,49.55,49.71,49.41,49.68,79949.0,44.9709,45.1161,44.8438,45.0889,79949.0
2019-04-23 10:30:00,49.66,49.86,49.63,49.86,59838.0,45.0707,45.2523,45.0435,45.2523,59838.0
2019-04-23 11:00:00,49.86,50.2,49.85,50.12,125078.0,45.2523,45.5608,45.2432,45.4882,125078.0
2019-04-23 11:30:00,50.12,50.17,49.98,50.01,76255.0,45.4882,45.5336,45.3612,45.3884,76255.0
2019-04-23 12:00:00,50.01,50.09,49.97,50.02,80103.0,45.3884,45.461,45.3521,45.3975,80103.0
2019-04-23 12:30:00,50.01,50.04,49.91,50.01,40593.0,45.3884,45.4156,45.2976,45.3884,40593.0
2019-04-23 13:00:00,50.0,50.2,49.98,50.14,75451.0,45.3793,45.5608,45.3612,45.5064,75451.0
2019-04-23 13:30:00,50.15,50.18,49.95,49.98,67280.0,45.5155,45.5427,45.3339,45.3612,67280.0
2019-04-23 14:00:00,49.97,50.11,49.92,50.07,49838.0,45.3521,45.4791,45.3067,45.4428,49838.0
2019-04-23 14:30:00,50.07,50.12,49.98,50.0,54188.0,45.4428,45.4882,45.3612,45.3793,54188.0
2019-04-23 15:00:00,49.99,50.01,49.88,49.88,44504.0,45.3702,45.3884,45.2704,45.2704,44504.0
2019-04-23 15:30:00,49.88,49.89,49.71,49.76,265012.0,45.2704,45.2795,45.1161,45.1615,265012.0
2019-04-24 09:30:00,49.87,49.99,49.57,49.62,41438.0,45.2613,45.3702,44.9891,45.0344,41438.0
2019-04-24 10:00:00,49.63,49.98,49.63,49.98,190182.0,45.0435,45.3612,45.0435,45.3612,190182.0
2019-04-24 10:30:00,49.99,50.04,49.76,49.97,48787.0,45.3702,45.4156,45.1615,45.3521,48787.0
2019-04-24 11:00:00,49.96,50.14,49.95,50.09,46630.0,45.343,45.5064,45.3339,45.461,46630.0
2019-04-24 11:30:00,50.09,50.45,50.09,50.22,72751.0,45.461,45.7877,45.461,45.579,72751.0
2019-04-24 12:00:00,50.23,50.31,50.21,50.29,23795.0,45.5881,45.6607,45.5699,45.6425,23795.0
2019-04-24 12:30:00,50.29,50.34,50.09,50.12,26326.0,45.6425,45.6879,45.461,45.4882,26326.0
2019-04-24 13:00:00,50.11,50.22,50.08,50.21,16698.0,45.4791,45.579,45.4519,45.5699,16698.0
2019-04-24 13:30:00,50.21,50.34,50.2,50.3,25606.0,45.5699,45.6879,45.5608,45.6516,25606.0
2019-04-24 14:00:00,50.29,50.33,50.2,50.3,25352.0,45.6425,45.6788,45.5608,45.6516,25352.0
2019-04-24 14:30:00,50.32,50.45,50.31,50.42,31687.0,45.6697,45.7877,45.6607,45.7605,31687.0
2019-04-24 15:00:00,50.44,50.53,50.4,50.51,39091.0,45.7787,45.8603,45.7423,45.8422,39091.0
2019-04-24 15:30:00,50.52,50.55,50.37,50.4,146755.0,45.8513,45.8785,45.7151,45.7423,146755.0
2019-04-25 09:30:00,50.12,50.12,48.9,49.85,181350.0,45.4882,45.4882,44.381,45.2432,181350.0
2019-04-25 10:00:00,49.87,50.07,49.61,49.72,63934.0,45.2613,45.4428,45.0254,45.1252,63934.0
2019-04-25 10:30:00,49.72,50.06,49.62,50.04,54003.0,45.1252,45.4338,45.0344,45.4156,54003.0
2019-04-25 11:00:00,50.02,50.13,49.86,49.93,97702.0,45.3975,45.4973,45.2523,45.3158,97702.0
2019-04-25 11:30:00,49.93,50.01,49.81,49.82,36698.0,45.3158,45.3884,45.2069,45.2159,36698.0
2019-04-25 12:00:00,49.83,49.94,49.75,49.77,63409.0,45.225,45.3249,45.1524,45.1706,63409.0
2019-04-25 12:30:00,49.76,49.93,49.75,49.93,24326.0,45.1615,45.3158,45.1524,45.3158,24326.0
2019-04-25 13:00:00,49.91,49.93,49.84,49.93,21399.0,45.2976,45.3158,45.2341,45.3158,21399.0
2019-04-25 13:30:00,49.93,49.99,49.89,49.94,26364.0,45.3158,45.3702,45.2795,45.3249,26364.0
2019-04-25 14:00:00,49.94,49.99,49.88,49.93,35788.0,45.3249,45.3702,45.2704,45.3158,35788.0
2019-04-25 14:30:00,49.93,50.09,49.93,50.04,30981.0,45.3158,45.461,45.3158,45.4156,30981.0
2019-04-25 15:00:00,50.04,50.17,50.02,50.17,64572.0,45.4156,45.5336,45.3975,45.5336,64572.0
2019-04-25 15:30:00,50.18,50.29,50.17,50.18,150740.0,45.5427,45.6425,45.5336,45.5427,150740.0
2019-04-26 09:30:00,50.19,50.5,50.06,50.25,24093.0,45.5518,45.8331,45.4338,45.6062,24093.0
2019-04-26 10:00:00,50.29,50.38,50.19,50.37,27064.0,45.6425,45.7242,45.5518,45.7151,27064.0
2019-04-26 10:30:00,50.38,50.55,50.34,50.53,22179.0,45.7242,45.8785,45.6879,45.8603,22179.0
2019-04-26 11:00:00,50.54,50.65,50.43,50.55,38376.0,45.8694,45.9692,45.7696,45.8785,38376.0
2019-04-26 11:30:00,50.54,50.58,50.46,50.57,56430.0,45.8694,45.9057,45.7968,45.8966,56430.0
2019-04-26 12:00:00,50.57,50.68,50.54,50.67,19570.0,45.8966,45.9965,45.8694,45.9874,19570.0
2019-04-26 12:30:00,50.66,50.71,50.55,50.61,16955.0,45.9783,46.0237,45.8785,45.9329,16955.0
2019-04-26 13:00:00,50.6,50.72,50.57,50.71,20783.0,45.9239,46.0328,45.8966,46.0237,20783.0
2019-04-26 13:30:00,50.71,50.78,50.66,50.73,29523.0,46.0237,46.0872,45.9783,46.0419,29523.0
2019-04-26 14:00:00,50.72,50.87,50.7,50.79,57486.0,46.0328,46.1689,46.0146,46.0963,57486.0
2019-04-26 14:30:00,50.8,50.9,50.79,50.84,64532.0,46.1054,46.1961,46.0963,46.1417,64532.0
2019-04-26 15:00:00,50.85,50.98,50.84,50.94,120704.0,46.1508,46.2687,46.1417,46.2324,120704.0
2019-04-26 15:30:00,50.94,51.08,50.73,50.9,290846.0,46.2324,46.3595,46.0419,46.1961,290846.0
2019-04-29 09:30:00,50.9,50.97,50.49,50.5,49577.0,46.1961,46.2597,45.824,45.8331,49577.0
2019-04-29 10:00:00,50.54,50.57,50.37,50.53,42263.0,45.8694,45.8966,45.7151,45.8603,42263.0
2019-04-29 10:30:00,50.53,50.58,50.45,50.52,66699.0,45.8603,45.9057,45.7877,45.8513,66699.0
2019-04-29 11:00:00,50.52,50.65,50.48,50.54,52079.0,45.8513,45.9692,45.815,45.8694,52079.0
2019-04-29 11:30:00,50.56,50.57,50.33,50.36,100146.0,45.8876,45.8966,45.6788,45.706,100146.0
2019-04-29 12:00:00,50.37,50.6,50.37,50.6,21359.0,45.7151,45.9239,45.7151,45.9239,21359.0
2019-04-29 12:30:00,50.63,50.76,50.54,50.75,72141.0,45.9511,46.0691,45.8694,46.06,72141.0
2019-04-29 13:00:00,50.76,50.77,50.52,50.77,38688.0,46.0691,46.0782,45.8513,46.0782,38688.0
2019-04-29 13:30:00,50.76,50.79,50.61,50.67,37615.0,46.0691,46.0963,45.9329,45.9874,37615.0
2019-04-29 14:00:00,50.66,50.75,50.65,50.68,27012.0,45.9783,46.06,45.9692,45.9965,27012.0
2019-04-29 14:30:00,50.67,50.71,50.61,50.68,22249.0,45.9874,46.0237,45.9329,45.9965,22249.0
2019-04-29 15:00:00,50.67,50.71,50.58,50.59,31173.0,45.9874,46.0237,45.9057,45.9148,31173.0
2019-04-29 15:30:00,50.6,50.65,50.51,50.59,143852.0,45.9239,45.9692,45.8422,45.9148,143852.0
2019-04-30 09:30:00,50.68,51.0,50.52,50.99,41795.0,45.9965,46.2869,45.8513,46.2778,41795.0
2019-04-30 10:00:00,50.99,51.08,50.62,50.73,29108.0,46.2778,46.3595,45.942,46.0419,29108.0
2019-04-30 10:30:00,50.71,50.74,50.62,50.7,34697.0,46.0237,46.0509,45.942,46.0146,34697.0
2019-04-30 11:00:00,50.69,50.71,50.48,50.6,36467.0,46.0055,46.0237,45.815,45.9239,36467.0
2019-04-30 11:30:00,50.59,50.82,50.59,50.75,46720.0,45.9148,46.1235,45.9148,46.06,46720.0
2019-04-30 12:00:00,50.75,50.79,50.71,50.77,32661.0,46.06,46.0963,46.0237,46.0782,32661.0
2019-04-30 12:30:00,50.76,50.84,50.72,50.83,20972.0,46.0691,46.1417,46.0328,46.1326,20972.0
2019-04-30 13:00:00,50.83,51.0,50.83,50.97,54948.0,46.1326,46.2869,46.1326,46.2597,54948.0
2019-04-30 13:30:00,50.97,51.15,50.94,51.07,49178.0,46.2597,46.423,46.2324,46.3504,49178.0
2019-04-30 14:00:00,51.07,51.12,51.03,51.1,60536.0,46.3504,46.3958,46.3141,46.3777,60536.0
2019-04-30 14:30:00,51.09,51.14,51.0,51.13,44254.0,46.3686,46.414,46.2869,46.4049,44254.0
2019-04-30 15:00:00,51.13,51.26,51.12,51.26,86765.0,46.4049,46.5229,46.3958,46.5229,86765.0
2019-04-30 15:30:00,51.26,51.36,51.1,51.1,312964.0,46.5229,46.6136,46.3777,46.3777,312964.0
2019-05-01 09:30:00,50.99,51.03,50.41,50.45,66916.0,46.2778,46.3141,45.7514,45.7877,66916.0
2019-05-01 10:00:00,50.41,50.47,50.26,50.37,78282.0,45.7514,45.8059,45.6153,45.7151,78282.0
2019-05-01 10:30:00,50.38,50.53,50.35,50.41,58432.0,45.7242,45.8603,45.697,45.7514,58432.0
2019-05-01 11:00:00,50.4,50.41,50.17,50.33,65881.0,45.7423,45.7514,45.5336,45.6788,65881.0
2019-05-01 11:30:00,50.34,50.5,50.26,50.32,74971.0,45.6879,45.8331,45.6153,45.6697,74971.0
2019-05-01 12:00:00,50.32,50.35,50.24,50.31,38958.0,45.6697,45.697,45.5971,45.6607,38958.0
2019-05-01 12:30:00,50.3,50.37,50.27,50.33,34669.0,45.6516,45.7151,45.6244,45.6788,34669.0
2019-05-01 13:00:00,50.35,50.36,50.22,50.32,60584.0,45.697,45.706,45.579,45.6697,60584.0
2019-05-01 13:30:00,50.32,50.39,50.27,50.39,34087.0,45.6697,45.7333,45.6244,45.7333,34087.0
2019-05-01 14:00:00,50.41,50.43,50.26,50.38,102445.0,45.7514,45.7696,45.6153,45.7242,102445.0
2019-05-01 14:30:00,50.37,50.38,50.08,50.28,62085.0,45.7151,45.7242,45.4519,45.6334,62085.0
2019-05-01 15:00:00,50.28,50.48,50.22,50.44,157159.0,45.6334,45.815,45.579,45.7787,157159.0
2019-05-01 15:30:00,50.42,50.42,50.23,50.36,276062.0,45.7605,45.7605,45.5881,45.706,276062.0
2019-05-02 09:30:00,50.43,50.78,50.35,50.5,351759.0,45.7696,46.0872,45.697,45.8331,351759.0
2019-05-02 10:00:00,50.49,50.78,50.49,50.62,174273.0,45.824,46.0872,45.824,45.942,174273.0
2019-05-02 10:30:00,50.63,50.96,50.58,50.63,80152.0,45.9511,46.2506,45.9057,45.9511,80152.0
2019-05-02 11:00:00,50.62,50.68,50.38,50.44,74765.0,45.942,45.9965,45.7242,45.7787,74765.0
2019-05-02 11:30:00,50.45,50.54,50.33,50.48,39611.0,45.7877,45.8694,45.6788,45.815,39611.0
2019-05-02 12:00:00,50.46,50.51,50.29,50.5,33432.0,45.7968,45.8422,45.6425,45.8331,33432.0
2019-05-02 12:30:00,50.5,50.63,50.47,50.58,46398.0,45.8331,45.9511,45.8059,45.9057,46398.0
2019-05-02 13:00:00,50.59,50.76,50.49,50.72,41296.0,45.9148,46.0691,45.824,46.0328,41296.0
2019-05-02 13:30:00,50.72,50.88,50.69,50.85,22940.0,46.0328,46.178,46.0055,46.1508,22940.0
2019-05-02 14:00:00,50.85,51.09,50.83,50.96,53852.0,46.1508,46.3686,46.1326,46.2506,53852.0
2019-05-02 14:30:00,50.97,51.09,50.89,51.04,64661.0,46.2597,46.3686,46.1871,46.3232,64661.0
2019-05-02 15:00:00,51.03,51.19,51.03,51.18,60387.0,46.3141,46.4593,46.3141,46.4503,60387.0
2019-05-02 15:30:00,51.17,51.52,51.15,51.5,473786.0,46.4412,46.7588,46.423,46.7407,473786.0
2019-05-03 09:30:00,53.45,55.88,53.3,54.51,1234805.0,48.5105,50.7159,48.3743,49.4725,1234805.0
2019-05-03 10:00:00,54.59,55.5,54.5,55.49,496642.0,49.5451,50.371,49.4635,50.362,496642.0
2019-05-03 10:30:00,55.48,55.67,54.86,55.36,187868.0,50.3529,50.5253,49.7902,50.244,187868.0
2019-05-03 11:00:00,55.35,55.37,54.85,54.87,122542.0,50.2349,50.2531,49.7811,49.7993,122542.0
2019-05-03 11:30:00,54.9,55.51,54.89,55.38,197431.0,49.8265,50.3801,49.8174,50.2621,197431.0
2019-05-03 12:00:00,55.36,55.64,55.22,55.32,95241.0,50.244,50.4981,50.1169,50.2077,95241.0
2019-05-03 12:30:00,55.3,55.46,55.15,55.29,99118.0,50.1895,50.3347,50.0534,50.1804,99118.0
2019-05-03 13:00:00,55.31,55.33,55.09,55.32,70111.0,50.1986,50.2167,49.9989,50.2077,70111.0
2019-05-03 13:30:00,55.3,55.32,55.17,55.26,87109.0,50.1895,50.2077,50.0715,50.1532,87109.0
2019-05-03 14:00:00,55.24,55.34,55.01,55.23,89723.0,50.1351,50.2258,49.9263,50.126,89723.0
2019-05-03 14:30:00,55.23,55.24,54.97,55.14,172989.0,50.126,50.1351,49.89,50.0443,172989.0
2019-05-03 15:00:00,55.13,55.19,54.91,54.94,161070.0,50.0352,50.0897,49.8356,49.8628,161070.0
2019-05-03 15:30:00,54.94,55.13,54.8,55.05,550371.0,49.8628,50.0352,49.7357,49.9626,550371.0
2019-05-06 09:30:00,54.28,54.58,53.83,53.92,210782.0,49.2638,49.5361,48.8554,48.9371,210782.0
2019-05-06 10:00:00,53.92,54.05,53.6,53.71,188343.0,48.9371,49.055,48.6466,48.7465,188343.0
2019-05-06 10:30:00,53.72,54.17,53.56,54.16,78875.0,48.7555,49.1639,48.6103,49.1549,78875.0
2019-05-06 11:00:00,54.15,54.36,54.07,54.34,58819.0,49.1458,49.3364,49.0732,49.3182,58819.0
2019-05-06 11:30:00,54.39,54.41,54.17,54.22,96277.0,49.3636,49.3818,49.1639,49.2093,96277.0
2019-05-06 12:00:00,54.24,54.3,54.14,54.22,37817.0,49.2275,49.2819,49.1367,49.2093,37817.0
2019-05-06 12:30:00,54.22,54.41,54.21,54.29,43662.0,49.2093,49.3818,49.2003,49.2729,43662.0
2019-05-06 13:00:00,54.27,54.5,54.24,54.41,50284.0,49.2547,49.4635,49.2275,49.3818,50284.0
2019-05-06 13:30:00,54.42,54.64,54.39,54.64,27820.0,49.3908,49.5905,49.3636,49.5905,27820.0
2019-05-06 14:00:00,54.63,54.82,54.6,54.82,55818.0,49.5814,49.7539,49.5542,49.7539,55818.0
2019-05-06 14:30:00,54.81,54.92,54.73,54.81,93184.0,49.7448,49.8446,49.6722,49.7448,93184.0
2019-05-06 15:00:00,54.82,54.84,54.59,54.78,203076.0,49.7539,49.772,49.5451,49.7176,203076.0
2019-05-06 15:30:00,54.81,54.85,54.64,54.73,353550.0,49.7448,49.7811,49.5905,49.6722,353550.0
2019-05-07 09:30:00,54.22,54.89,54.22,54.61,194719.0,49.2093,49.8174,49.2093,49.5633,194719.0
2019-05-07 10:00:00,54.61,54.87,54.5,54.58,207572.0,49.5633,49.7993,49.4635,49.5361,207572.0
2019-05-07 10:30:00,54.58,54.9,54.45,54.67,139174.0,49.5361,49.8265,49.4181,49.6177,139174.0
2019-05-07 11:00:00,54.62,54.92,54.49,54.82,119646.0,49.5724,49.8446,49.4544,49.7539,119646.0
2019-05-07 11:30:00,54.84,54.93,54.62,54.73,68416.0,49.772,49.8537,49.5724,49.6722,68416.0
2019-05-07 12:00:00,54.71,54.88,54.61,54.85,120305.0,49.654,49.8083,49.5633,49.7811,120305.0
2019-05-07 12:30:00,54.85,55.01,54.75,54.77,81809.0,49.7811,49.9263,49.6903,49.7085,81809.0
2019-05-07 13:00:00,54.77,54.8,54.44,54.46,73110.0,49.7085,49.7357,49.409,49.4271,73110.0
2019-05-07 13:30:00,54.45,54.85,54.41,54.79,88507.0,49.4181,49.7811,49.3818,49.7267,88507.0
2019-05-07 14:00:00,54.78,54.9,54.7,54.76,94695.0,49.7176,49.8265,49.645,49.6994,94695.0
2019-05-07 14:30:00,54.76,54.89,54.7,54.83,97500.0,49.6994,49.8174,49.645,49.763,97500.0
2019-05-07 15:00:00,54.83,54.88,54.65,54.69,153527.0,49.763,49.8083,49.5996,49.6359,153527.0
2019-05-07 15:30:00,54.69,54.87,54.58,54.81,417477.0,49.6359,49.7993,49.5361,49.7448,417477.0
2019-05-08 09:30:00,54.95,55.15,54.09,55.07,195552.0,49.8719,50.0534,49.0913,49.9808,195552.0
2019-05-08 10:00:00,55.07,55.07,54.87,54.91,190665.0,49.9808,49.9808,49.7993,49.8356,190665.0
2019-05-08 10:30:00,54.9,55.05,54.8,55.02,198695.0,49.8265,49.9626,49.7357,49.9354,198695.0
2019-05-08 11:00:00,55.04,55.13,54.9,54.94,107149.0,49.9535,50.0352,49.8265,49.8628,107149.0
2019-05-08 11:30:00,54.94,55.15,54.81,54.93,98069.0,49.8628,50.0534,49.7448,49.8537,98069.0
2019-05-08 12:00:00,54.94,55.04,54.9,55.04,44631.0,49.8628,49.9535,49.8265,49.9535,44631.0
2019-05-08 12:30:00,55.02,55.12,54.98,55.11,51368.0,49.9354,50.0262,49.8991,50.0171,51368.0
2019-05-08 13:00:00,55.12,55.12,54.97,54.99,55154.0,50.0262,50.0262,49.89,49.9082,55154.0
2019-05-08 13:30:00,55.0,55.02,54.94,55.01,38718.0,49.9172,49.9354,49.8628,49.9263,38718.0
2019-05-08 14:00:00,55.01,55.02,54.95,54.98,42318.0,49.9263,49.9354,49.8719,49.8991,42318.0
2019-05-08 14:30:00,54.98,55.08,54.92,55.02,245452.0,49.8991,49.9899,49.8446,49.9354,245452.0
2019-05-08 15:00:00,55.03,55.11,54.92,55.03,288450.0,49.9445,50.0171,49.8446,49.9445,288450.0
2019-05-08 15:30:00,55.02,55.11,54.87,54.96,368624.0,49.9354,50.0171,49.7993,49.8809,368624.0
2019-05-09 09:30:00,54.6,54.97,54.39,54.69,92919.0,49.5542,49.89,49.3636,49.6359,92919.0
2019-05-09 10:00:00,54.68,54.84,54.5,54.83,46215.0,49.6268,49.772,49.4635,49.763,46215.0
2019-05-09 10:30:00,54.81,55.02,54.77,54.82,141471.0,49.7448,49.9354,49.7085,49.7539,141471.0
2019-05-09 11:00:00,54.83,54.98,54.72,54.78,60034.0,49.763,49.8991,49.6631,49.7176,60034.0
2019-05-09 11:30:00,54.79,55.01,54.79,54.91,50217.0,49.7267,49.9263,49.7267,49.8356,50217.0
2019-05-09 12:00:00,54.92,55.03,54.75,54.9,57045.0,49.8446,49.9445,49.6903,49.8265,57045.0
2019-05-09 12:30:00,54.94,55.06,54.91,55.01,131187.0,49.8628,49.9717,49.8356,49.9263,131187.0
2019-05-09 13:00:00,55.01,55.05,54.92,54.97,80760.0,49.9263,49.9626,49.8446,49.89,80760.0
2019-05-09 13:30:00,54.98,55.11,54.94,55.0,201469.0,49.8991,50.0171,49.8628,49.9172,201469.0
2019-05-09 14:00:00,55.0,55.13,54.94,55.05,122457.0,49.9172,50.0352,49.8628,49.9626,122457.0
2019-05-09 14:30:00,55.05,55.1,54.95,54.98,81144.0,49.9626,50.008,49.8719,49.8991,81144.0
2019-05-09 15:00:00,54.98,55.05,54.89,55.04,113246.0,49.8991,49.9626,49.8174,49.9535,113246.0
2019-05-09 15:30:00,55.05,55.11,54.91,54.98,320118.0,49.9626,50.0171,49.8356,49.8991,320118.0
2019-05-10 09:30:00,54.76,55.24,54.73,55.0,589015.0,49.6994,50.1351,49.6722,49.9172,589015.0
2019-05-10 10:00:00,55.02,55.07,54.52,54.61,86443.0,49.9354,49.9808,49.4816,49.5633,86443.0
2019-05-10 10:30:00,54.59,54.65,54.24,54.39,92409.0,49.5451,49.5996,49.2275,49.3636,92409.0
2019-05-10 11:00:00,54.36,54.7,54.26,54.5,64201.0,49.3364,49.645,49.2456,49.4635,64201.0
2019-05-10 11:30:00,54.52,54.76,54.47,54.75,45780.0,49.4816,49.6994,49.4362,49.6903,45780.0
2019-05-10 12:00:00,54.8,55.01,54.8,54.88,57324.0,49.7357,49.9263,49.7357,49.8083,57324.0
2019-05-10 12:30:00,54.9,55.06,54.9,55.01,48374.0,49.8265,49.9717,49.8265,49.9263,48374.0
2019-05-10 13:00:00,55.01,55.19,54.98,55.12,152996.0,49.9263,50.0897,49.8991,50.0262,152996.0
2019-05-10 13:30:00,55.13,55.31,55.02,55.19,65529.0,50.0352,50.1986,49.9354,50.0897,65529.0
2019-05-10 14:00:00,55.18,55.31,55.11,55.18,50391.0,50.0806,50.1986,50.0171,50.0806,50391.0
2019-05-10 14:30:00,55.19,55.36,55.05,55.26,92757.0,50.0897,50.244,49.9626,50.1532,92757.0
2019-05-10 15:00:00,55.26,55.39,55.15,55.29,156614.0,50.1532,50.2712,50.0534,50.1804,156614.0
2019-05-10 15:30:00,55.3,55.3,54.94,55.01,624523.0,50.1895,50.1895,49.8628,49.9263,624523.0
2019-05-13 09:30:00,54.07,54.71,54.07,54.68,194076.0,49.0732,49.654,49.0732,49.6268,194076.0
2019-05-13 10:00:00,54.66,54.67,54.4,54.62,135716.0,49.6087,49.6177,49.3727,49.5724,135716.0
2019-05-13 10:30:00,54.61,54.88,54.5,54.76,88387.0,49.5633,49.8083,49.4635,49.6994,88387.0
2019-05-13 11:00:00,54.76,54.87,54.62,54.73,67224.0,49.6994,49.7993,49.5724,49.6722,67224.0
2019-05-13 11:30:00,54.73,54.89,54.72,54.84,56328.0,49.6722,49.8174,49.6631,49.772,56328.0
2019-05-13 12:00:00,54.84,54.84,54.66,54.73,41879.0,49.772,49.772,49.6087,49.6722,41879.0
2019-05-13 12:30:00,54.75,54.89,54.7,54.8,34402.0,49.6903,49.8174,49.645,49.7357,34402.0
2019-05-13 13:00:00,54.77,54.81,54.57,54.66,48585.0,49.7085,49.7448,49.527,49.6087,48585.0
2019-05-13 13:30:00,54.66,54.82,54.65,54.74,37189.0,49.6087,49.7539,49.5996,49.6813,37189.0
2019-05-13 14:00:00,54.74,54.92,54.69,54.86,46948.0,49.6813,49.8446,49.6359,49.7902,46948.0
2019-05-13 14:30:00,54.87,54.93,54.61,54.86,50908.0,49.7993,49.8537,49.5633,49.7902,50908.0
2019-05-13 15:00:00,54.85,54.95,54.73,54.79,69765.0,49.7811,49.8719,49.6722,49.7267,69765.0
2019-05-13 15:30:00,54.78,54.95,54.7,54.88,273788.0,49.7176,49.8719,49.645,49.8083,273788.0
2019-05-14 09:30:00,54.87,55.71,54.82,55.09,77968.0,49.7993,50.5616,49.7539,49.9989,77968.0
2019-05-14 10:00:00,55.07,55.13,54.93,55.01,48645.0,49.9808,50.0352,49.8537,49.9263,48645.0
2019-05-14 10:30:00,55.01,55.06,54.81,55.05,47067.0,49.9263,49.9717,49.7448,49.9626,47067.0
2019-05-14 11:00:00,55.07,55.07,54.62,54.8,37110.0,49.9808,49.9808,49.5724,49.7357,37110.0
2019-05-14 11:30:00,54.82,55.02,54.82,54.95,26080.0,49.7539,49.9354,49.7539,49.8719,26080.0
2019-05-14 12:00:00,54.95,55.0,54.85,54.91,21962.0,49.8719,49.9172,49.7811,49.8356,21962.0
2019-05-14 12:30:00,54.93,54.96,54.8,54.8,49678.0,49.8537,49.8809,49.7357,49.7357,49678.0
2019-05-14 13:00:00,54.81,54.94,54.8,54.86,56905.0,49.7448,49.8628,49.7357,49.7902,56905.0
2019-05-14 13:30:00,54.87,55.08,54.87,55.04,20879.0,49.7993,49.9899,49.7993,49.9535,20879.0
2019-05-14 14:00:00,55.03,55.22,54.98,55.19,51219.0,49.9445,50.1169,49.8991,50.0897,51219.0
2019-05-14 14:30:00,55.17,55.25,55.01,55.03,52974.0,50.0715,50.1441,49.9263,49.9445,52974.0
2019-05-14 15:00:00,55.01,55.12,54.99,55.01,51392.0,49.9263,50.0262,49.9082,49.9263,51392.0
2019-05-14 15:30:00,55.0,55.02,54.83,54.87,176973.0,49.9172,49.9354,49.763,49.7993,176973.0
2019-05-15 09:30:00,54.75,54.9,54.17,54.47,45145.0,49.6903,49.8265,49.1639,49.4362,45145.0
2019-05-15 10:00:00,54.52,55.16,54.41,55.16,94231.0,49.4816,50.0625,49.3818,50.0625,94231.0
2019-05-15 10:30:00,55.12,55.19,54.9,55.07,59567.0,50.0262,50.0897,49.8265,49.9808,59567.0
2019-05-15 11:00:00,55.05,55.1,54.93,55.03,33359.0,49.9626,50.008,49.8537,49.9445,33359.0
2019-05-15 11:30:00,55.04,55.07,54.87,54.97,33619.0,49.9535,49.9808,49.7993,49.89,33619.0
2019-05-15 12:00:00,54.98,55.07,54.95,54.97,28187.0,49.8991,49.9808,49.8719,49.89,28187.0
2019-05-15 12:30:00,54.97,55.02,54.87,54.93,17603.0,49.89,49.9354,49.7993,49.8537,17603.0
2019-05-15 13:00:00,54.93,54.95,54.83,54.91,18897.0,49.8537,49.8719,49.763,49.8356,18897.0
2019-05-15 13:30:00,54.94,54.99,54.9,54.98,25391.0,49.8628,49.9082,49.8265,49.8991,25391.0
2019-05-15 14:00:00,54.99,55.0,54.85,54.86,33031.0,49.9082,49.9172,49.7811,49.7902,33031.0
2019-05-15 14:30:00,54.87,55.0,54.82,54.93,52276.0,49.7993,49.9172,49.7539,49.8537,52276.0
2019-05-15 15:00:00,54.94,55.01,54.91,54.99,91507.0,49.8628,49.9263,49.8356,49.9082,91507.0
2019-05-15 15:30:00,54.99,55.04,54.88,54.97,177656.0,49.9082,49.9535,49.8083,49.89,177656.0
2019-05-16 09:30:00,55.03,55.42,54.99,55.39,278915.0,49.9445,50.2984,49.9082,50.2712,278915.0
2019-05-16 10:00:00,55.42,55.6,55.22,55.42,200030.0,50.2984,50.4618,50.1169,50.2984,200030.0
2019-05-16 10:30:00,55.41,55.62,55.38,55.45,99421.0,50.2894,50.4799,50.2621,50.3257,99421.0
2019-05-16 11:00:00,55.44,55.55,55.08,55.09,98100.0,50.3166,50.4164,49.9899,49.9989,98100.0
2019-05-16 11:30:00,55.08,55.21,55.01,55.03,75374.0,49.9899,50.1078,49.9263,49.9445,75374.0
2019-05-16 12:00:00,55.04,55.15,54.93,54.98,88943.0,49.9535,50.0534,49.8537,49.8991,88943.0
2019-05-16 12:30:00,54.98,55.04,54.91,54.93,47978.0,49.8991,49.9535,49.8356,49.8537,47978.0
2019-05-16 13:00:00,54.93,55.01,54.86,54.98,39987.0,49.8537,49.9263,49.7902,49.8991,39987.0
2019-05-16 13:30:00,54.96,55.0,54.78,54.78,38860.0,49.8809,49.9172,49.7176,49.7176,38860.0
2019-05-16 14:00:00,54.76,55.0,54.75,55.0,84417.0,49.6994,49.9172,49.6903,49.9172,84417.0
2019-05-16 14:30:00,54.99,54.99,54.88,54.93,51488.0,49.9082,49.9082,49.8083,49.8537,51488.0
2019-05-16 15:00:00,54.9,54.92,54.76,54.91,97107.0,49.8265,49.8446,49.6994,49.8356,97107.0
2019-05-16 15:30:00,54.9,54.94,54.65,54.89,402990.0,49.8265,49.8628,49.5996,49.8174,402990.0
2019-05-17 09:30:00,54.32,54.8,53.85,54.52,362340.0,49.3001,49.7357,48.8735,49.4816,362340.0
2019-05-17 10:00:00,54.52,54.83,54.35,54.75,92871.0,49.4816,49.763,49.3273,49.6903,92871.0
2019-05-17 10:30:00,54.73,55.14,54.68,55.06,51398.0,49.6722,50.0443,49.6268,49.9717,51398.0
2019-05-17 11:00:00,55.07,55.13,54.98,55.02,39470.0,49.9808,50.0352,49.8991,49.9354,39470.0
2019-05-17 11:30:00,55.03,55.06,54.87,54.94,55840.0,49.9445,49.9717,49.7993,49.8628,55840.0
2019-05-17 12:00:00,54.92,54.93,54.65,54.7,93533.0,49.8446,49.8537,49.5996,49.645,93533.0
2019-05-17 12:30:00,54.71,54.81,54.65,54.75,68280.0,49.654,49.7448,49.5996,49.6903,68280.0
2019-05-17 13:00:00,54.76,54.91,54.75,54.89,34721.0,49.6994,49.8356,49.6903,49.8174,34721.0
2019-05-17 13:30:00,54.87,54.93,54.76,54.87,35318.0,49.7993,49.8537,49.6994,49.7993,35318.0
2019-05-17 14:00:00,54.87,54.94,54.73,54.75,46338.0,49.7993,49.8628,49.6722,49.6903,46338.0
2019-05-17 14:30:00,54.75,54.88,54.72,54.81,52458.0,49.6903,49.8083,49.6631,49.7448,52458.0
2019-05-17 15:00:00,54.8,54.82,54.41,54.59,196119.0,49.7357,49.7539,49.3818,49.5451,196119.0
2019-05-17 15:30:00,54.58,54.58,54.39,54.41,303250.0,49.5361,49.5361,49.3636,49.3818,303250.0
2019-05-20 09:30:00,54.27,54.5,53.87,54.25,153213.0,49.2547,49.4635,48.8917,49.2366,153213.0
2019-05-20 10:00:00,54.23,54.4,54.11,54.38,47161.0,49.2184,49.3727,49.1095,49.3545,47161.0
2019-05-20 10:30:00,54.38,54.47,54.3,54.45,39604.0,49.3545,49.4362,49.2819,49.4181,39604.0
2019-05-20 11:00:00,54.45,54.64,54.44,54.58,42494.0,49.4181,49.5905,49.409,49.5361,42494.0
2019-05-20 11:30:00,54.59,54.71,54.44,54.65,40729.0,49.5451,49.654,49.409,49.5996,40729.0
2019-05-20 12:00:00,54.65,54.73,54.55,54.59,326850.0,49.5996,49.6722,49.5088,49.5451,326850.0
2019-05-20 12:30:00,54.57,54.6,54.42,54.52,16974.0,49.527,49.5542,49.3908,49.4816,16974.0
2019-05-20 13:00:00,54.51,54.62,54.49,54.58,22600.0,49.4725,49.5724,49.4544,49.5361,22600.0
2019-05-20 13:30:00,54.56,54.66,54.55,54.63,23984.0,49.5179,49.6087,49.5088,49.5814,23984.0
2019-05-20 14:00:00,54.64,54.67,54.48,54.56,26837.0,49.5905,49.6177,49.4453,49.5179,26837.0
2019-05-20 14:30:00,54.58,54.59,54.37,54.38,31657.0,49.5361,49.5451,49.3455,49.3545,31657.0
2019-05-20 15:00:00,54.38,54.44,54.33,54.4,39443.0,49.3545,49.409,49.3092,49.3727,39443.0
2019-05-20 15:30:00,54.4,54.54,54.35,54.41,204155.0,49.3727,49.4998,49.3273,49.3818,204155.0
2019-05-21 09:30:00,54.7,55.16,54.6,55.09,60531.0,49.645,50.0625,49.5542,49.9989,60531.0
2019-05-21 10:00:00,55.1,55.23,55.06,55.17,41738.0,50.008,50.126,49.9717,50.0715,41738.0
2019-05-21 10:30:00,55.16,55.36,55.07,55.35,51961.0,50.0625,50.244,49.9808,50.2349,51961.0
2019-05-21 11:00:00,55.35,55.35,55.06,55.14,58732.0,50.2349,50.2349,49.9717,50.0443,58732.0
2019-05-21 11:30:00,55.15,55.22,55.01,55.02,55927.0,50.0534,50.1169,49.9263,49.9354,55927.0
2019-05-21 12:00:00,55.03,55.11,54.98,55.09,65211.0,49.9445,50.0171,49.8991,49.9989,65211.0
2019-05-21 12:30:00,55.08,55.09,54.99,55.04,28989.0,49.9899,49.9989,49.9082,49.9535,28989.0
2019-05-21 13:00:00,55.04,55.07,54.99,55.0,34607.0,49.9535,49.9808,49.9082,49.9172,34607.0
2019-05-21 13:30:00,55.0,55.06,55.0,55.02,44999.0,49.9172,49.9717,49.9172,49.9354,44999.0
2019-05-21 14:00:00,55.02,55.03,54.92,55.03,61777.0,49.9354,49.9445,49.8446,49.9445,61777.0
2019-05-21 14:30:00,55.03,55.06,54.98,55.04,48211.0,49.9445,49.9717,49.8991,49.9535,48211.0
2019-05-21 15:00:00,55.05,55.05,54.95,54.97,66188.0,49.9626,49.9626,49.8719,49.89,66188.0
2019-05-21 15:30:00,54.98,55.13,54.87,54.92,324479.0,49.8991,50.0352,49.7993,49.8446,324479.0
2019-05-22 09:30:00,54.95,54.95,54.55,54.6,72965.0,49.8719,49.8719,49.5088,49.5542,72965.0
2019-05-22 10:00:00,54.61,54.65,54.45,54.53,46739.0,49.5633,49.5996,49.4181,49.4907,46739.0
2019-05-22 10:30:00,54.54,54.66,54.44,54.65,64665.0,49.4998,49.6087,49.409,49.5996,64665.0
2019-05-22 11:00:00,54.65,54.66,54.42,54.64,38157.0,49.5996,49.6087,49.3908,49.5905,38157.0
2019-05-22 11:30:00,54.64,54.69,54.51,54.62,49447.0,49.5905,49.6359,49.4725,49.5724,49447.0
2019-05-22 12:00:00,54.62,54.69,54.54,54.62,27659.0,49.5724,49.6359,49.4998,49.5724,27659.0
2019-05-22 12:30:00,54.62,54.67,54.5,54.5,23550.0,49.5724,49.6177,49.4635,49.4635,23550.0
2019-05-22 13:00:00,54.5,54.63,54.46,54.59,39947.0,49.4635,49.5814,49.4271,49.5451,39947.0
2019-05-22 13:30:00,54.58,54.65,54.52,54.59,69129.0,49.5361,49.5996,49.4816,49.5451,69129.0
2019-05-22 14:00:00,54.58,54.72,54.56,54.67,78641.0,49.5361,49.6631,49.5179,49.6177,78641.0
2019-05-22 14:30:00,54.66,54.76,54.61,54.76,244348.0,49.6087,49.6994,49.5633,49.6994,244348.0
2019-05-22 15:00:00,54.78,54.81,54.59,54.65,283545.0,49.7176,49.7448,49.5451,49.5996,283545.0
2019-05-22 15:30:00,54.65,54.69,54.54,54.61,478234.0,49.5996,49.6359,49.4998,49.5633,478234.0
2019-05-23 09:30:00,54.28,54.35,52.46,53.07,271241.0,49.2638,49.3273,47.612,48.1656,271241.0
2019-05-23 10:00:00,53.04,53.62,53.04,53.62,69274.0,48.1384,48.6648,48.1384,48.6648,69274.0
2019-05-23 10:30:00,53.6,53.81,53.44,53.46,81201.0,48.6466,48.8372,48.5014,48.5196,81201.0
2019-05-23 11:00:00,53.46,53.8,53.36,53.79,102726.0,48.5196,48.8281,48.4288,48.8191,102726.0
2019-05-23 11:30:00,53.83,53.83,53.56,53.59,64185.0,48.8554,48.8554,48.6103,48.6375,64185.0
2019-05-23 12:00:00,53.59,53.72,53.54,53.57,45569.0,48.6375,48.7555,48.5922,48.6194,45569.0
2019-05-23 12:30:00,53.58,53.85,53.58,53.69,54123.0,48.6285,48.8735,48.6285,48.7283,54123.0
2019-05-23 13:00:00,53.68,53.71,53.57,53.6,38538.0,48.7192,48.7465,48.6194,48.6466,38538.0
2019-05-23 13:30:00,53.61,53.7,53.52,53.61,43484.0,48.6557,48.7374,48.574,48.6557,43484.0
2019-05-23 14:00:00,53.62,53.72,53.51,53.64,54908.0,48.6648,48.7555,48.5649,48.6829,54908.0
2019-05-23 14:30:00,53.63,53.69,53.51,53.61,48874.0,48.6739,48.7283,48.5649,48.6557,48874.0
2019-05-23 15:00:00,53.61,53.72,53.58,53.66,137231.0,48.6557,48.7555,48.6285,48.7011,137231.0
2019-05-23 15:30:00,53.66,53.75,53.58,53.73,364210.0,48.7011,48.7828,48.6285,48.7646,364210.0
2019-05-24 09:30:00,54.18,54.32,53.74,53.8,189706.0,49.173,49.3001,48.7737,48.8281,189706.0
2019-05-24 10:00:00,53.8,53.85,53.76,53.76,126691.0,48.8281,48.8735,48.7918,48.7918,126691.0
2019-05-24 10:30:00,53.76,53.83,53.5,53.52,118745.0,48.7918,48.8554,48.5559,48.574,118745.0
2019-05-24 11:00:00,53.53,53.56,53.35,53.49,54100.0,48.5831,48.6103,48.4197,48.5468,54100.0
2019-05-24 11:30:00,53.5,53.79,53.5,53.76,61558.0,48.5559,48.8191,48.5559,48.7918,61558.0
2019-05-24 12:00:00,53.77,53.81,53.67,53.77,41640.0,48.8009,48.8372,48.7102,48.8009,41640.0
2019-05-24 12:30:00,53.79,53.81,53.69,53.72,84767.0,48.8191,48.8372,48.7283,48.7555,84767.0
2019-05-24 13:00:00,53.74,53.78,53.68,53.72,35511.0,48.7737,48.81,48.7192,48.7555,35511.0
2019-05-24 13:30:00,53.73,53.81,53.72,53.74,30589.0,48.7646,48.8372,48.7555,48.7737,30589.0
2019-05-24 14:00:00,53.75,53.79,53.72,53.74,41822.0,48.7828,48.8191,48.7555,48.7737,41822.0
2019-05-24 14:30:00,53.75,53.77,53.67,53.75,46821.0,48.7828,48.8009,48.7102,48.7828,46821.0
2019-05-24 15:00:00,53.76,53.81,53.68,53.71,110449.0,48.7918,48.8372,48.7192,48.7465,110449.0
2019-05-24 15:30:00,53.71,53.83,53.7,53.73,241179.0,48.7465,48.8554,48.7374,48.7646,241179.0
2019-05-28 09:30:00,53.5,54.44,53.5,54.26,287450.0,48.5559,49.409,48.5559,49.2456,287450.0
2019-05-28 10:00:00,54.27,54.34,54.09,54.19,376835.0,49.2547,49.3182,49.0913,49.1821,376835.0
2019-05-28 10:30:00,54.2,54.2,54.11,54.11,105575.0,49.1912,49.1912,49.1095,49.1095,105575.0
2019-05-28 11:00:00,54.1,54.19,54.05,54.05,211790.0,49.1004,49.1821,49.055,49.055,211790.0
2019-05-28 11:30:00,54.05,54.09,53.95,53.98,244708.0,49.055,49.0913,48.9643,48.9915,244708.0
2019-05-28 12:00:00,53.99,54.08,53.97,54.02,235614.0,49.0006,49.0823,48.9824,49.0278,235614.0
2019-05-28 12:30:00,54.02,54.04,53.95,53.95,164391.0,49.0278,49.046,48.9643,48.9643,164391.0
2019-05-28 13:00:00,53.96,54.02,53.9,53.92,93420.0,48.9734,49.0278,48.9189,48.9371,93420.0
2019-05-28 13:30:00,53.91,53.96,53.82,53.83,96272.0,48.928,48.9734,48.8463,48.8554,96272.0
2019-05-28 14:00:00,53.83,53.88,53.81,53.86,71392.0,48.8554,48.9007,48.8372,48.8826,71392.0
2019-05-28 14:30:00,53.85,53.87,53.72,53.78,81648.0,48.8735,48.8917,48.7555,48.81,81648.0
2019-05-28 15:00:00,53.77,53.86,53.74,53.76,82415.0,48.8009,48.8826,48.7737,48.7918,82415.0
2019-05-28 15:30:00,53.77,53.77,53.59,53.66,243432.0,48.8009,48.8009,48.6375,48.7011,243432.0
2019-05-29 09:30:00,53.48,53.64,53.21,53.5,156427.0,48.5377,48.6829,48.2927,48.5559,156427.0
2019-05-29 10:00:00,53.5,54.0,53.48,53.73,203045.0,48.5559,49.0097,48.5377,48.7646,203045.0
2019-05-29 10:30:00,53.72,53.74,53.56,53.6,95943.0,48.7555,48.7737,48.6103,48.6466,95943.0
2019-05-29 11:00:00,53.6,53.65,53.51,53.59,82487.0,48.6466,48.692,48.5649,48.6375,82487.0
2019-05-29 11:30:00,53.58,53.61,53.46,53.55,66522.0,48.6285,48.6557,48.5196,48.6012,66522.0
2019-05-29 12:00:00,53.53,53.61,53.47,53.52,136706.0,48.5831,48.6557,48.5286,48.574,136706.0
2019-05-29 12:30:00,53.5,53.62,53.47,53.59,95494.0,48.5559,48.6648,48.5286,48.6375,95494.0
2019-05-29 13:00:00,53.58,53.79,53.55,53.68,95181.0,48.6285,48.8191,48.6012,48.7192,95181.0
2019-05-29 13:30:00,53.67,53.84,53.64,53.79,108489.0,48.7102,48.8644,48.6829,48.8191,108489.0
2019-05-29 14:00:00,53.79,53.82,53.68,53.79,75951.0,48.8191,48.8463,48.7192,48.8191,75951.0
2019-05-29 14:30:00,53.79,53.8,53.64,53.7,82541.0,48.8191,48.8281,48.6829,48.7374,82541.0
2019-05-29 15:00:00,53.7,53.7,53.5,53.55,181848.0,48.7374,48.7374,48.5559,48.6012,181848.0
2019-05-29 15:30:00,53.55,53.76,53.52,53.72,355669.0,48.6012,48.7918,48.574,48.7555,355669.0
2019-05-30 09:30:00,53.85,53.9,53.65,53.78,43878.0,48.8735,48.9189,48.692,48.81,43878.0
2019-05-30 10:00:00,53.76,53.86,53.68,53.75,37333.0,48.7918,48.8826,48.7192,48.7828,37333.0
2019-05-30 10:30:00,53.74,53.83,53.52,53.55,37753.0,48.7737,48.8554,48.574,48.6012,37753.0
2019-05-30 11:00:00,53.56,53.72,53.49,53.61,72502.0,48.6103,48.7555,48.5468,48.6557,72502.0
2019-05-30 11:30:00,53.61,53.61,53.39,53.48,55523.0,48.6557,48.6557,48.456,48.5377,55523.0
2019-05-30 12:00:00,53.49,53.57,53.43,53.56,39919.0,48.5468,48.6194,48.4923,48.6103,39919.0
2019-05-30 12:30:00,53.55,53.7,53.47,53.69,29277.0,48.6012,48.7374,48.5286,48.7283,29277.0
2019-05-30 13:00:00,53.69,53.69,53.58,53.59,27931.0,48.7283,48.7283,48.6285,48.6375,27931.0
2019-05-30 13:30:00,53.59,53.59,53.47,53.5,24673.0,48.6375,48.6375,48.5286,48.5559,24673.0
2019-05-30 14:00:00,53.5,53.54,53.43,53.47,34306.0,48.5559,48.5922,48.4923,48.5286,34306.0
2019-05-30 14:30:00,53.45,53.47,53.31,53.45,35786.0,48.5105,48.5286,48.3834,48.5105,35786.0
2019-05-30 15:00:00,53.46,53.48,53.34,53.45,58576.0,48.5196,48.5377,48.4107,48.5105,58576.0
2019-05-30 15:30:00,53.44,53.51,53.37,53.5,141018.0,48.5014,48.5649,48.4379,48.5559,141018.0
2019-05-31 09:30:00,53.41,53.56,53.15,53.2,81772.0,48.4742,48.6103,48.2382,48.2836,81772.0
2019-05-31 10:00:00,53.21,53.59,53.01,53.59,68016.0,48.2927,48.6375,48.1111,48.6375,68016.0
2019-05-31 10:30:00,53.61,54.1,53.61,53.96,127024.0,48.6557,49.1004,48.6557,48.9734,127024.0
2019-05-31 11:00:00,53.95,54.05,53.91,53.99,181073.0,48.9643,49.055,48.928,49.0006,181073.0
2019-05-31 11:30:00,54.0,54.05,53.81,54.04,56195.0,49.0097,49.055,48.8372,49.046,56195.0
2019-05-31 12:00:00,54.04,54.04,53.78,53.82,36034.0,49.046,49.046,48.81,48.8463,36034.0
2019-05-31 12:30:00,53.81,53.97,53.78,53.83,43451.0,48.8372,48.9824,48.81,48.8554,43451.0
2019-05-31 13:00:00,53.83,54.0,53.78,53.99,42175.0,48.8554,49.0097,48.81,49.0006,42175.0
2019-05-31 13:30:00,54.0,54.0,53.76,53.77,85146.0,49.0097,49.0097,48.7918,48.8009,85146.0
2019-05-31 14:00:00,53.76,53.85,53.7,53.8,59059.0,48.7918,48.8735,48.7374,48.8281,59059.0
2019-05-31 14:30:00,53.81,53.91,53.73,53.82,140737.0,48.8372,48.928,48.7646,48.8463,140737.0
2019-05-31 15:00:00,53.83,53.84,53.71,53.76,60868.0,48.8554,48.8644,48.7465,48.7918,60868.0
2019-05-31 15:30:00,53.77,53.91,53.64,53.89,253623.0,48.8009,48.928,48.6829,48.9098,253623.0
2019-06-03 09:30:00,54.03,54.09,53.75,53.81,129557.0,49.0369,49.0913,48.7828,48.8372,129557.0
2019-06-03 10:00:00,53.81,54.05,53.77,54.01,64216.0,48.8372,49.055,48.8009,49.0187,64216.0
2019-06-03 10:30:00,54.01,54.02,53.88,53.94,86728.0,49.0187,49.0278,48.9007,48.9552,86728.0
2019-06-03 11:00:00,53.93,53.97,53.81,53.87,60056.0,48.9461,48.9824,48.8372,48.8917,60056.0
2019-06-03 11:30:00,53.88,53.96,53.73,53.82,65748.0,48.9007,48.9734,48.7646,48.8463,65748.0
2019-06-03 12:00:00,53.82,53.88,53.75,53.77,28770.0,48.8463,48.9007,48.7828,48.8009,28770.0
2019-06-03 12:30:00,53.78,53.84,53.71,53.81,39298.0,48.81,48.8644,48.7465,48.8372,39298.0
2019-06-03 13:00:00,53.82,54.16,53.76,54.0,47851.0,48.8463,49.1549,48.7918,49.0097,47851.0
2019-06-03 13:30:00,54.0,54.13,53.85,54.11,31758.0,49.0097,49.1276,48.8735,49.1095,31758.0
2019-06-03 14:00:00,54.11,54.15,53.91,53.94,171338.0,49.1095,49.1458,48.928,48.9552,171338.0
2019-06-03 14:30:00,53.99,54.0,53.85,53.88,42399.0,49.0006,49.0097,48.8735,48.9007,42399.0
2019-06-03 15:00:00,53.87,53.89,53.7,53.74,69561.0,48.8917,48.9098,48.7374,48.7737,69561.0
2019-06-03 15:30:00,53.73,54.02,53.67,53.85,380935.0,48.7646,49.0278,48.7102,48.8735,380935.0
2019-06-04 09:30:00,54.22,54.37,54.05,54.15,91910.0,49.2093,49.3455,49.055,49.1458,91910.0
2019-06-04 10:00:00,54.15,54.17,53.97,54.04,82782.0,49.1458,49.1639,48.9824,49.046,82782.0
2019-06-04 10:30:00,54.05,54.11,53.95,54.09,119748.0,49.055,49.1095,48.9643,49.0913,119748.0
2019-06-04 11:00:00,54.11,54.21,54.02,54.1,171951.0,49.1095,49.2003,49.0278,49.1004,171951.0
2019-06-04 11:30:00,54.11,54.16,54.04,54.06,83661.0,49.1095,49.1549,49.046,49.0641,83661.0
2019-06-04 12:00:00,54.06,54.15,54.0,54.09,34216.0,49.0641,49.1458,49.0097,49.0913,34216.0
2019-06-04 12:30:00,54.09,54.19,54.04,54.14,190493.0,49.0913,49.1821,49.046,49.1367,190493.0
2019-06-04 13:00:00,54.15,54.16,54.02,54.1,345377.0,49.1458,49.1549,49.0278,49.1004,345377.0
2019-06-04 13:30:00,54.11,54.11,54.04,54.06,280093.0,49.1095,49.1095,49.046,49.0641,280093.0
2019-06-04 14:00:00,54.06,54.12,54.04,54.07,213654.0,49.0641,49.1186,49.046,49.0732,213654.0
2019-06-04 14:30:00,54.07,54.31,54.02,54.31,212949.0,49.0732,49.291,49.0278,49.291,212949.0
2019-06-04 15:00:00,54.32,54.49,54.28,54.45,126418.0,49.3001,49.4544,49.2638,49.4181,126418.0
2019-06-04 15:30:00,54.46,54.52,54.38,54.4,526361.0,49.4271,49.4816,49.3545,49.3727,526361.0
2019-06-05 09:30:00,54.79,54.88,54.28,54.65,120782.0,49.7267,49.8083,49.2638,49.5996,120782.0
2019-06-05 10:00:00,54.66,54.67,54.41,54.5,265624.0,49.6087,49.6177,49.3818,49.4635,265624.0
2019-06-05 10:30:00,54.5,54.74,54.48,54.62,49481.0,49.4635,49.6813,49.4453,49.5724,49481.0
2019-06-05 11:00:00,54.61,54.92,54.6,54.89,103004.0,49.5633,49.8446,49.5542,49.8174,103004.0
2019-06-05 11:30:00,54.87,55.07,54.85,55.07,36001.0,49.7993,49.9808,49.7811,49.9808,36001.0
2019-06-05 12:00:00,55.07,55.13,55.01,55.12,31995.0,49.9808,50.0352,49.9263,50.0262,31995.0
2019-06-05 12:30:00,55.11,55.15,55.0,55.1,47930.0,50.0171,50.0534,49.9172,50.008,47930.0
2019-06-05 13:00:00,55.1,55.23,55.09,55.23,20189.0,50.008,50.126,49.9989,50.126,20189.0
2019-06-05 13:30:00,55.21,55.3,55.16,55.3,30238.0,50.1078,50.1895,50.0625,50.1895,30238.0
2019-06-05 14:00:00,55.31,55.43,55.27,55.31,25512.0,50.1986,50.3075,50.1623,50.1986,25512.0
2019-06-05 14:30:00,55.29,55.32,55.17,55.21,39844.0,50.1804,50.2077,50.0715,50.1078,39844.0
2019-06-05 15:00:00,55.21,55.24,55.13,55.19,95093.0,50.1078,50.1351,50.0352,50.0897,95093.0
2019-06-05 15:30:00,55.18,55.47,55.13,55.4,243235.0,50.0806,50.3438,50.0352,50.2803,243235.0
2019-06-06 09:30:00,55.45,55.83,55.28,55.74,48735.0,50.3257,50.6705,50.1714,50.5889,48735.0
2019-06-06 10:00:00,55.73,55.74,55.53,55.57,53311.0,50.5798,50.5889,50.3983,50.4346,53311.0
2019-06-06 10:30:00,55.57,55.57,55.44,55.51,37704.0,50.4346,50.4346,50.3166,50.3801,37704.0
2019-06-06 11:00:00,55.52,55.55,55.2,55.3,66063.0,50.3892,50.4164,50.0988,50.1895,66063.0
2019-06-06 11:30:00,55.3,55.31,55.1,55.17,40784.0,50.1895,50.1986,50.008,50.0715,40784.0
2019-06-06 12:00:00,55.18,55.27,55.05,55.19,63631.0,50.0806,50.1623,49.9626,50.0897,63631.0
2019-06-06 12:30:00,55.19,55.37,55.18,55.34,25369.0,50.0897,50.2531,50.0806,50.2258,25369.0
2019-06-06 13:00:00,55.33,55.56,55.3,55.55,34904.0,50.2167,50.4255,50.1895,50.4164,34904.0
2019-06-06 13:30:00,55.54,55.63,55.52,55.58,74518.0,50.4073,50.489,50.3892,50.4436,74518.0
2019-06-06 14:00:00,55.58,55.75,55.52,55.56,129107.0,50.4436,50.5979,50.3892,50.4255,129107.0
2019-06-06 14:30:00,55.55,55.79,55.55,55.72,36361.0,50.4164,50.6342,50.4164,50.5707,36361.0
2019-06-06 15:00:00,55.73,55.79,55.7,55.76,46411.0,50.5798,50.6342,50.5526,50.607,46411.0
2019-06-06 15:30:00,55.74,55.79,55.58,55.64,177920.0,50.5889,50.6342,50.4436,50.4981,177920.0
2019-06-07 09:30:00,55.8,56.0,55.63,56.0,40605.0,50.6433,50.8248,50.489,50.8248,40605.0
2019-06-07 10:00:00,55.91,55.96,55.7,55.83,32521.0,50.7431,50.7885,50.5526,50.6705,32521.0
2019-06-07 10:30:00,55.84,56.06,55.84,56.02,95273.0,50.6796,50.8793,50.6796,50.843,95273.0
2019-06-07 11:00:00,56.01,56.12,56.0,56.02,74344.0,50.8339,50.9337,50.8248,50.843,74344.0
2019-06-07 11:30:00,56.03,56.06,55.88,55.93,28001.0,50.8521,50.8793,50.7159,50.7613,28001.0
2019-06-07 12:00:00,55.93,56.05,55.92,56.04,36206.0,50.7613,50.8702,50.7522,50.8611,36206.0
2019-06-07 12:30:00,56.04,56.04,55.94,56.02,21741.0,50.8611,50.8611,50.7704,50.843,21741.0
2019-06-07 13:00:00,56.0,56.02,55.88,55.92,20094.0,50.8248,50.843,50.7159,50.7522,20094.0
2019-06-07 13:30:00,55.95,56.06,55.92,55.97,20824.0,50.7795,50.8793,50.7522,50.7976,20824.0
2019-06-07 14:00:00,55.96,55.98,55.83,55.92,21933.0,50.7885,50.8067,50.6705,50.7522,21933.0
2019-06-07 14:30:00,55.92,55.95,55.7,55.73,72383.0,50.7522,50.7795,50.5526,50.5798,72383.0
2019-06-07 15:00:00,55.76,55.92,55.76,55.9,31845.0,50.607,50.7522,50.607,50.7341,31845.0
2019-06-07 15:30:00,55.9,56.02,55.88,55.94,128946.0,50.7341,50.843,50.7159,50.7704,128946.0
2019-06-10 09:30:00,56.15,56.52,55.85,56.51,105289.0,50.961,51.2968,50.6887,51.2877,105289.0
2019-06-10 10:00:00,56.53,56.57,56.36,56.53,74489.0,51.3059,51.3422,51.1516,51.3059,74489.0
2019-06-10 10:30:00,56.5,56.7,56.49,56.66,36357.0,51.2786,51.4601,51.2695,51.4238,36357.0
2019-06-10 11:00:00,56.64,56.78,56.53,56.58,32249.0,51.4057,51.5327,51.3059,51.3512,32249.0
2019-06-10 11:30:00,56.57,56.74,56.55,56.74,21368.0,51.3422,51.4964,51.324,51.4964,21368.0
2019-06-10 12:00:00,56.73,56.79,56.61,56.76,22780.0,51.4874,51.5418,51.3785,51.5146,22780.0
2019-06-10 12:30:00,56.76,56.87,56.73,56.78,21163.0,51.5146,51.6144,51.4874,51.5327,21163.0
2019-06-10 13:00:00,56.79,56.9,56.79,56.85,20818.0,51.5418,51.6417,51.5418,51.5963,20818.0
2019-06-10 13:30:00,56.87,56.99,56.82,56.88,28975.0,51.6144,51.7233,51.5691,51.6235,28975.0
2019-06-10 14:00:00,56.86,56.88,56.79,56.85,26952.0,51.6054,51.6235,51.5418,51.5963,26952.0
2019-06-10 14:30:00,56.85,56.98,56.85,56.95,16811.0,51.5963,51.7143,51.5963,51.687,16811.0
2019-06-10 15:00:00,56.95,57.02,56.88,56.99,91952.0,51.687,51.7506,51.6235,51.7233,91952.0
2019-06-10 15:30:00,57.0,57.18,56.97,57.09,286559.0,51.7324,51.8958,51.7052,51.8141,286559.0
2019-06-11 09:30:00,57.32,57.48,57.0,57.16,49327.0,52.0228,52.1681,51.7324,51.8776,49327.0
2019-06-11 10:00:00,57.16,57.27,56.86,57.15,38308.0,51.8776,51.9775,51.6054,51.8686,38308.0
2019-06-11 10:30:00,57.13,57.15,56.93,57.05,39386.0,51.8504,51.8686,51.6689,51.7778,39386.0
2019-06-11 11:00:00,57.06,57.09,56.96,57.0,37812.0,51.7869,51.8141,51.6961,51.7324,37812.0
2019-06-11 11:30:00,57.0,57.03,56.79,56.84,44422.0,51.7324,51.7596,51.5418,51.5872,44422.0
2019-06-11 12:00:00,56.82,56.82,56.61,56.7,32739.0,51.5691,51.5691,51.3785,51.4601,32739.0
2019-06-11 12:30:00,56.71,56.78,56.66,56.66,34900.0,51.4692,51.5327,51.4238,51.4238,34900.0
2019-06-11 13:00:00,56.64,56.91,56.63,56.91,39841.0,51.4057,51.6507,51.3966,51.6507,39841.0
2019-06-11 13:30:00,56.9,57.15,56.87,57.07,103611.0,51.6417,51.8686,51.6144,51.7959,103611.0
2019-06-11 14:00:00,57.07,57.21,57.03,57.15,38971.0,51.7959,51.923,51.7596,51.8686,38971.0
2019-06-11 14:30:00,57.14,57.23,57.1,57.18,42214.0,51.8595,51.9412,51.8232,51.8958,42214.0
2019-06-11 15:00:00,57.18,57.21,57.14,57.16,58750.0,51.8958,51.923,51.8595,51.8776,58750.0
2019-06-11 15:30:00,57.17,57.32,57.15,57.28,200771.0,51.8867,52.0228,51.8686,51.9865,200771.0
2019-06-12 09:30:00,57.23,57.71,57.23,57.36,85147.0,51.9412,52.3768,51.9412,52.0591,85147.0
2019-06-12 10:00:00,57.37,57.44,57.13,57.22,26469.0,52.0682,52.1318,51.8504,51.9321,26469.0
2019-06-12 10:30:00,57.26,57.39,57.19,57.22,85954.0,51.9684,52.0864,51.9049,51.9321,85954.0
2019-06-12 11:00:00,57.2,57.34,57.11,57.28,49324.0,51.9139,52.041,51.8323,51.9865,49324.0
2019-06-12 11:30:00,57.29,57.32,57.03,57.04,70863.0,51.9956,52.0228,51.7596,51.7687,70863.0
2019-06-12 12:00:00,57.08,57.18,57.05,57.11,31625.0,51.805,51.8958,51.7778,51.8323,31625.0
2019-06-12 12:30:00,57.1,57.11,56.97,57.05,34144.0,51.8232,51.8323,51.7052,51.7778,34144.0
2019-06-12 13:00:00,57.06,57.1,56.99,57.04,48298.0,51.7869,51.8232,51.7233,51.7687,48298.0
2019-06-12 13:30:00,57.04,57.05,56.97,57.0,33214.0,51.7687,51.7778,51.7052,51.7324,33214.0
2019-06-12 14:00:00,57.0,57.08,56.92,57.07,41494.0,51.7324,51.805,51.6598,51.7959,41494.0
2019-06-12 14:30:00,57.07,57.08,56.89,56.91,53286.0,51.7959,51.805,51.6326,51.6507,53286.0
2019-06-12 15:00:00,56.91,56.96,56.89,56.91,52746.0,51.6507,51.6961,51.6326,51.6507,52746.0
2019-06-12 15:30:00,56.91,56.96,56.86,56.91,120571.0,51.6507,51.6961,51.6054,51.6507,120571.0
2019-06-13 09:30:00,57.11,57.16,56.88,56.96,29669.0,51.8323,51.8776,51.6235,51.6961,29669.0
2019-06-13 10:00:00,57.0,57.0,56.82,56.96,25436.0,51.7324,51.7324,51.5691,51.6961,25436.0
2019-06-13 10:30:00,56.95,56.97,56.58,56.64,38156.0,51.687,51.7052,51.3512,51.4057,38156.0
2019-06-13 11:00:00,56.64,56.83,56.59,56.81,29391.0,51.4057,51.5781,51.3603,51.56,29391.0
2019-06-13 11:30:00,56.81,56.91,56.8,56.86,16133.0,51.56,51.6507,51.5509,51.6054,16133.0
2019-06-13 12:00:00,56.85,56.86,56.77,56.77,12277.0,51.5963,51.6054,51.5237,51.5237,12277.0
2019-06-13 12:30:00,56.76,56.86,56.74,56.86,15400.0,51.5146,51.6054,51.4964,51.6054,15400.0
2019-06-13 13:00:00,56.86,56.89,56.79,56.84,12438.0,51.6054,51.6326,51.5418,51.5872,12438.0
2019-06-13 13:30:00,56.84,56.92,56.81,56.86,61520.0,51.5872,51.6598,51.56,51.6054,61520.0
2019-06-13 14:00:00,56.87,56.95,56.8,56.93,65194.0,51.6144,51.687,51.5509,51.6689,65194.0
2019-06-13 14:30:00,56.95,56.96,56.86,56.91,35473.0,51.687,51.6961,51.6054,51.6507,35473.0
2019-06-13 15:00:00,56.91,56.94,56.85,56.94,33530.0,51.6507,51.678,51.5963,51.678,33530.0
2019-06-13 15:30:00,56.94,56.99,56.87,56.96,140853.0,51.678,51.7233,51.6144,51.6961,140853.0
2019-06-14 09:30:00,56.94,57.44,56.71,57.17,32170.0,51.678,52.1318,51.4692,51.8867,32170.0
2019-06-14 10:00:00,57.13,57.13,56.89,56.96,27841.0,51.8504,51.8504,51.6326,51.6961,27841.0
2019-06-14 10:30:00,56.95,57.09,56.94,56.98,28913.0,51.687,51.8141,51.678,51.7143,28913.0
2019-06-14 11:00:00,56.99,57.01,56.88,57.01,31271.0,51.7233,51.7415,51.6235,51.7415,31271.0
2019-06-14 11:30:00,57.02,57.02,56.94,56.98,20056.0,51.7506,51.7506,51.678,51.7143,20056.0
2019-06-14 12:00:00,56.97,56.97,56.87,56.88,24151.0,51.7052,51.7052,51.6144,51.6235,24151.0
2019-06-14 12:30:00,56.88,56.97,56.88,56.93,12409.0,51.6235,51.7052,51.6235,51.6689,12409.0
2019-06-14 13:00:00,56.94,56.94,56.79,56.79,26259.0,51.678,51.678,51.5418,51.5418,26259.0
2019-06-14 13:30:00,56.79,56.83,56.75,56.81,16294.0,51.5418,51.5781,51.5055,51.56,16294.0
2019-06-14 14:00:00,56.82,56.86,56.73,56.76,18221.0,51.5691,51.6054,51.4874,51.5146,18221.0
2019-06-14 14:30:00,56.76,56.78,56.7,56.72,19909.0,51.5146,51.5327,51.4601,51.4783,19909.0
2019-06-14 15:00:00,56.72,56.87,56.71,56.85,23414.0,51.4783,51.6144,51.4692,51.5963,23414.0
2019-06-14 15:30:00,56.85,56.9,56.75,56.78,77843.0,51.5963,51.6417,51.5055,51.5327,77843.0
2019-06-17 09:30:00,56.76,56.88,56.53,56.55,24443.0,51.5146,51.6235,51.3059,51.324,24443.0
2019-06-17 10:00:00,56.56,56.75,56.43,56.71,15940.0,51.3331,51.5055,51.2151,51.4692,15940.0
2019-06-17 10:30:00,56.72,56.72,56.46,56.55,24896.0,51.4783,51.4783,51.2423,51.324,24896.0
2019-06-17 11:00:00,56.53,56.57,56.39,56.49,24884.0,51.3059,51.3422,51.1788,51.2695,24884.0
2019-06-17 11:30:00,56.5,56.51,56.35,56.35,27014.0,51.2786,51.2877,51.1425,51.1425,27014.0
2019-06-17 12:00:00,56.34,56.55,56.32,56.55,24304.0,51.1334,51.324,51.1153,51.324,24304.0
2019-06-17 12:30:00,56.56,56.65,56.52,56.65,10941.0,51.3331,51.4148,51.2968,51.4148,10941.0
2019-06-17 13:00:00,56.65,56.66,56.58,56.62,16245.0,51.4148,51.4238,51.3512,51.3875,16245.0
2019-06-17 13:30:00,56.62,56.72,56.59,56.7,19831.0,51.3875,51.4783,51.3603,51.4601,19831.0
2019-06-17 14:00:00,56.72,56.77,56.68,56.68,30073.0,51.4783,51.5237,51.442,51.442,30073.0
2019-06-17 14:30:00,56.68,56.83,56.68,56.82,24009.0,51.442,51.5781,51.442,51.5691,24009.0
2019-06-17 15:00:00,56.83,56.83,56.77,56.78,30453.0,51.5781,51.5781,51.5237,51.5327,30453.0
2019-06-17 15:30:00,56.79,56.79,56.6,56.65,165481.0,51.5418,51.5418,51.3694,51.4148,165481.0
2019-06-18 09:30:00,56.86,57.01,56.6,56.87,43924.0,51.6054,51.7415,51.3694,51.6144,43924.0
2019-06-18 10:00:00,56.88,57.02,56.8,56.92,24930.0,51.6235,51.7506,51.5509,51.6598,24930.0
2019-06-18 10:30:00,56.97,57.01,56.87,56.97,40246.0,51.7052,51.7415,51.6144,51.7052,40246.0
2019-06-18 11:00:00,56.97,57.0,56.87,56.93,20017.0,51.7052,51.7324,51.6144,51.6689,20017.0
2019-06-18 11:30:00,56.92,56.98,56.88,56.95,18103.0,51.6598,51.7143,51.6235,51.687,18103.0
2019-06-18 12:00:00,56.96,57.01,56.94,57.0,19005.0,51.6961,51.7415,51.678,51.7324,19005.0
2019-06-18 12:30:00,56.99,57.06,56.95,57.05,24946.0,51.7233,51.7869,51.687,51.7778,24946.0
2019-06-18 13:00:00,57.04,57.08,56.95,57.03,19322.0,51.7687,51.805,51.687,51.7596,19322.0
2019-06-18 13:30:00,57.03,57.15,56.96,57.01,33249.0,51.7596,51.8686,51.6961,51.7415,33249.0
2019-06-18 14:00:00,57.02,57.03,56.91,56.97,17816.0,51.7506,51.7596,51.6507,51.7052,17816.0
2019-06-18 14:30:00,56.97,56.99,56.82,56.82,25776.0,51.7052,51.7233,51.5691,51.5691,25776.0
2019-06-18 15:00:00,56.82,56.88,56.78,56.79,22697.0,51.5691,51.6235,51.5327,51.5418,22697.0
2019-06-18 15:30:00,56.78,56.85,56.71,56.84,135219.0,51.5327,51.5963,51.4692,51.5872,135219.0
2019-06-19 09:30:00,56.79,57.04,56.63,57.0,46143.0,51.5418,51.7687,51.3966,51.7324,46143.0
2019-06-19 10:00:00,56.97,57.07,56.89,57.03,24875.0,51.7052,51.7959,51.6326,51.7596,24875.0
2019-06-19 10:30:00,57.03,57.13,56.97,57.05,22424.0,51.7596,51.8504,51.7052,51.7778,22424.0
2019-06-19 11:00:00,57.08,57.19,57.06,57.18,22237.0,51.805,51.9049,51.7869,51.8958,22237.0
2019-06-19 11:30:00,57.19,57.25,57.12,57.18,14224.0,51.9049,51.9593,51.8413,51.8958,14224.0
2019-06-19 12:00:00,57.16,57.2,57.11,57.12,19538.0,51.8776,51.9139,51.8323,51.8413,19538.0
2019-06-19 12:30:00,57.16,57.19,57.07,57.09,10024.0,51.8776,51.9049,51.7959,51.8141,10024.0
2019-06-19 13:00:00,57.11,57.14,57.07,57.11,26411.0,51.8323,51.8595,51.7959,51.8323,26411.0
2019-06-19 13:30:00,57.11,57.37,57.1,57.36,32322.0,51.8323,52.0682,51.8232,52.0591,32322.0
2019-06-19 14:00:00,57.35,57.6,57.26,57.48,70403.0,52.0501,52.277,51.9684,52.1681,70403.0
2019-06-19 14:30:00,57.5,57.59,57.34,57.46,82322.0,52.1862,52.2679,52.041,52.1499,82322.0
2019-06-19 15:00:00,57.48,57.65,57.48,57.58,57620.0,52.1681,52.3223,52.1681,52.2588,57620.0
2019-06-19 15:30:00,57.59,57.83,57.59,57.75,171324.0,52.2679,52.4857,52.2679,52.4131,171324.0
2019-06-20 09:30:00,57.9,58.38,57.8,58.07,194735.0,52.5492,52.9849,52.4585,52.7035,194735.0
2019-06-20 10:00:00,58.07,58.3,57.95,58.06,120409.0,52.7035,52.9123,52.5946,52.6945,120409.0
2019-06-20 10:30:00,58.04,58.05,57.8,57.87,207120.0,52.6763,52.6854,52.4585,52.522,207120.0
2019-06-20 11:00:00,57.87,57.9,57.75,57.77,192766.0,52.522,52.5492,52.4131,52.4313,192766.0
2019-06-20 11:30:00,57.77,57.8,57.67,57.72,54986.0,52.4313,52.4585,52.3405,52.3859,54986.0
2019-06-20 12:00:00,57.73,57.75,57.52,57.67,31406.0,52.395,52.4131,52.2044,52.3405,31406.0
2019-06-20 12:30:00,57.69,57.78,57.67,57.77,34628.0,52.3587,52.4403,52.3405,52.4313,34628.0
2019-06-20 13:00:00,57.78,57.78,57.64,57.75,43756.0,52.4403,52.4403,52.3133,52.4131,43756.0
2019-06-20 13:30:00,57.75,57.75,57.61,57.62,74829.0,52.4131,52.4131,52.286,52.2951,74829.0
2019-06-20 14:00:00,57.63,57.67,57.47,57.49,45292.0,52.3042,52.3405,52.159,52.1771,45292.0
2019-06-20 14:30:00,57.48,57.55,57.42,57.46,96638.0,52.1681,52.2316,52.1136,52.1499,96638.0
2019-06-20 15:00:00,57.46,57.58,57.42,57.5,407211.0,52.1499,52.2588,52.1136,52.1862,407211.0
2019-06-20 15:30:00,57.5,57.58,57.39,57.42,340740.0,52.1862,52.2588,52.0864,52.1136,340740.0
2019-06-21 09:30:00,57.65,57.65,57.07,57.44,273069.0,52.3223,52.3223,51.7959,52.1318,273069.0
2019-06-21 10:00:00,57.42,57.55,57.2,57.23,541509.0,52.1136,52.2316,51.9139,51.9412,541509.0
2019-06-21 10:30:00,57.22,57.36,57.07,57.28,205802.0,51.9321,52.0591,51.7959,51.9865,205802.0
2019-06-21 11:00:00,57.29,57.63,57.29,57.49,41022.0,51.9956,52.3042,51.9956,52.1771,41022.0
2019-06-21 11:30:00,57.47,57.5,57.27,57.29,133168.0,52.159,52.1862,51.9775,51.9956,133168.0
2019-06-21 12:00:00,57.29,57.65,57.29,57.65,58464.0,51.9956,52.3223,51.9956,52.3223,58464.0
2019-06-21 12:30:00,57.65,57.82,57.62,57.82,32962.0,52.3223,52.4766,52.2951,52.4766,32962.0
2019-06-21 13:00:00,57.8,57.8,57.55,57.55,32675.0,52.4585,52.4585,52.2316,52.2316,32675.0
2019-06-21 13:30:00,57.54,57.68,57.53,57.65,52002.0,52.2225,52.3496,52.2134,52.3223,52002.0
2019-06-21 14:00:00,57.68,57.83,57.64,57.83,51278.0,52.3496,52.4857,52.3133,52.4857,51278.0
2019-06-21 14:30:00,57.85,57.97,57.84,57.97,40655.0,52.5039,52.6128,52.4948,52.6128,40655.0
2019-06-21 15:00:00,57.97,57.98,57.88,57.98,57062.0,52.6128,52.6219,52.5311,52.6219,57062.0
2019-06-21 15:30:00,57.98,59.4,57.94,58.88,811542.0,52.6219,53.9106,52.5855,53.4387,811542.0
2019-06-24 09:30:00,58.63,59.4,58.19,58.43,84454.0,53.2118,53.9106,52.8124,53.0303,84454.0
2019-06-24 10:00:00,58.45,58.45,58.21,58.36,130560.0,53.0484,53.0484,52.8306,52.9667,130560.0
2019-06-24 10:30:00,58.37,58.43,58.21,58.26,99284.0,52.9758,53.0303,52.8306,52.876,99284.0
2019-06-24 11:00:00,58.26,58.35,58.13,58.21,67539.0,52.876,52.9577,52.758,52.8306,67539.0
2019-06-24 11:30:00,58.22,58.25,57.98,57.98,44579.0,52.8397,52.8669,52.6219,52.6219,44579.0
2019-06-24 12:00:00,57.96,58.0,57.85,57.89,34813.0,52.6037,52.64,52.5039,52.5402,34813.0
2019-06-24 12:30:00,57.9,57.93,57.8,57.83,35342.0,52.5492,52.5765,52.4585,52.4857,35342.0
2019-06-24 13:00:00,57.83,57.87,57.77,57.81,34088.0,52.4857,52.522,52.4313,52.4676,34088.0
2019-06-24 13:30:00,57.79,57.84,57.68,57.73,33630.0,52.4494,52.4948,52.3496,52.395,33630.0
2019-06-24 14:00:00,57.72,57.74,57.56,57.59,36058.0,52.3859,52.404,52.2407,52.2679,36058.0
2019-06-24 14:30:00,57.6,57.68,57.59,57.63,44622.0,52.277,52.3496,52.2679,52.3042,44622.0
2019-06-24 15:00:00,57.63,57.67,57.54,57.61,66111.0,52.3042,52.3405,52.2225,52.286,66111.0
2019-06-24 15:30:00,57.61,57.77,57.6,57.66,192678.0,52.286,52.4313,52.277,52.3314,192678.0
2019-06-25 09:30:00,57.76,58.07,57.65,57.95,56634.0,52.4222,52.7035,52.3223,52.5946,56634.0
2019-06-25 10:00:00,57.95,58.18,57.93,58.15,82597.0,52.5946,52.8034,52.5765,52.7761,82597.0
2019-06-25 10:30:00,58.16,58.16,57.94,57.97,62809.0,52.7852,52.7852,52.5855,52.6128,62809.0
2019-06-25 11:00:00,57.94,58.06,57.89,58.01,61209.0,52.5855,52.6945,52.5402,52.6491,61209.0
2019-06-25 11:30:00,58.02,58.06,57.96,58.01,34733.0,52.6582,52.6945,52.6037,52.6491,34733.0
2019-06-25 12:00:00,58.01,58.06,57.96,58.0,44059.0,52.6491,52.6945,52.6037,52.64,44059.0
2019-06-25 12:30:00,58.01,58.06,57.95,58.02,36956.0,52.6491,52.6945,52.5946,52.6582,36956.0
2019-06-25 13:00:00,58.01,58.01,57.8,57.92,35331.0,52.6491,52.6491,52.4585,52.5674,35331.0
2019-06-25 13:30:00,57.92,58.11,57.9,57.97,34484.0,52.5674,52.7398,52.5492,52.6128,34484.0
2019-06-25 14:00:00,57.97,58.05,57.94,57.95,27422.0,52.6128,52.6854,52.5855,52.5946,27422.0
2019-06-25 14:30:00,57.97,58.05,57.89,58.03,35366.0,52.6128,52.6854,52.5402,52.6672,35366.0
2019-06-25 15:00:00,58.03,58.12,57.98,58.1,52285.0,52.6672,52.7489,52.6219,52.7308,52285.0
2019-06-25 15:30:00,58.09,58.16,57.88,57.88,285069.0,52.7217,52.7852,52.5311,52.5311,285069.0
2019-06-26 09:30:00,57.94,57.98,57.24,57.26,44320.0,52.5855,52.6219,51.9502,51.9684,44320.0
2019-06-26 10:00:00,57.26,57.62,57.24,57.5,51987.0,51.9684,52.2951,51.9502,52.1862,51987.0
2019-06-26 10:30:00,57.5,57.64,57.45,57.59,32550.0,52.1862,52.3133,52.1408,52.2679,32550.0
2019-06-26 11:00:00,57.62,57.67,57.54,57.57,46200.0,52.2951,52.3405,52.2225,52.2497,46200.0
2019-06-26 11:30:00,57.55,57.72,57.54,57.64,36130.0,52.2316,52.3859,52.2225,52.3133,36130.0
2019-06-26 12:00:00,57.65,58.5,57.6,57.95,148731.0,52.3223,53.0938,52.277,52.5946,148731.0
2019-06-26 12:30:00,57.94,58.05,57.89,57.95,25772.0,52.5855,52.6854,52.5402,52.5946,25772.0
2019-06-26 13:00:00,57.95,58.01,57.89,57.89,24259.0,52.5946,52.6491,52.5402,52.5402,24259.0
2019-06-26 13:30:00,57.91,57.96,57.87,57.95,27794.0,52.5583,52.6037,52.522,52.5946,27794.0
2019-06-26 14:00:00,57.94,58.03,57.93,58.01,29533.0,52.5855,52.6672,52.5765,52.6491,29533.0
2019-06-26 14:30:00,58.01,58.03,57.81,57.87,30193.0,52.6491,52.6672,52.4676,52.522,30193.0
2019-06-26 15:00:00,57.89,57.93,57.83,57.83,42834.0,52.5402,52.5765,52.4857,52.4857,42834.0
2019-06-26 15:30:00,57.84,57.86,57.59,57.61,212038.0,52.4948,52.5129,52.2679,52.286,212038.0
2019-06-27 09:30:00,57.51,57.58,57.15,57.28,64918.0,52.2745,52.3382,51.9473,52.0655,64918.0
2019-06-27 10:00:00,57.27,57.47,57.19,57.35,39580.0,52.0564,52.2382,51.9837,52.1291,39580.0
2019-06-27 10:30:00,57.36,57.4,57.27,57.35,32435.0,52.1382,52.1745,52.0564,52.1291,32435.0
2019-06-27 11:00:00,57.36,57.49,57.29,57.3,61029.0,52.1382,52.2564,52.0746,52.0837,61029.0
2019-06-27 11:30:00,57.3,57.35,57.28,57.34,19293.0,52.0837,52.1291,52.0655,52.12,19293.0
2019-06-27 12:00:00,57.34,57.6,57.33,57.6,54688.0,52.12,52.3563,52.1109,52.3563,54688.0
2019-06-27 12:30:00,57.6,57.68,57.46,57.49,37347.0,52.3563,52.4291,52.2291,52.2564,37347.0
2019-06-27 13:00:00,57.49,57.51,57.46,57.48,10650.0,52.2564,52.2745,52.2291,52.2473,10650.0
2019-06-27 13:30:00,57.5,57.57,57.48,57.57,26110.0,52.2654,52.3291,52.2473,52.3291,26110.0
2019-06-27 14:00:00,57.55,57.76,57.54,57.73,37440.0,52.3109,52.5018,52.3018,52.4745,37440.0
2019-06-27 14:30:00,57.72,57.77,57.68,57.69,36227.0,52.4654,52.5109,52.4291,52.4381,36227.0
2019-06-27 15:00:00,57.69,57.76,57.63,57.73,112428.0,52.4381,52.5018,52.3836,52.4745,112428.0
2019-06-27 15:30:00,57.73,57.74,57.57,57.61,183712.0,52.4745,52.4836,52.3291,52.3654,183712.0
2019-06-28 09:30:00,57.66,57.78,57.47,57.6,31243.0,52.4109,52.52,52.2382,52.3563,31243.0
2019-06-28 10:00:00,57.6,57.87,57.57,57.65,61414.0,52.3563,52.6018,52.3291,52.4018,61414.0
2019-06-28 10:30:00,57.67,57.74,57.57,57.6,41422.0,52.42,52.4836,52.3291,52.3563,41422.0
2019-06-28 11:00:00,57.57,58.04,57.57,58.02,126101.0,52.3291,52.7563,52.3291,52.7381,126101.0
2019-06-28 11:30:00,58.02,58.02,57.81,57.92,31810.0,52.7381,52.7381,52.5472,52.6472,31810.0
2019-06-28 12:00:00,57.92,58.06,57.92,57.95,27406.0,52.6472,52.7745,52.6472,52.6745,27406.0
2019-06-28 12:30:00,57.94,58.01,57.94,57.99,47909.0,52.6654,52.729,52.6654,52.7108,47909.0
2019-06-28 13:00:00,58.0,58.0,57.9,57.97,17351.0,52.7199,52.7199,52.629,52.6927,17351.0
2019-06-28 13:30:00,57.98,57.99,57.87,57.97,31841.0,52.7017,52.7108,52.6018,52.6927,31841.0
2019-06-28 14:00:00,57.96,57.99,57.89,57.98,57592.0,52.6836,52.7108,52.6199,52.7017,57592.0
2019-06-28 14:30:00,57.98,58.02,57.94,58.0,46961.0,52.7017,52.7381,52.6654,52.7199,46961.0
2019-06-28 15:00:00,58.0,58.02,57.98,58.0,69820.0,52.7199,52.7381,52.7017,52.7199,69820.0
2019-06-28 15:30:00,58.0,58.42,57.92,58.36,556534.0,52.7199,53.1017,52.6472,53.0472,556534.0
2019-07-01 09:30:00,58.56,59.23,58.01,58.15,88827.0,53.2289,53.838,52.729,52.8563,88827.0
2019-07-01 10:00:00,58.15,58.3,58.07,58.25,83694.0,52.8563,52.9926,52.7836,52.9472,83694.0
2019-07-01 10:30:00,58.25,58.35,58.13,58.27,58328.0,52.9472,53.0381,52.8381,52.9653,58328.0
2019-07-01 11:00:00,58.26,58.3,58.15,58.18,38747.0,52.9563,52.9926,52.8563,52.8835,38747.0
2019-07-01 11:30:00,58.19,58.3,58.1,58.11,62709.0,52.8926,52.9926,52.8108,52.8199,62709.0
2019-07-01 12:00:00,58.12,58.16,58.02,58.09,43108.0,52.829,52.8654,52.7381,52.8017,43108.0
2019-07-01 12:30:00,58.09,58.16,57.92,57.98,50540.0,52.8017,52.8654,52.6472,52.7017,50540.0
2019-07-01 13:00:00,57.98,58.26,57.96,58.25,86890.0,52.7017,52.9563,52.6836,52.9472,86890.0
2019-07-01 13:30:00,58.27,58.46,58.21,58.42,49941.0,52.9653,53.1381,52.9108,53.1017,49941.0
2019-07-01 14:00:00,58.42,58.43,58.26,58.27,41422.0,53.1017,53.1108,52.9563,52.9653,41422.0
2019-07-01 14:30:00,58.28,58.3,58.03,58.05,110091.0,52.9744,52.9926,52.7472,52.7654,110091.0
2019-07-01 15:00:00,58.04,58.18,58.02,58.04,94993.0,52.7563,52.8835,52.7381,52.7563,94993.0
2019-07-01 15:30:00,58.05,58.36,57.98,58.36,375879.0,52.7654,53.0472,52.7017,53.0472,375879.0
2019-07-02 09:30:00,58.32,58.52,57.96,58.46,51056.0,53.0108,53.1926,52.6836,53.1381,51056.0
2019-07-02 10:00:00,58.47,58.68,58.46,58.59,101577.0,53.1471,53.338,53.1381,53.2562,101577.0
2019-07-02 10:30:00,58.59,58.66,58.38,58.39,32908.0,53.2562,53.3198,53.0653,53.0744,32908.0
2019-07-02 11:00:00,58.39,58.4,58.27,58.3,36241.0,53.0744,53.0835,52.9653,52.9926,36241.0
2019-07-02 11:30:00,58.3,58.35,58.23,58.35,15436.0,52.9926,53.0381,52.929,53.0381,15436.0
2019-07-02 12:00:00,58.35,58.35,58.25,58.28,31626.0,53.0381,53.0381,52.9472,52.9744,31626.0
2019-07-02 12:30:00,58.28,58.31,58.21,58.28,17328.0,52.9744,53.0017,52.9108,52.9744,17328.0
2019-07-02 13:00:00,58.27,58.27,58.21,58.24,18219.0,52.9653,52.9653,52.9108,52.9381,18219.0
2019-07-02 13:30:00,58.23,58.26,58.17,58.21,16457.0,52.929,52.9563,52.8745,52.9108,16457.0
2019-07-02 14:00:00,58.22,58.22,58.14,58.21,29702.0,52.9199,52.9199,52.8472,52.9108,29702.0
2019-07-02 14:30:00,58.21,58.22,58.09,58.1,24378.0,52.9108,52.9199,52.8017,52.8108,24378.0
2019-07-02 15:00:00,58.1,58.15,58.04,58.07,35727.0,52.8108,52.8563,52.7563,52.7836,35727.0
2019-07-02 15:30:00,58.08,58.18,58.02,58.18,112882.0,52.7926,52.8835,52.7381,52.8835,112882.0
2019-07-03 09:30:00,58.62,58.69,58.22,58.45,53209.0,53.2835,53.3471,52.9199,53.129,53209.0
2019-07-03 10:00:00,58.45,58.67,58.45,58.62,43450.0,53.129,53.3289,53.129,53.2835,43450.0
2019-07-03 10:30:00,58.63,58.74,58.43,58.47,91675.0,53.2926,53.3926,53.1108,53.1471,91675.0
2019-07-03 11:00:00,58.45,58.46,58.31,58.37,30546.0,53.129,53.1381,53.0017,53.0562,30546.0
2019-07-03 11:30:00,58.38,58.53,58.26,58.26,69335.0,53.0653,53.2017,52.9563,52.9563,69335.0
2019-07-03 12:00:00,58.26,58.35,58.08,58.16,99392.0,52.9563,53.0381,52.7926,52.8654,99392.0
2019-07-03 12:30:00,58.16,58.42,58.16,58.29,84617.0,52.8654,53.1017,52.8654,52.9835,84617.0
2019-07-05 09:30:00,58.0,58.24,57.6,57.64,32749.0,52.7199,52.9381,52.3563,52.3927,32749.0
2019-07-05 10:00:00,57.61,57.72,57.48,57.5,44502.0,52.3654,52.4654,52.2473,52.2654,44502.0
2019-07-05 10:30:00,57.5,57.59,57.42,57.56,29871.0,52.2654,52.3473,52.1927,52.32,29871.0
2019-07-05 11:00:00,57.54,57.63,57.54,57.58,19468.0,52.3018,52.3836,52.3018,52.3382,19468.0
2019-07-05 11:30:00,57.58,57.63,57.45,57.62,66207.0,52.3382,52.3836,52.22,52.3745,66207.0
2019-07-05 12:00:00,57.62,57.64,57.57,57.58,18230.0,52.3745,52.3927,52.3291,52.3382,18230.0
2019-07-05 12:30:00,57.59,57.73,57.58,57.72,62959.0,52.3473,52.4745,52.3382,52.4654,62959.0
2019-07-05 13:00:00,57.72,57.82,57.66,57.75,70156.0,52.4654,52.5563,52.4109,52.4927,70156.0
2019-07-05 13:30:00,57.75,57.82,57.69,57.8,36744.0,52.4927,52.5563,52.4381,52.5381,36744.0
2019-07-05 14:00:00,57.81,57.84,57.75,57.78,41125.0,52.5472,52.5745,52.4927,52.52,41125.0
2019-07-05 14:30:00,57.79,57.96,57.78,57.9,103824.0,52.529,52.6836,52.52,52.629,103824.0
2019-07-05 15:00:00,57.91,57.97,57.86,57.9,43357.0,52.6381,52.6927,52.5927,52.629,43357.0
2019-07-05 15:30:00,57.9,57.91,57.75,57.8,152876.0,52.629,52.6381,52.4927,52.5381,152876.0
2019-07-08 09:30:00,57.8,57.9,57.5,57.81,34894.0,52.5381,52.629,52.2654,52.5472,34894.0
2019-07-08 10:00:00,57.79,57.94,57.71,57.79,31538.0,52.529,52.6654,52.4563,52.529,31538.0
2019-07-08 10:30:00,57.78,57.78,57.5,57.53,65648.0,52.52,52.52,52.2654,52.2927,65648.0
2019-07-08 11:00:00,57.53,57.61,57.36,57.38,305014.0,52.2927,52.3654,52.1382,52.1564,305014.0
2019-07-08 11:30:00,57.38,57.42,57.15,57.21,230240.0,52.1564,52.1927,51.9473,52.0018,230240.0
2019-07-08 12:00:00,57.21,57.64,57.12,57.6,143153.0,52.0018,52.3927,51.92,52.3563,143153.0
2019-07-08 12:30:00,57.6,57.63,57.55,57.6,34084.0,52.3563,52.3836,52.3109,52.3563,34084.0
2019-07-08 13:00:00,57.59,57.59,57.49,57.53,29459.0,52.3473,52.3473,52.2564,52.2927,29459.0
2019-07-08 13:30:00,57.54,57.59,57.52,57.55,25738.0,52.3018,52.3473,52.2836,52.3109,25738.0
2019-07-08 14:00:00,57.55,57.68,57.44,57.67,58009.0,52.3109,52.4291,52.2109,52.42,58009.0
2019-07-08 14:30:00,57.67,57.79,57.61,57.78,69267.0,52.42,52.529,52.3654,52.52,69267.0
2019-07-08 15:00:00,57.79,57.83,57.64,57.69,99084.0,52.529,52.5654,52.3927,52.4381,99084.0
2019-07-08 15:30:00,57.69,57.9,57.63,57.65,473095.0,52.4381,52.629,52.3836,52.4018,473095.0
2019-07-09 09:30:00,57.59,57.75,57.33,57.56,31208.0,52.3473,52.4927,52.1109,52.32,31208.0
2019-07-09 10:00:00,57.57,57.68,57.34,57.41,83251.0,52.3291,52.4291,52.12,52.1836,83251.0
2019-07-09 10:30:00,57.4,57.55,57.37,57.51,47236.0,52.1745,52.3109,52.1473,52.2745,47236.0
2019-07-09 11:00:00,57.53,57.58,57.44,57.45,56775.0,52.2927,52.3382,52.2109,52.22,56775.0
2019-07-09 11:30:00,57.45,57.53,57.44,57.5,31533.0,52.22,52.2927,52.2109,52.2654,31533.0
2019-07-09 12:00:00,57.49,57.61,57.48,57.59,26238.0,52.2564,52.3654,52.2473,52.3473,26238.0
2019-07-09 12:30:00,57.59,57.65,57.58,57.61,22935.0,52.3473,52.4018,52.3382,52.3654,22935.0
2019-07-09 13:00:00,57.61,57.65,57.44,57.61,79854.0,52.3654,52.4018,52.2109,52.3654,79854.0
2019-07-09 13:30:00,57.6,57.72,57.56,57.66,47664.0,52.3563,52.4654,52.32,52.4109,47664.0
2019-07-09 14:00:00,57.65,57.73,57.56,57.7,35457.0,52.4018,52.4745,52.32,52.4472,35457.0
2019-07-09 14:30:00,57.7,57.72,57.61,57.63,49787.0,52.4472,52.4654,52.3654,52.3836,49787.0
2019-07-09 15:00:00,57.63,57.74,57.59,57.63,88074.0,52.3836,52.4836,52.3473,52.3836,88074.0
2019-07-09 15:30:00,57.63,57.65,57.54,57.58,213583.0,52.3836,52.4018,52.3018,52.3382,213583.0
2019-07-10 09:30:00,57.77,57.93,57.43,57.48,27569.0,52.5109,52.6563,52.2018,52.2473,27569.0
2019-07-10 10:00:00,57.5,57.58,57.39,57.4,33498.0,52.2654,52.3382,52.1655,52.1745,33498.0
2019-07-10 10:30:00,57.41,57.46,57.19,57.38,104650.0,52.1836,52.2291,51.9837,52.1564,104650.0
2019-07-10 11:00:00,57.35,57.42,57.35,57.38,35573.0,52.1291,52.1927,52.1291,52.1564,35573.0
2019-07-10 11:30:00,57.4,57.45,57.39,57.44,24696.0,52.1745,52.22,52.1655,52.2109,24696.0
2019-07-10 12:00:00,57.45,57.58,57.41,57.5,121128.0,52.22,52.3382,52.1836,52.2654,121128.0
2019-07-10 12:30:00,57.5,57.56,57.45,57.5,37598.0,52.2654,52.32,52.22,52.2654,37598.0
2019-07-10 13:00:00,57.5,57.5,57.42,57.46,13391.0,52.2654,52.2654,52.1927,52.2291,13391.0
2019-07-10 13:30:00,57.47,57.5,57.46,57.49,15647.0,52.2382,52.2654,52.2291,52.2564,15647.0
2019-07-10 14:00:00,57.49,57.5,57.28,57.3,24778.0,52.2564,52.2654,52.0655,52.0837,24778.0
2019-07-10 14:30:00,57.3,57.4,57.27,57.39,22842.0,52.0837,52.1745,52.0564,52.1655,22842.0
2019-07-10 15:00:00,57.39,57.47,57.32,57.33,45393.0,52.1655,52.2382,52.1018,52.1109,45393.0
2019-07-10 15:30:00,57.33,57.41,57.23,57.28,207440.0,52.1109,52.1836,52.02,52.0655,207440.0
2019-07-11 09:30:00,57.45,57.62,56.98,57.05,53668.0,52.22,52.3745,51.7928,51.8564,53668.0
2019-07-11 10:00:00,57.08,57.11,56.74,56.99,92692.0,51.8837,51.9109,51.5746,51.8019,92692.0
2019-07-11 10:30:00,57.01,57.07,56.81,56.88,52126.0,51.8201,51.8746,51.6383,51.7019,52126.0
2019-07-11 11:00:00,56.89,56.97,56.82,56.9,41267.0,51.711,51.7837,51.6474,51.7201,41267.0
2019-07-11 11:30:00,56.89,56.96,56.82,56.89,54149.0,51.711,51.7746,51.6474,51.711,54149.0
2019-07-11 12:00:00,56.89,56.93,56.82,56.85,27102.0,51.711,51.7473,51.6474,51.6746,27102.0
2019-07-11 12:30:00,56.85,56.87,56.78,56.87,27934.0,51.6746,51.6928,51.611,51.6928,27934.0
2019-07-11 13:00:00,56.88,56.9,56.77,56.77,33690.0,51.7019,51.7201,51.6019,51.6019,33690.0
2019-07-11 13:30:00,56.78,56.79,56.67,56.73,55445.0,51.611,51.6201,51.511,51.5655,55445.0
2019-07-11 14:00:00,56.72,56.76,56.61,56.64,64580.0,51.5565,51.5928,51.4565,51.4837,64580.0
2019-07-11 14:30:00,56.64,56.75,56.64,56.73,40789.0,51.4837,51.5837,51.4837,51.5655,40789.0
2019-07-11 15:00:00,56.73,56.8,56.69,56.73,91837.0,51.5655,51.6292,51.5292,51.5655,91837.0
2019-07-11 15:30:00,56.74,56.84,56.66,56.76,344114.0,51.5746,51.6655,51.5019,51.5928,344114.0
2019-07-12 09:30:00,57.07,57.09,56.64,56.85,115422.0,51.8746,51.8928,51.4837,51.6746,115422.0
2019-07-12 10:00:00,56.85,57.0,56.74,56.89,78045.0,51.6746,51.811,51.5746,51.711,78045.0
2019-07-12 10:30:00,56.92,57.21,56.87,57.2,61028.0,51.7382,52.0018,51.6928,51.9928,61028.0
2019-07-12 11:00:00,57.2,57.5,57.15,57.44,77855.0,51.9928,52.2654,51.9473,52.2109,77855.0
2019-07-12 11:30:00,57.45,57.45,57.13,57.15,76536.0,52.22,52.22,51.9291,51.9473,76536.0
2019-07-12 12:00:00,57.16,57.17,56.91,56.97,50015.0,51.9564,51.9655,51.7292,51.7837,50015.0
2019-07-12 12:30:00,56.97,57.06,56.93,57.01,50529.0,51.7837,51.8655,51.7473,51.8201,50529.0
2019-07-12 13:00:00,57.02,57.2,57.02,57.06,49895.0,51.8291,51.9928,51.8291,51.8655,49895.0
2019-07-12 13:30:00,57.07,57.1,56.98,57.02,34532.0,51.8746,51.9019,51.7928,51.8291,34532.0
2019-07-12 14:00:00,57.03,57.06,56.96,56.97,53947.0,51.8382,51.8655,51.7746,51.7837,53947.0
2019-07-12 14:30:00,56.98,57.03,56.89,57.0,142773.0,51.7928,51.8382,51.711,51.811,142773.0
2019-07-12 15:00:00,57.0,57.01,56.88,56.89,91855.0,51.811,51.8201,51.7019,51.711,91855.0
2019-07-12 15:30:00,56.9,57.06,56.88,56.9,248552.0,51.7201,51.8655,51.7019,51.7201,248552.0
2019-07-15 09:30:00,56.77,56.97,56.68,56.94,53897.0,51.6019,51.7837,51.5201,51.7564,53897.0
2019-07-15 10:00:00,56.94,57.11,56.89,56.99,123012.0,51.7564,51.9109,51.711,51.8019,123012.0
2019-07-15 10:30:00,57.0,57.19,56.95,57.07,92076.0,51.811,51.9837,51.7655,51.8746,92076.0
2019-07-15 11:00:00,57.06,57.14,57.02,57.03,76613.0,51.8655,51.9382,51.8291,51.8382,76613.0
2019-07-15 11:30:00,57.03,57.04,56.98,57.0,27615.0,51.8382,51.8473,51.7928,51.811,27615.0
2019-07-15 12:00:00,56.99,57.02,56.98,57.02,20345.0,51.8019,51.8291,51.7928,51.8291,20345.0
2019-07-15 12:30:00,57.01,57.07,57.0,57.05,33942.0,51.8201,51.8746,51.811,51.8564,33942.0
2019-07-15 13:00:00,57.04,57.05,56.97,56.99,22991.0,51.8473,51.8564,51.7837,51.8019,22991.0
2019-07-15 13:30:00,57.0,57.04,56.98,56.99,33631.0,51.811,51.8473,51.7928,51.8019,33631.0
2019-07-15 14:00:00,57.0,57.05,56.96,56.96,47740.0,51.811,51.8564,51.7746,51.7746,47740.0
2019-07-15 14:30:00,56.96,57.01,56.95,57.01,20251.0,51.7746,51.8201,51.7655,51.8201,20251.0
2019-07-15 15:00:00,57.01,57.03,56.98,56.99,43697.0,51.8201,51.8382,51.7928,51.8019,43697.0
2019-07-15 15:30:00,57.0,57.12,56.99,57.08,205250.0,51.811,51.92,51.8019,51.8837,205250.0
2019-07-16 09:30:00,57.23,57.33,57.1,57.29,38532.0,52.02,52.1109,51.9019,52.0746,38532.0
2019-07-16 10:00:00,57.31,57.31,56.99,57.05,107305.0,52.0927,52.0927,51.8019,51.8564,107305.0
2019-07-16 10:30:00,57.05,57.08,56.98,57.0,40237.0,51.8564,51.8837,51.7928,51.811,40237.0
2019-07-16 11:00:00,57.02,57.02,56.88,56.89,18489.0,51.8291,51.8291,51.7019,51.711,18489.0
2019-07-16 11:30:00,56.88,56.91,56.67,56.69,57217.0,51.7019,51.7292,51.511,51.5292,57217.0
2019-07-16 12:00:00,56.69,56.85,56.68,56.76,91236.0,51.5292,51.6746,51.5201,51.5928,91236.0
2019-07-16 12:30:00,56.77,56.83,56.67,56.68,63859.0,51.6019,51.6564,51.511,51.5201,63859.0
2019-07-16 13:00:00,56.69,56.71,56.55,56.58,82805.0,51.5292,51.5474,51.4019,51.4292,82805.0
2019-07-16 13:30:00,56.58,56.59,56.28,56.29,62218.0,51.4292,51.4383,51.1565,51.1656,62218.0
2019-07-16 14:00:00,56.29,56.4,56.26,56.27,61924.0,51.1656,51.2656,51.1383,51.1474,61924.0
2019-07-16 14:30:00,56.28,56.48,56.27,56.45,65002.0,51.1565,51.3383,51.1474,51.311,65002.0
2019-07-16 15:00:00,56.45,56.54,56.35,56.44,99765.0,51.311,51.3928,51.2201,51.3019,99765.0
2019-07-16 15:30:00,56.45,56.57,56.39,56.47,311946.0,51.311,51.4201,51.2565,51.3292,311946.0
2019-07-17 09:30:00,56.37,56.77,56.01,56.77,66019.0,51.2383,51.6019,50.9111,51.6019,66019.0
2019-07-17 10:00:00,56.75,56.91,56.67,56.89,117788.0,51.5837,51.7292,51.511,51.711,117788.0
2019-07-17 10:30:00,56.89,57.03,56.78,56.88,61465.0,51.711,51.8382,51.611,51.7019,61465.0
2019-07-17 11:00:00,56.88,57.01,56.87,56.96,33548.0,51.7019,51.8201,51.6928,51.7746,33548.0
2019-07-17 11:30:00,56.96,56.96,56.69,56.8,85272.0,51.7746,51.7746,51.5292,51.6292,85272.0
2019-07-17 12:00:00,56.82,56.84,56.74,56.83,64225.0,51.6474,51.6655,51.5746,51.6564,64225.0
2019-07-17 12:30:00,56.84,56.87,56.78,56.86,30072.0,51.6655,51.6928,51.611,51.6837,30072.0
2019-07-17 13:00:00,56.86,56.86,56.78,56.8,56673.0,51.6837,51.6837,51.611,51.6292,56673.0
2019-07-17 13:30:00,56.8,56.94,56.78,56.94,33623.0,51.6292,51.7564,51.611,51.7564,33623.0
2019-07-17 14:00:00,56.94,57.0,56.9,56.98,29680.0,51.7564,51.811,51.7201,51.7928,29680.0
2019-07-17 14:30:00,56.98,57.04,56.93,57.0,88529.0,51.7928,51.8473,51.7473,51.811,88529.0
2019-07-17 15:00:00,56.99,56.99,56.85,56.88,40474.0,51.8019,51.8019,51.6746,51.7019,40474.0
2019-07-17 15:30:00,56.88,57.01,56.88,56.93,146728.0,51.7019,51.8201,51.7019,51.7473,146728.0
2019-07-18 09:30:00,56.81,56.96,56.52,56.69,42780.0,51.6383,51.7746,51.3747,51.5292,42780.0
2019-07-18 10:00:00,56.7,56.76,56.53,56.61,58162.0,51.5383,51.5928,51.3838,51.4565,58162.0
2019-07-18 10:30:00,56.61,56.93,56.54,56.86,61681.0,51.4565,51.7473,51.3928,51.6837,61681.0
2019-07-18 11:00:00,56.86,56.89,56.56,56.58,75396.0,51.6837,51.711,51.411,51.4292,75396.0
2019-07-18 11:30:00,56.58,56.6,56.47,56.51,27356.0,51.4292,51.4474,51.3292,51.3656,27356.0
2019-07-18 12:00:00,56.51,56.69,56.51,56.65,19994.0,51.3656,51.5292,51.3656,51.4928,19994.0
2019-07-18 12:30:00,56.65,56.72,56.62,56.72,17858.0,51.4928,51.5565,51.4656,51.5565,17858.0
2019-07-18 13:00:00,56.72,56.98,56.72,56.91,30794.0,51.5565,51.7928,51.5565,51.7292,30794.0
2019-07-18 13:30:00,56.91,56.98,56.89,56.98,21127.0,51.7292,51.7928,51.711,51.7928,21127.0
2019-07-18 14:00:00,56.98,57.09,56.96,57.04,42671.0,51.7928,51.8928,51.7746,51.8473,42671.0
2019-07-18 14:30:00,57.04,57.19,56.97,56.98,92981.0,51.8473,51.9837,51.7837,51.7928,92981.0
2019-07-18 15:00:00,56.98,57.06,56.9,56.98,65107.0,51.7928,51.8655,51.7201,51.7928,65107.0
2019-07-18 15:30:00,56.97,57.02,56.9,57.0,266075.0,51.7837,51.8291,51.7201,51.811,266075.0
2019-07-19 09:30:00,57.12,57.12,56.78,57.0,56145.0,51.92,51.92,51.611,51.811,56145.0
2019-07-19 10:00:00,57.01,57.03,56.75,56.85,68254.0,51.8201,51.8382,51.5837,51.6746,68254.0
2019-07-19 10:30:00,56.85,57.12,56.85,57.1,29326.0,51.6746,51.92,51.6746,51.9019,29326.0
2019-07-19 11:00:00,57.08,57.14,56.95,56.99,74576.0,51.8837,51.9382,51.7655,51.8019,74576.0
2019-07-19 11:30:00,57.0,57.0,56.95,56.96,28537.0,51.811,51.811,51.7655,51.7746,28537.0
2019-07-19 12:00:00,56.95,56.96,56.78,56.91,48919.0,51.7655,51.7746,51.611,51.7292,48919.0
2019-07-19 12:30:00,56.9,56.98,56.88,56.97,21536.0,51.7201,51.7928,51.7019,51.7837,21536.0
2019-07-19 13:00:00,56.96,56.98,56.84,56.86,51523.0,51.7746,51.7928,51.6655,51.6837,51523.0
2019-07-19 13:30:00,56.86,56.94,56.84,56.9,45164.0,51.6837,51.7564,51.6655,51.7201,45164.0
2019-07-19 14:00:00,56.9,56.95,56.78,56.78,36591.0,51.7201,51.7655,51.611,51.611,36591.0
2019-07-19 14:30:00,56.78,56.81,56.67,56.8,33266.0,51.611,51.6383,51.511,51.6292,33266.0
2019-07-19 15:00:00,56.8,56.82,56.68,56.77,41686.0,51.6292,51.6474,51.5201,51.6019,41686.0
2019-07-19 15:30:00,56.77,56.88,56.67,56.68,200955.0,51.6019,51.7019,51.511,51.5201,200955.0
2019-07-22 09:30:00,56.72,56.86,56.37,56.39,45257.0,51.5565,51.6837,51.2383,51.2565,45257.0
2019-07-22 10:00:00,56.42,56.47,56.08,56.22,97756.0,51.2838,51.3292,50.9747,51.102,97756.0
2019-07-22 10:30:00,56.23,56.24,55.96,55.97,45785.0,51.1111,51.1202,50.8656,50.8747,45785.0
2019-07-22 11:00:00,55.96,56.19,55.89,56.18,49451.0,50.8656,51.0747,50.802,51.0656,49451.0
2019-07-22 11:30:00,56.17,56.26,56.1,56.2,35057.0,51.0565,51.1383,50.9929,51.0838,35057.0
2019-07-22 12:00:00,56.2,56.26,56.16,56.18,24879.0,51.0838,51.1383,51.0474,51.0656,24879.0
2019-07-22 12:30:00,56.19,56.22,56.12,56.17,36421.0,51.0747,51.102,51.0111,51.0565,36421.0
2019-07-22 13:00:00,56.17,56.17,56.07,56.09,25034.0,51.0565,51.0565,50.9656,50.9838,25034.0
2019-07-22 13:30:00,56.09,56.19,56.09,56.16,25766.0,50.9838,51.0747,50.9838,51.0474,25766.0
2019-07-22 14:00:00,56.16,56.38,56.16,56.34,26923.0,51.0474,51.2474,51.0474,51.211,26923.0
2019-07-22 14:30:00,56.33,56.42,56.29,56.41,31985.0,51.202,51.2838,51.1656,51.2747,31985.0
2019-07-22 15:00:00,56.41,56.49,56.33,56.46,45980.0,51.2747,51.3474,51.202,51.3201,45980.0
2019-07-22 15:30:00,56.45,56.45,56.21,56.22,98169.0,51.311,51.311,51.0929,51.102,98169.0
2019-07-23 09:30:00,56.48,56.48,56.07,56.33,31541.0,51.3383,51.3383,50.9656,51.202,31541.0
2019-07-23 10:00:00,56.34,56.39,56.26,56.29,22951.0,51.211,51.2565,51.1383,51.1656,22951.0
2019-07-23 10:30:00,56.28,56.3,56.11,56.28,49728.0,51.1565,51.1747,51.002,51.1565,49728.0
2019-07-23 11:00:00,56.27,56.27,56.2,56.24,20091.0,51.1474,51.1474,51.0838,51.1202,20091.0
2019-07-23 11:30:00,56.24,56.38,56.23,56.38,19043.0,51.1202,51.2474,51.1111,51.2474,19043.0
2019-07-23 12:00:00,56.37,56.47,56.26,56.39,28172.0,51.2383,51.3292,51.1383,51.2565,28172.0
2019-07-23 12:30:00,56.39,56.56,56.37,56.51,15673.0,51.2565,51.411,51.2383,51.3656,15673.0
2019-07-23 13:00:00,56.5,56.51,56.4,56.46,18889.0,51.3565,51.3656,51.2656,51.3201,18889.0
2019-07-23 13:30:00,56.45,56.64,56.45,56.59,16027.0,51.311,51.4837,51.311,51.4383,16027.0
2019-07-23 14:00:00,56.59,56.59,56.48,56.54,13147.0,51.4383,51.4383,51.3383,51.3928,13147.0
2019-07-23 14:30:00,56.55,56.6,56.54,56.57,22634.0,51.4019,51.4474,51.3928,51.4201,22634.0
2019-07-23 15:00:00,56.57,56.59,56.53,56.57,25281.0,51.4201,51.4383,51.3838,51.4201,25281.0
2019-07-23 15:30:00,56.58,56.61,56.45,56.52,97801.0,51.4292,51.4565,51.311,51.3747,97801.0
2019-07-24 09:30:00,56.31,56.69,56.29,56.57,60373.0,51.1838,51.5292,51.1656,51.4201,60373.0
2019-07-24 10:00:00,56.54,56.67,56.31,56.35,31895.0,51.3928,51.511,51.1838,51.2201,31895.0
2019-07-24 10:30:00,56.36,56.46,56.21,56.21,42795.0,51.2292,51.3201,51.0929,51.0929,42795.0
2019-07-24 11:00:00,56.22,56.22,55.9,55.96,52481.0,51.102,51.102,50.8111,50.8656,52481.0
2019-07-24 11:30:00,55.95,56.11,55.92,55.98,68658.0,50.8566,51.002,50.8293,50.8838,68658.0
2019-07-24 12:00:00,55.98,56.32,55.88,56.29,24204.0,50.8838,51.1929,50.7929,51.1656,24204.0
2019-07-24 12:30:00,56.29,56.42,56.28,56.4,87282.0,51.1656,51.2838,51.1565,51.2656,87282.0
2019-07-24 13:00:00,56.38,56.48,56.37,56.46,32887.0,51.2474,51.3383,51.2383,51.3201,32887.0
2019-07-24 13:30:00,56.47,56.54,56.44,56.51,20143.0,51.3292,51.3928,51.3019,51.3656,20143.0
2019-07-24 14:00:00,56.51,56.59,56.48,56.53,29926.0,51.3656,51.4383,51.3383,51.3838,29926.0
2019-07-24 14:30:00,56.54,56.62,56.46,56.6,38141.0,51.3928,51.4656,51.3201,51.4474,38141.0
2019-07-24 15:00:00,56.6,56.66,56.57,56.62,33950.0,51.4474,51.5019,51.4201,51.4656,33950.0
2019-07-24 15:30:00,56.62,56.71,56.55,56.61,152268.0,51.4656,51.5474,51.4019,51.4565,152268.0
2019-07-25 09:30:00,56.37,56.37,55.01,56.01,140752.0,51.2383,51.2383,50.0021,50.9111,140752.0
2019-07-25 10:00:00,56.02,56.07,55.77,55.83,73431.0,50.9202,50.9656,50.6929,50.7475,73431.0
2019-07-25 10:30:00,55.84,56.3,55.83,56.22,43245.0,50.7566,51.1747,50.7475,51.102,43245.0
2019-07-25 11:00:00,56.21,56.26,56.0,56.04,52365.0,51.0929,51.1383,50.902,50.9384,52365.0
2019-07-25 11:30:00,56.03,56.03,55.69,55.75,89621.0,50.9293,50.9293,50.6202,50.6748,89621.0
2019-07-25 12:00:00,55.75,55.95,55.65,55.89,49236.0,50.6748,50.8566,50.5839,50.802,49236.0
2019-07-25 12:30:00,55.88,55.92,55.72,55.91,52380.0,50.7929,50.8293,50.6475,50.8202,52380.0
2019-07-25 13:00:00,55.9,55.96,55.85,55.96,31567.0,50.8111,50.8656,50.7657,50.8656,31567.0
2019-07-25 13:30:00,55.96,56.18,55.94,56.13,38605.0,50.8656,51.0656,50.8475,51.0202,38605.0
2019-07-25 14:00:00,56.13,56.18,55.93,55.98,57070.0,51.0202,51.0656,50.8384,50.8838,57070.0
2019-07-25 14:30:00,55.97,56.01,55.88,55.93,26934.0,50.8747,50.9111,50.7929,50.8384,26934.0
2019-07-25 15:00:00,55.92,55.97,55.83,55.85,41798.0,50.8293,50.8747,50.7475,50.7657,41798.0
2019-07-25 15:30:00,55.85,55.95,55.75,55.86,196535.0,50.7657,50.8566,50.6748,50.7747,196535.0
2019-07-26 09:30:00,56.0,56.19,55.62,55.65,60897.0,50.902,51.0747,50.5566,50.5839,60897.0
2019-07-26 10:00:00,55.63,55.78,55.6,55.76,32671.0,50.5657,50.702,50.5384,50.6838,32671.0
2019-07-26 10:30:00,55.76,55.77,55.54,55.57,32947.0,50.6838,50.6929,50.4839,50.5111,32947.0
2019-07-26 11:00:00,55.57,55.6,55.4,55.55,37037.0,50.5111,50.5384,50.3566,50.493,37037.0
2019-07-26 11:30:00,55.55,55.6,55.51,55.55,28915.0,50.493,50.5384,50.4566,50.493,28915.0
2019-07-26 12:00:00,55.55,55.65,55.53,55.62,24998.0,50.493,50.5839,50.4748,50.5566,24998.0
2019-07-26 12:30:00,55.63,55.78,55.59,55.77,38234.0,50.5657,50.702,50.5293,50.6929,38234.0
2019-07-26 13:00:00,55.78,55.89,55.78,55.81,24161.0,50.702,50.802,50.702,50.7293,24161.0
2019-07-26 13:30:00,55.82,55.85,55.75,55.78,35665.0,50.7384,50.7657,50.6748,50.702,35665.0
2019-07-26 14:00:00,55.77,55.85,55.73,55.79,70265.0,50.6929,50.7657,50.6566,50.7111,70265.0
2019-07-26 14:30:00,55.79,55.88,55.77,55.85,45918.0,50.7111,50.7929,50.6929,50.7657,45918.0
2019-07-26 15:00:00,55.86,56.08,55.85,55.98,59445.0,50.7747,50.9747,50.7657,50.8838,59445.0
2019-07-26 15:30:00,55.98,56.09,55.83,56.01,187706.0,50.8838,50.9838,50.7475,50.9111,187706.0
2019-07-29 09:30:00,56.0,56.1,55.86,55.92,30526.0,50.902,50.9929,50.7747,50.8293,30526.0
2019-07-29 10:00:00,55.89,56.09,55.85,55.94,67400.0,50.802,50.9838,50.7657,50.8475,67400.0
2019-07-29 10:30:00,55.94,56.28,55.94,56.22,103052.0,50.8475,51.1565,50.8475,51.102,103052.0
2019-07-29 11:00:00,56.22,56.25,56.0,56.15,47410.0,51.102,51.1292,50.902,51.0383,47410.0
2019-07-29 11:30:00,56.15,56.25,56.05,56.13,31966.0,51.0383,51.1292,50.9474,51.0202,31966.0
2019-07-29 12:00:00,56.14,56.25,56.11,56.25,34502.0,51.0293,51.1292,51.002,51.1292,34502.0
2019-07-29 12:30:00,56.25,56.27,56.15,56.21,32017.0,51.1292,51.1474,51.0383,51.0929,32017.0
2019-07-29 13:00:00,56.22,56.26,56.17,56.21,82480.0,51.102,51.1383,51.0565,51.0929,82480.0
2019-07-29 13:30:00,56.22,56.33,56.16,56.2,66330.0,51.102,51.202,51.0474,51.0838,66330.0
2019-07-29 14:00:00,56.2,56.25,56.18,56.18,48746.0,51.0838,51.1292,51.0656,51.0656,48746.0
2019-07-29 14:30:00,56.18,56.27,56.16,56.19,100906.0,51.0656,51.1474,51.0474,51.0747,100906.0
2019-07-29 15:00:00,56.2,56.25,56.17,56.2,43426.0,51.0838,51.1292,51.0565,51.0838,43426.0
2019-07-29 15:30:00,56.2,56.44,56.17,56.35,192283.0,51.0838,51.3019,51.0565,51.2201,192283.0
2019-07-30 09:30:00,56.06,56.32,55.87,56.23,58715.0,50.9565,51.1929,50.7838,51.1111,58715.0
2019-07-30 10:00:00,56.21,56.84,56.1,56.81,106883.0,51.0929,51.6655,50.9929,51.6383,106883.0
2019-07-30 10:30:00,56.82,56.82,56.59,56.61,49365.0,51.6474,51.6474,51.4383,51.4565,49365.0
2019-07-30 11:00:00,56.62,56.73,56.62,56.66,28445.0,51.4656,51.5655,51.4656,51.5019,28445.0
2019-07-30 11:30:00,56.66,56.72,56.62,56.71,28496.0,51.5019,51.5565,51.4656,51.5474,28496.0
2019-07-30 12:00:00,56.73,56.84,56.69,56.84,31754.0,51.5655,51.6655,51.5292,51.6655,31754.0
2019-07-30 12:30:00,56.85,56.89,56.79,56.84,24864.0,51.6746,51.711,51.6201,51.6655,24864.0
2019-07-30 13:00:00,56.85,56.85,56.65,56.66,28213.0,51.6746,51.6746,51.4928,51.5019,28213.0
2019-07-30 13:30:00,56.66,56.7,56.54,56.56,47356.0,51.5019,51.5383,51.3928,51.411,47356.0
2019-07-30 14:00:00,56.55,56.61,56.5,56.57,74401.0,51.4019,51.4565,51.3565,51.4201,74401.0
2019-07-30 14:30:00,56.59,56.78,56.53,56.75,51829.0,51.4383,51.611,51.3838,51.5837,51829.0
2019-07-30 15:00:00,56.75,56.78,56.66,56.67,43567.0,51.5837,51.611,51.5019,51.511,43567.0
2019-07-30 15:30:00,56.67,56.73,56.55,56.68,187579.0,51.511,51.5655,51.4019,51.5201,187579.0
2019-07-31 09:30:00,56.0,56.33,54.6,54.64,274105.0,50.902,51.202,49.6294,49.6658,274105.0
2019-07-31 10:00:00,54.62,54.76,54.51,54.69,133056.0,49.6476,49.7749,49.5476,49.7113,133056.0
2019-07-31 10:30:00,54.68,54.7,54.33,54.49,140410.0,49.7022,49.7203,49.384,49.5295,140410.0
2019-07-31 11:00:00,54.49,54.89,54.48,54.88,173534.0,49.5295,49.893,49.5204,49.884,173534.0
2019-07-31 11:30:00,54.87,54.97,54.82,54.95,56357.0,49.8749,49.9658,49.8294,49.9476,56357.0
2019-07-31 12:00:00,54.96,55.16,54.96,55.1,90054.0,49.9567,50.1385,49.9567,50.0839,90054.0
2019-07-31 12:30:00,55.09,55.2,55.03,55.05,59209.0,50.0748,50.1748,50.0203,50.0385,59209.0
2019-07-31 13:00:00,55.05,55.18,55.0,55.15,50681.0,50.0385,50.1566,49.993,50.1294,50681.0
2019-07-31 13:30:00,55.16,55.21,54.88,54.98,116183.0,50.1385,50.1839,49.884,49.9749,116183.0
2019-07-31 14:00:00,54.96,54.97,54.53,54.58,118690.0,49.9567,49.9658,49.5658,49.6113,118690.0
2019-07-31 14:30:00,54.58,54.82,53.97,54.33,127624.0,49.6113,49.8294,49.0568,49.384,127624.0
2019-07-31 15:00:00,54.34,54.73,54.27,54.65,154189.0,49.3931,49.7476,49.3295,49.6749,154189.0
2019-07-31 15:30:00,54.65,54.82,54.37,54.44,307799.0,49.6749,49.8294,49.4204,49.484,307799.0
2019-08-01 09:30:00,54.3,54.3,53.13,54.1,88658.0,49.3568,49.3568,48.2933,49.175,88658.0
2019-08-01 10:00:00,54.1,54.4,53.95,54.38,99761.0,49.175,49.4477,49.0386,49.4295,99761.0
2019-08-01 10:30:00,54.39,54.6,54.3,54.52,68102.0,49.4386,49.6294,49.3568,49.5567,68102.0
2019-08-01 11:00:00,54.52,54.57,54.38,54.52,66936.0,49.5567,49.6022,49.4295,49.5567,66936.0
2019-08-01 11:30:00,54.54,54.61,54.43,54.46,72418.0,49.5749,49.6385,49.4749,49.5022,72418.0
2019-08-01 12:00:00,54.46,54.52,54.3,54.32,92528.0,49.5022,49.5567,49.3568,49.3749,92528.0
2019-08-01 12:30:00,54.33,54.35,54.11,54.24,194731.0,49.384,49.4022,49.1841,49.3022,194731.0
2019-08-01 13:00:00,54.23,54.23,53.72,53.76,133954.0,49.2931,49.2931,48.8296,48.8659,133954.0
2019-08-01 13:30:00,53.75,53.84,52.91,53.15,306652.0,48.8568,48.9386,48.0933,48.3115,306652.0
2019-08-01 14:00:00,53.17,53.17,52.27,52.88,395595.0,48.3296,48.3296,47.5116,48.066,395595.0
2019-08-01 14:30:00,52.88,53.26,52.71,53.21,115263.0,48.066,48.4114,47.9115,48.366,115263.0
2019-08-01 15:00:00,53.21,53.44,53.19,53.4,121784.0,48.366,48.5751,48.3478,48.5387,121784.0
2019-08-01 15:30:00,53.41,53.55,53.13,53.3,505127.0,48.5478,48.675,48.2933,48.4478,505127.0
2019-08-02 09:30:00,50.5,51.97,49.12,51.25,558093.0,45.9027,47.2389,44.6483,46.5844,558093.0
2019-08-02 10:00:00,51.26,51.76,50.62,51.59,375918.0,46.5935,47.048,46.0118,46.8935,375918.0
2019-08-02 10:30:00,51.61,51.61,51.0,51.12,166578.0,46.9116,46.9116,46.3572,46.4663,166578.0
2019-08-02 11:00:00,51.13,51.95,51.03,51.69,149847.0,46.4753,47.2207,46.3844,46.9844,149847.0
2019-08-02 11:30:00,51.73,51.83,51.26,51.8,124693.0,47.0207,47.1116,46.5935,47.0843,124693.0
2019-08-02 12:00:00,51.83,51.94,51.67,51.83,118902.0,47.1116,47.2116,46.9662,47.1116,118902.0
2019-08-02 12:30:00,51.84,51.89,51.61,51.66,81272.0,47.1207,47.1662,46.9116,46.9571,81272.0
2019-08-02 13:00:00,51.65,51.96,51.41,51.83,94523.0,46.948,47.2298,46.7299,47.1116,94523.0
2019-08-02 13:30:00,51.84,51.88,51.67,51.76,60050.0,47.1207,47.1571,46.9662,47.048,60050.0
2019-08-02 14:00:00,51.73,52.07,51.7,51.99,96921.0,47.0207,47.3298,46.9935,47.2571,96921.0
2019-08-02 14:30:00,52.01,52.15,51.92,52.12,228857.0,47.2752,47.4025,47.1934,47.3752,228857.0
2019-08-02 15:00:00,52.13,52.38,51.96,52.37,261460.0,47.3843,47.6115,47.2298,47.6025,261460.0
2019-08-02 15:30:00,52.37,53.08,52.36,52.78,822070.0,47.6025,48.2478,47.5934,47.9751,822070.0
2019-08-05 09:30:00,52.51,53.09,52.21,52.83,186846.0,47.7297,48.2569,47.457,48.0206,186846.0
2019-08-05 10:00:00,52.84,52.89,52.67,52.82,108488.0,48.0297,48.0751,47.8751,48.0115,108488.0
2019-08-05 10:30:00,52.83,52.91,52.73,52.89,140427.0,48.0206,48.0933,47.9297,48.0751,140427.0
2019-08-05 11:00:00,52.89,52.96,52.64,52.67,109594.0,48.0751,48.1387,47.8479,47.8751,109594.0
2019-08-05 11:30:00,52.66,52.68,52.4,52.4,87481.0,47.8661,47.8842,47.6297,47.6297,87481.0
2019-08-05 12:00:00,52.39,52.43,52.18,52.32,106145.0,47.6206,47.657,47.4298,47.557,106145.0
2019-08-05 12:30:00,52.31,52.53,52.31,52.44,71677.0,47.5479,47.7479,47.5479,47.6661,71677.0
2019-08-05 13:00:00,52.44,52.71,52.43,52.54,76538.0,47.6661,47.9115,47.657,47.757,76538.0
2019-08-05 13:30:00,52.53,52.63,52.31,52.34,81002.0,47.7479,47.8388,47.5479,47.5752,81002.0
2019-08-05 14:00:00,52.34,52.49,51.99,52.0,104680.0,47.5752,47.7115,47.2571,47.2661,104680.0
2019-08-05 14:30:00,52.0,52.1,51.71,51.84,121523.0,47.2661,47.357,47.0025,47.1207,121523.0
2019-08-05 15:00:00,51.84,51.92,51.6,51.74,175799.0,47.1207,47.1934,46.9026,47.0298,175799.0
2019-08-05 15:30:00,51.73,51.74,51.44,51.49,725188.0,47.0207,47.0298,46.7571,46.8026,725188.0
2019-08-06 09:30:00,51.07,51.4,50.02,51.27,390565.0,46.4208,46.7208,45.4664,46.6026,390565.0
2019-08-06 10:00:00,51.29,51.36,50.8,51.2,265716.0,46.6208,46.6844,46.1754,46.539,265716.0
2019-08-06 10:30:00,51.2,51.28,50.92,50.99,166107.0,46.539,46.6117,46.2845,46.3481,166107.0
2019-08-06 11:00:00,50.99,51.05,50.72,51.02,147348.0,46.3481,46.4026,46.1027,46.3754,147348.0
2019-08-06 11:30:00,51.02,51.16,50.89,51.16,98519.0,46.3754,46.5026,46.2572,46.5026,98519.0
2019-08-06 12:00:00,51.16,51.38,51.12,51.13,124840.0,46.5026,46.7026,46.4663,46.4753,124840.0
2019-08-06 12:30:00,51.13,51.23,51.07,51.22,82536.0,46.4753,46.5662,46.4208,46.5572,82536.0
2019-08-06 13:00:00,51.23,51.25,51.1,51.1,119433.0,46.5662,46.5844,46.4481,46.4481,119433.0
2019-08-06 13:30:00,51.1,51.36,51.06,51.2,102695.0,46.4481,46.6844,46.4117,46.539,102695.0
2019-08-06 14:00:00,51.2,51.28,51.05,51.27,100989.0,46.539,46.6117,46.4026,46.6026,100989.0
2019-08-06 14:30:00,51.26,51.36,51.21,51.28,92491.0,46.5935,46.6844,46.5481,46.6117,92491.0
2019-08-06 15:00:00,51.29,51.54,51.27,51.42,118467.0,46.6208,46.848,46.6026,46.7389,118467.0
2019-08-06 15:30:00,51.41,51.64,51.39,51.61,357158.0,46.7299,46.9389,46.7117,46.9116,357158.0
2019-08-07 09:30:00,51.16,51.27,50.73,50.94,145040.0,46.5026,46.6026,46.1118,46.3026,145040.0
2019-08-07 10:00:00,50.94,50.95,50.73,50.93,133418.0,46.3026,46.3117,46.1118,46.2936,133418.0
2019-08-07 10:30:00,50.93,51.13,50.77,50.9,133306.0,46.2936,46.4753,46.1481,46.2663,133306.0
2019-08-07 11:00:00,50.9,50.96,50.64,50.67,96665.0,46.2663,46.3208,46.03,46.0572,96665.0
2019-08-07 11:30:00,50.68,50.8,50.55,50.73,107725.0,46.0663,46.1754,45.9481,46.1118,107725.0
2019-08-07 12:00:00,50.74,51.0,50.66,50.91,91026.0,46.1208,46.3572,46.0481,46.2754,91026.0
2019-08-07 12:30:00,50.91,51.27,50.91,51.26,94857.0,46.2754,46.6026,46.2754,46.5935,94857.0
2019-08-07 13:00:00,51.27,51.31,51.2,51.23,69824.0,46.6026,46.639,46.539,46.5662,69824.0
2019-08-07 13:30:00,51.23,51.51,51.22,51.37,78314.0,46.5662,46.8208,46.5572,46.6935,78314.0
2019-08-07 14:00:00,51.37,51.53,51.33,51.52,110713.0,46.6935,46.8389,46.6571,46.8298,110713.0
2019-08-07 14:30:00,51.52,51.66,51.49,51.6,95624.0,46.8298,46.9571,46.8026,46.9026,95624.0
2019-08-07 15:00:00,51.59,51.63,51.44,51.6,150796.0,46.8935,46.9298,46.7571,46.9026,150796.0
2019-08-07 15:30:00,51.6,51.6,51.38,51.52,432360.0,46.9026,46.9026,46.7026,46.8298,432360.0
2019-08-08 09:30:00,51.86,52.15,50.42,51.65,77813.0,47.1389,47.4025,45.83,46.948,77813.0
2019-08-08 10:00:00,51.7,51.81,51.5,51.67,129548.0,46.9935,47.0934,46.8117,46.9662,129548.0
2019-08-08 10:30:00,51.68,51.81,51.51,51.52,111598.0,46.9753,47.0934,46.8208,46.8298,111598.0
2019-08-08 11:00:00,51.51,52.02,51.51,51.98,111454.0,46.8208,47.2843,46.8208,47.248,111454.0
2019-08-08 11:30:00,51.98,52.27,51.97,52.12,123020.0,47.248,47.5116,47.2389,47.3752,123020.0
2019-08-08 12:00:00,52.12,52.3,52.07,52.25,131510.0,47.3752,47.5388,47.3298,47.4934,131510.0
2019-08-08 12:30:00,52.26,52.47,52.2,52.32,123576.0,47.5025,47.6934,47.4479,47.557,123576.0
2019-08-08 13:00:00,52.32,52.5,52.3,52.47,100966.0,47.557,47.7206,47.5388,47.6934,100966.0
2019-08-08 13:30:00,52.48,52.63,52.41,52.59,95666.0,47.7024,47.8388,47.6388,47.8024,95666.0
2019-08-08 14:00:00,52.6,52.6,52.36,52.51,119493.0,47.8115,47.8115,47.5934,47.7297,119493.0
2019-08-08 14:30:00,52.51,52.65,52.48,52.61,112788.0,47.7297,47.857,47.7024,47.8206,112788.0
2019-08-08 15:00:00,52.62,52.79,52.55,52.55,152422.0,47.8297,47.9842,47.7661,47.7661,152422.0
2019-08-08 15:30:00,52.55,52.57,52.3,52.37,291964.0,47.7661,47.7843,47.5388,47.6025,291964.0
2019-08-09 09:30:00,52.16,52.72,52.16,52.71,89976.0,47.4116,47.9206,47.4116,47.9115,89976.0
2019-08-09 10:00:00,52.72,52.8,52.62,52.7,87552.0,47.9206,47.9933,47.8297,47.9024,87552.0
2019-08-09 10:30:00,52.71,52.78,52.55,52.75,57745.0,47.9115,47.9751,47.7661,47.9479,57745.0
2019-08-09 11:00:00,52.76,52.8,52.51,52.52,68766.0,47.957,47.9933,47.7297,47.7388,68766.0
2019-08-09 11:30:00,52.52,52.56,52.22,52.26,57245.0,47.7388,47.7752,47.4661,47.5025,57245.0
2019-08-09 12:00:00,52.26,52.36,52.2,52.24,55896.0,47.5025,47.5934,47.4479,47.4843,55896.0
2019-08-09 12:30:00,52.23,52.64,52.21,52.51,47921.0,47.4752,47.8479,47.457,47.7297,47921.0
2019-08-09 13:00:00,52.51,52.65,52.46,52.6,41770.0,47.7297,47.857,47.6843,47.8115,41770.0
2019-08-09 13:30:00,52.62,52.77,52.62,52.69,44796.0,47.8297,47.966,47.8297,47.8933,44796.0
2019-08-09 14:00:00,52.69,52.85,52.67,52.82,43598.0,47.8933,48.0388,47.8751,48.0115,43598.0
2019-08-09 14:30:00,52.8,52.86,52.73,52.76,65041.0,47.9933,48.0479,47.9297,47.957,65041.0
2019-08-09 15:00:00,52.76,52.91,52.73,52.8,81087.0,47.957,48.0933,47.9297,47.9933,81087.0
2019-08-09 15:30:00,52.8,52.84,52.33,52.37,207309.0,47.9933,48.0297,47.5661,47.6025,207309.0
2019-08-12 09:30:00,52.1,52.71,52.1,52.7,92937.0,47.357,47.9115,47.357,47.9024,92937.0
2019-08-12 10:00:00,52.71,52.91,52.56,52.77,94669.0,47.9115,48.0933,47.7752,47.966,94669.0
2019-08-12 10:30:00,52.77,52.86,52.66,52.71,78069.0,47.966,48.0479,47.8661,47.9115,78069.0
2019-08-12 11:00:00,52.71,52.73,52.58,52.71,59552.0,47.9115,47.9297,47.7933,47.9115,59552.0
2019-08-12 11:30:00,52.72,52.81,52.58,52.78,72634.0,47.9206,48.0024,47.7933,47.9751,72634.0
2019-08-12 12:00:00,52.78,52.91,52.7,52.84,69385.0,47.9751,48.0933,47.9024,48.0297,69385.0
2019-08-12 12:30:00,52.84,52.89,52.64,52.73,48878.0,48.0297,48.0751,47.8479,47.9297,48878.0
2019-08-12 13:00:00,52.73,52.76,52.52,52.54,45225.0,47.9297,47.957,47.7388,47.757,45225.0
2019-08-12 13:30:00,52.55,52.58,52.37,52.42,45945.0,47.7661,47.7933,47.6025,47.6479,45945.0
2019-08-12 14:00:00,52.43,52.43,52.14,52.21,57548.0,47.657,47.657,47.3934,47.457,57548.0
2019-08-12 14:30:00,52.21,52.27,52.07,52.17,69734.0,47.457,47.5116,47.3298,47.4207,69734.0
2019-08-12 15:00:00,52.19,52.43,52.19,52.4,83290.0,47.4388,47.657,47.4388,47.6297,83290.0
2019-08-12 15:30:00,52.39,52.4,52.23,52.29,175560.0,47.6206,47.6297,47.4752,47.5297,175560.0
2019-08-13 09:30:00,52.33,52.82,52.21,52.65,53615.0,47.5661,48.0115,47.457,47.857,53615.0
2019-08-13 10:00:00,52.62,53.47,52.62,53.41,104059.0,47.8297,48.6023,47.8297,48.5478,104059.0
2019-08-13 10:30:00,53.39,53.44,53.3,53.34,80120.0,48.5296,48.5751,48.4478,48.4842,80120.0
2019-08-13 11:00:00,53.34,53.47,53.08,53.3,112482.0,48.4842,48.6023,48.2478,48.4478,112482.0
2019-08-13 11:30:00,53.3,53.4,53.19,53.32,98631.0,48.4478,48.5387,48.3478,48.466,98631.0
2019-08-13 12:00:00,53.33,53.54,53.28,53.38,102579.0,48.4751,48.6659,48.4296,48.5205,102579.0
2019-08-13 12:30:00,53.37,53.37,53.12,53.12,74702.0,48.5114,48.5114,48.2842,48.2842,74702.0
2019-08-13 13:00:00,53.11,53.21,53.0,53.19,69404.0,48.2751,48.366,48.1751,48.3478,69404.0
2019-08-13 13:30:00,53.19,53.23,53.09,53.16,45711.0,48.3478,48.3842,48.2569,48.3205,45711.0
2019-08-13 14:00:00,53.18,53.33,53.13,53.33,74553.0,48.3387,48.4751,48.2933,48.4751,74553.0
2019-08-13 14:30:00,53.34,53.42,53.29,53.37,62124.0,48.4842,48.5569,48.4387,48.5114,62124.0
2019-08-13 15:00:00,53.38,53.45,53.33,53.45,81521.0,48.5205,48.5841,48.4751,48.5841,81521.0
2019-08-13 15:30:00,53.46,53.48,53.24,53.37,249548.0,48.5932,48.6114,48.3933,48.5114,249548.0
2019-08-14 09:30:00,53.0,53.0,52.63,52.83,53183.0,48.1751,48.1751,47.8388,48.0206,53183.0
2019-08-14 10:00:00,52.8,52.85,52.62,52.82,43842.0,47.9933,48.0388,47.8297,48.0115,43842.0
2019-08-14 10:30:00,52.82,53.05,52.76,52.93,58416.0,48.0115,48.2206,47.957,48.1115,58416.0
2019-08-14 11:00:00,52.92,53.02,52.69,52.7,53009.0,48.1024,48.1933,47.8933,47.9024,53009.0
2019-08-14 11:30:00,52.72,52.82,52.66,52.7,61049.0,47.9206,48.0115,47.8661,47.9024,61049.0
2019-08-14 12:00:00,52.7,52.83,52.63,52.82,52204.0,47.9024,48.0206,47.8388,48.0115,52204.0
2019-08-14 12:30:00,52.82,52.92,52.66,52.66,55623.0,48.0115,48.1024,47.8661,47.8661,55623.0
2019-08-14 13:00:00,52.66,52.73,52.49,52.61,74055.0,47.8661,47.9297,47.7115,47.8206,74055.0
2019-08-14 13:30:00,52.61,52.7,52.54,52.68,41025.0,47.8206,47.9024,47.757,47.8842,41025.0
2019-08-14 14:00:00,52.68,52.72,52.59,52.66,56211.0,47.8842,47.9206,47.8024,47.8661,56211.0
2019-08-14 14:30:00,52.66,52.69,52.38,52.4,48938.0,47.8661,47.8933,47.6115,47.6297,48938.0
2019-08-14 15:00:00,52.39,52.51,52.09,52.24,55856.0,47.6206,47.7297,47.3479,47.4843,55856.0
2019-08-14 15:30:00,52.23,52.4,52.05,52.15,249006.0,47.4752,47.6297,47.3116,47.4025,249006.0
2019-08-15 09:30:00,52.15,52.34,50.76,52.28,42565.0,47.4025,47.5752,46.139,47.5207,42565.0
2019-08-15 10:00:00,52.24,52.52,52.21,52.3,91104.0,47.4843,47.7388,47.457,47.5388,91104.0
2019-08-15 10:30:00,52.27,52.52,52.24,52.4,95063.0,47.5116,47.7388,47.4843,47.6297,95063.0
2019-08-15 11:00:00,52.39,52.39,52.14,52.28,47962.0,47.6206,47.6206,47.3934,47.5207,47962.0
2019-08-15 11:30:00,52.27,52.36,52.16,52.3,104342.0,47.5116,47.5934,47.4116,47.5388,104342.0
2019-08-15 12:00:00,52.3,52.49,52.27,52.35,32399.0,47.5388,47.7115,47.5116,47.5843,32399.0
2019-08-15 12:30:00,52.35,52.42,52.27,52.31,32411.0,47.5843,47.6479,47.5116,47.5479,32411.0
2019-08-15 13:00:00,52.3,52.44,52.27,52.3,33610.0,47.5388,47.6661,47.5116,47.5388,33610.0
2019-08-15 13:30:00,52.29,52.31,52.04,52.05,52663.0,47.5297,47.5479,47.3025,47.3116,52663.0
2019-08-15 14:00:00,52.05,52.28,52.0,52.24,42231.0,47.3116,47.5207,47.2661,47.4843,42231.0
2019-08-15 14:30:00,52.24,52.27,52.16,52.2,42465.0,47.4843,47.5116,47.4116,47.4479,42465.0
2019-08-15 15:00:00,52.22,52.37,52.22,52.27,41556.0,47.4661,47.6025,47.4661,47.5116,41556.0
2019-08-15 15:30:00,52.28,52.47,52.23,52.26,126216.0,47.5207,47.6934,47.4752,47.5025,126216.0
2019-08-16 09:30:00,52.75,52.9,52.55,52.64,70108.0,47.9479,48.0842,47.7661,47.8479,70108.0
2019-08-16 10:00:00,52.64,52.79,52.52,52.6,78803.0,47.8479,47.9842,47.7388,47.8115,78803.0
2019-08-16 10:30:00,52.6,52.68,52.53,52.66,73468.0,47.8115,47.8842,47.7479,47.8661,73468.0
2019-08-16 11:00:00,52.68,52.68,52.46,52.49,85659.0,47.8842,47.8842,47.6843,47.7115,85659.0
2019-08-16 11:30:00,52.49,52.54,52.36,52.38,52207.0,47.7115,47.757,47.5934,47.6115,52207.0
2019-08-16 12:00:00,52.37,52.51,52.23,52.47,36790.0,47.6025,47.7297,47.4752,47.6934,36790.0
2019-08-16 12:30:00,52.46,52.47,52.34,52.38,19659.0,47.6843,47.6934,47.5752,47.6115,19659.0
2019-08-16 13:00:00,52.39,52.44,52.36,52.38,24037.0,47.6206,47.6661,47.5934,47.6115,24037.0
2019-08-16 13:30:00,52.38,52.4,52.33,52.38,20017.0,47.6115,47.6297,47.5661,47.6115,20017.0
2019-08-16 14:00:00,52.37,52.38,52.28,52.28,40845.0,47.6025,47.6115,47.5207,47.5207,40845.0
2019-08-16 14:30:00,52.3,52.48,52.26,52.48,126108.0,47.5388,47.7024,47.5025,47.7024,126108.0
2019-08-16 15:00:00,52.47,52.52,52.32,52.34,38275.0,47.6934,47.7388,47.557,47.5752,38275.0
2019-08-16 15:30:00,52.33,52.44,52.31,52.32,282142.0,47.5661,47.6661,47.5479,47.557,282142.0
2019-08-19 09:30:00,52.82,53.04,52.55,52.79,109810.0,48.0115,48.2115,47.7661,47.9842,109810.0
2019-08-19 10:00:00,52.77,53.19,52.77,53.15,207428.0,47.966,48.3478,47.966,48.3115,207428.0
2019-08-19 10:30:00,53.15,53.4,52.99,53.4,492000.0,48.3115,48.5387,48.166,48.5387,492000.0
2019-08-19 11:00:00,53.38,53.69,53.38,53.49,59146.0,48.5205,48.8023,48.5205,48.6205,59146.0
2019-08-19 11:30:00,53.49,53.64,53.45,53.48,50994.0,48.6205,48.7568,48.5841,48.6114,50994.0
2019-08-19 12:00:00,53.48,53.58,53.46,53.52,25452.0,48.6114,48.7023,48.5932,48.6478,25452.0
2019-08-19 12:30:00,53.51,53.51,53.27,53.28,80740.0,48.6387,48.6387,48.4205,48.4296,80740.0
2019-08-19 13:00:00,53.28,53.54,53.19,53.54,58868.0,48.4296,48.6659,48.3478,48.6659,58868.0
2019-08-19 13:30:00,53.52,53.52,53.38,53.41,30769.0,48.6478,48.6478,48.5205,48.5478,30769.0
2019-08-19 14:00:00,53.4,53.59,53.39,53.56,28542.0,48.5387,48.7114,48.5296,48.6841,28542.0
2019-08-19 14:30:00,53.55,53.57,53.44,53.52,32574.0,48.675,48.6932,48.5751,48.6478,32574.0
2019-08-19 15:00:00,53.53,53.54,53.45,53.48,35957.0,48.6569,48.6659,48.5841,48.6114,35957.0
2019-08-19 15:30:00,53.47,53.61,53.47,53.53,146356.0,48.6023,48.7296,48.6023,48.6569,146356.0
2019-08-20 09:30:00,53.55,53.73,53.09,53.51,41776.0,48.675,48.8387,48.2569,48.6387,41776.0
2019-08-20 10:00:00,53.49,53.63,53.41,53.46,23174.0,48.6205,48.7478,48.5478,48.5932,23174.0
2019-08-20 10:30:00,53.44,53.58,53.39,53.58,33831.0,48.5751,48.7023,48.5296,48.7023,33831.0
2019-08-20 11:00:00,53.58,53.73,53.57,53.66,45626.0,48.7023,48.8387,48.6932,48.775,45626.0
2019-08-20 11:30:00,53.67,53.67,53.44,53.46,45628.0,48.7841,48.7841,48.5751,48.5932,45628.0
2019-08-20 12:00:00,53.45,53.5,53.35,53.36,19628.0,48.5841,48.6296,48.4932,48.5023,19628.0
2019-08-20 12:30:00,53.35,53.35,53.13,53.2,25389.0,48.4932,48.4932,48.2933,48.3569,25389.0
2019-08-20 13:00:00,53.2,53.24,53.1,53.11,25319.0,48.3569,48.3933,48.266,48.2751,25319.0
2019-08-20 13:30:00,53.12,53.15,53.0,53.08,37287.0,48.2842,48.3115,48.1751,48.2478,37287.0
2019-08-20 14:00:00,53.07,53.08,52.91,53.01,30368.0,48.2387,48.2478,48.0933,48.1842,30368.0
2019-08-20 14:30:00,53.0,53.11,53.0,53.11,158649.0,48.1751,48.2751,48.1751,48.2751,158649.0
2019-08-20 15:00:00,53.1,53.1,52.87,53.08,49044.0,48.266,48.266,48.0569,48.2478,49044.0
2019-08-20 15:30:00,53.09,53.16,52.99,53.13,233154.0,48.2569,48.3205,48.166,48.2933,233154.0
2019-08-21 09:30:00,53.49,53.49,53.11,53.26,73583.0,48.6205,48.6205,48.2751,48.4114,73583.0
2019-08-21 10:00:00,53.26,53.32,53.09,53.1,51003.0,48.4114,48.466,48.2569,48.266,51003.0
2019-08-21 10:30:00,53.11,53.15,53.03,53.1,37080.0,48.2751,48.3115,48.2024,48.266,37080.0
2019-08-21 11:00:00,53.1,53.21,53.08,53.09,40239.0,48.266,48.366,48.2478,48.2569,40239.0
2019-08-21 11:30:00,53.09,53.31,53.05,53.25,244243.0,48.2569,48.4569,48.2206,48.4023,244243.0
2019-08-21 12:00:00,53.25,53.32,53.21,53.25,25373.0,48.4023,48.466,48.366,48.4023,25373.0
2019-08-21 12:30:00,53.26,53.35,53.25,53.28,27157.0,48.4114,48.4932,48.4023,48.4296,27157.0
2019-08-21 13:00:00,53.27,53.32,53.23,53.23,22524.0,48.4205,48.466,48.3842,48.3842,22524.0
2019-08-21 13:30:00,53.23,53.23,53.08,53.08,32344.0,48.3842,48.3842,48.2478,48.2478,32344.0
2019-08-21 14:00:00,53.09,53.14,52.98,53.12,83354.0,48.2569,48.3024,48.1569,48.2842,83354.0
2019-08-21 14:30:00,53.12,53.19,53.07,53.12,76668.0,48.2842,48.3478,48.2387,48.2842,76668.0
2019-08-21 15:00:00,53.14,53.3,53.1,53.3,61436.0,48.3024,48.4478,48.266,48.4478,61436.0
2019-08-21 15:30:00,53.3,53.47,53.27,53.38,266229.0,48.4478,48.6023,48.4205,48.5205,266229.0
2019-08-22 09:30:00,53.49,53.7,53.29,53.4,47754.0,48.6205,48.8114,48.4387,48.5387,47754.0
2019-08-22 10:00:00,53.41,53.51,53.04,53.06,82422.0,48.5478,48.6387,48.2115,48.2296,82422.0
2019-08-22 10:30:00,53.06,53.11,52.73,52.73,73703.0,48.2296,48.2751,47.9297,47.9297,73703.0
2019-08-22 11:00:00,52.74,52.93,52.64,52.85,62510.0,47.9388,48.1115,47.8479,48.0388,62510.0
2019-08-22 11:30:00,52.86,53.02,52.86,52.96,44940.0,48.0479,48.1933,48.0479,48.1387,44940.0
2019-08-22 12:00:00,52.96,53.07,52.9,52.9,29669.0,48.1387,48.2387,48.0842,48.0842,29669.0
2019-08-22 12:30:00,52.89,52.95,52.84,52.84,23721.0,48.0751,48.1297,48.0297,48.0297,23721.0
2019-08-22 13:00:00,52.84,52.98,52.83,52.95,31363.0,48.0297,48.1569,48.0206,48.1297,31363.0
2019-08-22 13:30:00,52.96,52.98,52.84,52.87,35361.0,48.1387,48.1569,48.0297,48.0569,35361.0
2019-08-22 14:00:00,52.87,52.93,52.83,52.83,42468.0,48.0569,48.1115,48.0206,48.0206,42468.0
2019-08-22 14:30:00,52.83,53.03,52.82,53.01,72814.0,48.0206,48.2024,48.0115,48.1842,72814.0
2019-08-22 15:00:00,53.01,53.03,52.9,52.94,103775.0,48.1842,48.2024,48.0842,48.1206,103775.0
2019-08-22 15:30:00,52.95,53.18,52.92,52.94,298580.0,48.1297,48.3387,48.1024,48.1206,298580.0
2019-08-23 09:30:00,52.9,53.09,52.73,53.05,39246.0,48.0842,48.2569,47.9297,48.2206,39246.0
2019-08-23 10:00:00,53.04,53.1,52.79,53.0,60804.0,48.2115,48.266,47.9842,48.1751,60804.0
2019-08-23 10:30:00,53.0,53.18,52.98,53.05,79158.0,48.1751,48.3387,48.1569,48.2206,79158.0
2019-08-23 11:00:00,53.04,53.05,52.06,52.11,81421.0,48.2115,48.2206,47.3207,47.3661,81421.0
2019-08-23 11:30:00,52.11,52.16,51.92,51.98,47778.0,47.3661,47.4116,47.1934,47.248,47778.0
2019-08-23 12:00:00,51.99,52.3,51.91,52.1,52389.0,47.2571,47.5388,47.1843,47.357,52389.0
2019-08-23 12:30:00,52.1,52.3,52.1,52.13,28282.0,47.357,47.5388,47.357,47.3843,28282.0
2019-08-23 13:00:00,52.12,52.2,52.01,52.07,34847.0,47.3752,47.4479,47.2752,47.3298,34847.0
2019-08-23 13:30:00,52.06,52.16,51.94,52.0,33591.0,47.3207,47.4116,47.2116,47.2661,33591.0
2019-08-23 14:00:00,51.99,52.07,51.93,52.03,33913.0,47.2571,47.3298,47.2025,47.2934,33913.0
2019-08-23 14:30:00,52.05,52.12,51.82,51.96,53204.0,47.3116,47.3752,47.1025,47.2298,53204.0
2019-08-23 15:00:00,51.95,51.99,51.79,51.83,56093.0,47.2207,47.2571,47.0753,47.1116,56093.0
2019-08-23 15:30:00,51.8,51.82,51.49,51.7,177729.0,47.0843,47.1025,46.8026,46.9935,177729.0
2019-08-26 09:30:00,52.03,52.08,51.42,51.47,48001.0,47.2934,47.3389,46.7389,46.7844,48001.0
2019-08-26 10:00:00,51.47,51.57,51.27,51.57,50609.0,46.7844,46.8753,46.6026,46.8753,50609.0
2019-08-26 10:30:00,51.56,51.75,51.5,51.62,24984.0,46.8662,47.0389,46.8117,46.9207,24984.0
2019-08-26 11:00:00,51.63,51.77,51.61,51.65,29448.0,46.9298,47.0571,46.9116,46.948,29448.0
2019-08-26 11:30:00,51.67,51.74,51.61,51.63,22302.0,46.9662,47.0298,46.9116,46.9298,22302.0
2019-08-26 12:00:00,51.65,51.8,51.62,51.74,18908.0,46.948,47.0843,46.9207,47.0298,18908.0
2019-08-26 12:30:00,51.75,51.79,51.7,51.75,21122.0,47.0389,47.0753,46.9935,47.0389,21122.0
2019-08-26 13:00:00,51.75,51.8,51.69,51.76,30426.0,47.0389,47.0843,46.9844,47.048,30426.0
2019-08-26 13:30:00,51.75,51.82,51.72,51.76,32523.0,47.0389,47.1025,47.0116,47.048,32523.0
2019-08-26 14:00:00,51.76,51.76,51.6,51.7,43577.0,47.048,47.048,46.9026,46.9935,43577.0
2019-08-26 14:30:00,51.7,51.91,51.7,51.85,40047.0,46.9935,47.1843,46.9935,47.1298,40047.0
2019-08-26 15:00:00,51.85,51.96,51.82,51.87,58418.0,47.1298,47.2298,47.1025,47.148,58418.0
2019-08-26 15:30:00,51.88,52.06,51.81,52.06,115101.0,47.1571,47.3207,47.0934,47.3207,115101.0
2019-08-27 09:30:00,52.31,52.32,51.59,52.23,32132.0,47.5479,47.557,46.8935,47.4752,32132.0
2019-08-27 10:00:00,52.25,52.25,51.9,52.13,40940.0,47.4934,47.4934,47.1752,47.3843,40940.0
2019-08-27 10:30:00,52.13,52.24,51.79,51.79,85826.0,47.3843,47.4843,47.0753,47.0753,85826.0
2019-08-27 11:00:00,51.79,51.88,51.62,51.78,47242.0,47.0753,47.1571,46.9207,47.0662,47242.0
2019-08-27 11:30:00,51.78,51.86,51.62,51.68,32057.0,47.0662,47.1389,46.9207,46.9753,32057.0
2019-08-27 12:00:00,51.67,51.69,51.54,51.6,27376.0,46.9662,46.9844,46.848,46.9026,27376.0
2019-08-27 12:30:00,51.59,51.62,51.37,51.4,32129.0,46.8935,46.9207,46.6935,46.7208,32129.0
2019-08-27 13:00:00,51.39,51.53,51.36,51.45,30649.0,46.7117,46.8389,46.6844,46.7662,30649.0
2019-08-27 13:30:00,51.46,51.72,51.45,51.7,42467.0,46.7753,47.0116,46.7662,46.9935,42467.0
2019-08-27 14:00:00,51.7,51.79,51.57,51.63,51851.0,46.9935,47.0753,46.8753,46.9298,51851.0
2019-08-27 14:30:00,51.62,51.8,51.59,51.76,30120.0,46.9207,47.0843,46.8935,47.048,30120.0
2019-08-27 15:00:00,51.77,51.83,51.67,51.68,35491.0,47.0571,47.1116,46.9662,46.9753,35491.0
2019-08-27 15:30:00,51.68,51.84,51.54,51.56,237213.0,46.9753,47.1207,46.848,46.8662,237213.0
2019-08-28 09:30:00,51.28,51.67,50.91,51.6,45575.0,46.6117,46.9662,46.2754,46.9026,45575.0
2019-08-28 10:00:00,51.61,51.75,51.4,51.5,42905.0,46.9116,47.0389,46.7208,46.8117,42905.0
2019-08-28 10:30:00,51.52,51.72,51.52,51.67,73946.0,46.8298,47.0116,46.8298,46.9662,73946.0
2019-08-28 11:00:00,51.68,51.79,51.5,51.77,32652.0,46.9753,47.0753,46.8117,47.0571,32652.0
2019-08-28 11:30:00,51.76,51.8,51.69,51.74,41606.0,47.048,47.0843,46.9844,47.0298,41606.0
2019-08-28 12:00:00,51.74,51.76,51.64,51.71,28681.0,47.0298,47.048,46.9389,47.0025,28681.0
2019-08-28 12:30:00,51.72,51.75,51.57,51.62,36171.0,47.0116,47.0389,46.8753,46.9207,36171.0
2019-08-28 13:00:00,51.63,51.67,51.51,51.55,48701.0,46.9298,46.9662,46.8208,46.8571,48701.0
2019-08-28 13:30:00,51.55,51.66,51.51,51.66,46108.0,46.8571,46.9571,46.8208,46.9571,46108.0
2019-08-28 14:00:00,51.66,51.73,51.63,51.7,34400.0,46.9571,47.0207,46.9298,46.9935,34400.0
2019-08-28 14:30:00,51.71,51.73,51.64,51.68,42689.0,47.0025,47.0207,46.9389,46.9753,42689.0
2019-08-28 15:00:00,51.68,51.71,51.63,51.65,47578.0,46.9753,47.0025,46.9298,46.948,47578.0
2019-08-28 15:30:00,51.64,51.8,51.58,51.72,206352.0,46.9389,47.0843,46.8844,47.0116,206352.0
2019-08-29 09:30:00,52.07,52.19,51.85,51.99,55625.0,47.3298,47.4388,47.1298,47.2571,55625.0
2019-08-29 10:00:00,52.0,52.0,51.75,51.94,36830.0,47.2661,47.2661,47.0389,47.2116,36830.0
2019-08-29 10:30:00,51.92,51.93,51.48,51.57,70290.0,47.1934,47.2025,46.7935,46.8753,70290.0
2019-08-29 11:00:00,51.57,51.77,51.41,51.74,182450.0,46.8753,47.0571,46.7299,47.0298,182450.0
2019-08-29 11:30:00,51.74,52.01,51.74,52.0,40373.0,47.0298,47.2752,47.0298,47.2661,40373.0
2019-08-29 12:00:00,51.99,52.03,51.89,51.94,26480.0,47.2571,47.2934,47.1662,47.2116,26480.0
2019-08-29 12:30:00,51.94,51.98,51.86,51.98,15969.0,47.2116,47.248,47.1389,47.248,15969.0
2019-08-29 13:00:00,51.99,52.0,51.93,51.97,19219.0,47.2571,47.2661,47.2025,47.2389,19219.0
2019-08-29 13:30:00,51.98,52.11,51.96,52.1,15695.0,47.248,47.3661,47.2298,47.357,15695.0
2019-08-29 14:00:00,52.1,52.19,52.03,52.03,38522.0,47.357,47.4388,47.2934,47.2934,38522.0
2019-08-29 14:30:00,52.06,52.08,51.88,51.95,63035.0,47.3207,47.3389,47.1571,47.2207,63035.0
2019-08-29 15:00:00,51.94,51.96,51.9,51.91,26209.0,47.2116,47.2298,47.1752,47.1843,26209.0
2019-08-29 15:30:00,51.91,52.04,51.91,52.02,263629.0,47.1843,47.3025,47.1843,47.2843,263629.0
2019-08-30 09:30:00,52.15,52.15,51.72,51.73,18709.0,47.4025,47.4025,47.0116,47.0207,18709.0
2019-08-30 10:00:00,51.75,51.93,51.65,51.86,65987.0,47.0389,47.2025,46.948,47.1389,65987.0
2019-08-30 10:30:00,51.86,51.99,51.86,51.89,44254.0,47.1389,47.2571,47.1389,47.1662,44254.0
2019-08-30 11:00:00,51.87,51.87,51.51,51.58,42069.0,47.148,47.148,46.8208,46.8844,42069.0
2019-08-30 11:30:00,51.58,51.71,51.56,51.61,60607.0,46.8844,47.0025,46.8662,46.9116,60607.0
2019-08-30 12:00:00,51.61,51.84,51.59,51.84,37988.0,46.9116,47.1207,46.8935,47.1207,37988.0
2019-08-30 12:30:00,51.85,52.0,51.84,51.97,34110.0,47.1298,47.2661,47.1207,47.2389,34110.0
2019-08-30 13:00:00,51.96,52.02,51.91,52.0,56169.0,47.2298,47.2843,47.1843,47.2661,56169.0
2019-08-30 13:30:00,51.99,51.99,51.88,51.93,31311.0,47.2571,47.2571,47.1571,47.2025,31311.0
2019-08-30 14:00:00,51.94,52.02,51.92,51.94,59161.0,47.2116,47.2843,47.1934,47.2116,59161.0
2019-08-30 14:30:00,51.94,51.97,51.88,51.94,67706.0,47.2116,47.2389,47.1571,47.2116,67706.0
2019-08-30 15:00:00,51.95,52.04,51.92,52.03,71233.0,47.2207,47.3025,47.1934,47.2934,71233.0
2019-08-30 15:30:00,52.03,52.25,51.99,52.15,278935.0,47.2934,47.4934,47.2571,47.4025,278935.0
2019-09-03 09:30:00,51.81,52.47,51.59,52.31,129808.0,47.0934,47.6934,46.8935,47.5479,129808.0
2019-09-03 10:00:00,52.32,52.35,51.98,52.11,91422.0,47.557,47.5843,47.248,47.3661,91422.0
2019-09-03 10:30:00,52.11,52.11,51.88,51.98,119585.0,47.3661,47.3661,47.1571,47.248,119585.0
2019-09-03 11:00:00,51.97,52.01,51.69,51.78,67089.0,47.2389,47.2752,46.9844,47.0662,67089.0
2019-09-03 11:30:00,51.8,51.82,51.68,51.77,40511.0,47.0843,47.1025,46.9753,47.0571,40511.0
2019-09-03 12:00:00,51.77,51.82,51.7,51.73,34902.0,47.0571,47.1025,46.9935,47.0207,34902.0
2019-09-03 12:30:00,51.73,51.75,51.58,51.62,34815.0,47.0207,47.0389,46.8844,46.9207,34815.0
2019-09-03 13:00:00,51.63,51.65,51.55,51.55,27401.0,46.9298,46.948,46.8571,46.8571,27401.0
2019-09-03 13:30:00,51.55,51.55,51.41,51.42,28680.0,46.8571,46.8571,46.7299,46.7389,28680.0
2019-09-03 14:00:00,51.41,51.53,51.41,51.48,29307.0,46.7299,46.8389,46.7299,46.7935,29307.0
2019-09-03 14:30:00,51.48,51.52,51.39,51.51,34816.0,46.7935,46.8298,46.7117,46.8208,34816.0
2019-09-03 15:00:00,51.51,51.52,51.41,51.45,32424.0,46.8208,46.8298,46.7299,46.7662,32424.0
2019-09-03 15:30:00,51.45,51.74,51.44,51.74,232570.0,46.7662,47.0298,46.7571,47.0298,232570.0
2019-09-04 09:30:00,52.21,52.21,51.9,51.98,58330.0,47.457,47.457,47.1752,47.248,58330.0
2019-09-04 10:00:00,51.98,51.98,51.75,51.8,39689.0,47.248,47.248,47.0389,47.0843,39689.0
2019-09-04 10:30:00,51.8,51.8,51.43,51.43,107980.0,47.0843,47.0843,46.748,46.748,107980.0
2019-09-04 11:00:00,51.44,51.49,51.28,51.39,99554.0,46.7571,46.8026,46.6117,46.7117,99554.0
2019-09-04 11:30:00,51.39,51.52,51.34,51.5,101876.0,46.7117,46.8298,46.6662,46.8117,101876.0
2019-09-04 12:00:00,51.49,51.5,51.4,51.47,35205.0,46.8026,46.8117,46.7208,46.7844,35205.0
2019-09-04 12:30:00,51.47,51.48,51.14,51.28,78155.0,46.7844,46.7935,46.4844,46.6117,78155.0
2019-09-04 13:00:00,51.28,51.29,51.15,51.18,30072.0,46.6117,46.6208,46.4935,46.5208,30072.0
2019-09-04 13:30:00,51.19,51.19,50.95,50.96,90769.0,46.5299,46.5299,46.3117,46.3208,90769.0
2019-09-04 14:00:00,50.97,50.97,50.73,50.93,82323.0,46.3299,46.3299,46.1118,46.2936,82323.0
2019-09-04 14:30:00,50.93,50.99,50.88,50.95,50360.0,46.2936,46.3481,46.2481,46.3117,50360.0
2019-09-04 15:00:00,50.95,51.04,50.9,51.02,62183.0,46.3117,46.3935,46.2663,46.3754,62183.0
2019-09-04 15:30:00,51.02,51.5,51.02,51.3,360992.0,46.3754,46.8117,46.3754,46.6299,360992.0
2019-09-05 09:30:00,51.73,51.82,51.37,51.52,105766.0,47.0207,47.1025,46.6935,46.8298,105766.0
2019-09-05 10:00:00,51.52,51.57,51.42,51.47,97342.0,46.8298,46.8753,46.7389,46.7844,97342.0
2019-09-05 10:30:00,51.48,51.64,51.48,51.53,50839.0,46.7935,46.9389,46.7935,46.8389,50839.0
2019-09-05 11:00:00,51.54,51.79,51.54,51.69,56094.0,46.848,47.0753,46.848,46.9844,56094.0
2019-09-05 11:30:00,51.7,51.77,51.62,51.77,47034.0,46.9935,47.0571,46.9207,47.0571,47034.0
2019-09-05 12:00:00,51.77,51.8,51.46,51.49,38564.0,47.0571,47.0843,46.7753,46.8026,38564.0
2019-09-05 12:30:00,51.49,51.52,51.27,51.52,57485.0,46.8026,46.8298,46.6026,46.8298,57485.0
2019-09-05 13:00:00,51.55,51.55,51.46,51.53,21768.0,46.8571,46.8571,46.7753,46.8389,21768.0
2019-09-05 13:30:00,51.52,51.57,51.49,51.51,18785.0,46.8298,46.8753,46.8026,46.8208,18785.0
2019-09-05 14:00:00,51.52,51.59,51.49,51.54,26691.0,46.8298,46.8935,46.8026,46.848,26691.0
2019-09-05 14:30:00,51.53,51.7,51.52,51.7,48599.0,46.8389,46.9935,46.8298,46.9935,48599.0
2019-09-05 15:00:00,51.7,51.81,51.7,51.8,47506.0,46.9935,47.0934,46.9935,47.0843,47506.0
2019-09-05 15:30:00,51.8,51.8,51.62,51.64,156737.0,47.0843,47.0843,46.9207,46.9389,156737.0
2019-09-06 09:30:00,51.63,51.76,51.07,51.22,94937.0,46.9298,47.048,46.4208,46.5572,94937.0
2019-09-06 10:00:00,51.23,51.46,51.17,51.42,106791.0,46.5662,46.7753,46.5117,46.7389,106791.0
2019-09-06 10:30:00,51.43,51.51,51.13,51.15,103058.0,46.748,46.8208,46.4753,46.4935,103058.0
2019-09-06 11:00:00,51.14,51.15,50.84,50.91,224379.0,46.4844,46.4935,46.2117,46.2754,224379.0
2019-09-06 11:30:00,50.91,51.0,50.83,50.99,80875.0,46.2754,46.3572,46.2027,46.3481,80875.0
2019-09-06 12:00:00,50.99,51.0,50.95,50.97,89849.0,46.3481,46.3572,46.3117,46.3299,89849.0
2019-09-06 12:30:00,50.96,51.01,50.77,50.96,88872.0,46.3208,46.3663,46.1481,46.3208,88872.0
2019-09-06 13:00:00,50.97,51.05,50.91,51.01,132614.0,46.3299,46.4026,46.2754,46.3663,132614.0
2019-09-06 13:30:00,51.0,51.07,50.88,50.9,91492.0,46.3572,46.4208,46.2481,46.2663,91492.0
2019-09-06 14:00:00,50.9,50.97,50.76,50.94,68382.0,46.2663,46.3299,46.139,46.3026,68382.0
2019-09-06 14:30:00,50.94,50.95,50.87,50.9,75069.0,46.3026,46.3117,46.239,46.2663,75069.0
2019-09-06 15:00:00,50.91,50.91,50.8,50.89,114110.0,46.2754,46.2754,46.1754,46.2572,114110.0
2019-09-06 15:30:00,50.89,50.91,50.64,50.68,299928.0,46.2572,46.2754,46.03,46.0663,299928.0
2019-09-09 09:30:00,50.86,51.25,50.7,50.75,119479.0,46.2299,46.5844,46.0845,46.1299,119479.0
2019-09-09 10:00:00,50.74,51.12,50.74,51.01,96896.0,46.1208,46.4663,46.1208,46.3663,96896.0
2019-09-09 10:30:00,51.01,51.03,50.86,50.91,54628.0,46.3663,46.3844,46.2299,46.2754,54628.0
2019-09-09 11:00:00,50.92,51.02,50.88,50.93,44416.0,46.2845,46.3754,46.2481,46.2936,44416.0
2019-09-09 11:30:00,50.92,50.95,50.61,50.7,54026.0,46.2845,46.3117,46.0027,46.0845,54026.0
2019-09-09 12:00:00,50.7,50.75,50.62,50.62,55459.0,46.0845,46.1299,46.0118,46.0118,55459.0
2019-09-09 12:30:00,50.62,50.63,50.53,50.6,49503.0,46.0118,46.0209,45.93,45.9936,49503.0
2019-09-09 13:00:00,50.6,50.87,50.59,50.87,31427.0,45.9936,46.239,45.9845,46.239,31427.0
2019-09-09 13:30:00,50.87,51.01,50.87,51.01,94891.0,46.239,46.3663,46.239,46.3663,94891.0
2019-09-09 14:00:00,51.01,51.01,50.86,50.91,48409.0,46.3663,46.3663,46.2299,46.2754,48409.0
2019-09-09 14:30:00,50.92,51.01,50.9,50.94,48469.0,46.2845,46.3663,46.2663,46.3026,48469.0
2019-09-09 15:00:00,50.94,51.01,50.87,50.88,69921.0,46.3026,46.3663,46.239,46.2481,69921.0
2019-09-09 15:30:00,50.88,50.92,50.82,50.84,230806.0,46.2481,46.2845,46.1936,46.2117,230806.0
2019-09-10 09:30:00,50.75,50.86,50.39,50.66,84064.0,46.1299,46.2299,45.8027,46.0481,84064.0
2019-09-10 10:00:00,50.65,50.92,50.53,50.83,85449.0,46.039,46.2845,45.93,46.2027,85449.0
2019-09-10 10:30:00,50.84,50.91,50.74,50.8,53396.0,46.2117,46.2754,46.1208,46.1754,53396.0
2019-09-10 11:00:00,50.81,51.0,50.81,50.83,83834.0,46.1845,46.3572,46.1845,46.2027,83834.0
2019-09-10 11:30:00,50.83,50.92,50.75,50.87,82695.0,46.2027,46.2845,46.1299,46.239,82695.0
2019-09-10 12:00:00,50.87,51.2,50.87,51.12,70053.0,46.239,46.539,46.239,46.4663,70053.0
2019-09-10 12:30:00,51.11,51.24,51.09,51.17,69293.0,46.4572,46.5753,46.439,46.5117,69293.0
2019-09-10 13:00:00,51.18,51.23,51.08,51.1,61428.0,46.5208,46.5662,46.4299,46.4481,61428.0
2019-09-10 13:30:00,51.12,51.32,51.04,51.22,76020.0,46.4663,46.648,46.3935,46.5572,76020.0
2019-09-10 14:00:00,51.23,51.25,50.98,50.98,53452.0,46.5662,46.5844,46.339,46.339,53452.0
2019-09-10 14:30:00,50.98,51.09,50.94,51.0,51960.0,46.339,46.439,46.3026,46.3572,51960.0
2019-09-10 15:00:00,51.0,51.12,50.91,51.11,71279.0,46.3572,46.4663,46.2754,46.4572,71279.0
2019-09-10 15:30:00,51.11,51.2,51.05,51.15,217662.0,46.4572,46.539,46.4026,46.4935,217662.0
2019-09-11 09:30:00,51.09,51.38,50.84,51.35,44187.0,46.439,46.7026,46.2117,46.6753,44187.0
2019-09-11 10:00:00,51.35,51.52,51.16,51.21,52794.0,46.6753,46.8298,46.5026,46.5481,52794.0
2019-09-11 10:30:00,51.2,51.35,51.15,51.28,48695.0,46.539,46.6753,46.4935,46.6117,48695.0
2019-09-11 11:00:00,51.29,51.62,51.23,51.6,102838.0,46.6208,46.9207,46.5662,46.9026,102838.0
2019-09-11 11:30:00,51.6,51.64,51.5,51.58,87152.0,46.9026,46.9389,46.8117,46.8844,87152.0
2019-09-11 12:00:00,51.58,51.65,51.45,51.54,74050.0,46.8844,46.948,46.7662,46.848,74050.0
2019-09-11 12:30:00,51.54,51.55,51.42,51.49,37432.0,46.848,46.8571,46.7389,46.8026,37432.0
2019-09-11 13:00:00,51.49,51.56,51.44,51.45,35530.0,46.8026,46.8662,46.7571,46.7662,35530.0
2019-09-11 13:30:00,51.46,51.49,51.33,51.33,40850.0,46.7753,46.8026,46.6571,46.6571,40850.0
2019-09-11 14:00:00,51.34,51.4,51.26,51.3,86207.0,46.6662,46.7208,46.5935,46.6299,86207.0
2019-09-11 14:30:00,51.3,51.31,51.19,51.19,78524.0,46.6299,46.639,46.5299,46.5299,78524.0
2019-09-11 15:00:00,51.2,51.23,51.01,51.1,126969.0,46.539,46.5662,46.3663,46.4481,126969.0
2019-09-11 15:30:00,51.1,51.21,51.04,51.12,273581.0,46.4481,46.5481,46.3935,46.4663,273581.0
2019-09-12 09:30:00,51.27,52.0,51.27,51.59,48948.0,46.6026,47.2661,46.6026,46.8935,48948.0
2019-09-12 10:00:00,51.61,51.85,51.43,51.81,51561.0,46.9116,47.1298,46.748,47.0934,51561.0
2019-09-12 10:30:00,51.81,51.87,51.67,51.73,41529.0,47.0934,47.148,46.9662,47.0207,41529.0
2019-09-12 11:00:00,51.75,51.95,51.72,51.95,43823.0,47.0389,47.2207,47.0116,47.2207,43823.0
2019-09-12 11:30:00,51.92,51.92,51.77,51.84,34453.0,47.1934,47.1934,47.0571,47.1207,34453.0
2019-09-12 12:00:00,51.84,51.88,51.69,51.69,67500.0,47.1207,47.1571,46.9844,46.9844,67500.0
2019-09-12 12:30:00,51.7,51.92,51.7,51.9,29970.0,46.9935,47.1934,46.9935,47.1752,29970.0
2019-09-12 13:00:00,51.9,51.94,51.89,51.9,33598.0,47.1752,47.2116,47.1662,47.1752,33598.0
2019-09-12 13:30:00,51.89,52.02,51.88,52.02,35187.0,47.1662,47.2843,47.1571,47.2843,35187.0
2019-09-12 14:00:00,52.02,52.14,52.0,52.11,71815.0,47.2843,47.3934,47.2661,47.3661,71815.0
2019-09-12 14:30:00,52.11,52.2,52.03,52.03,34232.0,47.3661,47.4479,47.2934,47.2934,34232.0
2019-09-12 15:00:00,52.03,52.04,51.82,51.83,83404.0,47.2934,47.3025,47.1025,47.1116,83404.0
2019-09-12 15:30:00,51.83,51.86,51.67,51.72,316774.0,47.1116,47.1389,46.9662,47.0116,316774.0
2019-09-13 09:30:00,51.67,52.42,51.6,52.04,40044.0,46.9662,47.6479,46.9026,47.3025,40044.0
2019-09-13 10:00:00,52.04,52.33,52.02,52.29,63491.0,47.3025,47.5661,47.2843,47.5297,63491.0
2019-09-13 10:30:00,52.28,52.3,52.16,52.18,46778.0,47.5207,47.5388,47.4116,47.4298,46778.0
2019-09-13 11:00:00,52.19,52.27,52.13,52.24,44036.0,47.4388,47.5116,47.3843,47.4843,44036.0
2019-09-13 11:30:00,52.23,52.24,51.88,51.88,30883.0,47.4752,47.4843,47.1571,47.1571,30883.0
2019-09-13 12:00:00,51.87,52.06,51.87,51.96,30493.0,47.148,47.3207,47.148,47.2298,30493.0
2019-09-13 12:30:00,51.96,52.07,51.84,51.87,32321.0,47.2298,47.3298,47.1207,47.148,32321.0
2019-09-13 13:00:00,51.87,51.96,51.84,51.85,27064.0,47.148,47.2298,47.1207,47.1298,27064.0
2019-09-13 13:30:00,51.86,51.98,51.85,51.91,30604.0,47.1389,47.248,47.1298,47.1843,30604.0
2019-09-13 14:00:00,51.91,51.94,51.64,51.81,55766.0,47.1843,47.2116,46.9389,47.0934,55766.0
2019-09-13 14:30:00,51.82,51.99,51.81,51.96,40345.0,47.1025,47.2571,47.0934,47.2298,40345.0
2019-09-13 15:00:00,51.96,52.01,51.85,52.01,49858.0,47.2298,47.2752,47.1298,47.2752,49858.0
2019-09-13 15:30:00,52.0,52.0,51.68,51.9,298416.0,47.2661,47.2661,46.9753,47.1752,298416.0
2019-09-16 09:30:00,51.72,51.72,51.33,51.36,24812.0,47.0116,47.0116,46.6571,46.6844,24812.0
2019-09-16 10:00:00,51.37,51.6,51.33,51.49,32407.0,46.6935,46.9026,46.6571,46.8026,32407.0
2019-09-16 10:30:00,51.49,51.53,51.31,51.37,28323.0,46.8026,46.8389,46.639,46.6935,28323.0
2019-09-16 11:00:00,51.39,51.4,51.16,51.24,40956.0,46.7117,46.7208,46.5026,46.5753,40956.0
2019-09-16 11:30:00,51.22,51.29,51.19,51.2,27334.0,46.5572,46.6208,46.5299,46.539,27334.0
2019-09-16 12:00:00,51.22,51.3,51.18,51.28,30424.0,46.5572,46.6299,46.5208,46.6117,30424.0
2019-09-16 12:30:00,51.28,51.32,51.25,51.27,28485.0,46.6117,46.648,46.5844,46.6026,28485.0
2019-09-16 13:00:00,51.27,51.31,51.25,51.31,29102.0,46.6026,46.639,46.5844,46.639,29102.0
2019-09-16 13:30:00,51.31,51.38,51.31,51.35,27195.0,46.639,46.7026,46.639,46.6753,27195.0
2019-09-16 14:00:00,51.35,51.43,51.34,51.42,33549.0,46.6753,46.748,46.6662,46.7389,33549.0
2019-09-16 14:30:00,51.42,51.42,51.27,51.35,36732.0,46.7389,46.7389,46.6026,46.6753,36732.0
2019-09-16 15:00:00,51.35,51.37,51.22,51.23,46247.0,46.6753,46.6935,46.5572,46.5662,46247.0
2019-09-16 15:30:00,51.22,51.53,51.2,51.43,234611.0,46.5572,46.8389,46.539,46.748,234611.0
2019-09-17 09:30:00,51.36,51.58,51.25,51.54,80211.0,46.6844,46.8844,46.5844,46.848,80211.0
2019-09-17 10:00:00,51.53,51.59,51.35,51.39,53504.0,46.8389,46.8935,46.6753,46.7117,53504.0
2019-09-17 10:30:00,51.39,51.65,51.37,51.53,309724.0,46.7117,46.948,46.6935,46.8389,309724.0
2019-09-17 11:00:00,51.52,51.68,51.45,51.5,219937.0,46.8298,46.9753,46.7662,46.8117,219937.0
2019-09-17 11:30:00,51.47,51.53,51.38,51.44,92622.0,46.7844,46.8389,46.7026,46.7571,92622.0
2019-09-17 12:00:00,51.45,51.59,51.26,51.4,73927.0,46.7662,46.8935,46.5935,46.7208,73927.0
2019-09-17 12:30:00,51.4,51.48,51.2,51.29,57933.0,46.7208,46.7935,46.539,46.6208,57933.0
2019-09-17 13:00:00,51.29,51.34,51.24,51.34,83879.0,46.6208,46.6662,46.5753,46.6662,83879.0
2019-09-17 13:30:00,51.33,51.4,51.29,51.37,39073.0,46.6571,46.7208,46.6208,46.6935,39073.0
2019-09-17 14:00:00,51.37,51.39,51.2,51.24,97181.0,46.6935,46.7117,46.539,46.5753,97181.0
2019-09-17 14:30:00,51.23,51.28,51.22,51.25,56509.0,46.5662,46.6117,46.5572,46.5844,56509.0
2019-09-17 15:00:00,51.26,51.28,51.2,51.25,72887.0,46.5935,46.6117,46.539,46.5844,72887.0
2019-09-17 15:30:00,51.26,51.4,51.25,51.39,341606.0,46.5935,46.7208,46.5844,46.7117,341606.0
2019-09-18 09:30:00,51.39,51.43,50.0,50.11,101528.0,46.7117,46.748,45.4482,45.5482,101528.0
2019-09-18 10:00:00,50.15,50.23,49.82,50.22,170837.0,45.5846,45.6573,45.2846,45.6482,170837.0
2019-09-18 10:30:00,50.24,50.25,50.09,50.21,65821.0,45.6664,45.6755,45.53,45.6391,65821.0
2019-09-18 11:00:00,50.2,50.33,50.13,50.16,62159.0,45.63,45.7482,45.5664,45.5936,62159.0
2019-09-18 11:30:00,50.15,50.29,50.13,50.25,35947.0,45.5846,45.7118,45.5664,45.6755,35947.0
2019-09-18 12:00:00,50.26,50.27,50.14,50.15,48211.0,45.6845,45.6936,45.5755,45.5846,48211.0
2019-09-18 12:30:00,50.14,50.22,50.13,50.22,40967.0,45.5755,45.6482,45.5664,45.6482,40967.0
2019-09-18 13:00:00,50.23,50.23,50.07,50.07,80584.0,45.6573,45.6573,45.5118,45.5118,80584.0
2019-09-18 13:30:00,50.08,50.09,49.66,49.69,95365.0,45.5209,45.53,45.1392,45.1664,95365.0
2019-09-18 14:00:00,49.65,49.84,49.47,49.47,84086.0,45.1301,45.3028,44.9665,44.9665,84086.0
2019-09-18 14:30:00,49.47,49.55,49.4,49.48,69370.0,44.9665,45.0392,44.9028,44.9756,69370.0
2019-09-18 15:00:00,49.48,49.51,49.42,49.5,85453.0,44.9756,45.0028,44.921,44.9937,85453.0
2019-09-18 15:30:00,49.5,49.89,49.49,49.87,340449.0,44.9937,45.3482,44.9846,45.33,340449.0
2019-09-19 09:30:00,49.85,50.14,49.37,49.55,103430.0,45.3119,45.5755,44.8756,45.0392,103430.0
2019-09-19 10:00:00,49.53,50.04,49.48,49.93,81205.0,45.021,45.4846,44.9756,45.3846,81205.0
2019-09-19 10:30:00,49.93,50.07,49.86,49.93,58162.0,45.3846,45.5118,45.321,45.3846,58162.0
2019-09-19 11:00:00,49.9,50.14,49.86,50.12,61954.0,45.3573,45.5755,45.321,45.5573,61954.0
2019-09-19 11:30:00,50.12,50.17,49.96,50.14,123377.0,45.5573,45.6027,45.4119,45.5755,123377.0
2019-09-19 12:00:00,50.13,50.19,50.08,50.09,37098.0,45.5664,45.6209,45.5209,45.53,37098.0
2019-09-19 12:30:00,50.08,50.15,50.05,50.11,52017.0,45.5209,45.5846,45.4937,45.5482,52017.0
2019-09-19 13:00:00,50.11,50.21,50.11,50.11,65944.0,45.5482,45.6391,45.5482,45.5482,65944.0
2019-09-19 13:30:00,50.11,50.23,50.07,50.15,44755.0,45.5482,45.6573,45.5118,45.5846,44755.0
2019-09-19 14:00:00,50.15,50.18,50.06,50.11,52276.0,45.5846,45.6118,45.5028,45.5482,52276.0
2019-09-19 14:30:00,50.11,50.11,49.97,49.98,52980.0,45.5482,45.5482,45.4209,45.43,52980.0
2019-09-19 15:00:00,49.98,50.0,49.92,49.95,91902.0,45.43,45.4482,45.3755,45.4028,91902.0
2019-09-19 15:30:00,49.95,49.95,49.74,49.89,246038.0,45.4028,45.4028,45.2119,45.3482,246038.0
2019-09-20 09:30:00,49.85,50.31,49.51,50.16,269249.0,45.3119,45.73,45.0028,45.5936,269249.0
2019-09-20 10:00:00,50.15,50.61,50.12,50.6,83897.0,45.5846,46.0027,45.5573,45.9936,83897.0
2019-09-20 10:30:00,50.59,50.75,50.54,50.75,108694.0,45.9845,46.1299,45.9391,46.1299,108694.0
2019-09-20 11:00:00,50.73,50.76,50.64,50.69,82530.0,46.1118,46.139,46.03,46.0754,82530.0
2019-09-20 11:30:00,50.71,50.85,50.61,50.75,121743.0,46.0936,46.2208,46.0027,46.1299,121743.0
2019-09-20 12:00:00,50.75,50.77,50.67,50.76,68969.0,46.1299,46.1481,46.0572,46.139,68969.0
2019-09-20 12:30:00,50.76,50.88,50.73,50.8,38302.0,46.139,46.2481,46.1118,46.1754,38302.0
2019-09-20 13:00:00,50.8,50.85,50.51,50.65,94183.0,46.1754,46.2208,45.9118,46.039,94183.0
2019-09-20 13:30:00,50.66,50.67,50.51,50.57,85170.0,46.0481,46.0572,45.9118,45.9663,85170.0
2019-09-20 14:00:00,50.59,50.72,50.57,50.72,40216.0,45.9845,46.1027,45.9663,46.1027,40216.0
2019-09-20 14:30:00,50.73,50.81,50.71,50.74,51508.0,46.1118,46.1845,46.0936,46.1208,51508.0
2019-09-20 15:00:00,50.74,50.76,50.66,50.67,54277.0,46.1208,46.139,46.0481,46.0572,54277.0
2019-09-20 15:30:00,50.66,51.21,50.55,51.12,688075.0,46.0481,46.5481,45.9481,46.4663,688075.0
2019-09-23 09:30:00,50.69,51.87,50.53,51.72,134259.0,46.0754,47.148,45.93,47.0116,134259.0
2019-09-23 10:00:00,51.73,52.0,51.64,51.94,99791.0,47.0207,47.2661,46.9389,47.2116,99791.0
2019-09-23 10:30:00,51.95,52.06,51.84,51.94,88846.0,47.2207,47.3207,47.1207,47.2116,88846.0
2019-09-23 11:00:00,51.94,52.19,51.9,52.14,72176.0,47.2116,47.4388,47.1752,47.3934,72176.0
2019-09-23 11:30:00,52.14,52.37,52.07,52.31,90330.0,47.3934,47.6025,47.3298,47.5479,90330.0
2019-09-23 12:00:00,52.29,52.36,52.2,52.22,51406.0,47.5297,47.5934,47.4479,47.4661,51406.0
2019-09-23 12:30:00,52.22,52.31,52.11,52.16,57925.0,47.4661,47.5479,47.3661,47.4116,57925.0
2019-09-23 13:00:00,52.18,52.26,52.14,52.21,103654.0,47.4298,47.5025,47.3934,47.457,103654.0
2019-09-23 13:30:00,52.21,52.35,52.15,52.33,91977.0,47.457,47.5843,47.4025,47.5661,91977.0
2019-09-23 14:00:00,52.32,52.39,52.24,52.35,63450.0,47.557,47.6206,47.4843,47.5843,63450.0
2019-09-23 14:30:00,52.35,52.44,52.28,52.34,108701.0,47.5843,47.6661,47.5207,47.5752,108701.0
2019-09-23 15:00:00,52.34,52.46,52.34,52.38,101047.0,47.5752,47.6843,47.5752,47.6115,101047.0
2019-09-23 15:30:00,52.38,52.4,52.23,52.28,325848.0,47.6115,47.6297,47.4752,47.5207,325848.0
2019-09-24 09:30:00,52.55,53.65,52.28,53.48,264294.0,47.7661,48.7659,47.5207,48.6114,264294.0
2019-09-24 10:00:00,53.48,53.57,53.37,53.45,138397.0,48.6114,48.6932,48.5114,48.5841,138397.0
2019-09-24 10:30:00,53.43,53.62,53.42,53.5,64163.0,48.566,48.7387,48.5569,48.6296,64163.0
2019-09-24 11:00:00,53.5,53.65,53.5,53.62,60875.0,48.6296,48.7659,48.6296,48.7387,60875.0
2019-09-24 11:30:00,53.62,53.62,53.15,53.24,94721.0,48.7387,48.7387,48.3115,48.3933,94721.0
2019-09-24 12:00:00,53.24,53.34,53.03,53.03,62129.0,48.3933,48.4842,48.2024,48.2024,62129.0
2019-09-24 12:30:00,53.04,53.04,52.85,52.94,36169.0,48.2115,48.2115,48.0388,48.1206,36169.0
2019-09-24 13:00:00,52.94,53.03,52.83,52.95,40330.0,48.1206,48.2024,48.0206,48.1297,40330.0
2019-09-24 13:30:00,52.95,53.05,52.93,52.95,77795.0,48.1297,48.2206,48.1115,48.1297,77795.0
2019-09-24 14:00:00,52.94,53.13,52.81,53.0,74594.0,48.1206,48.2933,48.0024,48.1751,74594.0
2019-09-24 14:30:00,53.0,53.06,52.96,53.01,69645.0,48.1751,48.2296,48.1387,48.1842,69645.0
2019-09-24 15:00:00,53.01,53.04,52.8,52.88,129486.0,48.1842,48.2115,47.9933,48.066,129486.0
2019-09-24 15:30:00,52.87,53.06,52.82,53.05,336980.0,48.0569,48.2296,48.0115,48.2206,336980.0
2019-09-25 09:30:00,52.88,53.03,52.69,52.87,56939.0,48.066,48.2024,47.8933,48.0569,56939.0
2019-09-25 10:00:00,52.82,52.82,52.44,52.69,80879.0,48.0115,48.0115,47.6661,47.8933,80879.0
2019-09-25 10:30:00,52.69,52.76,52.51,52.6,83983.0,47.8933,47.957,47.7297,47.8115,83983.0
2019-09-25 11:00:00,52.61,52.78,52.59,52.69,90403.0,47.8206,47.9751,47.8024,47.8933,90403.0
2019-09-25 11:30:00,52.68,52.76,52.57,52.66,105501.0,47.8842,47.957,47.7843,47.8661,105501.0
2019-09-25 12:00:00,52.65,52.92,52.61,52.92,36641.0,47.857,48.1024,47.8206,48.1024,36641.0
2019-09-25 12:30:00,52.92,52.97,52.87,52.94,33433.0,48.1024,48.1478,48.0569,48.1206,33433.0
2019-09-25 13:00:00,52.94,53.19,52.94,53.03,98963.0,48.1206,48.3478,48.1206,48.2024,98963.0
2019-09-25 13:30:00,53.03,53.16,53.02,53.15,50439.0,48.2024,48.3205,48.1933,48.3115,50439.0
2019-09-25 14:00:00,53.15,53.29,53.14,53.2,111337.0,48.3115,48.4387,48.3024,48.3569,111337.0
2019-09-25 14:30:00,53.2,53.24,53.12,53.23,66814.0,48.3569,48.3933,48.2842,48.3842,66814.0
2019-09-25 15:00:00,53.23,53.25,53.13,53.25,63732.0,48.3842,48.4023,48.2933,48.4023,63732.0
2019-09-25 15:30:00,53.25,53.35,53.14,53.2,375399.0,48.4023,48.4932,48.3024,48.3569,375399.0
2019-09-26 09:30:00,53.24,53.73,53.16,53.33,40428.0,48.4839,48.9301,48.4111,48.5659,40428.0
2019-09-26 10:00:00,53.34,53.57,53.29,53.45,68810.0,48.575,48.7844,48.5294,48.6752,68810.0
2019-09-26 10:30:00,53.44,53.61,53.39,53.55,54461.0,48.666,48.8209,48.6205,48.7662,54461.0
2019-09-26 11:00:00,53.55,53.61,53.42,53.46,70039.0,48.7662,48.8209,48.6478,48.6843,70039.0
2019-09-26 11:30:00,53.47,53.5,53.24,53.25,58909.0,48.6934,48.7207,48.4839,48.493,58909.0
2019-09-26 12:00:00,53.25,53.45,53.22,53.42,32008.0,48.493,48.6752,48.4657,48.6478,32008.0
2019-09-26 12:30:00,53.41,53.46,53.29,53.37,59759.0,48.6387,48.6843,48.5294,48.6023,59759.0
2019-09-26 13:00:00,53.36,53.38,53.26,53.28,36007.0,48.5932,48.6114,48.5021,48.5203,36007.0
2019-09-26 13:30:00,53.29,53.42,53.28,53.41,41468.0,48.5294,48.6478,48.5203,48.6387,41468.0
2019-09-26 14:00:00,53.42,53.5,53.38,53.42,42581.0,48.6478,48.7207,48.6114,48.6478,42581.0
2019-09-26 14:30:00,53.43,53.44,53.33,53.34,35794.0,48.6569,48.666,48.5659,48.575,35794.0
2019-09-26 15:00:00,53.34,53.39,53.28,53.37,62248.0,48.575,48.6205,48.5203,48.6023,62248.0
2019-09-26 15:30:00,53.37,53.43,53.35,53.36,176349.0,48.6023,48.6569,48.5841,48.5932,176349.0
2019-09-27 09:30:00,53.0,53.38,52.88,53.38,42573.0,48.2654,48.6114,48.1561,48.6114,42573.0
2019-09-27 10:00:00,53.4,53.49,53.26,53.47,46476.0,48.6296,48.7116,48.5021,48.6934,46476.0
2019-09-27 10:30:00,53.47,53.5,53.35,53.41,72358.0,48.6934,48.7207,48.5841,48.6387,72358.0
2019-09-27 11:00:00,53.41,53.43,53.17,53.24,39342.0,48.6387,48.6569,48.4202,48.4839,39342.0
2019-09-27 11:30:00,53.25,53.29,53.03,53.18,60238.0,48.493,48.5294,48.2927,48.4293,60238.0
2019-09-27 12:00:00,53.17,53.21,53.1,53.17,95033.0,48.4202,48.4566,48.3564,48.4202,95033.0
2019-09-27 12:30:00,53.16,53.2,53.08,53.16,112751.0,48.4111,48.4475,48.3382,48.4111,112751.0
2019-09-27 13:00:00,53.15,53.24,53.05,53.15,111918.0,48.402,48.4839,48.3109,48.402,111918.0
2019-09-27 13:30:00,53.16,53.21,52.98,53.03,56047.0,48.4111,48.4566,48.2471,48.2927,56047.0
2019-09-27 14:00:00,53.03,53.03,52.77,52.79,136140.0,48.2927,48.2927,48.0559,48.0741,136140.0
2019-09-27 14:30:00,52.77,52.83,52.62,52.68,82106.0,48.0559,48.1105,47.9193,47.9739,82106.0
2019-09-27 15:00:00,52.67,52.74,52.66,52.71,62871.0,47.9648,48.0286,47.9557,48.0013,62871.0
2019-09-27 15:30:00,52.7,52.88,52.68,52.87,316691.0,47.9922,48.1561,47.9739,48.147,316691.0
2019-09-30 09:30:00,53.02,53.12,52.69,53.04,51670.0,48.2836,48.3746,47.983,48.3018,51670.0
2019-09-30 10:00:00,53.01,53.25,52.91,53.0,73065.0,48.2745,48.493,48.1834,48.2654,73065.0
2019-09-30 10:30:00,52.98,53.09,52.9,53.04,58050.0,48.2471,48.3473,48.1743,48.3018,58050.0
2019-09-30 11:00:00,53.05,53.21,53.04,53.21,50247.0,48.3109,48.4566,48.3018,48.4566,50247.0
2019-09-30 11:30:00,53.21,53.21,53.04,53.11,64455.0,48.4566,48.4566,48.3018,48.3655,64455.0
2019-09-30 12:00:00,53.11,53.21,53.08,53.2,37047.0,48.3655,48.4566,48.3382,48.4475,37047.0
2019-09-30 12:30:00,53.2,53.33,53.19,53.33,37822.0,48.4475,48.5659,48.4384,48.5659,37822.0
2019-09-30 13:00:00,53.33,53.39,53.3,53.3,41525.0,48.5659,48.6205,48.5386,48.5386,41525.0
2019-09-30 13:30:00,53.31,53.42,53.22,53.39,54770.0,48.5477,48.6478,48.4657,48.6205,54770.0
2019-09-30 14:00:00,53.38,53.53,53.36,53.38,51582.0,48.6114,48.748,48.5932,48.6114,51582.0
2019-09-30 14:30:00,53.39,53.39,53.29,53.37,48718.0,48.6205,48.6205,48.5294,48.6023,48718.0
2019-09-30 15:00:00,53.37,53.49,53.32,53.48,57011.0,48.6023,48.7116,48.5568,48.7025,57011.0
2019-09-30 15:30:00,53.48,53.5,53.24,53.32,206876.0,48.7025,48.7207,48.4839,48.5568,206876.0
2019-10-01 09:30:00,53.57,53.77,53.42,53.49,98935.0,48.7844,48.9666,48.6478,48.7116,98935.0
2019-10-01 10:00:00,53.42,53.48,53.0,53.0,104532.0,48.6478,48.7025,48.2654,48.2654,104532.0
2019-10-01 10:30:00,53.02,53.16,52.94,53.05,49571.0,48.2836,48.4111,48.2107,48.3109,49571.0
2019-10-01 11:00:00,53.05,53.18,52.99,53.15,54072.0,48.3109,48.4293,48.2562,48.402,54072.0
2019-10-01 11:30:00,53.15,53.25,53.14,53.15,39092.0,48.402,48.493,48.3928,48.402,39092.0
2019-10-01 12:00:00,53.15,53.16,53.05,53.08,43457.0,48.402,48.4111,48.3109,48.3382,43457.0
2019-10-01 12:30:00,53.08,53.19,53.08,53.12,33117.0,48.3382,48.4384,48.3382,48.3746,33117.0
2019-10-01 13:00:00,53.13,53.17,53.0,53.07,58389.0,48.3837,48.4202,48.2654,48.3291,58389.0
2019-10-01 13:30:00,53.08,53.08,53.0,53.08,38145.0,48.3382,48.3382,48.2654,48.3382,38145.0
2019-10-01 14:00:00,53.08,53.15,53.04,53.06,37957.0,48.3382,48.402,48.3018,48.32,37957.0
2019-10-01 14:30:00,53.07,53.38,53.07,53.37,67931.0,48.3291,48.6114,48.3291,48.6023,67931.0
2019-10-01 15:00:00,53.38,53.5,53.31,53.5,98453.0,48.6114,48.7207,48.5477,48.7207,98453.0
2019-10-01 15:30:00,53.5,53.63,53.37,53.48,242652.0,48.7207,48.8391,48.6023,48.7025,242652.0
2019-10-02 09:30:00,53.39,53.46,52.95,53.03,83942.0,48.6205,48.6843,48.2198,48.2927,83942.0
2019-10-02 10:00:00,53.01,53.03,52.29,52.36,233066.0,48.2745,48.2927,47.6188,47.6825,233066.0
2019-10-02 10:30:00,52.37,52.37,52.05,52.09,177998.0,47.6916,47.6916,47.4002,47.4366,177998.0
2019-10-02 11:00:00,52.07,52.18,52.04,52.11,78996.0,47.4184,47.5186,47.3911,47.4549,78996.0
2019-10-02 11:30:00,52.11,52.15,51.8,51.86,83918.0,47.4549,47.4913,47.1726,47.2272,83918.0
2019-10-02 12:00:00,51.86,51.93,51.66,51.91,61989.0,47.2272,47.2909,47.0451,47.2727,61989.0
2019-10-02 12:30:00,51.9,51.98,51.76,51.8,236113.0,47.2636,47.3365,47.1361,47.1726,236113.0
2019-10-02 13:00:00,51.81,51.97,51.7,51.81,49570.0,47.1817,47.3274,47.0815,47.1817,49570.0
2019-10-02 13:30:00,51.82,51.86,51.74,51.86,90848.0,47.1908,47.2272,47.1179,47.2272,90848.0
2019-10-02 14:00:00,51.85,51.92,51.78,51.8,62340.0,47.2181,47.2818,47.1543,47.1726,62340.0
2019-10-02 14:30:00,51.8,51.91,51.75,51.88,61154.0,47.1726,47.2727,47.127,47.2454,61154.0
2019-10-02 15:00:00,51.89,51.97,51.81,51.94,107827.0,47.2545,47.3274,47.1817,47.3,107827.0
2019-10-02 15:30:00,51.95,52.01,51.67,51.74,474528.0,47.3092,47.3638,47.0542,47.1179,474528.0
2019-10-03 09:30:00,51.81,51.96,51.68,51.76,51999.0,47.1817,47.3183,47.0633,47.1361,51999.0
2019-10-03 10:00:00,51.73,51.77,51.35,51.74,70123.0,47.1088,47.1452,46.7628,47.1179,70123.0
2019-10-03 10:30:00,51.75,51.96,51.7,51.96,38162.0,47.127,47.3183,47.0815,47.3183,38162.0
2019-10-03 11:00:00,51.94,52.12,51.92,52.1,26518.0,47.3,47.464,47.2818,47.4458,26518.0
2019-10-03 11:30:00,52.09,52.11,51.99,52.05,28356.0,47.4366,47.4549,47.3456,47.4002,28356.0
2019-10-03 12:00:00,52.05,52.11,51.98,52.07,20823.0,47.4002,47.4549,47.3365,47.4184,20823.0
2019-10-03 12:30:00,52.08,52.23,52.04,52.21,12850.0,47.4275,47.5641,47.3911,47.5459,12850.0
2019-10-03 13:00:00,52.21,52.23,52.14,52.18,19078.0,47.5459,47.5641,47.4822,47.5186,19078.0
2019-10-03 13:30:00,52.18,52.33,52.15,52.31,23575.0,47.5186,47.6552,47.4913,47.637,23575.0
2019-10-03 14:00:00,52.32,52.42,52.3,52.41,21998.0,47.6461,47.7372,47.6279,47.7281,21998.0
2019-10-03 14:30:00,52.41,52.44,52.32,52.37,23626.0,47.7281,47.7554,47.6461,47.6916,23626.0
2019-10-03 15:00:00,52.38,52.41,52.3,52.39,38165.0,47.7007,47.7281,47.6279,47.7098,38165.0
2019-10-03 15:30:00,52.38,52.57,52.31,52.46,270769.0,47.7007,47.8738,47.637,47.7736,270769.0
2019-10-04 09:30:00,52.84,53.45,52.02,53.23,97446.0,48.1196,48.6752,47.3729,48.4748,97446.0
2019-10-04 10:00:00,53.22,53.72,53.21,53.53,81528.0,48.4657,48.921,48.4566,48.748,81528.0
2019-10-04 10:30:00,53.55,53.61,53.31,53.54,50918.0,48.7662,48.8209,48.5477,48.7571,50918.0
2019-10-04 11:00:00,53.51,53.66,53.31,53.39,107133.0,48.7298,48.8664,48.5477,48.6205,107133.0
2019-10-04 11:30:00,53.39,53.58,53.37,53.39,31960.0,48.6205,48.7935,48.6023,48.6205,31960.0
2019-10-04 12:00:00,53.4,53.46,53.3,53.35,31762.0,48.6296,48.6843,48.5386,48.5841,31762.0
2019-10-04 12:30:00,53.36,53.4,53.31,53.35,30630.0,48.5932,48.6296,48.5477,48.5841,30630.0
2019-10-04 13:00:00,53.35,53.54,53.34,53.54,30227.0,48.5841,48.7571,48.575,48.7571,30227.0
2019-10-04 13:30:00,53.54,53.59,53.4,53.41,35735.0,48.7571,48.8026,48.6296,48.6387,35735.0
2019-10-04 14:00:00,53.41,53.49,53.34,53.36,28714.0,48.6387,48.7116,48.575,48.5932,28714.0
2019-10-04 14:30:00,53.37,53.43,53.34,53.39,34594.0,48.6023,48.6569,48.575,48.6205,34594.0
2019-10-04 15:00:00,53.39,53.43,53.34,53.41,41033.0,48.6205,48.6569,48.575,48.6387,41033.0
2019-10-04 15:30:00,53.41,53.68,53.39,53.62,193971.0,48.6387,48.8846,48.6205,48.83,193971.0
2019-10-07 09:30:00,53.44,53.46,53.28,53.34,25395.0,48.666,48.6843,48.5203,48.575,25395.0
2019-10-07 10:00:00,53.34,53.57,53.32,53.47,48210.0,48.575,48.7844,48.5568,48.6934,48210.0
2019-10-07 10:30:00,53.46,53.59,53.39,53.5,53171.0,48.6843,48.8026,48.6205,48.7207,53171.0
2019-10-07 11:00:00,53.53,53.59,53.36,53.4,63913.0,48.748,48.8026,48.5932,48.6296,63913.0
2019-10-07 11:30:00,53.4,53.65,53.38,53.64,32651.0,48.6296,48.8573,48.6114,48.8482,32651.0
2019-10-07 12:00:00,53.6,53.62,53.55,53.59,40412.0,48.8118,48.83,48.7662,48.8026,40412.0
2019-10-07 12:30:00,53.59,53.68,53.58,53.61,18923.0,48.8026,48.8846,48.7935,48.8209,18923.0
2019-10-07 13:00:00,53.62,53.67,53.54,53.55,81213.0,48.83,48.8755,48.7571,48.7662,81213.0
2019-10-07 13:30:00,53.55,53.91,53.53,53.89,76421.0,48.7662,49.0941,48.748,49.0758,76421.0
2019-10-07 14:00:00,53.9,53.93,53.76,53.79,57236.0,49.085,49.1123,48.9575,48.9848,57236.0
2019-10-07 14:30:00,53.78,53.89,53.7,53.88,100822.0,48.9757,49.0758,48.9028,49.0667,100822.0
2019-10-07 15:00:00,53.89,53.98,53.82,53.97,63066.0,49.0758,49.1578,49.0121,49.1487,63066.0
2019-10-07 15:30:00,53.97,54.04,53.89,53.94,248645.0,49.1487,49.2124,49.0758,49.1214,248645.0
2019-10-08 09:30:00,53.83,53.88,53.5,53.65,100108.0,49.0212,49.0667,48.7207,48.8573,100108.0
2019-10-08 10:00:00,53.64,53.67,53.39,53.51,144244.0,48.8482,48.8755,48.6205,48.7298,144244.0
2019-10-08 10:30:00,53.51,53.63,53.38,53.58,213901.0,48.7298,48.8391,48.6114,48.7935,213901.0
2019-10-08 11:00:00,53.59,53.72,53.4,53.41,141282.0,48.8026,48.921,48.6296,48.6387,141282.0
2019-10-08 11:30:00,53.41,53.5,53.34,53.46,138414.0,48.6387,48.7207,48.575,48.6843,138414.0
2019-10-08 12:00:00,53.45,53.48,53.1,53.18,170823.0,48.6752,48.7025,48.3564,48.4293,170823.0
2019-10-08 12:30:00,53.19,53.3,53.06,53.22,35406.0,48.4384,48.5386,48.32,48.4657,35406.0
2019-10-08 13:00:00,53.2,53.31,53.13,53.29,52606.0,48.4475,48.5477,48.3837,48.5294,52606.0
2019-10-08 13:30:00,53.3,53.5,53.25,53.45,61433.0,48.5386,48.7207,48.493,48.6752,61433.0
2019-10-08 14:00:00,53.44,53.49,53.31,53.41,73332.0,48.666,48.7116,48.5477,48.6387,73332.0
2019-10-08 14:30:00,53.41,53.66,53.32,53.44,61685.0,48.6387,48.8664,48.5568,48.666,61685.0
2019-10-08 15:00:00,53.43,53.54,53.39,53.5,81354.0,48.6569,48.7571,48.6205,48.7207,81354.0
2019-10-08 15:30:00,53.5,53.53,53.2,53.33,471402.0,48.7207,48.748,48.4475,48.5659,471402.0
2019-10-09 09:30:00,53.58,54.41,53.24,53.36,45884.0,48.7935,49.5494,48.4839,48.5932,45884.0
2019-10-09 10:00:00,53.37,53.42,53.01,53.18,86103.0,48.6023,48.6478,48.2745,48.4293,86103.0
2019-10-09 10:30:00,53.17,53.41,53.17,53.27,50547.0,48.4202,48.6387,48.4202,48.5112,50547.0
2019-10-09 11:00:00,53.3,53.3,53.15,53.21,87352.0,48.5386,48.5386,48.402,48.4566,87352.0
2019-10-09 11:30:00,53.22,53.4,53.18,53.36,16649.0,48.4657,48.6296,48.4293,48.5932,16649.0
2019-10-09 12:00:00,53.37,53.38,53.28,53.3,24965.0,48.6023,48.6114,48.5203,48.5386,24965.0
2019-10-09 12:30:00,53.31,53.4,53.3,53.4,32549.0,48.5477,48.6296,48.5386,48.6296,32549.0
2019-10-09 13:00:00,53.42,53.47,53.29,53.38,36199.0,48.6478,48.6934,48.5294,48.6114,36199.0
2019-10-09 13:30:00,53.37,53.46,53.35,53.39,17121.0,48.6023,48.6843,48.5841,48.6205,17121.0
2019-10-09 14:00:00,53.34,53.51,53.34,53.49,25365.0,48.575,48.7298,48.575,48.7116,25365.0
2019-10-09 14:30:00,53.49,53.54,53.46,53.51,28084.0,48.7116,48.7571,48.6843,48.7298,28084.0
2019-10-09 15:00:00,53.52,53.55,53.47,53.55,31243.0,48.7389,48.7662,48.6934,48.7662,31243.0
2019-10-09 15:30:00,53.55,53.66,53.51,53.58,173521.0,48.7662,48.8664,48.7298,48.7935,173521.0
2019-10-10 09:30:00,53.58,53.69,53.3,53.68,27257.0,48.7935,48.8937,48.5386,48.8846,27257.0
2019-10-10 10:00:00,53.71,53.72,53.44,53.66,41324.0,48.9119,48.921,48.666,48.8664,41324.0
2019-10-10 10:30:00,53.68,53.78,53.49,53.74,34250.0,48.8846,48.9757,48.7116,48.9392,34250.0
2019-10-10 11:00:00,53.75,53.84,53.72,53.77,27595.0,48.9484,49.0303,48.921,48.9666,27595.0
2019-10-10 11:30:00,53.78,53.85,53.76,53.83,35626.0,48.9757,49.0394,48.9575,49.0212,35626.0
2019-10-10 12:00:00,53.83,53.84,53.71,53.74,18095.0,49.0212,49.0303,48.9119,48.9392,18095.0
2019-10-10 12:30:00,53.73,53.8,53.65,53.79,26518.0,48.9301,48.9939,48.8573,48.9848,26518.0
2019-10-10 13:00:00,53.78,53.88,53.78,53.88,20149.0,48.9757,49.0667,48.9757,49.0667,20149.0
2019-10-10 13:30:00,53.87,53.95,53.81,53.9,14957.0,49.0576,49.1305,49.003,49.085,14957.0
2019-10-10 14:00:00,53.91,53.95,53.7,53.83,24505.0,49.0941,49.1305,48.9028,49.0212,24505.0
2019-10-10 14:30:00,53.83,53.9,53.71,53.77,26556.0,49.0212,49.085,48.9119,48.9666,26556.0
2019-10-10 15:00:00,53.76,53.88,53.74,53.88,42043.0,48.9575,49.0667,48.9392,49.0667,42043.0
2019-10-10 15:30:00,53.88,53.99,53.85,53.9,127278.0,49.0667,49.1669,49.0394,49.085,127278.0
2019-10-11 09:30:00,54.41,54.65,54.27,54.34,61885.0,49.5494,49.768,49.4219,49.4857,61885.0
2019-10-11 10:00:00,54.34,54.59,54.3,54.44,43149.0,49.4857,49.7133,49.4492,49.5767,43149.0
2019-10-11 10:30:00,54.41,54.42,54.2,54.35,181301.0,49.5494,49.5585,49.3582,49.4948,181301.0
2019-10-11 11:00:00,54.34,54.44,54.29,54.39,28518.0,49.4857,49.5767,49.4401,49.5312,28518.0
2019-10-11 11:30:00,54.4,54.5,54.31,54.41,43276.0,49.5403,49.6314,49.4583,49.5494,43276.0
2019-10-11 12:00:00,54.4,54.4,54.29,54.33,16899.0,49.5403,49.5403,49.4401,49.4765,16899.0
2019-10-11 12:30:00,54.32,54.46,54.18,54.45,17355.0,49.4674,49.5949,49.3399,49.5858,17355.0
2019-10-11 13:00:00,54.42,54.58,54.37,54.47,25726.0,49.5585,49.7042,49.513,49.604,25726.0
2019-10-11 13:30:00,54.45,54.52,54.41,54.52,92949.0,49.5858,49.6496,49.5494,49.6496,92949.0
2019-10-11 14:00:00,54.5,54.53,54.39,54.45,14677.0,49.6314,49.6587,49.5312,49.5858,14677.0
2019-10-11 14:30:00,54.46,54.53,54.41,54.45,18035.0,49.5949,49.6587,49.5494,49.5858,18035.0
2019-10-11 15:00:00,54.44,54.46,54.33,54.37,21040.0,49.5767,49.5949,49.4765,49.513,21040.0
2019-10-11 15:30:00,54.36,54.44,54.08,54.11,130707.0,49.5039,49.5767,49.2489,49.2762,130707.0
2019-10-14 09:30:00,54.13,54.23,53.72,53.82,24442.0,49.2944,49.3855,48.921,49.0121,24442.0
2019-10-14 10:00:00,53.81,53.82,53.55,53.58,61556.0,49.003,49.0121,48.7662,48.7935,61556.0
2019-10-14 10:30:00,53.57,53.7,53.55,53.66,47091.0,48.7844,48.9028,48.7662,48.8664,47091.0
2019-10-14 11:00:00,53.68,53.7,53.4,53.48,43522.0,48.8846,48.9028,48.6296,48.7025,43522.0
2019-10-14 11:30:00,53.48,53.69,53.47,53.63,17517.0,48.7025,48.8937,48.6934,48.8391,17517.0
2019-10-14 12:00:00,53.61,53.7,53.48,53.54,35783.0,48.8209,48.9028,48.7025,48.7571,35783.0
2019-10-14 12:30:00,53.54,53.55,53.42,53.42,14785.0,48.7571,48.7662,48.6478,48.6478,14785.0
2019-10-14 13:00:00,53.42,53.48,53.4,53.43,27014.0,48.6478,48.7025,48.6296,48.6569,27014.0
2019-10-14 13:30:00,53.42,53.45,53.35,53.43,46986.0,48.6478,48.6752,48.5841,48.6569,46986.0
2019-10-14 14:00:00,53.43,53.52,53.36,53.48,39065.0,48.6569,48.7389,48.5932,48.7025,39065.0
2019-10-14 14:30:00,53.47,53.56,53.45,53.51,32696.0,48.6934,48.7753,48.6752,48.7298,32696.0
2019-10-14 15:00:00,53.51,53.61,53.48,53.57,32114.0,48.7298,48.8209,48.7025,48.7844,32114.0
2019-10-14 15:30:00,53.57,53.58,53.45,53.48,181616.0,48.7844,48.7935,48.6752,48.7025,181616.0
2019-10-15 09:30:00,53.55,53.99,53.32,53.4,33536.0,48.7662,49.1669,48.5568,48.6296,33536.0
2019-10-15 10:00:00,53.42,53.65,53.37,53.64,107062.0,48.6478,48.8573,48.6023,48.8482,107062.0
2019-10-15 10:30:00,53.64,53.78,53.63,53.77,22542.0,48.8482,48.9757,48.8391,48.9666,22542.0
2019-10-15 11:00:00,53.79,53.88,53.78,53.85,76782.0,48.9848,49.0667,48.9757,49.0394,76782.0
2019-10-15 11:30:00,53.86,53.93,53.78,53.93,21664.0,49.0485,49.1123,48.9757,49.1123,21664.0
2019-10-15 12:00:00,53.92,53.94,53.8,53.83,36255.0,49.1032,49.1214,48.9939,49.0212,36255.0
2019-10-15 12:30:00,53.8,53.91,53.8,53.87,32100.0,48.9939,49.0941,48.9939,49.0576,32100.0
2019-10-15 13:00:00,53.87,53.9,53.75,53.76,32628.0,49.0576,49.085,48.9484,48.9575,32628.0
2019-10-15 13:30:00,53.76,53.76,53.6,53.71,30251.0,48.9575,48.9575,48.8118,48.9119,30251.0
2019-10-15 14:00:00,53.71,53.77,53.67,53.77,30413.0,48.9119,48.9666,48.8755,48.9666,30413.0
2019-10-15 14:30:00,53.76,53.76,53.62,53.64,31888.0,48.9575,48.9575,48.83,48.8482,31888.0
2019-10-15 15:00:00,53.63,53.76,53.61,53.76,38434.0,48.8391,48.9575,48.8209,48.9575,38434.0
2019-10-15 15:30:00,53.76,53.8,53.73,53.76,102175.0,48.9575,48.9939,48.9301,48.9575,102175.0
2019-10-16 09:30:00,53.77,53.78,53.49,53.58,340043.0,48.9666,48.9757,48.7116,48.7935,340043.0
2019-10-16 10:00:00,53.6,53.89,53.56,53.79,32857.0,48.8118,49.0758,48.7753,48.9848,32857.0
2019-10-16 10:30:00,53.79,53.98,53.76,53.98,21676.0,48.9848,49.1578,48.9575,49.1578,21676.0
2019-10-16 11:00:00,53.98,54.0,53.86,53.92,22926.0,49.1578,49.176,49.0485,49.1032,22926.0
2019-10-16 11:30:00,53.92,54.12,53.87,54.11,19197.0,49.1032,49.2853,49.0576,49.2762,19197.0
2019-10-16 12:00:00,54.11,54.2,54.1,54.15,68323.0,49.2762,49.3582,49.2671,49.3126,68323.0
2019-10-16 12:30:00,54.17,54.24,54.11,54.18,29133.0,49.3308,49.3946,49.2762,49.3399,29133.0
2019-10-16 13:00:00,54.18,54.2,54.0,54.04,26014.0,49.3399,49.3582,49.176,49.2124,26014.0
2019-10-16 13:30:00,54.04,54.11,53.95,53.99,69987.0,49.2124,49.2762,49.1305,49.1669,69987.0
2019-10-16 14:00:00,53.98,54.0,53.85,53.85,37121.0,49.1578,49.176,49.0394,49.0394,37121.0
2019-10-16 14:30:00,53.86,53.92,53.78,53.78,45064.0,49.0485,49.1032,48.9757,48.9757,45064.0
2019-10-16 15:00:00,53.79,53.83,53.73,53.76,77215.0,48.9848,49.0212,48.9301,48.9575,77215.0
2019-10-16 15:30:00,53.77,53.92,53.69,53.91,162062.0,48.9666,49.1032,48.8937,49.0941,162062.0
2019-10-17 09:30:00,54.03,54.4,53.88,54.4,53154.0,49.2033,49.5403,49.0667,49.5403,53154.0
2019-10-17 10:00:00,54.38,54.53,54.25,54.5,83203.0,49.5221,49.6587,49.4037,49.6314,83203.0
2019-10-17 10:30:00,54.52,54.72,54.52,54.71,65447.0,49.6496,49.8317,49.6496,49.8226,65447.0
2019-10-17 11:00:00,54.71,54.83,54.58,54.81,34050.0,49.8226,49.9319,49.7042,49.9137,34050.0
2019-10-17 11:30:00,54.81,54.9,54.73,54.86,78552.0,49.9137,49.9956,49.8408,49.9592,78552.0
2019-10-17 12:00:00,54.87,54.98,54.82,54.98,61554.0,49.9683,50.0685,49.9228,50.0685,61554.0
2019-10-17 12:30:00,54.98,55.07,54.97,55.02,41073.0,50.0685,50.1504,50.0594,50.1049,41073.0
2019-10-17 13:00:00,55.01,55.03,54.91,54.97,48136.0,50.0958,50.114,50.0047,50.0594,48136.0
2019-10-17 13:30:00,54.97,54.98,54.79,54.85,41004.0,50.0594,50.0685,49.8955,49.9501,41004.0
2019-10-17 14:00:00,54.86,54.9,54.77,54.87,31869.0,49.9592,49.9956,49.8772,49.9683,31869.0
2019-10-17 14:30:00,54.88,55.01,54.87,55.01,32617.0,49.9774,50.0958,49.9683,50.0958,32617.0
2019-10-17 15:00:00,55.0,55.03,54.9,54.94,53743.0,50.0867,50.114,49.9956,50.0321,53743.0
2019-10-17 15:30:00,54.95,54.99,54.92,54.97,154522.0,50.0412,50.0776,50.0138,50.0594,154522.0
2019-10-18 09:30:00,54.86,55.26,54.81,55.2,112815.0,49.9592,50.3235,49.9137,50.2688,112815.0
2019-10-18 10:00:00,55.21,55.25,55.02,55.16,57972.0,50.2779,50.3144,50.1049,50.2324,57972.0
2019-10-18 10:30:00,55.15,55.18,55.07,55.13,104715.0,50.2233,50.2506,50.1504,50.2051,104715.0
2019-10-18 11:00:00,55.13,55.45,55.09,55.37,65950.0,50.2051,50.4965,50.1687,50.4236,65950.0
2019-10-18 11:30:00,55.34,55.34,55.16,55.17,39076.0,50.3963,50.3963,50.2324,50.2415,39076.0
2019-10-18 12:00:00,55.16,55.24,54.99,55.1,31857.0,50.2324,50.3053,50.0776,50.1778,31857.0
2019-10-18 12:30:00,55.08,55.17,55.01,55.13,31816.0,50.1595,50.2415,50.0958,50.2051,31816.0
2019-10-18 13:00:00,55.13,55.27,55.11,55.13,35018.0,50.2051,50.3326,50.1869,50.2051,35018.0
2019-10-18 13:30:00,55.13,55.17,55.07,55.16,27961.0,50.2051,50.2415,50.1504,50.2324,27961.0
2019-10-18 14:00:00,55.17,55.18,55.03,55.07,100126.0,50.2415,50.2506,50.114,50.1504,100126.0
2019-10-18 14:30:00,55.08,55.15,55.02,55.1,40860.0,50.1595,50.2233,50.1049,50.1778,40860.0
2019-10-18 15:00:00,55.11,55.13,55.03,55.06,53441.0,50.1869,50.2051,50.114,50.1413,53441.0
2019-10-18 15:30:00,55.06,55.08,54.85,54.89,290995.0,50.1413,50.1595,49.9501,49.9865,290995.0
2019-10-21 09:30:00,55.44,55.44,55.07,55.41,75461.0,50.4874,50.4874,50.1504,50.4601,75461.0
2019-10-21 10:00:00,55.43,55.5,55.18,55.18,56634.0,50.4783,50.542,50.2506,50.2506,56634.0
2019-10-21 10:30:00,55.18,55.26,55.07,55.21,69325.0,50.2506,50.3235,50.1504,50.2779,69325.0
2019-10-21 11:00:00,55.22,55.27,55.15,55.24,32591.0,50.287,50.3326,50.2233,50.3053,32591.0
2019-10-21 11:30:00,55.23,55.24,55.1,55.13,70149.0,50.2961,50.3053,50.1778,50.2051,70149.0
2019-10-21 12:00:00,55.11,55.11,54.95,55.06,28669.0,50.1869,50.1869,50.0412,50.1413,28669.0
2019-10-21 12:30:00,55.06,55.19,55.05,55.12,19106.0,50.1413,50.2597,50.1322,50.196,19106.0
2019-10-21 13:00:00,55.12,55.18,55.1,55.16,25835.0,50.196,50.2506,50.1778,50.2324,25835.0
2019-10-21 13:30:00,55.14,55.29,55.08,55.27,62686.0,50.2142,50.3508,50.1595,50.3326,62686.0
2019-10-21 14:00:00,55.27,55.33,54.99,54.99,47595.0,50.3326,50.3872,50.0776,50.0776,47595.0
2019-10-21 14:30:00,55.0,55.06,54.92,54.95,52694.0,50.0867,50.1413,50.0138,50.0412,52694.0
2019-10-21 15:00:00,54.95,55.06,54.93,55.01,54741.0,50.0412,50.1413,50.0229,50.0958,54741.0
2019-10-21 15:30:00,55.01,55.09,54.96,55.06,189453.0,50.0958,50.1687,50.0503,50.1413,189453.0
2019-10-22 09:30:00,55.04,55.31,54.62,54.7,74328.0,50.1231,50.369,49.7406,49.8135,74328.0
2019-10-22 10:00:00,54.65,54.79,54.46,54.58,79257.0,49.768,49.8955,49.5949,49.7042,79257.0
2019-10-22 10:30:00,54.59,54.64,54.5,54.54,89593.0,49.7133,49.7589,49.6314,49.6678,89593.0
2019-10-22 11:00:00,54.54,54.55,54.35,54.46,136122.0,49.6678,49.6769,49.4948,49.5949,136122.0
2019-10-22 11:30:00,54.47,54.6,54.42,54.55,60423.0,49.604,49.7224,49.5585,49.6769,60423.0
2019-10-22 12:00:00,54.51,54.67,54.51,54.59,25180.0,49.6405,49.7862,49.6405,49.7133,25180.0
2019-10-22 12:30:00,54.58,54.68,54.56,54.56,25762.0,49.7042,49.7953,49.686,49.686,25762.0
2019-10-22 13:00:00,54.56,54.57,54.5,54.55,15357.0,49.686,49.6951,49.6314,49.6769,15357.0
2019-10-22 13:30:00,54.55,54.62,54.51,54.56,27580.0,49.6769,49.7406,49.6405,49.686,27580.0
2019-10-22 14:00:00,54.57,54.66,54.49,54.54,31596.0,49.6951,49.7771,49.6223,49.6678,31596.0
2019-10-22 14:30:00,54.54,54.57,54.32,54.32,73913.0,49.6678,49.6951,49.4674,49.4674,73913.0
2019-10-22 15:00:00,54.31,54.41,54.28,54.39,40075.0,49.4583,49.5494,49.431,49.5312,40075.0
2019-10-22 15:30:00,54.39,54.48,54.24,54.4,197651.0,49.5312,49.6131,49.3946,49.5403,197651.0
2019-10-23 09:30:00,54.28,54.65,54.18,54.44,32425.0,49.431,49.768,49.3399,49.5767,32425.0
2019-10-23 10:00:00,54.41,54.5,54.28,54.43,68762.0,49.5494,49.6314,49.431,49.5676,68762.0
2019-10-23 10:30:00,54.44,54.47,54.28,54.32,48431.0,49.5767,49.604,49.431,49.4674,48431.0
2019-10-23 11:00:00,54.31,54.43,54.27,54.37,48098.0,49.4583,49.5676,49.4219,49.513,48098.0
2019-10-23 11:30:00,54.38,54.43,54.33,54.35,22409.0,49.5221,49.5676,49.4765,49.4948,22409.0
2019-10-23 12:00:00,54.36,54.42,54.3,54.34,43070.0,49.5039,49.5585,49.4492,49.4857,43070.0
2019-10-23 12:30:00,54.34,54.36,54.23,54.26,77491.0,49.4857,49.5039,49.3855,49.4128,77491.0
2019-10-23 13:00:00,54.25,54.31,54.2,54.26,24642.0,49.4037,49.4583,49.3582,49.4128,24642.0
2019-10-23 13:30:00,54.25,54.32,54.23,54.29,31110.0,49.4037,49.4674,49.3855,49.4401,31110.0
2019-10-23 14:00:00,54.28,54.32,54.23,54.25,87494.0,49.431,49.4674,49.3855,49.4037,87494.0
2019-10-23 14:30:00,54.24,54.26,54.18,54.2,76417.0,49.3946,49.4128,49.3399,49.3582,76417.0
2019-10-23 15:00:00,54.21,54.29,54.2,54.29,41468.0,49.3673,49.4401,49.3582,49.4401,41468.0
2019-10-23 15:30:00,54.29,54.41,54.29,54.37,136529.0,49.4401,49.5494,49.4401,49.513,136529.0
2019-10-24 09:30:00,54.63,54.73,53.74,54.08,110929.0,49.7497,49.8408,48.9392,49.2489,110929.0
2019-10-24 10:00:00,54.07,54.12,53.48,53.49,102366.0,49.2398,49.2853,48.7025,48.7116,102366.0
2019-10-24 10:30:00,53.48,53.64,53.14,53.19,93285.0,48.7025,48.8482,48.3928,48.4384,93285.0
2019-10-24 11:00:00,53.16,53.59,53.15,53.37,83024.0,48.4111,48.8026,48.402,48.6023,83024.0
2019-10-24 11:30:00,53.38,53.44,52.99,53.01,38157.0,48.6114,48.666,48.2562,48.2745,38157.0
2019-10-24 12:00:00,53.04,53.1,52.82,52.87,58895.0,48.3018,48.3564,48.1014,48.147,58895.0
2019-10-24 12:30:00,52.87,53.21,52.85,53.16,99914.0,48.147,48.4566,48.1288,48.4111,99914.0
2019-10-24 13:00:00,53.17,53.23,52.97,53.04,55643.0,48.4202,48.4748,48.238,48.3018,55643.0
2019-10-24 13:30:00,53.05,53.05,52.82,52.86,64139.0,48.3109,48.3109,48.1014,48.1379,64139.0
2019-10-24 14:00:00,52.87,52.97,52.82,52.94,39115.0,48.147,48.238,48.1014,48.2107,39115.0
2019-10-24 14:30:00,52.94,52.97,52.87,52.93,75483.0,48.2107,48.238,48.147,48.2016,75483.0
2019-10-24 15:00:00,52.93,53.03,52.89,52.9,59413.0,48.2016,48.2927,48.1652,48.1743,59413.0
2019-10-24 15:30:00,52.9,53.14,52.88,53.08,286987.0,48.1743,48.3928,48.1561,48.3382,286987.0
2019-10-25 09:30:00,52.79,53.15,52.74,52.93,40884.0,48.0741,48.402,48.0286,48.2016,40884.0
2019-10-25 10:00:00,52.93,53.18,52.83,53.09,44753.0,48.2016,48.4293,48.1105,48.3473,44753.0
2019-10-25 10:30:00,53.09,53.32,53.07,53.27,36156.0,48.3473,48.5568,48.3291,48.5112,36156.0
2019-10-25 11:00:00,53.27,53.45,53.24,53.36,92693.0,48.5112,48.6752,48.4839,48.5932,92693.0
2019-10-25 11:30:00,53.37,53.39,53.28,53.31,24185.0,48.6023,48.6205,48.5203,48.5477,24185.0
2019-10-25 12:00:00,53.31,53.35,53.24,53.33,22671.0,48.5477,48.5841,48.4839,48.5659,22671.0
2019-10-25 12:30:00,53.34,53.4,53.28,53.34,28603.0,48.575,48.6296,48.5203,48.575,28603.0
2019-10-25 13:00:00,53.35,53.36,53.3,53.32,24455.0,48.5841,48.5932,48.5386,48.5568,24455.0
2019-10-25 13:30:00,53.32,53.32,53.16,53.22,25437.0,48.5568,48.5568,48.4111,48.4657,25437.0
2019-10-25 14:00:00,53.24,53.24,52.89,52.89,37126.0,48.4839,48.4839,48.1652,48.1652,37126.0
2019-10-25 14:30:00,52.9,53.12,52.89,53.11,35242.0,48.1743,48.3746,48.1652,48.3655,35242.0
2019-10-25 15:00:00,53.11,53.24,53.03,53.17,66045.0,48.3655,48.4839,48.2927,48.4202,66045.0
2019-10-25 15:30:00,53.16,53.22,52.9,53.08,268693.0,48.4111,48.4657,48.1743,48.3382,268693.0
2019-10-28 09:30:00,53.27,53.66,53.21,53.53,34308.0,48.5112,48.8664,48.4566,48.748,34308.0
2019-10-28 10:00:00,53.52,53.52,53.24,53.39,29933.0,48.7389,48.7389,48.4839,48.6205,29933.0
2019-10-28 10:30:00,53.38,53.53,53.28,53.36,61357.0,48.6114,48.748,48.5203,48.5932,61357.0
2019-10-28 11:00:00,53.36,53.47,53.26,53.44,67249.0,48.5932,48.6934,48.5021,48.666,67249.0
2019-10-28 11:30:00,53.45,53.47,53.3,53.31,29640.0,48.6752,48.6934,48.5386,48.5477,29640.0
2019-10-28 12:00:00,53.3,53.41,53.29,53.37,20946.0,48.5386,48.6387,48.5294,48.6023,20946.0
2019-10-28 12:30:00,53.35,53.4,53.26,53.27,77545.0,48.5841,48.6296,48.5021,48.5112,77545.0
2019-10-28 13:00:00,53.26,53.28,53.16,53.27,21924.0,48.5021,48.5203,48.4111,48.5112,21924.0
2019-10-28 13:30:00,53.27,53.34,53.22,53.29,17711.0,48.5112,48.575,48.4657,48.5294,17711.0
2019-10-28 14:00:00,53.29,53.32,53.21,53.24,22388.0,48.5294,48.5568,48.4566,48.4839,22388.0
2019-10-28 14:30:00,53.24,53.33,53.23,53.3,24616.0,48.4839,48.5659,48.4748,48.5386,24616.0
2019-10-28 15:00:00,53.31,53.42,53.29,53.39,46540.0,48.5477,48.6478,48.5294,48.6205,46540.0
2019-10-28 15:30:00,53.38,53.38,53.22,53.34,182550.0,48.6114,48.6114,48.4657,48.575,182550.0
2019-10-29 09:30:00,53.17,53.43,53.14,53.24,27223.0,48.4202,48.6569,48.3928,48.4839,27223.0
2019-10-29 10:00:00,53.23,53.55,53.23,53.39,52429.0,48.4748,48.7662,48.4748,48.6205,52429.0
2019-10-29 10:30:00,53.39,53.83,53.35,53.83,56369.0,48.6205,49.0212,48.5841,49.0212,56369.0
2019-10-29 11:00:00,53.83,54.13,53.82,54.12,59212.0,49.0212,49.2944,49.0121,49.2853,59212.0
2019-10-29 11:30:00,54.12,54.35,54.12,54.24,60612.0,49.2853,49.4948,49.2853,49.3946,60612.0
2019-10-29 12:00:00,54.22,54.28,54.16,54.23,46086.0,49.3764,49.431,49.3217,49.3855,46086.0
2019-10-29 12:30:00,54.23,54.28,54.16,54.25,28353.0,49.3855,49.431,49.3217,49.4037,28353.0
2019-10-29 13:00:00,54.24,54.25,54.11,54.23,32610.0,49.3946,49.4037,49.2762,49.3855,32610.0
2019-10-29 13:30:00,54.23,54.29,54.18,54.27,26959.0,49.3855,49.4401,49.3399,49.4219,26959.0
2019-10-29 14:00:00,54.26,54.26,54.05,54.05,34952.0,49.4128,49.4128,49.2216,49.2216,34952.0
2019-10-29 14:30:00,54.05,54.22,54.02,54.1,77646.0,49.2216,49.3764,49.1942,49.2671,77646.0
2019-10-29 15:00:00,54.09,54.12,53.94,53.99,39190.0,49.258,49.2853,49.1214,49.1669,39190.0
2019-10-29 15:30:00,53.99,54.17,53.84,54.1,160363.0,49.1669,49.3308,49.0303,49.2671,160363.0
2019-10-30 09:30:00,54.18,54.55,54.08,54.4,35457.0,49.3399,49.6769,49.2489,49.5403,35457.0
2019-10-30 10:00:00,54.41,54.58,54.14,54.52,57539.0,49.5494,49.7042,49.3035,49.6496,57539.0
2019-10-30 10:30:00,54.53,54.57,54.4,54.44,31407.0,49.6587,49.6951,49.5403,49.5767,31407.0
2019-10-30 11:00:00,54.46,54.74,54.46,54.71,32593.0,49.5949,49.8499,49.5949,49.8226,32593.0
2019-10-30 11:30:00,54.71,54.74,54.44,54.66,48009.0,49.8226,49.8499,49.5767,49.7771,48009.0
2019-10-30 12:00:00,54.7,54.78,54.65,54.7,39929.0,49.8135,49.8863,49.768,49.8135,39929.0
2019-10-30 12:30:00,54.69,54.8,54.69,54.74,30663.0,49.8044,49.9046,49.8044,49.8499,30663.0
2019-10-30 13:00:00,54.73,54.76,54.57,54.76,44527.0,49.8408,49.8681,49.6951,49.8681,44527.0
2019-10-30 13:30:00,54.77,54.85,54.67,54.7,41140.0,49.8772,49.9501,49.7862,49.8135,41140.0
2019-10-30 14:00:00,54.79,55.07,54.68,54.96,47442.0,49.8955,50.1504,49.7953,50.0503,47442.0
2019-10-30 14:30:00,54.97,55.15,54.85,55.07,60473.0,50.0594,50.2233,49.9501,50.1504,60473.0
2019-10-30 15:00:00,55.08,55.26,55.08,55.23,56990.0,50.1595,50.3235,50.1595,50.2961,56990.0
2019-10-30 15:30:00,55.22,55.36,55.17,55.34,211867.0,50.287,50.4145,50.2415,50.3963,211867.0
2019-10-31 09:30:00,55.17,55.32,54.87,54.98,24046.0,50.2415,50.3781,49.9683,50.0685,24046.0
2019-10-31 10:00:00,54.98,55.06,54.85,54.85,32667.0,50.0685,50.1413,49.9501,49.9501,32667.0
2019-10-31 10:30:00,54.85,54.94,54.65,54.85,23810.0,49.9501,50.0321,49.768,49.9501,23810.0
2019-10-31 11:00:00,54.85,54.9,54.7,54.82,30033.0,49.9501,49.9956,49.8135,49.9228,30033.0
2019-10-31 11:30:00,54.83,54.87,54.73,54.82,32403.0,49.9319,49.9683,49.8408,49.9228,32403.0
2019-10-31 12:00:00,54.82,54.84,54.57,54.62,38769.0,49.9228,49.941,49.6951,49.7406,38769.0
2019-10-31 12:30:00,54.61,54.66,54.49,54.65,27533.0,49.7315,49.7771,49.6223,49.768,27533.0
2019-10-31 13:00:00,54.64,54.68,54.54,54.58,39599.0,49.7589,49.7953,49.6678,49.7042,39599.0
2019-10-31 13:30:00,54.58,54.66,54.56,54.62,31554.0,49.7042,49.7771,49.686,49.7406,31554.0
2019-10-31 14:00:00,54.6,54.65,54.54,54.55,32324.0,49.7224,49.768,49.6678,49.6769,32324.0
2019-10-31 14:30:00,54.55,54.61,54.5,54.58,31890.0,49.6769,49.7315,49.6314,49.7042,31890.0
2019-10-31 15:00:00,54.59,54.78,54.56,54.73,78285.0,49.7133,49.8863,49.686,49.8408,78285.0
2019-10-31 15:30:00,54.72,54.81,54.55,54.79,154008.0,49.8317,49.9137,49.6769,49.8955,154008.0
2019-11-01 09:30:00,54.96,55.48,54.96,55.21,29556.0,50.0503,50.5238,50.0503,50.2779,29556.0
2019-11-01 10:00:00,55.14,55.43,55.05,55.41,28704.0,50.2142,50.4783,50.1322,50.4601,28704.0
2019-11-01 10:30:00,55.42,55.67,55.42,55.61,32641.0,50.4692,50.6968,50.4692,50.6422,32641.0
2019-11-01 11:00:00,55.61,55.73,55.57,55.59,29890.0,50.6422,50.7515,50.6058,50.624,29890.0
2019-11-01 11:30:00,55.58,55.84,55.56,55.74,56429.0,50.6149,50.8517,50.5967,50.7606,56429.0
2019-11-01 12:00:00,55.73,55.77,55.61,55.63,23469.0,50.7515,50.7879,50.6422,50.6604,23469.0
2019-11-01 12:30:00,55.63,55.74,55.59,55.6,21327.0,50.6604,50.7606,50.624,50.6331,21327.0
2019-11-01 13:00:00,55.6,55.67,55.53,55.66,37645.0,50.6331,50.6968,50.5693,50.6877,37645.0
2019-11-01 13:30:00,55.66,55.67,55.56,55.63,28757.0,50.6877,50.6968,50.5967,50.6604,28757.0
2019-11-01 14:00:00,55.62,55.66,55.52,55.53,32360.0,50.6513,50.6877,50.5602,50.5693,32360.0
2019-11-01 14:30:00,55.53,55.65,55.49,55.56,34151.0,50.5693,50.6786,50.5329,50.5967,34151.0
2019-11-01 15:00:00,55.56,55.57,55.38,55.41,36558.0,50.5967,50.6058,50.4327,50.4601,36558.0
2019-11-01 15:30:00,55.42,55.48,55.37,55.44,113127.0,50.4692,50.5238,50.4236,50.4874,113127.0
2019-11-04 09:30:00,55.75,56.28,54.86,55.99,99770.0,50.7697,51.2523,49.9592,50.9883,99770.0
2019-11-04 10:00:00,55.99,56.17,55.95,56.1,49122.0,50.9883,51.1522,50.9518,51.0884,49122.0
2019-11-04 10:30:00,56.09,56.25,55.99,56.21,29633.0,51.0793,51.225,50.9883,51.1886,29633.0
2019-11-04 11:00:00,56.22,56.42,56.2,56.25,43412.0,51.1977,51.3798,51.1795,51.225,43412.0
2019-11-04 11:30:00,56.25,56.44,56.23,56.38,49262.0,51.225,51.3981,51.2068,51.3434,49262.0
2019-11-04 12:00:00,56.37,56.43,56.28,56.29,28868.0,51.3343,51.3889,51.2523,51.2615,28868.0
2019-11-04 12:30:00,56.3,56.37,56.28,56.35,20839.0,51.2706,51.3343,51.2523,51.3161,20839.0
2019-11-04 13:00:00,56.35,56.35,56.19,56.3,21283.0,51.3161,51.3161,51.1704,51.2706,21283.0
2019-11-04 13:30:00,56.31,56.32,56.24,56.3,35324.0,51.2797,51.2888,51.2159,51.2706,35324.0
2019-11-04 14:00:00,56.31,56.42,56.23,56.4,50560.0,51.2797,51.3798,51.2068,51.3616,50560.0
2019-11-04 14:30:00,56.4,56.42,56.24,56.26,69787.0,51.3616,51.3798,51.2159,51.2341,69787.0
2019-11-04 15:00:00,56.26,56.29,55.91,55.96,114334.0,51.2341,51.2615,50.9154,50.9609,114334.0
2019-11-04 15:30:00,55.96,56.17,55.92,56.14,186910.0,50.9609,51.1522,50.9245,51.1249,186910.0
2019-11-05 09:30:00,56.25,56.29,55.67,55.73,56921.0,51.225,51.2615,50.6968,50.7515,56921.0
2019-11-05 10:00:00,55.74,55.78,55.46,55.6,101568.0,50.7606,50.797,50.5056,50.6331,101568.0
2019-11-05 10:30:00,55.6,55.6,55.35,55.41,56765.0,50.6331,50.6331,50.4054,50.4601,56765.0
2019-11-05 11:00:00,55.41,55.59,55.31,55.31,59427.0,50.4601,50.624,50.369,50.369,59427.0
2019-11-05 11:30:00,55.33,55.33,55.02,55.09,100944.0,50.3872,50.3872,50.1049,50.1687,100944.0
2019-11-05 12:00:00,55.11,55.22,54.96,55.1,55673.0,50.1869,50.287,50.0503,50.1778,55673.0
2019-11-05 12:30:00,55.1,55.12,54.99,55.02,66275.0,50.1778,50.196,50.0776,50.1049,66275.0
2019-11-05 13:00:00,55.02,55.23,54.97,55.21,50337.0,50.1049,50.2961,50.0594,50.2779,50337.0
2019-11-05 13:30:00,55.23,55.31,55.01,55.07,105266.0,50.2961,50.369,50.0958,50.1504,105266.0
2019-11-05 14:00:00,55.07,55.22,55.05,55.06,126760.0,50.1504,50.287,50.1322,50.1413,126760.0
2019-11-05 14:30:00,55.05,55.15,55.01,55.12,54948.0,50.1322,50.2233,50.0958,50.196,54948.0
2019-11-05 15:00:00,55.12,55.14,55.0,55.03,95186.0,50.196,50.2142,50.0867,50.114,95186.0
2019-11-05 15:30:00,55.03,55.03,54.79,54.89,302791.0,50.114,50.114,49.8955,49.9865,302791.0
2019-11-06 09:30:00,55.05,55.5,54.86,55.22,99597.0,50.1322,50.542,49.9592,50.287,99597.0
2019-11-06 10:00:00,55.25,55.41,55.1,55.28,74692.0,50.3144,50.4601,50.1778,50.3417,74692.0
2019-11-06 10:30:00,55.28,55.43,55.18,55.27,93666.0,50.3417,50.4783,50.2506,50.3326,93666.0
2019-11-06 11:00:00,55.28,55.42,55.24,55.33,79550.0,50.3417,50.4692,50.3053,50.3872,79550.0
2019-11-06 11:30:00,55.33,55.53,55.24,55.28,47928.0,50.3872,50.5693,50.3053,50.3417,47928.0
2019-11-06 12:00:00,55.29,55.61,55.28,55.51,61934.0,50.3508,50.6422,50.3417,50.5511,61934.0
2019-11-06 12:30:00,55.5,55.57,55.36,55.37,44971.0,50.542,50.6058,50.4145,50.4236,44971.0
2019-11-06 13:00:00,55.35,55.66,55.22,55.52,83266.0,50.4054,50.6877,50.287,50.5602,83266.0
2019-11-06 13:30:00,55.52,55.7,55.45,55.66,66454.0,50.5602,50.7242,50.4965,50.6877,66454.0
2019-11-06 14:00:00,55.67,55.89,55.58,55.86,72804.0,50.6968,50.8972,50.6149,50.8699,72804.0
2019-11-06 14:30:00,55.86,55.92,55.53,55.55,115056.0,50.8699,50.9245,50.5693,50.5876,115056.0
2019-11-06 15:00:00,55.56,55.79,55.52,55.78,118860.0,50.5967,50.8061,50.5602,50.797,118860.0
2019-11-06 15:30:00,55.79,55.82,55.56,55.61,399667.0,50.8061,50.8334,50.5967,50.6422,399667.0
2019-11-07 09:30:00,59.53,60.15,57.3,57.42,971709.0,54.212,54.7766,52.1812,52.2905,971709.0
2019-11-07 10:00:00,57.39,57.58,56.92,57.55,248356.0,52.2632,52.4362,51.8352,52.4089,248356.0
2019-11-07 10:30:00,57.55,57.68,56.98,57.48,290041.0,52.4089,52.5273,51.8898,52.3451,290041.0
2019-11-07 11:00:00,57.49,57.55,57.0,57.05,153349.0,52.3543,52.4089,51.908,51.9536,153349.0
2019-11-07 11:30:00,57.03,57.55,56.76,57.48,137318.0,51.9353,52.4089,51.6895,52.3451,137318.0
2019-11-07 12:00:00,57.48,57.57,57.26,57.3,129417.0,52.3451,52.4271,52.1448,52.1812,129417.0
2019-11-07 12:30:00,57.32,57.49,57.0,57.14,593086.0,52.1994,52.3543,51.908,52.0355,593086.0
2019-11-07 13:00:00,57.15,57.36,57.0,57.04,610469.0,52.0446,52.2359,51.908,51.9445,610469.0
2019-11-07 13:30:00,57.05,57.36,57.05,57.3,89319.0,51.9536,52.2359,51.9536,52.1812,89319.0
2019-11-07 14:00:00,57.32,57.59,57.28,57.36,138108.0,52.1994,52.4453,52.163,52.2359,138108.0
2019-11-07 14:30:00,57.35,57.5,57.25,57.46,84948.0,52.2268,52.3634,52.1357,52.3269,84948.0
2019-11-07 15:00:00,57.46,57.48,57.14,57.19,101399.0,52.3269,52.3451,52.0355,52.0811,101399.0
2019-11-07 15:30:00,57.2,57.21,56.98,57.08,431567.0,52.0902,52.0993,51.8898,51.9809,431567.0
2019-11-08 09:30:00,57.11,57.24,56.73,57.0,143322.0,52.0082,52.1266,51.6621,51.908,143322.0
2019-11-08 10:00:00,57.0,57.2,56.81,57.14,122973.0,51.908,52.0902,51.735,52.0355,122973.0
2019-11-08 10:30:00,57.15,57.24,56.65,56.76,118622.0,52.0446,52.1266,51.5893,51.6895,118622.0
2019-11-08 11:00:00,56.79,57.05,56.78,56.95,49758.0,51.7168,51.9536,51.7077,51.8625,49758.0
2019-11-08 11:30:00,56.94,57.36,56.93,57.31,772824.0,51.8534,52.2359,51.8443,52.1903,772824.0
2019-11-08 12:00:00,57.3,57.51,57.27,57.49,82241.0,52.1812,52.3725,52.1539,52.3543,82241.0
2019-11-08 12:30:00,57.47,57.51,57.41,57.46,135022.0,52.336,52.3725,52.2814,52.3269,135022.0
2019-11-08 13:00:00,57.46,57.5,57.44,57.46,52137.0,52.3269,52.3634,52.3087,52.3269,52137.0
2019-11-08 13:30:00,57.46,57.5,57.35,57.39,59177.0,52.3269,52.3634,52.2268,52.2632,59177.0
2019-11-08 14:00:00,57.39,57.42,57.37,57.39,41321.0,52.2632,52.2905,52.245,52.2632,41321.0
2019-11-08 14:30:00,57.4,57.4,57.25,57.33,61208.0,52.2723,52.2723,52.1357,52.2085,61208.0
2019-11-08 15:00:00,57.33,57.42,57.29,57.35,71485.0,52.2085,52.2905,52.1721,52.2268,71485.0
2019-11-08 15:30:00,57.36,57.48,57.33,57.42,392170.0,52.2359,52.3451,52.2085,52.2905,392170.0
2019-11-11 09:30:00,57.11,57.57,56.87,57.3,52592.0,52.0082,52.4271,51.7896,52.1812,52592.0
2019-11-11 10:00:00,57.34,57.42,57.07,57.13,46513.0,52.2177,52.2905,51.9718,52.0264,46513.0
2019-11-11 10:30:00,57.16,57.23,56.95,56.98,25597.0,52.0537,52.1175,51.8625,51.8898,25597.0
2019-11-11 11:00:00,56.99,57.03,56.73,56.8,41188.0,51.8989,51.9353,51.6621,51.7259,41188.0
2019-11-11 11:30:00,56.79,56.79,56.43,56.44,134053.0,51.7168,51.7168,51.3889,51.3981,134053.0
2019-11-11 12:00:00,56.46,56.52,56.14,56.38,344929.0,51.4163,51.4709,51.1249,51.3434,344929.0
2019-11-11 12:30:00,56.39,56.48,56.19,56.45,109445.0,51.3525,51.4345,51.1704,51.4072,109445.0
2019-11-11 13:00:00,56.44,56.59,56.22,56.24,111166.0,51.3981,51.5347,51.1977,51.2159,111166.0
2019-11-11 13:30:00,56.23,56.41,55.82,55.88,209014.0,51.2068,51.3707,50.8334,50.8881,209014.0
2019-11-11 14:00:00,55.88,56.03,55.81,55.81,156872.0,50.8881,51.0247,50.8243,50.8243,156872.0
2019-11-11 14:30:00,55.83,55.91,55.64,55.76,160170.0,50.8425,50.9154,50.6695,50.7788,160170.0
2019-11-11 15:00:00,55.76,55.8,55.63,55.71,113659.0,50.7788,50.8152,50.6604,50.7333,113659.0
2019-11-11 15:30:00,55.7,55.78,55.6,55.7,255566.0,50.7242,50.797,50.6331,50.7242,255566.0
2019-11-12 09:30:00,55.7,55.93,55.55,55.74,96172.0,50.7242,50.9336,50.5876,50.7606,96172.0
2019-11-12 10:00:00,55.77,55.79,55.33,55.47,263249.0,50.7879,50.8061,50.3872,50.5147,263249.0
2019-11-12 10:30:00,55.5,55.73,55.34,55.6,430472.0,50.542,50.7515,50.3963,50.6331,430472.0
2019-11-12 11:00:00,55.63,55.65,55.29,55.5,205326.0,50.6604,50.6786,50.3508,50.542,205326.0
2019-11-12 11:30:00,55.5,55.82,55.48,55.78,110143.0,50.542,50.8334,50.5238,50.797,110143.0
2019-11-12 12:00:00,55.79,55.89,55.67,55.83,270824.0,50.8061,50.8972,50.6968,50.8425,270824.0
2019-11-12 12:30:00,55.83,55.86,55.73,55.79,55329.0,50.8425,50.8699,50.7515,50.8061,55329.0
2019-11-12 13:00:00,55.78,55.81,55.63,55.68,184689.0,50.797,50.8243,50.6604,50.7059,184689.0
2019-11-12 13:30:00,55.7,55.94,55.64,55.9,167020.0,50.7242,50.9427,50.6695,50.9063,167020.0
2019-11-12 14:00:00,55.9,56.24,55.83,56.22,96398.0,50.9063,51.2159,50.8425,51.1977,96398.0
2019-11-12 14:30:00,56.22,56.33,56.14,56.15,70109.0,51.1977,51.2979,51.1249,51.134,70109.0
2019-11-12 15:00:00,56.14,56.34,56.14,56.25,117433.0,51.1249,51.307,51.1249,51.225,117433.0
2019-11-12 15:30:00,56.25,56.35,56.09,56.16,251000.0,51.225,51.3161,51.0793,51.1431,251000.0
2019-11-13 09:30:00,56.38,56.38,55.98,56.26,77160.0,51.3434,51.3434,50.9791,51.2341,77160.0
2019-11-13 10:00:00,56.28,56.59,56.28,56.34,144421.0,51.2523,51.5347,51.2523,51.307,144421.0
2019-11-13 10:30:00,56.33,56.79,56.27,56.79,72876.0,51.2979,51.7168,51.2432,51.7168,72876.0
2019-11-13 11:00:00,56.8,57.16,56.79,57.09,95365.0,51.7259,52.0537,51.7168,51.99,95365.0
2019-11-13 11:30:00,57.08,57.14,56.67,56.7,120693.0,51.9809,52.0355,51.6075,51.6348,120693.0
2019-11-13 12:00:00,56.75,56.85,56.65,56.79,47083.0,51.6804,51.7714,51.5893,51.7168,47083.0
2019-11-13 12:30:00,56.79,56.79,56.57,56.6,49063.0,51.7168,51.7168,51.5164,51.5438,49063.0
2019-11-13 13:00:00,56.59,56.67,56.54,56.57,58431.0,51.5347,51.6075,51.4891,51.5164,58431.0
2019-11-13 13:30:00,56.58,56.61,56.41,56.46,42104.0,51.5255,51.5529,51.3707,51.4163,42104.0
2019-11-13 14:00:00,56.48,56.65,56.48,56.63,69448.0,51.4345,51.5893,51.4345,51.5711,69448.0
2019-11-13 14:30:00,56.63,56.78,56.53,56.53,63674.0,51.5711,51.7077,51.48,51.48,63674.0
2019-11-13 15:00:00,56.54,56.61,56.47,56.48,88742.0,51.4891,51.5529,51.4254,51.4345,88742.0
2019-11-13 15:30:00,56.48,56.55,56.37,56.48,308516.0,51.4345,51.4982,51.3343,51.4345,308516.0
2019-11-14 09:30:00,56.24,56.91,56.11,56.57,46730.0,51.2159,51.8261,51.0975,51.5164,46730.0
2019-11-14 10:00:00,56.56,56.62,56.22,56.25,52892.0,51.5073,51.562,51.1977,51.225,52892.0
2019-11-14 10:30:00,56.27,56.29,55.88,56.01,63410.0,51.2432,51.2615,50.8881,51.0065,63410.0
2019-11-14 11:00:00,56.0,56.09,55.95,55.98,39822.0,50.9974,51.0793,50.9518,50.9791,39822.0
2019-11-14 11:30:00,55.98,56.0,55.78,55.78,39670.0,50.9791,50.9974,50.797,50.797,39670.0
2019-11-14 12:00:00,55.78,56.18,55.71,56.18,61843.0,50.797,51.1613,50.7333,51.1613,61843.0
2019-11-14 12:30:00,56.17,56.27,56.1,56.15,37803.0,51.1522,51.2432,51.0884,51.134,37803.0
2019-11-14 13:00:00,56.14,56.24,56.14,56.2,27452.0,51.1249,51.2159,51.1249,51.1795,27452.0
2019-11-14 13:30:00,56.18,56.28,56.03,56.11,29816.0,51.1613,51.2523,51.0247,51.0975,29816.0
2019-11-14 14:00:00,56.1,56.23,56.09,56.21,26882.0,51.0884,51.2068,51.0793,51.1886,26882.0
2019-11-14 14:30:00,56.21,56.24,56.11,56.13,35361.0,51.1886,51.2159,51.0975,51.1157,35361.0
2019-11-14 15:00:00,56.13,56.2,56.05,56.19,50120.0,51.1157,51.1795,51.0429,51.1704,50120.0
2019-11-14 15:30:00,56.19,56.19,55.99,56.03,150999.0,51.1704,51.1704,50.9883,51.0247,150999.0
2019-11-15 09:30:00,56.18,56.52,55.86,56.47,76815.0,51.1613,51.4709,50.8699,51.4254,76815.0
2019-11-15 10:00:00,56.45,56.61,56.33,56.41,48546.0,51.4072,51.5529,51.2979,51.3707,48546.0
2019-11-15 10:30:00,56.39,56.52,56.33,56.39,53048.0,51.3525,51.4709,51.2979,51.3525,53048.0
2019-11-15 11:00:00,56.38,56.74,56.36,56.69,55509.0,51.3434,51.6713,51.3252,51.6257,55509.0
2019-11-15 11:30:00,56.69,56.83,56.68,56.75,56926.0,51.6257,51.7532,51.6166,51.6804,56926.0
2019-11-15 12:00:00,56.76,56.93,56.73,56.91,38023.0,51.6895,51.8443,51.6621,51.8261,38023.0
2019-11-15 12:30:00,56.9,56.92,56.78,56.8,33451.0,51.817,51.8352,51.7077,51.7259,33451.0
2019-11-15 13:00:00,56.79,56.81,56.74,56.75,31453.0,51.7168,51.735,51.6713,51.6804,31453.0
2019-11-15 13:30:00,56.75,56.81,56.62,56.63,26533.0,51.6804,51.735,51.562,51.5711,26533.0
2019-11-15 14:00:00,56.63,56.76,56.62,56.67,44530.0,51.5711,51.6895,51.562,51.6075,44530.0
2019-11-15 14:30:00,56.67,56.69,56.53,56.59,52549.0,51.6075,51.6257,51.48,51.5347,52549.0
2019-11-15 15:00:00,56.61,56.75,56.6,56.7,64121.0,51.5529,51.6804,51.5438,51.6348,64121.0
2019-11-15 15:30:00,56.7,56.7,56.49,56.63,127793.0,51.6348,51.6348,51.4436,51.5711,127793.0
2019-11-18 09:30:00,56.57,56.81,56.41,56.41,26910.0,51.5164,51.735,51.3707,51.3707,26910.0
2019-11-18 10:00:00,56.46,56.48,56.14,56.19,41079.0,51.4163,51.4345,51.1249,51.1704,41079.0
2019-11-18 10:30:00,56.17,56.24,56.07,56.07,27340.0,51.1522,51.2159,51.0611,51.0611,27340.0
2019-11-18 11:00:00,56.08,56.16,55.98,56.1,34657.0,51.0702,51.1431,50.9791,51.0884,34657.0
2019-11-18 11:30:00,56.09,56.1,56.01,56.04,20810.0,51.0793,51.0884,51.0065,51.0338,20810.0
2019-11-18 12:00:00,56.04,56.04,55.78,55.8,51058.0,51.0338,51.0338,50.797,50.8152,51058.0
2019-11-18 12:30:00,55.8,55.92,55.73,55.91,41348.0,50.8152,50.9245,50.7515,50.9154,41348.0
2019-11-18 13:00:00,55.9,56.0,55.86,56.0,42655.0,50.9063,50.9974,50.8699,50.9974,42655.0
2019-11-18 13:30:00,55.99,56.14,55.92,56.13,28404.0,50.9883,51.1249,50.9245,51.1157,28404.0
2019-11-18 14:00:00,56.12,56.34,56.08,56.29,77672.0,51.1066,51.307,51.0702,51.2615,77672.0
2019-11-18 14:30:00,56.3,56.31,56.18,56.28,22082.0,51.2706,51.2797,51.1613,51.2523,22082.0
2019-11-18 15:00:00,56.3,56.3,56.22,56.3,23136.0,51.2706,51.2706,51.1977,51.2706,23136.0
2019-11-18 15:30:00,56.3,56.31,56.17,56.26,145085.0,51.2706,51.2797,51.1522,51.2341,145085.0
2019-11-19 09:30:00,56.42,56.59,56.22,56.53,39983.0,51.3798,51.5347,51.1977,51.48,39983.0
2019-11-19 10:00:00,56.51,56.55,56.14,56.21,57893.0,51.4618,51.4982,51.1249,51.1886,57893.0
2019-11-19 10:30:00,56.2,56.38,56.18,56.33,76694.0,51.1795,51.3434,51.1613,51.2979,76694.0
2019-11-19 11:00:00,56.33,56.42,56.29,56.38,40044.0,51.2979,51.3798,51.2615,51.3434,40044.0
2019-11-19 11:30:00,56.39,56.61,56.39,56.49,36514.0,51.3525,51.5529,51.3525,51.4436,36514.0
2019-11-19 12:00:00,56.5,56.5,56.33,56.46,32034.0,51.4527,51.4527,51.2979,51.4163,32034.0
2019-11-19 12:30:00,56.46,56.5,56.39,56.46,39684.0,51.4163,51.4527,51.3525,51.4163,39684.0
2019-11-19 13:00:00,56.45,56.52,56.43,56.46,21413.0,51.4072,51.4709,51.3889,51.4163,21413.0
2019-11-19 13:30:00,56.46,56.55,56.44,56.47,24563.0,51.4163,51.4982,51.3981,51.4254,24563.0
2019-11-19 14:00:00,56.48,56.56,56.47,56.56,24631.0,51.4345,51.5073,51.4254,51.5073,24631.0
2019-11-19 14:30:00,56.56,56.61,56.48,56.56,63163.0,51.5073,51.5529,51.4345,51.5073,63163.0
2019-11-19 15:00:00,56.55,56.71,56.45,56.5,44822.0,51.4982,51.6439,51.4072,51.4527,44822.0
2019-11-19 15:30:00,56.5,56.52,56.36,56.38,177761.0,51.4527,51.4709,51.3252,51.3434,177761.0
2019-11-20 09:30:00,56.21,56.89,55.87,56.82,56965.0,51.1886,51.8079,50.879,51.7441,56965.0
2019-11-20 10:00:00,56.81,56.87,56.72,56.8,36752.0,51.735,51.7896,51.653,51.7259,36752.0
2019-11-20 10:30:00,56.83,56.98,56.77,56.77,29428.0,51.7532,51.8898,51.6986,51.6986,29428.0
2019-11-20 11:00:00,56.77,56.86,56.72,56.81,37757.0,51.6986,51.7805,51.653,51.735,37757.0
2019-11-20 11:30:00,56.82,57.05,56.78,56.99,43185.0,51.7441,51.9536,51.7077,51.8989,43185.0
2019-11-20 12:00:00,56.99,56.99,56.79,56.83,26047.0,51.8989,51.8989,51.7168,51.7532,26047.0
2019-11-20 12:30:00,56.84,56.92,56.6,56.68,37163.0,51.7623,51.8352,51.5438,51.6166,37163.0
2019-11-20 13:00:00,56.68,56.73,56.55,56.61,24844.0,51.6166,51.6621,51.4982,51.5529,24844.0
2019-11-20 13:30:00,56.59,56.77,56.54,56.72,25470.0,51.5347,51.6986,51.4891,51.653,25470.0
2019-11-20 14:00:00,56.71,56.84,56.7,56.8,28693.0,51.6439,51.7623,51.6348,51.7259,28693.0
2019-11-20 14:30:00,56.78,56.86,56.74,56.79,37911.0,51.7077,51.7805,51.6713,51.7168,37911.0
2019-11-20 15:00:00,56.8,56.84,56.72,56.72,40694.0,51.7259,51.7623,51.653,51.653,40694.0
2019-11-20 15:30:00,56.72,56.72,56.43,56.63,180195.0,51.653,51.653,51.3889,51.5711,180195.0
2019-11-21 09:30:00,56.61,56.71,56.21,56.55,25245.0,51.5529,51.6439,51.1886,51.4982,25245.0
2019-11-21 10:00:00,56.55,56.69,56.47,56.53,53902.0,51.4982,51.6257,51.4254,51.48,53902.0
2019-11-21 10:30:00,56.54,56.66,56.52,56.55,57825.0,51.4891,51.5984,51.4709,51.4982,57825.0
2019-11-21 11:00:00,56.55,56.78,56.52,56.74,35187.0,51.4982,51.7077,51.4709,51.6713,35187.0
2019-11-21 11:30:00,56.73,56.86,56.72,56.76,38246.0,51.6621,51.7805,51.653,51.6895,38246.0
2019-11-21 12:00:00,56.76,56.84,56.73,56.81,22892.0,51.6895,51.7623,51.6621,51.735,22892.0
2019-11-21 12:30:00,56.81,56.93,56.8,56.89,24955.0,51.735,51.8443,51.7259,51.8079,24955.0
2019-11-21 13:00:00,56.89,56.98,56.89,56.94,43252.0,51.8079,51.8898,51.8079,51.8534,43252.0
2019-11-21 13:30:00,56.94,57.06,56.93,57.05,39700.0,51.8534,51.9627,51.8443,51.9536,39700.0
2019-11-21 14:00:00,57.06,57.16,57.06,57.12,45060.0,51.9627,52.0537,51.9627,52.0173,45060.0
2019-11-21 14:30:00,57.12,57.22,57.09,57.18,39438.0,52.0173,52.1084,51.99,52.0719,39438.0
2019-11-21 15:00:00,57.18,57.19,57.1,57.11,73917.0,52.0719,52.0811,51.9991,52.0082,73917.0
2019-11-21 15:30:00,57.11,57.17,57.04,57.12,134310.0,52.0082,52.0628,51.9445,52.0173,134310.0
2019-11-22 09:30:00,57.18,57.48,56.96,57.27,33938.0,52.0719,52.3451,51.8716,52.1539,33938.0
2019-11-22 10:00:00,57.27,57.38,57.12,57.27,27599.0,52.1539,52.2541,52.0173,52.1539,27599.0
2019-11-22 10:30:00,57.26,57.36,57.23,57.32,40072.0,52.1448,52.2359,52.1175,52.1994,40072.0
2019-11-22 11:00:00,57.31,57.31,57.16,57.21,96826.0,52.1903,52.1903,52.0537,52.0993,96826.0
2019-11-22 11:30:00,57.21,57.29,57.12,57.27,22467.0,52.0993,52.1721,52.0173,52.1539,22467.0
2019-11-22 12:00:00,57.27,57.31,57.21,57.27,18823.0,52.1539,52.1903,52.0993,52.1539,18823.0
2019-11-22 12:30:00,57.26,57.32,57.25,57.31,15632.0,52.1448,52.1994,52.1357,52.1903,15632.0
2019-11-22 13:00:00,57.31,57.42,57.27,57.39,22296.0,52.1903,52.2905,52.1539,52.2632,22296.0
2019-11-22 13:30:00,57.39,57.48,57.37,57.4,20372.0,52.2632,52.3451,52.245,52.2723,20372.0
2019-11-22 14:00:00,57.4,57.46,57.36,57.36,35279.0,52.2723,52.3269,52.2359,52.2359,35279.0
2019-11-22 14:30:00,57.36,57.45,57.36,57.39,34544.0,52.2359,52.3178,52.2359,52.2632,34544.0
2019-11-22 15:00:00,57.4,57.41,57.32,57.37,48125.0,52.2723,52.2814,52.1994,52.245,48125.0
2019-11-22 15:30:00,57.37,57.48,57.16,57.28,149247.0,52.245,52.3451,52.0537,52.163,149247.0
2019-11-25 09:30:00,57.36,57.54,57.27,57.47,43600.0,52.2359,52.3998,52.1539,52.336,43600.0
2019-11-25 10:00:00,57.48,57.59,57.45,57.52,21781.0,52.3451,52.4453,52.3178,52.3816,21781.0
2019-11-25 10:30:00,57.52,57.54,57.33,57.34,19729.0,52.3816,52.3998,52.2085,52.2177,19729.0
2019-11-25 11:00:00,57.34,57.53,57.24,57.45,28265.0,52.2177,52.3907,52.1266,52.3178,28265.0
2019-11-25 11:30:00,57.44,57.51,57.42,57.45,30757.0,52.3087,52.3725,52.2905,52.3178,30757.0
2019-11-25 12:00:00,57.46,57.52,57.4,57.41,9578.0,52.3269,52.3816,52.2723,52.2814,9578.0
2019-11-25 12:30:00,57.4,57.41,57.25,57.25,30575.0,52.2723,52.2814,52.1357,52.1357,30575.0
2019-11-25 13:00:00,57.26,57.36,57.24,57.36,41759.0,52.1448,52.2359,52.1266,52.2359,41759.0
2019-11-25 13:30:00,57.35,57.47,57.34,57.41,20051.0,52.2268,52.336,52.2177,52.2814,20051.0
2019-11-25 14:00:00,57.42,57.57,57.4,57.55,29399.0,52.2905,52.4271,52.2723,52.4089,29399.0
2019-11-25 14:30:00,57.55,57.57,57.46,57.52,56880.0,52.4089,52.4271,52.3269,52.3816,56880.0
2019-11-25 15:00:00,57.52,57.66,57.51,57.64,56065.0,52.3816,52.5091,52.3725,52.4909,56065.0
2019-11-25 15:30:00,57.64,57.69,57.55,57.67,128065.0,52.4909,52.5364,52.4089,52.5182,128065.0
2019-11-26 09:30:00,57.55,57.88,57.45,57.79,57275.0,52.4089,52.7094,52.3178,52.6275,57275.0
2019-11-26 10:00:00,57.76,57.76,57.36,57.6,204622.0,52.6001,52.6001,52.2359,52.4544,204622.0
2019-11-26 10:30:00,57.62,57.65,57.35,57.51,37808.0,52.4726,52.5,52.2268,52.3725,37808.0
2019-11-26 11:00:00,57.48,57.56,57.32,57.34,40555.0,52.3451,52.418,52.1994,52.2177,40555.0
2019-11-26 11:30:00,57.34,57.42,57.29,57.36,39117.0,52.2177,52.2905,52.1721,52.2359,39117.0
2019-11-26 12:00:00,57.36,57.37,57.2,57.29,53950.0,52.2359,52.245,52.0902,52.1721,53950.0
2019-11-26 12:30:00,57.3,57.33,57.08,57.12,110668.0,52.1812,52.2085,51.9809,52.0173,110668.0
2019-11-26 13:00:00,57.13,57.24,57.08,57.22,72127.0,52.0264,52.1266,51.9809,52.1084,72127.0
2019-11-26 13:30:00,57.22,57.26,57.13,57.16,49411.0,52.1084,52.1448,52.0264,52.0537,49411.0
2019-11-26 14:00:00,57.15,57.22,57.04,57.07,40993.0,52.0446,52.1084,51.9445,51.9718,40993.0
2019-11-26 14:30:00,57.07,57.19,57.07,57.12,30578.0,51.9718,52.0811,51.9718,52.0173,30578.0
2019-11-26 15:00:00,57.12,57.12,56.89,56.97,40359.0,52.0173,52.0173,51.8079,51.8807,40359.0
2019-11-26 15:30:00,56.98,57.11,56.91,57.04,305036.0,51.8898,52.0082,51.8261,51.9445,305036.0
2019-11-27 09:30:00,57.26,57.26,56.93,57.15,24090.0,52.1448,52.1448,51.8443,52.0446,24090.0
2019-11-27 10:00:00,57.11,57.28,57.06,57.18,21594.0,52.0082,52.163,51.9627,52.0719,21594.0
2019-11-27 10:30:00,57.15,57.23,57.05,57.18,18822.0,52.0446,52.1175,51.9536,52.0719,18822.0
2019-11-27 11:00:00,57.17,57.17,56.93,56.98,32304.0,52.0628,52.0628,51.8443,51.8898,32304.0
2019-11-27 11:30:00,57.0,57.16,56.97,57.15,17532.0,51.908,52.0537,51.8807,52.0446,17532.0
2019-11-27 12:00:00,57.17,57.25,57.12,57.18,18637.0,52.0628,52.1357,52.0173,52.0719,18637.0
2019-11-27 12:30:00,57.16,57.16,57.03,57.03,15642.0,52.0537,52.0537,51.9353,51.9353,15642.0
2019-11-27 13:00:00,57.03,57.17,57.03,57.12,19497.0,51.9353,52.0628,51.9353,52.0173,19497.0
2019-11-27 13:30:00,57.11,57.12,57.0,57.01,36261.0,52.0082,52.0173,51.908,51.9171,36261.0
2019-11-27 14:00:00,56.99,57.04,56.93,57.02,25331.0,51.8989,51.9445,51.8443,51.9262,25331.0
2019-11-27 14:30:00,57.03,57.03,56.95,56.97,24988.0,51.9353,51.9353,51.8625,51.8807,24988.0
2019-11-27 15:00:00,56.98,57.17,56.95,57.14,34423.0,51.8898,52.0628,51.8625,52.0355,34423.0
2019-11-27 15:30:00,57.15,57.15,57.07,57.11,108863.0,52.0446,52.0446,51.9718,52.0082,108863.0
2019-11-29 09:30:00,56.95,57.03,56.63,56.7,27257.0,51.8625,51.9353,51.5711,51.6348,27257.0
2019-11-29 10:00:00,56.69,56.7,56.49,56.5,71205.0,51.6257,51.6348,51.4436,51.4527,71205.0
2019-11-29 10:30:00,56.5,56.77,56.43,56.73,41352.0,51.4527,51.6986,51.3889,51.6621,41352.0
2019-11-29 11:00:00,56.74,56.77,56.56,56.64,26590.0,51.6713,51.6986,51.5073,51.5802,26590.0
2019-11-29 11:30:00,56.64,56.67,56.45,56.52,32063.0,51.5802,51.6075,51.4072,51.4709,32063.0
2019-11-29 12:00:00,56.53,56.66,56.47,56.48,34206.0,51.48,51.5984,51.4254,51.4345,34206.0
2019-11-29 12:30:00,56.48,56.55,56.4,56.55,116465.0,51.4345,51.4982,51.3616,51.4982,116465.0
2019-12-02 09:30:00,56.54,56.79,56.25,56.3,60137.0,51.4891,51.7168,51.225,51.2706,60137.0
2019-12-02 10:00:00,56.27,56.46,56.19,56.31,38870.0,51.2432,51.4163,51.1704,51.2797,38870.0
2019-12-02 10:30:00,56.3,56.33,56.16,56.31,41071.0,51.2706,51.2979,51.1431,51.2797,41071.0
2019-12-02 11:00:00,56.35,56.42,56.35,56.37,35612.0,51.3161,51.3798,51.3161,51.3343,35612.0
2019-12-02 11:30:00,56.35,56.51,56.21,56.48,34833.0,51.3161,51.4618,51.1886,51.4345,34833.0
2019-12-02 12:00:00,56.48,56.5,56.36,56.42,26519.0,51.4345,51.4527,51.3252,51.3798,26519.0
2019-12-02 12:30:00,56.42,56.48,56.35,56.44,15853.0,51.3798,51.4345,51.3161,51.3981,15853.0
2019-12-02 13:00:00,56.42,56.51,56.41,56.42,31713.0,51.3798,51.4618,51.3707,51.3798,31713.0
2019-12-02 13:30:00,56.42,56.52,56.15,56.52,56024.0,51.3798,51.4709,51.134,51.4709,56024.0
2019-12-02 14:00:00,56.52,56.81,56.47,56.77,54460.0,51.4709,51.735,51.4254,51.6986,54460.0
2019-12-02 14:30:00,56.77,56.8,56.73,56.77,50445.0,51.6986,51.7259,51.6621,51.6986,50445.0
2019-12-02 15:00:00,56.77,56.77,56.33,56.48,229681.0,51.6986,51.6986,51.2979,51.4345,229681.0
2019-12-02 15:30:00,56.48,56.7,56.38,56.7,338954.0,51.4345,51.6348,51.3434,51.6348,338954.0
2019-12-03 09:30:00,56.56,56.99,56.14,56.81,80906.0,51.5073,51.8989,51.1249,51.735,80906.0
2019-12-03 10:00:00,56.81,57.11,56.76,56.94,56083.0,51.735,52.0082,51.6895,51.8534,56083.0
2019-12-03 10:30:00,56.92,57.4,56.92,57.38,84523.0,51.8352,52.2723,51.8352,52.2541,84523.0
2019-12-03 11:00:00,57.38,57.4,57.12,57.21,95030.0,52.2541,52.2723,52.0173,52.0993,95030.0
2019-12-03 11:30:00,57.21,57.29,57.11,57.2,45549.0,52.0993,52.1721,52.0082,52.0902,45549.0
2019-12-03 12:00:00,57.19,57.22,57.1,57.15,39272.0,52.0811,52.1084,51.9991,52.0446,39272.0
2019-12-03 12:30:00,57.15,57.18,57.01,57.09,34320.0,52.0446,52.0719,51.9171,51.99,34320.0
2019-12-03 13:00:00,57.08,57.12,57.0,57.02,34289.0,51.9809,52.0173,51.908,51.9262,34289.0
2019-12-03 13:30:00,57.02,57.13,57.0,57.09,37935.0,51.9262,52.0264,51.908,51.99,37935.0
2019-12-03 14:00:00,57.09,57.09,56.96,56.98,41696.0,51.99,51.99,51.8716,51.8898,41696.0
2019-12-03 14:30:00,56.98,57.07,56.98,57.04,57502.0,51.8898,51.9718,51.8898,51.9445,57502.0
2019-12-03 15:00:00,57.05,57.17,56.99,57.17,63431.0,51.9536,52.0628,51.8989,52.0628,63431.0
2019-12-03 15:30:00,57.18,57.18,56.97,57.14,178085.0,52.0719,52.0719,51.8807,52.0355,178085.0
2019-12-04 09:30:00,57.02,57.48,56.76,57.41,197619.0,51.9262,52.3451,51.6895,52.2814,197619.0
2019-12-04 10:00:00,57.4,57.52,57.18,57.19,75163.0,52.2723,52.3816,52.0719,52.0811,75163.0
2019-12-04 10:30:00,57.19,57.33,57.1,57.29,43184.0,52.0811,52.2085,51.9991,52.1721,43184.0
2019-12-04 11:00:00,57.29,57.42,57.13,57.39,132051.0,52.1721,52.2905,52.0264,52.2632,132051.0
2019-12-04 11:30:00,57.4,57.49,57.35,57.36,88936.0,52.2723,52.3543,52.2268,52.2359,88936.0
2019-12-04 12:00:00,57.35,57.42,57.32,57.36,25341.0,52.2268,52.2905,52.1994,52.2359,25341.0
2019-12-04 12:30:00,57.35,57.4,57.29,57.37,30922.0,52.2268,52.2723,52.1721,52.245,30922.0
2019-12-04 13:00:00,57.37,57.45,57.35,57.44,50081.0,52.245,52.3178,52.2268,52.3087,50081.0
2019-12-04 13:30:00,57.44,57.6,57.35,57.59,55178.0,52.3087,52.4544,52.2268,52.4453,55178.0
2019-12-04 14:00:00,57.6,57.8,57.59,57.79,95635.0,52.4544,52.6366,52.4453,52.6275,95635.0
2019-12-04 14:30:00,57.79,57.82,57.73,57.77,46047.0,52.6275,52.6548,52.5728,52.6092,46047.0
2019-12-04 15:00:00,57.77,57.79,57.66,57.69,96825.0,52.6092,52.6275,52.5091,52.5364,96825.0
2019-12-04 15:30:00,57.69,57.73,57.57,57.59,158065.0,52.5364,52.5728,52.4271,52.4453,158065.0
2019-12-05 09:30:00,57.75,58.33,57.75,58.03,132618.0,52.591,53.1192,52.591,52.846,132618.0
2019-12-05 10:00:00,58.03,58.29,57.99,58.25,70397.0,52.846,53.0828,52.8096,53.0464,70397.0
2019-12-05 10:30:00,58.24,58.47,58.24,58.45,83454.0,53.0373,53.2467,53.0373,53.2285,83454.0
2019-12-05 11:00:00,58.43,58.53,58.39,58.43,62073.0,53.2103,53.3013,53.1739,53.2103,62073.0
2019-12-05 11:30:00,58.43,58.46,58.34,58.43,33750.0,53.2103,53.2376,53.1283,53.2103,33750.0
2019-12-05 12:00:00,58.43,58.48,58.24,58.28,67485.0,53.2103,53.2558,53.0373,53.0737,67485.0
2019-12-05 12:30:00,58.27,58.32,58.23,58.24,22364.0,53.0646,53.1101,53.0281,53.0373,22364.0
2019-12-05 13:00:00,58.23,58.32,58.16,58.32,28854.0,53.0281,53.1101,52.9644,53.1101,28854.0
2019-12-05 13:30:00,58.32,58.39,58.26,58.39,38396.0,53.1101,53.1739,53.0555,53.1739,38396.0
2019-12-05 14:00:00,58.39,58.43,58.34,58.43,57592.0,53.1739,53.2103,53.1283,53.2103,57592.0
2019-12-05 14:30:00,58.44,58.48,58.25,58.35,77361.0,53.2194,53.2558,53.0464,53.1374,77361.0
2019-12-05 15:00:00,58.36,58.38,58.31,58.37,66793.0,53.1465,53.1647,53.101,53.1556,66793.0
2019-12-05 15:30:00,58.36,58.38,58.19,58.3,218785.0,53.1465,53.1647,52.9917,53.0919,218785.0
2019-12-06 09:30:00,58.46,58.55,58.15,58.26,42299.0,53.2376,53.3196,52.9553,53.0555,42299.0
2019-12-06 10:00:00,58.28,58.36,58.24,58.32,32975.0,53.0737,53.1465,53.0373,53.1101,32975.0
2019-12-06 10:30:00,58.32,58.32,58.18,58.3,31402.0,53.1101,53.1101,52.9826,53.0919,31402.0
2019-12-06 11:00:00,58.31,58.48,58.3,58.48,33471.0,53.101,53.2558,53.0919,53.2558,33471.0
2019-12-06 11:30:00,58.47,58.56,58.44,58.49,63629.0,53.2467,53.3287,53.2194,53.2649,63629.0
2019-12-06 12:00:00,58.48,58.53,58.42,58.52,59744.0,53.2558,53.3013,53.2012,53.2922,59744.0
2019-12-06 12:30:00,58.52,58.65,58.47,58.61,134953.0,53.2922,53.4106,53.2467,53.3742,134953.0
2019-12-06 13:00:00,58.61,58.64,58.46,58.48,28274.0,53.3742,53.4015,53.2376,53.2558,28274.0
2019-12-06 13:30:00,58.48,58.56,58.48,58.5,44597.0,53.2558,53.3287,53.2558,53.274,44597.0
2019-12-06 14:00:00,58.5,58.5,58.22,58.22,36336.0,53.274,53.274,53.019,53.019,36336.0
2019-12-06 14:30:00,58.22,58.27,58.16,58.19,35598.0,53.019,53.0646,52.9644,52.9917,35598.0
2019-12-06 15:00:00,58.2,58.22,58.08,58.14,48224.0,53.0008,53.019,52.8915,52.9462,48224.0
2019-12-06 15:30:00,58.14,58.14,57.97,58.02,151658.0,52.9462,52.9462,52.7914,52.8369,151658.0
2019-12-09 09:30:00,57.93,57.98,57.29,57.48,48164.0,52.7549,52.8005,52.1721,52.3451,48164.0
2019-12-09 10:00:00,57.48,57.74,57.44,57.66,29864.0,52.3451,52.5819,52.3087,52.5091,29864.0
2019-12-09 10:30:00,57.63,57.63,57.5,57.52,34919.0,52.4817,52.4817,52.3634,52.3816,34919.0
2019-12-09 11:00:00,57.51,57.55,57.37,57.47,55411.0,52.3725,52.4089,52.245,52.336,55411.0
2019-12-09 11:30:00,57.45,57.46,57.32,57.32,22826.0,52.3178,52.3269,52.1994,52.1994,22826.0
2019-12-09 12:00:00,57.34,57.46,57.33,57.37,30123.0,52.2177,52.3269,52.2085,52.245,30123.0
2019-12-09 12:30:00,57.35,57.37,57.29,57.32,18646.0,52.2268,52.245,52.1721,52.1994,18646.0
2019-12-09 13:00:00,57.32,57.4,57.21,57.23,20490.0,52.1994,52.2723,52.0993,52.1175,20490.0
2019-12-09 13:30:00,57.21,57.24,57.16,57.22,15877.0,52.0993,52.1266,52.0537,52.1084,15877.0
2019-12-09 14:00:00,57.21,57.21,57.09,57.2,34491.0,52.0993,52.0993,51.99,52.0902,34491.0
2019-12-09 14:30:00,57.2,57.39,57.19,57.38,29639.0,52.0902,52.2632,52.0811,52.2541,29639.0
2019-12-09 15:00:00,57.37,57.46,57.37,57.46,39549.0,52.245,52.3269,52.245,52.3269,39549.0
2019-12-09 15:30:00,57.45,57.48,57.3,57.31,111982.0,52.3178,52.3451,52.1812,52.1903,111982.0
2019-12-10 09:30:00,57.37,57.39,56.92,57.33,32733.0,52.245,52.2632,51.8352,52.2085,32733.0
2019-12-10 10:00:00,57.32,57.42,57.13,57.35,33006.0,52.1994,52.2905,52.0264,52.2268,33006.0
2019-12-10 10:30:00,57.35,57.47,57.27,57.44,42359.0,52.2268,52.336,52.1539,52.3087,42359.0
2019-12-10 11:00:00,57.44,57.49,57.24,57.31,47960.0,52.3087,52.3543,52.1266,52.1903,47960.0
2019-12-10 11:30:00,57.32,57.34,57.18,57.24,34931.0,52.1994,52.2177,52.0719,52.1266,34931.0
2019-12-10 12:00:00,57.24,57.32,57.21,57.3,22376.0,52.1266,52.1994,52.0993,52.1812,22376.0
2019-12-10 12:30:00,57.3,57.41,57.27,57.41,24548.0,52.1812,52.2814,52.1539,52.2814,24548.0
2019-12-10 13:00:00,57.4,57.42,57.28,57.29,22768.0,52.2723,52.2905,52.163,52.1721,22768.0
2019-12-10 13:30:00,57.29,57.44,57.29,57.36,20606.0,52.1721,52.3087,52.1721,52.2359,20606.0
2019-12-10 14:00:00,57.36,57.43,57.34,57.39,26551.0,52.2359,52.2996,52.2177,52.2632,26551.0
2019-12-10 14:30:00,57.39,57.4,57.35,57.36,31164.0,52.2632,52.2723,52.2268,52.2359,31164.0
2019-12-10 15:00:00,57.36,57.38,57.3,57.32,48056.0,52.2359,52.2541,52.1812,52.1994,48056.0
2019-12-10 15:30:00,57.32,57.42,57.18,57.38,162380.0,52.1994,52.2905,52.0719,52.2541,162380.0
2019-12-11 09:30:00,56.25,56.89,56.18,56.89,84756.0,51.225,51.8079,51.1613,51.8079,84756.0
2019-12-11 10:00:00,56.89,56.96,56.55,56.59,37346.0,51.8079,51.8716,51.4982,51.5347,37346.0
2019-12-11 10:30:00,56.59,56.72,56.48,56.61,31786.0,51.5347,51.653,51.4345,51.5529,31786.0
2019-12-11 11:00:00,56.64,56.78,56.61,56.7,26458.0,51.5802,51.7077,51.5529,51.6348,26458.0
2019-12-11 11:30:00,56.7,56.89,56.7,56.79,112079.0,51.6348,51.8079,51.6348,51.7168,112079.0
2019-12-11 12:00:00,56.77,56.9,56.71,56.87,46144.0,51.6986,51.817,51.6439,51.7896,46144.0
2019-12-11 12:30:00,56.89,57.09,56.89,56.93,33814.0,51.8079,51.99,51.8079,51.8443,33814.0
2019-12-11 13:00:00,56.93,57.07,56.92,57.07,12633.0,51.8443,51.9718,51.8352,51.9718,12633.0
2019-12-11 13:30:00,57.08,57.08,56.91,56.94,51309.0,51.9809,51.9809,51.8261,51.8534,51309.0
2019-12-11 14:00:00,56.94,56.99,56.84,56.94,49492.0,51.8534,51.8989,51.7623,51.8534,49492.0
2019-12-11 14:30:00,56.95,57.08,56.91,57.02,41564.0,51.8625,51.9809,51.8261,51.9262,41564.0
2019-12-11 15:00:00,57.04,57.04,56.87,56.91,32948.0,51.9445,51.9445,51.7896,51.8261,32948.0
2019-12-11 15:30:00,56.91,56.99,56.71,56.75,208642.0,51.8261,51.8989,51.6439,51.6804,208642.0
2019-12-12 09:30:00,57.02,57.99,56.8,57.12,44416.0,51.9262,52.8096,51.7259,52.0173,44416.0
2019-12-12 10:00:00,57.16,57.47,57.15,57.32,21900.0,52.0537,52.336,52.0446,52.1994,21900.0
2019-12-12 10:30:00,57.31,57.31,56.79,56.81,33818.0,52.1903,52.1903,51.7168,51.735,33818.0
2019-12-12 11:00:00,56.81,56.89,56.75,56.85,36391.0,51.735,51.8079,51.6804,51.7714,36391.0
2019-12-12 11:30:00,56.89,56.99,56.81,56.93,22995.0,51.8079,51.8989,51.735,51.8443,22995.0
2019-12-12 12:00:00,56.92,56.92,56.67,56.71,18388.0,51.8352,51.8352,51.6075,51.6439,18388.0
2019-12-12 12:30:00,56.71,56.89,56.71,56.82,19059.0,51.6439,51.8079,51.6439,51.7441,19059.0
2019-12-12 13:00:00,56.82,56.86,56.78,56.84,21911.0,51.7441,51.7805,51.7077,51.7623,21911.0
2019-12-12 13:30:00,56.83,56.84,56.76,56.78,26179.0,51.7532,51.7623,51.6895,51.7077,26179.0
2019-12-12 14:00:00,56.78,56.79,56.63,56.72,43925.0,51.7077,51.7168,51.5711,51.653,43925.0
2019-12-12 14:30:00,56.72,56.9,56.72,56.79,43406.0,51.653,51.817,51.653,51.7168,43406.0
2019-12-12 15:00:00,56.79,56.87,56.79,56.87,38948.0,51.7168,51.7896,51.7168,51.7896,38948.0
2019-12-12 15:30:00,56.87,57.12,56.86,56.92,140039.0,51.7896,52.0173,51.7805,51.8352,140039.0
2019-12-13 09:30:00,56.86,57.83,56.39,56.75,36417.0,51.7805,52.6639,51.3525,51.6804,36417.0
2019-12-13 10:00:00,56.74,56.88,56.53,56.56,46338.0,51.6713,51.7987,51.48,51.5073,46338.0
2019-12-13 10:30:00,56.57,56.62,56.42,56.44,20183.0,51.5164,51.562,51.3798,51.3981,20183.0
2019-12-13 11:00:00,56.42,56.47,56.28,56.28,24956.0,51.3798,51.4254,51.2523,51.2523,24956.0
2019-12-13 11:30:00,56.33,56.37,56.11,56.19,21955.0,51.2979,51.3343,51.0975,51.1704,21955.0
2019-12-13 12:00:00,56.19,56.39,56.15,56.3,48440.0,51.1704,51.3525,51.134,51.2706,48440.0
2019-12-13 12:30:00,56.32,56.36,56.28,56.35,24438.0,51.2888,51.3252,51.2523,51.3161,24438.0
2019-12-13 13:00:00,56.37,56.41,56.3,56.3,22435.0,51.3343,51.3707,51.2706,51.2706,22435.0
2019-12-13 13:30:00,56.33,56.33,56.21,56.28,22145.0,51.2979,51.2979,51.1886,51.2523,22145.0
2019-12-13 14:00:00,56.28,56.34,56.24,56.26,20222.0,51.2523,51.307,51.2159,51.2341,20222.0
2019-12-13 14:30:00,56.25,56.27,56.21,56.22,18140.0,51.225,51.2432,51.1886,51.1977,18140.0
2019-12-13 15:00:00,56.22,56.27,56.16,56.16,31855.0,51.1977,51.2432,51.1431,51.1431,31855.0
2019-12-13 15:30:00,56.16,56.44,56.16,56.38,166208.0,51.1431,51.3981,51.1431,51.3434,166208.0
2019-12-16 09:30:00,57.43,57.63,57.07,57.32,146164.0,52.2996,52.4817,51.9718,52.1994,146164.0
2019-12-16 10:00:00,57.3,57.73,57.3,57.6,74756.0,52.1812,52.5728,52.1812,52.4544,74756.0
2019-12-16 10:30:00,57.6,57.61,57.39,57.59,53395.0,52.4544,52.4635,52.2632,52.4453,53395.0
2019-12-16 11:00:00,57.59,57.76,57.57,57.76,57040.0,52.4453,52.6001,52.4271,52.6001,57040.0
2019-12-16 11:30:00,57.75,57.91,57.72,57.89,79711.0,52.591,52.7367,52.5637,52.7185,79711.0
2019-12-16 12:00:00,57.89,58.01,57.87,57.93,50074.0,52.7185,52.8278,52.7003,52.7549,50074.0
2019-12-16 12:30:00,57.93,57.98,57.77,57.77,23904.0,52.7549,52.8005,52.6092,52.6092,23904.0
2019-12-16 13:00:00,57.76,57.89,57.74,57.76,18952.0,52.6001,52.7185,52.5819,52.6001,18952.0
2019-12-16 13:30:00,57.77,57.77,57.49,57.49,35272.0,52.6092,52.6092,52.3543,52.3543,35272.0
2019-12-16 14:00:00,57.48,57.53,57.48,57.51,33558.0,52.3451,52.3907,52.3451,52.3725,33558.0
2019-12-16 14:30:00,57.51,57.55,57.48,57.52,54361.0,52.3725,52.4089,52.3451,52.3816,54361.0
2019-12-16 15:00:00,57.52,57.68,57.51,57.62,52785.0,52.3816,52.5273,52.3725,52.4726,52785.0
2019-12-16 15:30:00,57.59,57.6,57.44,57.51,189857.0,52.4453,52.4544,52.3087,52.3725,189857.0
2019-12-17 09:30:00,57.68,57.92,57.36,57.5,31936.0,52.5273,52.7458,52.2359,52.3634,31936.0
2019-12-17 10:00:00,57.49,57.64,57.45,57.52,24611.0,52.3543,52.4909,52.3178,52.3816,24611.0
2019-12-17 10:30:00,57.56,57.56,57.26,57.29,26780.0,52.418,52.418,52.1448,52.1721,26780.0
2019-12-17 11:00:00,57.28,57.45,57.27,57.45,23755.0,52.163,52.3178,52.1539,52.3178,23755.0
2019-12-17 11:30:00,57.46,57.49,57.41,57.46,18900.0,52.3269,52.3543,52.2814,52.3269,18900.0
2019-12-17 12:00:00,57.46,57.56,57.45,57.52,27707.0,52.3269,52.418,52.3178,52.3816,27707.0
2019-12-17 12:30:00,57.52,57.6,57.48,57.6,27536.0,52.3816,52.4544,52.3451,52.4544,27536.0
2019-12-17 13:00:00,57.59,57.59,57.44,57.46,14732.0,52.4453,52.4453,52.3087,52.3269,14732.0
2019-12-17 13:30:00,57.45,57.53,57.44,57.51,16938.0,52.3178,52.3907,52.3087,52.3725,16938.0
2019-12-17 14:00:00,57.52,57.53,57.46,57.48,29003.0,52.3816,52.3907,52.3269,52.3451,29003.0
2019-12-17 14:30:00,57.49,57.49,57.4,57.43,18736.0,52.3543,52.3543,52.2723,52.2996,18736.0
2019-12-17 15:00:00,57.44,57.51,57.42,57.45,40824.0,52.3087,52.3725,52.2905,52.3178,40824.0
2019-12-17 15:30:00,57.46,57.54,57.37,57.54,189735.0,52.3269,52.3998,52.245,52.3998,189735.0
2019-12-18 09:30:00,57.65,57.66,57.28,57.39,25758.0,52.5,52.5091,52.163,52.2632,25758.0
2019-12-18 10:00:00,57.4,57.44,57.28,57.32,18953.0,52.2723,52.3087,52.163,52.1994,18953.0
2019-12-18 10:30:00,57.31,57.36,57.09,57.12,30334.0,52.1903,52.2359,51.99,52.0173,30334.0
2019-12-18 11:00:00,57.11,57.29,57.01,57.28,34272.0,52.0082,52.1721,51.9171,52.163,34272.0
2019-12-18 11:30:00,57.28,57.32,57.15,57.17,25265.0,52.163,52.1994,52.0446,52.0628,25265.0
2019-12-18 12:00:00,57.15,57.26,57.15,57.23,21570.0,52.0446,52.1448,52.0446,52.1175,21570.0
2019-12-18 12:30:00,57.23,57.38,57.22,57.34,23494.0,52.1175,52.2541,52.1084,52.2177,23494.0
2019-12-18 13:00:00,57.33,57.33,57.14,57.28,52282.0,52.2085,52.2085,52.0355,52.163,52282.0
2019-12-18 13:30:00,57.29,57.46,57.28,57.41,19209.0,52.1721,52.3269,52.163,52.2814,19209.0
2019-12-18 14:00:00,57.4,57.45,57.36,57.43,23701.0,52.2723,52.3178,52.2359,52.2996,23701.0
2019-12-18 14:30:00,57.44,57.54,57.37,57.4,29920.0,52.3087,52.3998,52.245,52.2723,29920.0
2019-12-18 15:00:00,57.39,57.43,57.35,57.42,38622.0,52.2632,52.2996,52.2268,52.2905,38622.0
2019-12-18 15:30:00,57.43,57.51,57.35,57.38,117870.0,52.2996,52.3725,52.2268,52.2541,117870.0
2019-12-19 09:30:00,57.67,57.69,57.25,57.53,45769.0,52.5182,52.5364,52.1357,52.3907,45769.0
2019-12-19 10:00:00,57.54,57.66,57.46,57.49,43956.0,52.3998,52.5091,52.3269,52.3543,43956.0
2019-12-19 10:30:00,57.47,57.52,57.4,57.44,12201.0,52.336,52.3816,52.2723,52.3087,12201.0
2019-12-19 11:00:00,57.42,57.49,57.35,57.46,20231.0,52.2905,52.3543,52.2268,52.3269,20231.0
2019-12-19 11:30:00,57.48,57.62,57.47,57.62,17419.0,52.3451,52.4726,52.336,52.4726,17419.0
2019-12-19 12:00:00,57.62,57.62,57.51,57.54,14714.0,52.4726,52.4726,52.3725,52.3998,14714.0
2019-12-19 12:30:00,57.54,57.57,57.48,57.52,20097.0,52.3998,52.4271,52.3451,52.3816,20097.0
2019-12-19 13:00:00,57.51,57.61,57.5,57.55,16104.0,52.3725,52.4635,52.3634,52.4089,16104.0
2019-12-19 13:30:00,57.56,57.63,57.54,57.63,23073.0,52.418,52.4817,52.3998,52.4817,23073.0
2019-12-19 14:00:00,57.62,57.67,57.58,57.58,23986.0,52.4726,52.5182,52.4362,52.4362,23986.0
2019-12-19 14:30:00,57.58,57.64,57.52,57.56,28816.0,52.4362,52.4909,52.3816,52.418,28816.0
2019-12-19 15:00:00,57.56,57.57,57.41,57.41,116751.0,52.418,52.4271,52.2814,52.2814,116751.0
2019-12-19 15:30:00,57.41,57.51,57.38,57.46,175697.0,52.2814,52.3725,52.2541,52.3269,175697.0
2019-12-20 09:30:00,57.63,57.81,57.26,57.52,242896.0,52.4817,52.6457,52.1448,52.3816,242896.0
2019-12-20 10:00:00,57.48,57.53,57.28,57.38,18266.0,52.3451,52.3907,52.163,52.2541,18266.0
2019-12-20 10:30:00,57.41,57.45,57.33,57.4,28991.0,52.2814,52.3178,52.2085,52.2723,28991.0
2019-12-20 11:00:00,57.41,57.41,57.11,57.14,32380.0,52.2814,52.2814,52.0082,52.0355,32380.0
2019-12-20 11:30:00,57.13,57.28,57.13,57.17,21983.0,52.0264,52.163,52.0264,52.0628,21983.0
2019-12-20 12:00:00,57.18,57.28,57.0,57.1,260867.0,52.0719,52.163,51.908,51.9991,260867.0
2019-12-20 12:30:00,57.1,57.1,56.93,56.95,122305.0,51.9991,51.9991,51.8443,51.8625,122305.0
2019-12-20 13:00:00,56.95,57.29,56.91,57.24,91778.0,51.8625,52.1721,51.8261,52.1266,91778.0
2019-12-20 13:30:00,57.23,57.29,57.09,57.09,48157.0,52.1175,52.1721,51.99,51.99,48157.0
2019-12-20 14:00:00,57.07,57.16,57.04,57.16,35982.0,51.9718,52.0537,51.9445,52.0537,35982.0
2019-12-20 14:30:00,57.16,57.31,57.14,57.24,67741.0,52.0537,52.1903,52.0355,52.1266,67741.0
2019-12-20 15:00:00,57.24,57.24,56.88,56.89,94200.0,52.1266,52.1266,51.7987,51.8079,94200.0
2019-12-20 15:30:00,56.89,57.01,56.69,56.84,390755.0,51.8079,51.9171,51.6257,51.7623,390755.0
2019-12-23 09:30:00,56.86,57.26,56.69,56.72,79693.0,51.7805,52.1448,51.6257,51.653,79693.0
2019-12-23 10:00:00,56.74,57.11,56.67,57.05,30513.0,51.6713,52.0082,51.6075,51.9536,30513.0
2019-12-23 10:30:00,57.05,57.26,57.03,57.18,51364.0,51.9536,52.1448,51.9353,52.0719,51364.0
2019-12-23 11:00:00,57.18,57.26,57.11,57.24,30887.0,52.0719,52.1448,52.0082,52.1266,30887.0
2019-12-23 11:30:00,57.24,57.36,57.24,57.32,35371.0,52.1266,52.2359,52.1266,52.1994,35371.0
2019-12-23 12:00:00,57.34,57.34,57.2,57.28,48100.0,52.2177,52.2177,52.0902,52.163,48100.0
2019-12-23 12:30:00,57.28,57.36,57.22,57.22,51723.0,52.163,52.2359,52.1084,52.1084,51723.0
2019-12-23 13:00:00,57.21,57.22,57.12,57.21,42810.0,52.0993,52.1084,52.0173,52.0993,42810.0
2019-12-23 13:30:00,57.21,57.21,56.99,57.0,51767.0,52.0993,52.0993,51.8989,51.908,51767.0
2019-12-23 14:00:00,57.01,57.2,56.99,57.19,45093.0,51.9171,52.0902,51.8989,52.0811,45093.0
2019-12-23 14:30:00,57.2,57.28,57.19,57.21,39769.0,52.0902,52.163,52.0811,52.0993,39769.0
2019-12-23 15:00:00,57.2,57.2,57.1,57.13,37876.0,52.0902,52.0902,51.9991,52.0264,37876.0
2019-12-23 15:30:00,57.13,57.18,57.03,57.17,159201.0,52.0264,52.0719,51.9353,52.0628,159201.0
2019-12-24 09:30:00,57.03,57.26,56.19,57.01,102013.0,51.9353,52.1448,51.1704,51.9171,102013.0
2019-12-24 10:00:00,57.01,57.38,56.97,57.3,77816.0,51.9171,52.2541,51.8807,52.1812,77816.0
2019-12-24 10:30:00,57.3,57.36,57.14,57.3,54963.0,52.1812,52.2359,52.0355,52.1812,54963.0
2019-12-24 11:00:00,57.29,57.31,57.2,57.26,55110.0,52.1721,52.1903,52.0902,52.1448,55110.0
2019-12-24 11:30:00,57.27,57.31,57.15,57.18,39664.0,52.1539,52.1903,52.0446,52.0719,39664.0
2019-12-24 12:00:00,57.16,57.25,57.07,57.13,37264.0,52.0537,52.1357,51.9718,52.0264,37264.0
2019-12-24 12:30:00,57.13,57.23,57.13,57.19,70616.0,52.0264,52.1175,52.0264,52.0811,70616.0
2019-12-26 09:30:00,57.12,57.12,56.68,56.68,21056.0,52.1093,52.1093,51.7079,51.7079,21056.0
2019-12-26 10:00:00,56.7,56.81,56.63,56.65,35602.0,51.7262,51.8265,51.6623,51.6806,35602.0
2019-12-26 10:30:00,56.63,56.65,56.51,56.51,18208.0,51.6623,51.6806,51.5528,51.5528,18208.0
2019-12-26 11:00:00,56.52,56.58,56.48,56.52,20737.0,51.562,51.6167,51.5255,51.562,20737.0
2019-12-26 11:30:00,56.53,56.65,56.52,56.63,18392.0,51.5711,51.6806,51.562,51.6623,18392.0
2019-12-26 12:00:00,56.64,56.65,56.56,56.64,11541.0,51.6714,51.6806,51.5984,51.6714,11541.0
2019-12-26 12:30:00,56.64,56.71,56.63,56.68,14298.0,51.6714,51.7353,51.6623,51.7079,14298.0
2019-12-26 13:00:00,56.68,56.7,56.53,56.53,19884.0,51.7079,51.7262,51.5711,51.5711,19884.0
2019-12-26 13:30:00,56.55,56.55,56.42,56.43,14413.0,51.5893,51.5893,51.4707,51.4798,14413.0
2019-12-26 14:00:00,56.42,56.43,56.25,56.27,20071.0,51.4707,51.4798,51.3156,51.3339,20071.0
2019-12-26 14:30:00,56.27,56.35,56.24,56.3,29128.0,51.3339,51.4069,51.3065,51.3613,29128.0
2019-12-26 15:00:00,56.29,56.38,56.22,56.37,46815.0,51.3521,51.4342,51.2883,51.4251,46815.0
2019-12-26 15:30:00,56.38,56.55,56.35,56.53,145230.0,51.4342,51.5893,51.4069,51.5711,145230.0
2019-12-27 09:30:00,56.44,56.65,56.3,56.45,21359.0,51.489,51.6806,51.3613,51.4981,21359.0
2019-12-27 10:00:00,56.44,56.55,56.39,56.53,50045.0,51.489,51.5893,51.4434,51.5711,50045.0
2019-12-27 10:30:00,56.52,56.74,56.52,56.72,19261.0,51.562,51.7627,51.562,51.7444,19261.0
2019-12-27 11:00:00,56.73,56.9,56.72,56.88,34633.0,51.7535,51.9086,51.7444,51.8904,34633.0
2019-12-27 11:30:00,56.84,56.94,56.84,56.92,19935.0,51.8539,51.9451,51.8539,51.9269,19935.0
2019-12-27 12:00:00,56.92,56.97,56.85,56.91,16515.0,51.9269,51.9725,51.863,51.9177,16515.0
2019-12-27 12:30:00,56.9,56.94,56.85,56.94,16545.0,51.9086,51.9451,51.863,51.9451,16545.0
2019-12-27 13:00:00,56.94,56.98,56.93,56.94,20575.0,51.9451,51.9816,51.936,51.9451,20575.0
2019-12-27 13:30:00,56.94,56.94,56.76,56.84,19518.0,51.9451,51.9451,51.7809,51.8539,19518.0
2019-12-27 14:00:00,56.84,56.95,56.84,56.95,19454.0,51.8539,51.9542,51.8539,51.9542,19454.0
2019-12-27 14:30:00,56.95,56.97,56.9,56.97,16966.0,51.9542,51.9725,51.9086,51.9725,16966.0
2019-12-27 15:00:00,56.97,56.97,56.83,56.87,28196.0,51.9725,51.9725,51.8448,51.8813,28196.0
2019-12-27 15:30:00,56.86,56.92,56.73,56.84,88958.0,51.8721,51.9269,51.7535,51.8539,88958.0
2019-12-30 09:30:00,56.69,57.23,56.59,56.7,32912.0,51.717,52.2097,51.6258,51.7262,32912.0
2019-12-30 10:00:00,56.67,56.82,56.36,56.42,31371.0,51.6988,51.8356,51.416,51.4707,31371.0
2019-12-30 10:30:00,56.43,56.55,56.33,56.46,35619.0,51.4798,51.5893,51.3886,51.5072,35619.0
2019-12-30 11:00:00,56.46,56.66,56.4,56.53,31896.0,51.5072,51.6897,51.4525,51.5711,31896.0
2019-12-30 11:30:00,56.55,56.65,56.44,56.53,18348.0,51.5893,51.6806,51.489,51.5711,18348.0
2019-12-30 12:00:00,56.54,56.63,56.54,56.57,31230.0,51.5802,51.6623,51.5802,51.6076,31230.0
2019-12-30 12:30:00,56.56,56.58,56.4,56.4,33758.0,51.5984,51.6167,51.4525,51.4525,33758.0
2019-12-30 13:00:00,56.42,56.42,56.28,56.28,17843.0,51.4707,51.4707,51.343,51.343,17843.0
2019-12-30 13:30:00,56.3,56.48,56.28,56.47,34797.0,51.3613,51.5255,51.343,51.5163,34797.0
2019-12-30 14:00:00,56.47,56.47,56.31,56.33,108516.0,51.5163,51.5163,51.3704,51.3886,108516.0
2019-12-30 14:30:00,56.3,56.46,56.27,56.37,121672.0,51.3613,51.5072,51.3339,51.4251,121672.0
2019-12-30 15:00:00,56.38,56.38,56.26,56.33,50023.0,51.4342,51.4342,51.3248,51.3886,50023.0
2019-12-30 15:30:00,56.34,56.47,56.28,56.39,116333.0,51.3977,51.5163,51.343,51.4434,116333.0
2019-12-31 09:30:00,56.37,56.7,56.1,56.46,25084.0,51.4251,51.7262,51.1788,51.5072,25084.0
2019-12-31 10:00:00,56.49,56.53,56.26,56.3,33031.0,51.5346,51.5711,51.3248,51.3613,33031.0
2019-12-31 10:30:00,56.28,56.29,56.04,56.06,38281.0,51.343,51.3521,51.1241,51.1423,38281.0
2019-12-31 11:00:00,56.04,56.17,55.99,56.02,26984.0,51.1241,51.2427,51.0784,51.1058,26984.0
2019-12-31 11:30:00,56.01,56.13,55.95,56.11,35497.0,51.0967,51.2062,51.042,51.1879,35497.0
2019-12-31 12:00:00,56.12,56.13,56.01,56.13,33756.0,51.197,51.2062,51.0967,51.2062,33756.0
2019-12-31 12:30:00,56.13,56.21,56.05,56.2,83158.0,51.2062,51.2791,51.1332,51.27,83158.0
2019-12-31 13:00:00,56.2,56.28,56.12,56.2,22792.0,51.27,51.343,51.197,51.27,22792.0
2019-12-31 13:30:00,56.21,56.45,56.21,56.38,17755.0,51.2791,51.4981,51.2791,51.4342,17755.0
2019-12-31 14:00:00,56.38,56.44,56.32,56.41,21119.0,51.4342,51.489,51.3795,51.4616,21119.0
2019-12-31 14:30:00,56.43,56.49,56.27,56.29,26329.0,51.4798,51.5346,51.3339,51.3521,26329.0
2019-12-31 15:00:00,56.29,56.37,56.25,56.31,52345.0,51.3521,51.4251,51.3156,51.3704,52345.0
2019-12-31 15:30:00,56.3,56.68,56.24,56.6,273843.0,51.3613,51.7079,51.3065,51.6349,273843.0
2020-01-02 09:30:00,56.83,57.51,56.44,56.75,77204.0,51.8448,52.4651,51.489,51.7718,77204.0
2020-01-02 10:00:00,56.75,56.78,56.37,56.52,44114.0,51.7718,51.7991,51.4251,51.562,44114.0
2020-01-02 10:30:00,56.52,56.52,56.36,56.44,26272.0,51.562,51.562,51.416,51.489,26272.0
2020-01-02 11:00:00,56.44,56.61,56.44,56.49,28553.0,51.489,51.6441,51.489,51.5346,28553.0
2020-01-02 11:30:00,56.5,56.5,56.37,56.42,39541.0,51.5437,51.5437,51.4251,51.4707,39541.0
2020-01-02 12:00:00,56.44,56.44,56.13,56.24,23838.0,51.489,51.489,51.2062,51.3065,23838.0
2020-01-02 12:30:00,56.25,56.3,56.18,56.28,21990.0,51.3156,51.3613,51.2518,51.343,21990.0
2020-01-02 13:00:00,56.28,56.31,56.19,56.28,24824.0,51.343,51.3704,51.2609,51.343,24824.0
2020-01-02 13:30:00,56.28,56.31,56.23,56.31,35897.0,51.343,51.3704,51.2974,51.3704,35897.0
2020-01-02 14:00:00,56.33,56.51,56.33,56.48,33422.0,51.3886,51.5528,51.3886,51.5255,33422.0
2020-01-02 14:30:00,56.48,56.57,56.46,56.48,34721.0,51.5255,51.6076,51.5072,51.5255,34721.0
2020-01-02 15:00:00,56.48,56.71,56.46,56.68,75324.0,51.5255,51.7353,51.5072,51.7079,75324.0
2020-01-02 15:30:00,56.69,57.01,56.68,56.94,246330.0,51.717,52.009,51.7079,51.9451,246330.0
2020-01-03 09:30:00,56.24,56.6,55.85,56.6,67761.0,51.3065,51.6349,50.9507,51.6349,67761.0
2020-01-03 10:00:00,56.56,56.77,56.46,56.76,34936.0,51.5984,51.79,51.5072,51.7809,34936.0
2020-01-03 10:30:00,56.72,56.77,56.53,56.55,23389.0,51.7444,51.79,51.5711,51.5893,23389.0
2020-01-03 11:00:00,56.55,56.6,56.47,56.54,15063.0,51.5893,51.6349,51.5163,51.5802,15063.0
2020-01-03 11:30:00,56.55,56.67,56.55,56.65,12025.0,51.5893,51.6988,51.5893,51.6806,12025.0
2020-01-03 12:00:00,56.67,56.71,56.63,56.64,16795.0,51.6988,51.7353,51.6623,51.6714,16795.0
2020-01-03 12:30:00,56.64,56.74,56.57,56.58,24618.0,51.6714,51.7627,51.6076,51.6167,24618.0
2020-01-03 13:00:00,56.56,56.69,56.56,56.57,22544.0,51.5984,51.717,51.5984,51.6076,22544.0
2020-01-03 13:30:00,56.59,56.61,56.42,56.44,27688.0,51.6258,51.6441,51.4707,51.489,27688.0
2020-01-03 14:00:00,56.44,56.5,56.28,56.36,22593.0,51.489,51.5437,51.343,51.416,22593.0
2020-01-03 14:30:00,56.36,56.39,56.3,56.38,32151.0,51.416,51.4434,51.3613,51.4342,32151.0
2020-01-03 15:00:00,56.38,56.48,56.21,56.21,42868.0,51.4342,51.5255,51.2791,51.2791,42868.0
2020-01-03 15:30:00,56.21,56.34,56.12,56.3,163446.0,51.2791,51.3977,51.197,51.3613,163446.0
2020-01-06 09:30:00,56.04,56.35,56.01,56.29,28394.0,51.1241,51.4069,51.0967,51.3521,28394.0
2020-01-06 10:00:00,56.25,56.35,56.08,56.12,15967.0,51.3156,51.4069,51.1606,51.197,15967.0
2020-01-06 10:30:00,56.13,56.34,56.12,56.28,32222.0,51.2062,51.3977,51.197,51.343,32222.0
2020-01-06 11:00:00,56.28,56.33,56.13,56.18,21859.0,51.343,51.3886,51.2062,51.2518,21859.0
2020-01-06 11:30:00,56.19,56.25,56.12,56.25,22798.0,51.2609,51.3156,51.197,51.3156,22798.0
2020-01-06 12:00:00,56.25,56.3,56.2,56.21,28777.0,51.3156,51.3613,51.27,51.2791,28777.0
2020-01-06 12:30:00,56.22,56.27,56.19,56.26,28451.0,51.2883,51.3339,51.2609,51.3248,28451.0
2020-01-06 13:00:00,56.26,56.32,56.25,56.31,16630.0,51.3248,51.3795,51.3156,51.3704,16630.0
2020-01-06 13:30:00,56.3,56.43,56.27,56.37,17145.0,51.3613,51.4798,51.3339,51.4251,17145.0
2020-01-06 14:00:00,56.37,56.62,56.37,56.6,18215.0,51.4251,51.6532,51.4251,51.6349,18215.0
2020-01-06 14:30:00,56.6,56.65,56.56,56.56,19480.0,51.6349,51.6806,51.5984,51.5984,19480.0
2020-01-06 15:00:00,56.57,56.68,56.53,56.58,31613.0,51.6076,51.7079,51.5711,51.6167,31613.0
2020-01-06 15:30:00,56.57,56.61,56.48,56.61,147486.0,51.6076,51.6441,51.5255,51.6441,147486.0
2020-01-07 09:30:00,56.35,56.62,56.29,56.46,32948.0,51.4069,51.6532,51.3521,51.5072,32948.0
2020-01-07 10:00:00,56.46,56.6,56.36,56.55,22705.0,51.5072,51.6349,51.416,51.5893,22705.0
2020-01-07 10:30:00,56.58,56.61,56.49,56.52,31047.0,51.6167,51.6441,51.5346,51.562,31047.0
2020-01-07 11:00:00,56.49,56.74,56.49,56.72,26565.0,51.5346,51.7627,51.5346,51.7444,26565.0
2020-01-07 11:30:00,56.69,56.8,56.68,56.75,23339.0,51.717,51.8174,51.7079,51.7718,23339.0
2020-01-07 12:00:00,56.75,56.87,56.75,56.87,15243.0,51.7718,51.8813,51.7718,51.8813,15243.0
2020-01-07 12:30:00,56.86,56.87,56.77,56.79,17725.0,51.8721,51.8813,51.79,51.8083,17725.0
2020-01-07 13:00:00,56.79,56.85,56.71,56.72,21340.0,51.8083,51.863,51.7353,51.7444,21340.0
2020-01-07 13:30:00,56.73,56.8,56.67,56.8,14818.0,51.7535,51.8174,51.6988,51.8174,14818.0
2020-01-07 14:00:00,56.8,56.83,56.68,56.74,48412.0,51.8174,51.8448,51.7079,51.7627,48412.0
2020-01-07 14:30:00,56.73,56.79,56.65,56.77,32044.0,51.7535,51.8083,51.6806,51.79,32044.0
2020-01-07 15:00:00,56.78,56.85,56.73,56.82,34725.0,51.7991,51.863,51.7535,51.8356,34725.0
2020-01-07 15:30:00,56.83,56.98,56.81,56.91,153717.0,51.8448,51.9816,51.8265,51.9177,153717.0
2020-01-08 09:30:00,57.15,57.43,57.07,57.26,39602.0,52.1367,52.3921,52.0637,52.237,39602.0
2020-01-08 10:00:00,57.3,57.41,57.25,57.3,26019.0,52.2735,52.3739,52.2279,52.2735,26019.0
2020-01-08 10:30:00,57.31,57.38,57.22,57.31,28040.0,52.2827,52.3465,52.2005,52.2827,28040.0
2020-01-08 11:00:00,57.31,57.45,57.28,57.44,27489.0,52.2827,52.4104,52.2553,52.4013,27489.0
2020-01-08 11:30:00,57.43,57.69,57.39,57.63,57972.0,52.3921,52.6293,52.3556,52.5746,57972.0
2020-01-08 12:00:00,57.63,57.64,57.51,57.63,50150.0,52.5746,52.5837,52.4651,52.5746,50150.0
2020-01-08 12:30:00,57.63,57.66,57.55,57.63,35132.0,52.5746,52.602,52.5016,52.5746,35132.0
2020-01-08 13:00:00,57.62,57.64,57.43,57.43,31270.0,52.5655,52.5837,52.3921,52.3921,31270.0
2020-01-08 13:30:00,57.41,57.56,57.32,57.55,33812.0,52.3739,52.5107,52.2918,52.5016,33812.0
2020-01-08 14:00:00,57.55,57.63,57.5,57.58,31136.0,52.5016,52.5746,52.456,52.529,31136.0
2020-01-08 14:30:00,57.57,57.64,57.56,57.62,26736.0,52.5198,52.5837,52.5107,52.5655,26736.0
2020-01-08 15:00:00,57.62,57.71,57.61,57.63,33259.0,52.5655,52.6476,52.5563,52.5746,33259.0
2020-01-08 15:30:00,57.64,57.65,57.46,57.51,180281.0,52.5837,52.5928,52.4195,52.4651,180281.0
2020-01-09 09:30:00,57.53,57.88,57.53,57.86,31392.0,52.4834,52.8027,52.4834,52.7844,31392.0
2020-01-09 10:00:00,57.9,58.03,57.78,58.01,24940.0,52.8209,52.9395,52.7114,52.9212,24940.0
2020-01-09 10:30:00,58.01,58.11,57.98,58.07,17339.0,52.9212,53.0125,52.8939,52.976,17339.0
2020-01-09 11:00:00,58.07,58.08,57.86,57.89,19676.0,52.976,52.9851,52.7844,52.8118,19676.0
2020-01-09 11:30:00,57.89,57.97,57.7,57.72,31026.0,52.8118,52.8848,52.6384,52.6567,31026.0
2020-01-09 12:00:00,57.72,57.78,57.67,57.72,43239.0,52.6567,52.7114,52.6111,52.6567,43239.0
2020-01-09 12:30:00,57.73,57.73,57.61,57.69,24409.0,52.6658,52.6658,52.5563,52.6293,24409.0
2020-01-09 13:00:00,57.69,57.79,57.68,57.68,20319.0,52.6293,52.7205,52.6202,52.6202,20319.0
2020-01-09 13:30:00,57.68,57.75,57.63,57.67,21799.0,52.6202,52.6841,52.5746,52.6111,21799.0
2020-01-09 14:00:00,57.66,57.67,57.54,57.57,20042.0,52.602,52.6111,52.4925,52.5198,20042.0
2020-01-09 14:30:00,57.58,57.64,57.56,57.57,44797.0,52.529,52.5837,52.5107,52.5198,44797.0
2020-01-09 15:00:00,57.56,57.57,57.39,57.43,49791.0,52.5107,52.5198,52.3556,52.3921,49791.0
2020-01-09 15:30:00,57.43,57.56,57.39,57.56,176549.0,52.3921,52.5107,52.3556,52.5107,176549.0
2020-01-10 09:30:00,57.67,57.79,57.19,57.63,29913.0,52.6111,52.7205,52.1732,52.5746,29913.0
2020-01-10 10:00:00,57.63,57.85,57.62,57.62,47684.0,52.5746,52.7753,52.5655,52.5655,47684.0
2020-01-10 10:30:00,57.63,57.75,57.55,57.74,21568.0,52.5746,52.6841,52.5016,52.6749,21568.0
2020-01-10 11:00:00,57.75,57.88,57.64,57.8,35179.0,52.6841,52.8027,52.5837,52.7297,35179.0
2020-01-10 11:30:00,57.76,57.85,57.75,57.76,41411.0,52.6932,52.7753,52.6841,52.6932,41411.0
2020-01-10 12:00:00,57.76,57.79,57.67,57.68,20391.0,52.6932,52.7205,52.6111,52.6202,20391.0
2020-01-10 12:30:00,57.69,57.81,57.69,57.72,34916.0,52.6293,52.7388,52.6293,52.6567,34916.0
2020-01-10 13:00:00,57.72,57.89,57.7,57.82,32676.0,52.6567,52.8118,52.6384,52.7479,32676.0
2020-01-10 13:30:00,57.81,57.97,57.8,57.89,35809.0,52.7388,52.8848,52.7297,52.8118,35809.0
2020-01-10 14:00:00,57.9,57.95,57.77,57.85,45985.0,52.8209,52.8665,52.7023,52.7753,45985.0
2020-01-10 14:30:00,57.84,57.87,57.74,57.87,28533.0,52.7662,52.7935,52.6749,52.7935,28533.0
2020-01-10 15:00:00,57.87,57.87,57.64,57.73,29898.0,52.7935,52.7935,52.5837,52.6658,29898.0
2020-01-10 15:30:00,57.72,57.85,57.67,57.79,135489.0,52.6567,52.7753,52.6111,52.7205,135489.0
2020-01-13 09:30:00,57.66,57.93,57.64,57.93,17607.0,52.602,52.8483,52.5837,52.8483,17607.0
2020-01-13 10:00:00,57.9,57.93,57.71,57.78,15888.0,52.8209,52.8483,52.6476,52.7114,15888.0
2020-01-13 10:30:00,57.78,57.92,57.78,57.89,4650.0,52.7114,52.8391,52.7114,52.8118,4650.0
2020-01-13 11:00:00,57.86,57.89,57.73,57.83,20558.0,52.7844,52.8118,52.6658,52.757,20558.0
2020-01-13 11:30:00,57.8,57.99,57.77,57.93,8880.0,52.7297,52.903,52.7023,52.8483,8880.0
2020-01-13 12:00:00,57.94,58.04,57.92,58.0,49628.0,52.8574,52.9486,52.8391,52.9121,49628.0
2020-01-13 12:30:00,58.0,58.04,57.96,57.99,28721.0,52.9121,52.9486,52.8756,52.903,28721.0
2020-01-13 13:00:00,58.01,58.09,57.98,57.98,29922.0,52.9212,52.9942,52.8939,52.8939,29922.0
2020-01-13 13:30:00,57.99,58.06,57.97,58.05,16628.0,52.903,52.9669,52.8848,52.9577,16628.0
2020-01-13 14:00:00,58.05,58.2,58.02,58.2,25940.0,52.9577,53.0946,52.9304,53.0946,25940.0
2020-01-13 14:30:00,58.18,58.24,58.07,58.08,63071.0,53.0763,53.1311,52.976,52.9851,63071.0
2020-01-13 15:00:00,58.02,58.21,58.02,58.2,58475.0,52.9304,53.1037,52.9304,53.0946,58475.0
2020-01-13 15:30:00,58.2,58.26,58.0,58.07,216780.0,53.0946,53.1493,52.9121,52.976,216780.0
2020-01-14 09:30:00,58.1,58.1,57.63,57.88,33293.0,53.0034,53.0034,52.5746,52.8027,33293.0
2020-01-14 10:00:00,57.88,58.06,57.86,57.97,31606.0,52.8027,52.9669,52.7844,52.8848,31606.0
2020-01-14 10:30:00,57.96,58.05,57.96,58.05,21643.0,52.8756,52.9577,52.8756,52.9577,21643.0
2020-01-14 11:00:00,58.03,58.08,57.97,58.06,17766.0,52.9395,52.9851,52.8848,52.9669,17766.0
2020-01-14 11:30:00,58.05,58.09,57.98,58.0,9979.0,52.9577,52.9942,52.8939,52.9121,9979.0
2020-01-14 12:00:00,58.0,58.08,57.99,58.06,20179.0,52.9121,52.9851,52.903,52.9669,20179.0
2020-01-14 12:30:00,58.07,58.23,58.05,58.22,15360.0,52.976,53.122,52.9577,53.1128,15360.0
2020-01-14 13:00:00,58.22,58.31,58.22,58.3,9501.0,53.1128,53.1949,53.1128,53.1858,9501.0
2020-01-14 13:30:00,58.3,58.39,58.21,58.38,45080.0,53.1858,53.2679,53.1037,53.2588,45080.0
2020-01-14 14:00:00,58.37,58.41,58.25,58.41,34496.0,53.2497,53.2862,53.1402,53.2862,34496.0
2020-01-14 14:30:00,58.41,58.48,58.39,58.46,14288.0,53.2862,53.35,53.2679,53.3318,14288.0
2020-01-14 15:00:00,58.47,58.55,58.46,58.5,61151.0,53.3409,53.4139,53.3318,53.3683,61151.0
2020-01-14 15:30:00,58.52,58.78,58.51,58.75,182039.0,53.3865,53.6237,53.3774,53.5963,182039.0
2020-01-15 09:30:00,58.66,59.12,58.56,59.07,43657.0,53.5142,53.9339,53.423,53.8883,43657.0
2020-01-15 10:00:00,59.07,59.24,59.01,59.16,45124.0,53.8883,54.0434,53.8335,53.9704,45124.0
2020-01-15 10:30:00,59.2,59.41,59.16,59.26,25447.0,54.0069,54.1984,53.9704,54.0616,25447.0
2020-01-15 11:00:00,59.26,59.68,59.2,59.59,65929.0,54.0616,54.4448,54.0069,54.3626,65929.0
2020-01-15 11:30:00,59.59,59.78,59.58,59.62,71564.0,54.3626,54.536,54.3535,54.39,71564.0
2020-01-15 12:00:00,59.61,59.67,59.11,59.11,156768.0,54.3809,54.4356,53.9248,53.9248,156768.0
2020-01-15 12:30:00,59.13,59.14,58.96,58.99,29952.0,53.943,53.9521,53.7879,53.8153,29952.0
2020-01-15 13:00:00,58.96,58.99,58.71,58.83,35739.0,53.7879,53.8153,53.5598,53.6693,35739.0
2020-01-15 13:30:00,58.83,58.96,58.76,58.93,40793.0,53.6693,53.7879,53.6055,53.7605,40793.0
2020-01-15 14:00:00,58.95,59.11,58.92,59.0,52523.0,53.7788,53.9248,53.7514,53.8244,52523.0
2020-01-15 14:30:00,59.02,59.03,58.87,58.9,86146.0,53.8427,53.8518,53.7058,53.7332,86146.0
2020-01-15 15:00:00,58.91,58.91,58.77,58.89,59815.0,53.7423,53.7423,53.6146,53.7241,59815.0
2020-01-15 15:30:00,58.89,59.11,58.81,59.11,216892.0,53.7241,53.9248,53.6511,53.9248,216892.0
2020-01-16 09:30:00,59.5,59.67,59.34,59.67,23726.0,54.2805,54.4356,54.1346,54.4356,23726.0
2020-01-16 10:00:00,59.69,60.0,59.64,59.84,155999.0,54.4539,54.7367,54.4083,54.5907,155999.0
2020-01-16 10:30:00,59.85,60.01,59.81,59.87,30385.0,54.5998,54.7458,54.5633,54.6181,30385.0
2020-01-16 11:00:00,59.84,59.89,59.73,59.85,33645.0,54.5907,54.6363,54.4904,54.5998,33645.0
2020-01-16 11:30:00,59.86,59.97,59.83,59.91,29838.0,54.609,54.7093,54.5816,54.6546,29838.0
2020-01-16 12:00:00,59.89,59.94,59.82,59.88,29849.0,54.6363,54.6819,54.5725,54.6272,29849.0
2020-01-16 12:30:00,59.87,59.98,59.72,59.89,54164.0,54.6181,54.7184,54.4812,54.6363,54164.0
2020-01-16 13:00:00,59.89,60.13,59.88,60.1,77584.0,54.6363,54.8553,54.6272,54.8279,77584.0
2020-01-16 13:30:00,60.09,60.24,59.96,60.2,69580.0,54.8188,54.9556,54.7002,54.9191,69580.0
2020-01-16 14:00:00,60.18,60.18,59.91,60.01,76942.0,54.9009,54.9009,54.6546,54.7458,76942.0
2020-01-16 14:30:00,59.99,60.1,59.82,59.93,85262.0,54.7276,54.8279,54.5725,54.6728,85262.0
2020-01-16 15:00:00,59.91,60.1,59.8,60.07,85724.0,54.6546,54.8279,54.5542,54.8005,85724.0
2020-01-16 15:30:00,60.06,60.27,60.01,60.13,316120.0,54.7914,54.983,54.7458,54.8553,316120.0
2020-01-17 09:30:00,60.02,60.37,59.66,60.07,184777.0,54.7549,55.0742,54.4265,54.8005,184777.0
2020-01-17 10:00:00,60.08,60.21,59.97,60.14,30815.0,54.8097,54.9283,54.7093,54.8644,30815.0
2020-01-17 10:30:00,60.13,60.3,59.93,60.18,13376.0,54.8553,55.0104,54.6728,54.9009,13376.0
2020-01-17 11:00:00,60.16,60.26,60.16,60.25,16662.0,54.8826,54.9739,54.8826,54.9648,16662.0
2020-01-17 11:30:00,60.26,60.29,60.17,60.18,22473.0,54.9739,55.0012,54.8918,54.9009,22473.0
2020-01-17 12:00:00,60.19,60.23,60.08,60.22,23607.0,54.91,54.9465,54.8097,54.9374,23607.0
2020-01-17 12:30:00,60.2,60.26,60.13,60.15,15825.0,54.9191,54.9739,54.8553,54.8735,15825.0
2020-01-17 13:00:00,60.15,60.16,60.05,60.05,15668.0,54.8735,54.8826,54.7823,54.7823,15668.0
2020-01-17 13:30:00,60.05,60.11,60.03,60.05,16431.0,54.7823,54.837,54.7641,54.7823,16431.0
2020-01-17 14:00:00,60.04,60.15,59.97,59.97,30269.0,54.7732,54.8735,54.7093,54.7093,30269.0
2020-01-17 14:30:00,59.98,60.0,59.87,59.98,103519.0,54.7184,54.7367,54.6181,54.7184,103519.0
2020-01-17 15:00:00,59.98,60.04,59.92,60.03,32603.0,54.7184,54.7732,54.6637,54.7641,32603.0
2020-01-17 15:30:00,60.04,60.13,59.92,59.97,183593.0,54.7732,54.8553,54.6637,54.7093,183593.0
2020-01-21 09:30:00,59.93,60.42,59.75,60.19,67651.0,54.6728,55.1198,54.5086,54.91,67651.0
2020-01-21 10:00:00,60.19,60.32,60.15,60.21,44161.0,54.91,55.0286,54.8735,54.9283,44161.0
2020-01-21 10:30:00,60.21,60.25,59.96,60.17,34977.0,54.9283,54.9648,54.7002,54.8918,34977.0
2020-01-21 11:00:00,60.16,60.5,60.16,60.38,40384.0,54.8826,55.1928,54.8826,55.0833,40384.0
2020-01-21 11:30:00,60.39,60.53,60.3,60.52,26500.0,55.0925,55.2202,55.0104,55.2111,26500.0
2020-01-21 12:00:00,60.51,60.54,60.42,60.44,25107.0,55.2019,55.2293,55.1198,55.1381,25107.0
2020-01-21 12:30:00,60.45,60.55,60.39,60.54,22582.0,55.1472,55.2384,55.0925,55.2293,22582.0
2020-01-21 13:00:00,60.55,60.58,60.43,60.44,32339.0,55.2384,55.2658,55.129,55.1381,32339.0
2020-01-21 13:30:00,60.43,60.51,60.16,60.2,84656.0,55.129,55.2019,54.8826,54.9191,84656.0
2020-01-21 14:00:00,60.2,60.53,60.18,60.53,37645.0,54.9191,55.2202,54.9009,55.2202,37645.0
2020-01-21 14:30:00,60.52,60.62,60.47,60.52,36662.0,55.2111,55.3023,55.1655,55.2111,36662.0
2020-01-21 15:00:00,60.53,60.61,60.41,60.45,62278.0,55.2202,55.2932,55.1107,55.1472,62278.0
2020-01-21 15:30:00,60.46,60.5,60.23,60.34,167063.0,55.1563,55.1928,54.9465,55.0469,167063.0
2020-01-22 09:30:00,60.49,60.74,60.24,60.42,137514.0,55.1837,55.4118,54.9556,55.1198,137514.0
2020-01-22 10:00:00,60.4,60.68,60.36,60.56,299358.0,55.1016,55.357,55.0651,55.2476,299358.0
2020-01-22 10:30:00,60.59,60.64,60.44,60.46,198981.0,55.2749,55.3205,55.1381,55.1563,198981.0
2020-01-22 11:00:00,60.47,60.49,60.14,60.16,69108.0,55.1655,55.1837,54.8644,54.8826,69108.0
2020-01-22 11:30:00,60.19,60.68,60.17,60.64,210423.0,54.91,55.357,54.8918,55.3205,210423.0
2020-01-22 12:00:00,60.61,60.87,60.61,60.7,167131.0,55.2932,55.5304,55.2932,55.3753,167131.0
2020-01-22 12:30:00,60.7,60.85,60.52,60.67,279633.0,55.3753,55.5121,55.2111,55.3479,279633.0
2020-01-22 13:00:00,60.65,60.66,60.47,60.55,61314.0,55.3297,55.3388,55.1655,55.2384,61314.0
2020-01-22 13:30:00,60.53,60.57,60.37,60.54,96370.0,55.2202,55.2567,55.0742,55.2293,96370.0
2020-01-22 14:00:00,60.56,60.57,60.44,60.47,42904.0,55.2476,55.2567,55.1381,55.1655,42904.0
2020-01-22 14:30:00,60.47,60.55,60.46,60.52,29826.0,55.1655,55.2384,55.1563,55.2111,29826.0
2020-01-22 15:00:00,60.53,60.68,60.51,60.53,160224.0,55.2202,55.357,55.2019,55.2202,160224.0
2020-01-22 15:30:00,60.54,60.84,60.53,60.7,287284.0,55.2293,55.503,55.2202,55.3753,287284.0
2020-01-23 09:30:00,60.64,60.64,60.06,60.15,52197.0,55.3205,55.3205,54.7914,54.8735,52197.0
2020-01-23 10:00:00,60.13,60.14,59.6,59.84,42889.0,54.8553,54.8644,54.3718,54.5907,42889.0
2020-01-23 10:30:00,59.84,59.84,59.5,59.56,47476.0,54.5907,54.5907,54.2805,54.3353,47476.0
2020-01-23 11:00:00,59.56,59.56,59.25,59.31,38542.0,54.3353,54.3353,54.0525,54.1072,38542.0
2020-01-23 11:30:00,59.33,59.5,59.33,59.39,25348.0,54.1255,54.2805,54.1255,54.1802,25348.0
2020-01-23 12:00:00,59.42,59.52,59.39,59.49,33178.0,54.2076,54.2988,54.1802,54.2714,33178.0
2020-01-23 12:30:00,59.5,59.51,59.25,59.28,22253.0,54.2805,54.2897,54.0525,54.0798,22253.0
2020-01-23 13:00:00,59.29,59.44,59.19,59.4,28500.0,54.089,54.2258,53.9977,54.1893,28500.0
2020-01-23 13:30:00,59.4,59.52,59.36,59.46,15878.0,54.1893,54.2988,54.1528,54.2441,15878.0
2020-01-23 14:00:00,59.46,59.64,59.46,59.58,20711.0,54.2441,54.4083,54.2441,54.3535,20711.0
2020-01-23 14:30:00,59.58,59.68,59.46,59.64,27063.0,54.3535,54.4448,54.2441,54.4083,27063.0
2020-01-23 15:00:00,59.65,59.71,59.55,59.63,43910.0,54.4174,54.4721,54.3262,54.3991,43910.0
2020-01-23 15:30:00,59.62,59.69,59.57,59.69,150945.0,54.39,54.4539,54.3444,54.4539,150945.0
2020-01-24 09:30:00,59.64,59.64,58.97,59.29,41972.0,54.4083,54.4083,53.797,54.089,41972.0
2020-01-24 10:00:00,59.26,59.26,58.91,58.93,26225.0,54.0616,54.0616,53.7423,53.7605,26225.0
2020-01-24 10:30:00,58.93,58.99,58.71,58.76,20009.0,53.7605,53.8153,53.5598,53.6055,20009.0
2020-01-24 11:00:00,58.73,58.98,58.6,58.65,20596.0,53.5781,53.8062,53.4595,53.5051,20596.0
2020-01-24 11:30:00,58.68,58.75,58.6,58.64,19966.0,53.5325,53.5963,53.4595,53.496,19966.0
2020-01-24 12:00:00,58.63,58.76,58.47,58.75,26592.0,53.4869,53.6055,53.3409,53.5963,26592.0
2020-01-24 12:30:00,58.76,58.93,58.76,58.92,9038.0,53.6055,53.7605,53.6055,53.7514,9038.0
2020-01-24 13:00:00,58.88,58.97,58.8,58.82,18521.0,53.7149,53.797,53.6419,53.6602,18521.0
2020-01-24 13:30:00,58.85,58.94,58.78,58.92,19254.0,53.6876,53.7697,53.6237,53.7514,19254.0
2020-01-24 14:00:00,58.93,59.16,58.86,59.16,41226.0,53.7605,53.9704,53.6967,53.9704,41226.0
2020-01-24 14:30:00,59.16,59.43,59.16,59.42,29482.0,53.9704,54.2167,53.9704,54.2076,29482.0
2020-01-24 15:00:00,59.42,59.75,59.39,59.65,102027.0,54.2076,54.5086,54.1802,54.4174,102027.0
2020-01-24 15:30:00,59.65,59.7,59.5,59.66,308824.0,54.4174,54.463,54.2805,54.4265,308824.0
2020-01-27 09:30:00,59.15,59.88,58.97,59.71,70745.0,53.9612,54.6272,53.797,54.4721,70745.0
2020-01-27 10:00:00,59.7,59.74,59.41,59.63,43488.0,54.463,54.4995,54.1984,54.3991,43488.0
2020-01-27 10:30:00,59.71,59.83,59.64,59.81,25817.0,54.4721,54.5816,54.4083,54.5633,25817.0
2020-01-27 11:00:00,59.79,59.94,59.77,59.82,56218.0,54.5451,54.6819,54.5269,54.5725,56218.0
2020-01-27 11:30:00,59.84,60.41,59.84,60.36,198430.0,54.5907,55.1107,54.5907,55.0651,198430.0
2020-01-27 12:00:00,60.38,60.45,60.06,60.06,38000.0,55.0833,55.1472,54.7914,54.7914,38000.0
2020-01-27 12:30:00,60.08,60.12,59.97,60.1,46325.0,54.8097,54.8462,54.7093,54.8279,46325.0
2020-01-27 13:00:00,60.11,60.21,60.07,60.11,23827.0,54.837,54.9283,54.8005,54.837,23827.0
2020-01-27 13:30:00,60.11,60.17,60.02,60.02,30782.0,54.837,54.8918,54.7549,54.7549,30782.0
2020-01-27 14:00:00,60.04,60.15,59.85,59.91,38297.0,54.7732,54.8735,54.5998,54.6546,38297.0
2020-01-27 14:30:00,59.91,59.98,59.75,59.79,24133.0,54.6546,54.7184,54.5086,54.5451,24133.0
2020-01-27 15:00:00,59.79,59.93,59.76,59.84,31737.0,54.5451,54.6728,54.5177,54.5907,31737.0
2020-01-27 15:30:00,59.83,59.89,59.72,59.73,252470.0,54.5816,54.6363,54.4812,54.4904,252470.0
2020-01-28 09:30:00,59.77,59.87,59.22,59.25,34372.0,54.5269,54.6181,54.0251,54.0525,34372.0
2020-01-28 10:00:00,59.23,59.51,59.22,59.44,54473.0,54.0342,54.2897,54.0251,54.2258,54473.0
2020-01-28 10:30:00,59.43,59.6,59.33,59.52,22806.0,54.2167,54.3718,54.1255,54.2988,22806.0
2020-01-28 11:00:00,59.55,59.72,59.49,59.58,48108.0,54.3262,54.4812,54.2714,54.3535,48108.0
2020-01-28 11:30:00,59.61,59.62,59.4,59.54,46850.0,54.3809,54.39,54.1893,54.317,46850.0
2020-01-28 12:00:00,59.56,59.75,59.51,59.69,16895.0,54.3353,54.5086,54.2897,54.4539,16895.0
2020-01-28 12:30:00,59.67,59.67,59.52,59.53,22212.0,54.4356,54.4356,54.2988,54.3079,22212.0
2020-01-28 13:00:00,59.52,59.54,59.43,59.47,22848.0,54.2988,54.317,54.2167,54.2532,22848.0
2020-01-28 13:30:00,59.47,59.49,59.38,59.45,27855.0,54.2532,54.2714,54.1711,54.2349,27855.0
2020-01-28 14:00:00,59.45,59.52,59.39,59.44,26742.0,54.2349,54.2988,54.1802,54.2258,26742.0
2020-01-28 14:30:00,59.46,59.54,59.34,59.34,36631.0,54.2441,54.317,54.1346,54.1346,36631.0
2020-01-28 15:00:00,59.37,59.4,59.19,59.35,133610.0,54.1619,54.1893,53.9977,54.1437,133610.0
2020-01-28 15:30:00,59.33,59.35,59.06,59.07,176706.0,54.1255,54.1437,53.8791,53.8883,176706.0
2020-01-29 09:30:00,59.29,59.29,58.88,58.95,78283.0,54.089,54.089,53.7149,53.7788,78283.0
2020-01-29 10:00:00,58.99,59.14,58.9,59.02,31075.0,53.8153,53.9521,53.7332,53.8427,31075.0
2020-01-29 10:30:00,59.06,59.19,58.94,59.19,18858.0,53.8791,53.9977,53.7697,53.9977,18858.0
2020-01-29 11:00:00,59.19,59.2,59.08,59.14,41337.0,53.9977,54.0069,53.8974,53.9521,41337.0
2020-01-29 11:30:00,59.14,59.16,59.02,59.11,20310.0,53.9521,53.9704,53.8427,53.9248,20310.0
2020-01-29 12:00:00,59.1,59.14,59.04,59.09,14648.0,53.9156,53.9521,53.8609,53.9065,14648.0
2020-01-29 12:30:00,59.11,59.11,58.97,58.99,14320.0,53.9248,53.9248,53.797,53.8153,14320.0
2020-01-29 13:00:00,58.99,59.24,58.98,59.21,130838.0,53.8153,54.0434,53.8062,54.016,130838.0
2020-01-29 13:30:00,59.22,59.38,59.21,59.37,50040.0,54.0251,54.1711,54.016,54.1619,50040.0
2020-01-29 14:00:00,59.36,59.36,59.12,59.24,34371.0,54.1528,54.1528,53.9339,54.0434,34371.0
2020-01-29 14:30:00,59.24,59.27,59.1,59.1,28296.0,54.0434,54.0707,53.9156,53.9156,28296.0
2020-01-29 15:00:00,59.1,59.16,58.96,59.05,46291.0,53.9156,53.9704,53.7879,53.87,46291.0
2020-01-29 15:30:00,59.05,59.09,58.9,58.94,183826.0,53.87,53.9065,53.7332,53.7697,183826.0
2020-01-30 09:30:00,58.71,58.71,58.03,58.04,58898.0,53.5598,53.5598,52.9395,52.9486,58898.0
2020-01-30 10:00:00,58.06,58.06,57.53,57.63,79075.0,52.9669,52.9669,52.4834,52.5746,79075.0
2020-01-30 10:30:00,57.65,57.69,57.13,57.28,76716.0,52.5928,52.6293,52.1184,52.2553,76716.0
2020-01-30 11:00:00,57.29,57.49,57.16,57.43,59316.0,52.2644,52.4469,52.1458,52.3921,59316.0
2020-01-30 11:30:00,57.42,57.55,57.24,57.46,36028.0,52.383,52.5016,52.2188,52.4195,36028.0
2020-01-30 12:00:00,57.48,57.63,57.37,57.53,34240.0,52.4377,52.5746,52.3374,52.4834,34240.0
2020-01-30 12:30:00,57.53,57.59,57.32,57.43,37493.0,52.4834,52.5381,52.2918,52.3921,37493.0
2020-01-30 13:00:00,57.43,57.53,57.4,57.45,25850.0,52.3921,52.4834,52.3648,52.4104,25850.0
2020-01-30 13:30:00,57.44,57.48,57.22,57.25,40415.0,52.4013,52.4377,52.2005,52.2279,40415.0
2020-01-30 14:00:00,57.26,57.41,57.25,57.36,61930.0,52.237,52.3739,52.2279,52.3283,61930.0
2020-01-30 14:30:00,57.35,57.47,57.23,57.43,77656.0,52.3191,52.4286,52.2097,52.3921,77656.0
2020-01-30 15:00:00,57.45,57.58,57.36,57.58,61555.0,52.4104,52.529,52.3283,52.529,61555.0
2020-01-30 15:30:00,57.58,57.66,57.43,57.62,184993.0,52.529,52.602,52.3921,52.5655,184993.0
2020-01-31 09:30:00,57.38,58.49,57.01,57.17,29388.0,52.3465,53.3591,52.009,52.1549,29388.0
2020-01-31 10:00:00,57.14,57.14,56.7,56.7,21961.0,52.1276,52.1276,51.7262,51.7262,21961.0
2020-01-31 10:30:00,56.72,56.76,56.3,56.35,25952.0,51.7444,51.7809,51.3613,51.4069,25952.0
2020-01-31 11:00:00,56.36,56.45,56.13,56.13,29222.0,51.416,51.4981,51.2062,51.2062,29222.0
2020-01-31 11:30:00,56.15,56.32,56.05,56.22,36817.0,51.2244,51.3795,51.1332,51.2883,36817.0
2020-01-31 12:00:00,56.2,56.2,55.97,56.04,35494.0,51.27,51.27,51.0602,51.1241,35494.0
2020-01-31 12:30:00,56.04,56.07,55.9,55.98,29558.0,51.1241,51.1514,50.9963,51.0693,29558.0
2020-01-31 13:00:00,55.99,56.06,55.83,56.02,39020.0,51.0784,51.1423,50.9325,51.1058,39020.0
2020-01-31 13:30:00,56.02,56.02,55.87,55.98,39971.0,51.1058,51.1058,50.969,51.0693,39971.0
2020-01-31 14:00:00,55.99,56.07,55.93,56.0,91835.0,51.0784,51.1514,51.0237,51.0876,91835.0
2020-01-31 14:30:00,55.99,56.16,55.86,56.01,64990.0,51.0784,51.2335,50.9599,51.0967,64990.0
2020-01-31 15:00:00,56.01,56.05,55.79,55.83,103097.0,51.0967,51.1332,50.896,50.9325,103097.0
2020-01-31 15:30:00,55.83,56.06,55.64,55.99,413156.0,50.9325,51.1423,50.7592,51.0784,413156.0
2020-02-03 09:30:00,56.24,59.17,56.12,56.25,49019.0,51.3065,53.9795,51.197,51.3156,49019.0
2020-02-03 10:00:00,56.24,56.58,56.22,56.49,56486.0,51.3065,51.6167,51.2883,51.5346,56486.0
2020-02-03 10:30:00,56.47,56.51,56.32,56.43,28817.0,51.5163,51.5528,51.3795,51.4798,28817.0
2020-02-03 11:00:00,56.43,56.5,56.05,56.1,38633.0,51.4798,51.5437,51.1332,51.1788,38633.0
2020-02-03 11:30:00,56.12,56.15,55.82,55.88,29387.0,51.197,51.2244,50.9234,50.9781,29387.0
2020-02-03 12:00:00,55.88,55.91,55.7,55.82,32176.0,50.9781,51.0055,50.8139,50.9234,32176.0
2020-02-03 12:30:00,55.81,55.98,55.81,55.88,24272.0,50.9142,51.0693,50.9142,50.9781,24272.0
2020-02-03 13:00:00,55.91,55.95,55.83,55.93,28558.0,51.0055,51.042,50.9325,51.0237,28558.0
2020-02-03 13:30:00,55.94,56.0,55.85,55.89,20685.0,51.0328,51.0876,50.9507,50.9872,20685.0
2020-02-03 14:00:00,55.89,55.89,55.72,55.73,31387.0,50.9872,50.9872,50.8321,50.8413,31387.0
2020-02-03 14:30:00,55.73,55.76,55.63,55.75,26100.0,50.8413,50.8686,50.75,50.8595,26100.0
2020-02-03 15:00:00,55.75,55.78,55.66,55.73,36617.0,50.8595,50.8869,50.7774,50.8413,36617.0
2020-02-03 15:30:00,55.72,55.75,55.5,55.63,171704.0,50.8321,50.8595,50.6314,50.75,171704.0
2020-02-04 09:30:00,56.14,56.49,55.99,56.27,18209.0,51.2153,51.5346,51.0784,51.3339,18209.0
2020-02-04 10:00:00,56.26,56.35,56.15,56.29,19310.0,51.3248,51.4069,51.2244,51.3521,19310.0
2020-02-04 10:30:00,56.28,56.34,56.19,56.33,20361.0,51.343,51.3977,51.2609,51.3886,20361.0
2020-02-04 11:00:00,56.35,56.46,56.32,56.32,22532.0,51.4069,51.5072,51.3795,51.3795,22532.0
2020-02-04 11:30:00,56.33,56.43,56.33,56.37,22889.0,51.3886,51.4798,51.3886,51.4251,22889.0
2020-02-04 12:00:00,56.37,56.47,56.36,56.45,35638.0,51.4251,51.5163,51.416,51.4981,35638.0
2020-02-04 12:30:00,56.45,56.54,56.43,56.51,81962.0,51.4981,51.5802,51.4798,51.5528,81962.0
2020-02-04 13:00:00,56.5,56.78,56.41,56.74,53256.0,51.5437,51.7991,51.4616,51.7627,53256.0
2020-02-04 13:30:00,56.74,56.81,56.6,56.69,40481.0,51.7627,51.8265,51.6349,51.717,40481.0
2020-02-04 14:00:00,56.7,56.73,56.62,56.73,32094.0,51.7262,51.7535,51.6532,51.7535,32094.0
2020-02-04 14:30:00,56.72,56.79,56.68,56.72,29317.0,51.7444,51.8083,51.7079,51.7444,29317.0
2020-02-04 15:00:00,56.71,56.76,56.69,56.71,26859.0,51.7353,51.7809,51.717,51.7353,26859.0
2020-02-04 15:30:00,56.72,56.75,56.53,56.57,200222.0,51.7444,51.7718,51.5711,51.6076,200222.0
2020-02-05 09:30:00,56.97,57.26,56.64,57.21,41573.0,51.9725,52.237,51.6714,52.1914,41573.0
2020-02-05 10:00:00,57.19,57.32,56.94,57.09,46406.0,52.1732,52.2918,51.9451,52.082,46406.0
2020-02-05 10:30:00,57.11,57.51,57.1,57.48,29233.0,52.1002,52.4651,52.0911,52.4377,29233.0
2020-02-05 11:00:00,57.48,57.56,57.37,57.38,23346.0,52.4377,52.5107,52.3374,52.3465,23346.0
2020-02-05 11:30:00,57.38,57.44,57.22,57.26,21180.0,52.3465,52.4013,52.2005,52.237,21180.0
2020-02-05 12:00:00,57.25,57.38,57.19,57.33,33143.0,52.2279,52.3465,52.1732,52.3009,33143.0
2020-02-05 12:30:00,57.36,57.36,57.24,57.3,14735.0,52.3283,52.3283,52.2188,52.2735,14735.0
2020-02-05 13:00:00,57.3,57.35,57.21,57.22,14230.0,52.2735,52.3191,52.1914,52.2005,14230.0
2020-02-05 13:30:00,57.21,57.33,57.21,57.26,34364.0,52.1914,52.3009,52.1914,52.237,34364.0
2020-02-05 14:00:00,57.25,57.36,57.24,57.36,22840.0,52.2279,52.3283,52.2188,52.3283,22840.0
2020-02-05 14:30:00,57.35,57.42,57.29,57.39,37472.0,52.3191,52.383,52.2644,52.3556,37472.0
2020-02-05 15:00:00,57.4,57.45,57.26,57.27,35609.0,52.3648,52.4104,52.237,52.2462,35609.0
2020-02-05 15:30:00,57.28,57.34,57.11,57.19,164067.0,52.2553,52.31,52.1002,52.1732,164067.0
2020-02-06 09:30:00,56.61,57.22,56.61,57.15,36090.0,51.6441,52.2005,51.6441,52.1367,36090.0
2020-02-06 10:00:00,57.17,57.3,57.1,57.21,41265.0,52.1549,52.2735,52.0911,52.1914,41265.0
2020-02-06 10:30:00,57.21,57.49,57.2,57.48,19219.0,52.1914,52.4469,52.1823,52.4377,19219.0
2020-02-06 11:00:00,57.46,57.66,57.46,57.66,22006.0,52.4195,52.602,52.4195,52.602,22006.0
2020-02-06 11:30:00,57.65,57.7,57.37,57.38,30181.0,52.5928,52.6384,52.3374,52.3465,30181.0
2020-02-06 12:00:00,57.38,57.49,57.36,57.46,9674.0,52.3465,52.4469,52.3283,52.4195,9674.0
2020-02-06 12:30:00,57.45,57.45,57.35,57.35,6396.0,52.4104,52.4104,52.3191,52.3191,6396.0
2020-02-06 13:00:00,57.36,57.5,57.29,57.5,12266.0,52.3283,52.456,52.2644,52.456,12266.0
2020-02-06 13:30:00,57.53,57.54,57.43,57.49,16348.0,52.4834,52.4925,52.3921,52.4469,16348.0
2020-02-06 14:00:00,57.49,57.67,57.43,57.64,35942.0,52.4469,52.6111,52.3921,52.5837,35942.0
2020-02-06 14:30:00,57.66,57.83,57.47,57.54,61179.0,52.602,52.757,52.4286,52.4925,61179.0
2020-02-06 15:00:00,57.55,57.57,57.48,57.51,42873.0,52.5016,52.5198,52.4377,52.4651,42873.0
2020-02-06 15:30:00,57.51,57.63,57.5,57.6,196152.0,52.4651,52.5746,52.456,52.5472,196152.0
2020-02-07 09:30:00,57.56,57.56,57.13,57.48,23749.0,52.5107,52.5107,52.1184,52.4377,23749.0
2020-02-07 10:00:00,57.45,57.56,57.41,57.53,8980.0,52.4104,52.5107,52.3739,52.4834,8980.0
2020-02-07 10:30:00,57.53,57.64,57.46,57.64,247552.0,52.4834,52.5837,52.4195,52.5837,247552.0
2020-02-07 11:00:00,57.61,57.69,57.14,57.3,45284.0,52.5563,52.6293,52.1276,52.2735,45284.0
2020-02-07 11:30:00,57.29,57.34,57.2,57.32,18176.0,52.2644,52.31,52.1823,52.2918,18176.0
2020-02-07 12:00:00,57.34,57.41,57.31,57.41,8517.0,52.31,52.3739,52.2827,52.3739,8517.0
2020-02-07 12:30:00,57.41,57.49,57.32,57.33,247073.0,52.3739,52.4469,52.2918,52.3009,247073.0
2020-02-07 13:00:00,57.33,57.37,57.26,57.28,7413.0,52.3009,52.3374,52.237,52.2553,7413.0
2020-02-07 13:30:00,57.28,57.35,57.25,57.28,14466.0,52.2553,52.3191,52.2279,52.2553,14466.0
2020-02-07 14:00:00,57.28,57.3,57.22,57.27,21497.0,52.2553,52.2735,52.2005,52.2462,21497.0
2020-02-07 14:30:00,57.27,57.32,57.22,57.25,15037.0,52.2462,52.2918,52.2005,52.2279,15037.0
2020-02-07 15:00:00,57.25,57.28,57.12,57.19,99879.0,52.2279,52.2553,52.1093,52.1732,99879.0
2020-02-07 15:30:00,57.19,57.23,57.07,57.08,70399.0,52.1732,52.2097,52.0637,52.0728,70399.0
2020-02-10 09:30:00,56.86,57.15,56.76,56.85,11760.0,51.8721,52.1367,51.7809,51.863,11760.0
2020-02-10 10:00:00,56.86,56.99,56.86,56.88,15653.0,51.8721,51.9907,51.8721,51.8904,15653.0
2020-02-10 10:30:00,56.85,56.93,56.74,56.74,22525.0,51.863,51.936,51.7627,51.7627,22525.0
2020-02-10 11:00:00,56.75,56.79,56.66,56.74,20323.0,51.7718,51.8083,51.6897,51.7627,20323.0
2020-02-10 11:30:00,56.72,56.94,56.65,56.94,49644.0,51.7444,51.9451,51.6806,51.9451,49644.0
2020-02-10 12:00:00,56.94,57.01,56.88,56.94,8369.0,51.9451,52.009,51.8904,51.9451,8369.0
2020-02-10 12:30:00,56.95,56.98,56.93,56.95,15364.0,51.9542,51.9816,51.936,51.9542,15364.0
2020-02-10 13:00:00,56.95,57.17,56.95,57.16,11500.0,51.9542,52.1549,51.9542,52.1458,11500.0
2020-02-10 13:30:00,57.16,57.31,57.16,57.31,12821.0,52.1458,52.2827,52.1458,52.2827,12821.0
2020-02-10 14:00:00,57.3,57.43,57.19,57.19,21462.0,52.2735,52.3921,52.1732,52.1732,21462.0
2020-02-10 14:30:00,57.21,57.34,57.2,57.31,14428.0,52.1914,52.31,52.1823,52.2827,14428.0
2020-02-10 15:00:00,57.3,57.38,57.29,57.33,11640.0,52.2735,52.3465,52.2644,52.3009,11640.0
2020-02-10 15:30:00,57.33,57.48,57.3,57.45,72593.0,52.3009,52.4377,52.2735,52.4104,72593.0
2020-02-11 09:30:00,57.48,57.79,57.06,57.75,19208.0,52.4377,52.7205,52.0546,52.6841,19208.0
2020-02-11 10:00:00,57.78,58.26,57.77,58.19,13971.0,52.7114,53.1493,52.7023,53.0855,13971.0
2020-02-11 10:30:00,58.15,58.2,57.91,57.94,9780.0,53.049,53.0946,52.83,52.8574,9780.0
2020-02-11 11:00:00,57.98,58.11,57.83,57.9,22644.0,52.8939,53.0125,52.757,52.8209,22644.0
2020-02-11 11:30:00,57.91,58.08,57.85,57.98,21662.0,52.83,52.9851,52.7753,52.8939,21662.0
2020-02-11 12:00:00,57.97,58.11,57.94,58.11,12517.0,52.8848,53.0125,52.8574,53.0125,12517.0
2020-02-11 12:30:00,58.12,58.16,58.08,58.13,9226.0,53.0216,53.0581,52.9851,53.0307,9226.0
2020-02-11 13:00:00,58.12,58.15,58.09,58.12,8986.0,53.0216,53.049,52.9942,53.0216,8986.0
2020-02-11 13:30:00,58.14,58.14,58.0,58.07,13837.0,53.0398,53.0398,52.9121,52.976,13837.0
2020-02-11 14:00:00,58.08,58.14,58.01,58.09,16855.0,52.9851,53.0398,52.9212,52.9942,16855.0
2020-02-11 14:30:00,58.08,58.14,58.05,58.1,16040.0,52.9851,53.0398,52.9577,53.0034,16040.0
2020-02-11 15:00:00,58.11,58.14,58.01,58.06,23338.0,53.0125,53.0398,52.9212,52.9669,23338.0
2020-02-11 15:30:00,58.09,58.12,57.94,58.0,92833.0,52.9942,53.0216,52.8574,52.9121,92833.0
2020-02-12 09:30:00,57.99,58.22,57.8,58.12,29595.0,52.903,53.1128,52.7297,53.0216,29595.0
2020-02-12 10:00:00,58.12,58.16,57.75,57.96,40729.0,53.0216,53.0581,52.6841,52.8756,40729.0
2020-02-12 10:30:00,57.96,58.13,57.94,58.0,31131.0,52.8756,53.0307,52.8574,52.9121,31131.0
2020-02-12 11:00:00,58.0,58.03,57.84,57.94,22806.0,52.9121,52.9395,52.7662,52.8574,22806.0
2020-02-12 11:30:00,57.95,57.97,57.77,57.84,23088.0,52.8665,52.8848,52.7023,52.7662,23088.0
2020-02-12 12:00:00,57.82,57.83,57.62,57.63,19578.0,52.7479,52.757,52.5655,52.5746,19578.0
2020-02-12 12:30:00,57.64,57.75,57.62,57.7,24435.0,52.5837,52.6841,52.5655,52.6384,24435.0
2020-02-12 13:00:00,57.71,57.71,57.59,57.71,25455.0,52.6476,52.6476,52.5381,52.6476,25455.0
2020-02-12 13:30:00,57.72,57.9,57.7,57.9,37260.0,52.6567,52.8209,52.6384,52.8209,37260.0
2020-02-12 14:00:00,57.88,58.01,57.87,57.99,60502.0,52.8027,52.9212,52.7935,52.903,60502.0
2020-02-12 14:30:00,57.99,58.14,57.97,58.07,52840.0,52.903,53.0398,52.8848,52.976,52840.0
2020-02-12 15:00:00,58.06,58.14,57.97,58.12,238983.0,52.9669,53.0398,52.8848,53.0216,238983.0
2020-02-12 15:30:00,58.13,58.21,57.95,58.02,195824.0,53.0307,53.1037,52.8665,52.9304,195824.0
2020-02-13 09:30:00,58.04,58.04,57.54,57.79,22453.0,52.9486,52.9486,52.4925,52.7205,22453.0
2020-02-13 10:00:00,57.71,57.72,57.48,57.65,40297.0,52.6476,52.6567,52.4377,52.5928,40297.0
2020-02-13 10:30:00,57.65,57.66,57.31,57.58,12934.0,52.5928,52.602,52.2827,52.529,12934.0
2020-02-13 11:00:00,57.58,57.81,57.58,57.81,24108.0,52.529,52.7388,52.529,52.7388,24108.0
2020-02-13 11:30:00,57.84,57.98,57.83,57.98,13067.0,52.7662,52.8939,52.757,52.8939,13067.0
2020-02-13 12:00:00,57.97,58.02,57.94,57.98,10575.0,52.8848,52.9304,52.8574,52.8939,10575.0
2020-02-13 12:30:00,58.0,58.05,57.89,57.9,18470.0,52.9121,52.9577,52.8118,52.8209,18470.0
2020-02-13 13:00:00,57.89,57.98,57.8,57.93,18082.0,52.8118,52.8939,52.7297,52.8483,18082.0
2020-02-13 13:30:00,57.93,58.11,57.93,58.09,33363.0,52.8483,53.0125,52.8483,52.9942,33363.0
2020-02-13 14:00:00,58.09,58.09,57.97,57.97,92954.0,52.9942,52.9942,52.8848,52.8848,92954.0
2020-02-13 14:30:00,57.98,58.17,57.95,58.16,221111.0,52.8939,53.0672,52.8665,53.0581,221111.0
2020-02-13 15:00:00,58.16,58.21,58.06,58.2,17109.0,53.0581,53.1037,52.9669,53.0946,17109.0
2020-02-13 15:30:00,58.19,58.19,58.0,58.12,121582.0,53.0855,53.0855,52.9121,53.0216,121582.0
2020-02-14 09:30:00,57.84,58.0,56.54,57.08,89339.0,52.7662,52.9121,51.5802,52.0728,89339.0
2020-02-14 10:00:00,57.01,57.18,56.38,57.0,78171.0,52.009,52.1641,51.4342,51.9998,78171.0
2020-02-14 10:30:00,57.03,57.6,56.88,57.52,53226.0,52.0272,52.5472,51.8904,52.4742,53226.0
2020-02-14 11:00:00,57.48,57.72,57.43,57.63,56418.0,52.4377,52.6567,52.3921,52.5746,56418.0
2020-02-14 11:30:00,57.65,57.68,57.44,57.44,25578.0,52.5928,52.6202,52.4013,52.4013,25578.0
2020-02-14 12:00:00,57.43,57.48,57.28,57.3,34282.0,52.3921,52.4377,52.2553,52.2735,34282.0
2020-02-14 12:30:00,57.32,57.49,57.27,57.42,41861.0,52.2918,52.4469,52.2462,52.383,41861.0
2020-02-14 13:00:00,57.45,57.54,57.37,57.43,38645.0,52.4104,52.4925,52.3374,52.3921,38645.0
2020-02-14 13:30:00,57.41,57.46,57.35,57.45,34228.0,52.3739,52.4195,52.3191,52.4104,34228.0
2020-02-14 14:00:00,57.45,57.46,57.22,57.41,46956.0,52.4104,52.4195,52.2005,52.3739,46956.0
2020-02-14 14:30:00,57.4,57.45,57.31,57.44,39087.0,52.3648,52.4104,52.2827,52.4013,39087.0
2020-02-14 15:00:00,57.44,57.69,57.43,57.68,52056.0,52.4013,52.6293,52.3921,52.6202,52056.0
2020-02-14 15:30:00,57.68,57.87,57.67,57.84,206924.0,52.6202,52.7935,52.6111,52.7662,206924.0
2020-02-18 09:30:00,57.91,57.92,57.27,57.53,29986.0,52.83,52.8391,52.2462,52.4834,29986.0
2020-02-18 10:00:00,57.5,57.58,57.11,57.11,30964.0,52.456,52.529,52.1002,52.1002,30964.0
2020-02-18 10:30:00,57.13,57.34,57.03,57.31,20485.0,52.1184,52.31,52.0272,52.2827,20485.0
2020-02-18 11:00:00,57.26,57.34,57.12,57.26,19223.0,52.237,52.31,52.1093,52.237,19223.0
2020-02-18 11:30:00,57.28,57.42,57.27,57.33,16048.0,52.2553,52.383,52.2462,52.3009,16048.0
2020-02-18 12:00:00,57.34,57.54,57.27,57.52,26863.0,52.31,52.4925,52.2462,52.4742,26863.0
2020-02-18 12:30:00,57.53,57.71,57.53,57.65,8319.0,52.4834,52.6476,52.4834,52.5928,8319.0
2020-02-18 13:00:00,57.66,57.72,57.57,57.63,16028.0,52.602,52.6567,52.5198,52.5746,16028.0
2020-02-18 13:30:00,57.64,57.69,57.46,57.52,29277.0,52.5837,52.6293,52.4195,52.4742,29277.0
2020-02-18 14:00:00,57.54,57.77,57.5,57.75,27339.0,52.4925,52.7023,52.456,52.6841,27339.0
2020-02-18 14:30:00,57.73,57.73,57.57,57.65,29018.0,52.6658,52.6658,52.5198,52.5928,29018.0
2020-02-18 15:00:00,57.65,57.69,57.58,57.68,41527.0,52.5928,52.6293,52.529,52.6202,41527.0
2020-02-18 15:30:00,57.69,57.99,57.65,57.92,198257.0,52.6293,52.903,52.5928,52.8391,198257.0
2020-02-19 09:30:00,58.19,58.87,58.12,58.57,72057.0,53.0855,53.7058,53.0216,53.4321,72057.0
2020-02-19 10:00:00,58.6,58.83,58.43,58.66,44137.0,53.4595,53.6693,53.3044,53.5142,44137.0
2020-02-19 10:30:00,58.7,58.9,58.67,58.69,33042.0,53.5507,53.7332,53.5234,53.5416,33042.0
2020-02-19 11:00:00,58.71,58.8,58.68,58.71,30661.0,53.5598,53.6419,53.5325,53.5598,30661.0
2020-02-19 11:30:00,58.72,58.79,58.55,58.69,25660.0,53.569,53.6328,53.4139,53.5416,25660.0
2020-02-19 12:00:00,58.69,58.75,58.62,58.62,20343.0,53.5416,53.5963,53.4777,53.4777,20343.0
2020-02-19 12:30:00,58.62,58.69,58.48,58.48,17751.0,53.4777,53.5416,53.35,53.35,17751.0
2020-02-19 13:00:00,58.49,58.53,58.46,58.48,15480.0,53.3591,53.3956,53.3318,53.35,15480.0
2020-02-19 13:30:00,58.47,58.53,58.34,58.35,34527.0,53.3409,53.3956,53.2223,53.2314,34527.0
2020-02-19 14:00:00,58.35,58.57,58.34,58.45,55953.0,53.2314,53.4321,53.2223,53.3227,55953.0
2020-02-19 14:30:00,58.44,58.55,58.43,58.51,42876.0,53.3135,53.4139,53.3044,53.3774,42876.0
2020-02-19 15:00:00,58.53,58.69,58.47,58.66,101240.0,53.3956,53.5416,53.3409,53.5142,101240.0
2020-02-19 15:30:00,58.67,58.67,58.48,58.59,128162.0,53.5234,53.5234,53.35,53.4504,128162.0
2020-02-20 09:30:00,58.49,58.49,57.87,57.88,98157.0,53.3591,53.3591,52.7935,52.8027,98157.0
2020-02-20 10:00:00,57.88,57.95,57.56,57.82,24655.0,52.8027,52.8665,52.5107,52.7479,24655.0
2020-02-20 10:30:00,57.8,57.92,57.29,57.29,50164.0,52.7297,52.8391,52.2644,52.2644,50164.0
2020-02-20 11:00:00,57.35,57.66,57.2,57.28,35854.0,52.3191,52.602,52.1823,52.2553,35854.0
2020-02-20 11:30:00,57.27,57.34,56.92,57.23,48880.0,52.2462,52.31,51.9269,52.2097,48880.0
2020-02-20 12:00:00,57.2,57.31,57.07,57.12,30762.0,52.1823,52.2827,52.0637,52.1093,30762.0
2020-02-20 12:30:00,57.13,57.26,57.04,57.21,60308.0,52.1184,52.237,52.0363,52.1914,60308.0
2020-02-20 13:00:00,57.21,57.31,57.16,57.27,43967.0,52.1914,52.2827,52.1458,52.2462,43967.0
2020-02-20 13:30:00,57.27,57.4,57.24,57.36,38718.0,52.2462,52.3648,52.2188,52.3283,38718.0
2020-02-20 14:00:00,57.36,57.55,57.36,57.51,41129.0,52.3283,52.5016,52.3283,52.4651,41129.0
2020-02-20 14:30:00,57.51,57.6,57.43,57.52,31241.0,52.4651,52.5472,52.3921,52.4742,31241.0
2020-02-20 15:00:00,57.52,57.61,57.42,57.61,51033.0,52.4742,52.5563,52.383,52.5563,51033.0
2020-02-20 15:30:00,57.61,57.61,57.43,57.43,156649.0,52.5563,52.5563,52.3921,52.3921,156649.0
2020-02-21 09:30:00,57.15,57.41,56.26,57.2,62206.0,52.1367,52.3739,51.3248,52.1823,62206.0
2020-02-21 10:00:00,57.18,57.26,56.99,57.14,32451.0,52.1641,52.237,51.9907,52.1276,32451.0
2020-02-21 10:30:00,57.11,57.15,56.94,57.09,39200.0,52.1002,52.1367,51.9451,52.082,39200.0
2020-02-21 11:00:00,57.09,57.16,56.93,56.93,25504.0,52.082,52.1458,51.936,51.936,25504.0
2020-02-21 11:30:00,56.95,56.97,56.69,56.8,59375.0,51.9542,51.9725,51.717,51.8174,59375.0
2020-02-21 12:00:00,56.8,56.89,56.78,56.82,26164.0,51.8174,51.8995,51.7991,51.8356,26164.0
2020-02-21 12:30:00,56.82,56.82,56.69,56.82,27826.0,51.8356,51.8356,51.717,51.8356,27826.0
2020-02-21 13:00:00,56.82,56.93,56.8,56.85,30893.0,51.8356,51.936,51.8174,51.863,30893.0
2020-02-21 13:30:00,56.86,56.87,56.63,56.72,73005.0,51.8721,51.8813,51.6623,51.7444,73005.0
2020-02-21 14:00:00,56.72,56.81,56.52,56.55,153095.0,51.7444,51.8265,51.562,51.5893,153095.0
2020-02-21 14:30:00,56.57,56.79,56.45,56.77,142914.0,51.6076,51.8083,51.4981,51.79,142914.0
2020-02-21 15:00:00,56.8,56.94,56.76,56.76,58000.0,51.8174,51.9451,51.7809,51.7809,58000.0
2020-02-21 15:30:00,56.77,57.07,56.69,56.85,278991.0,51.79,52.0637,51.717,51.863,278991.0
2020-02-24 09:30:00,55.78,55.98,55.39,55.5,55744.0,50.8869,51.0693,50.5311,50.6314,55744.0
2020-02-24 10:00:00,55.48,55.67,55.44,55.52,44236.0,50.6132,50.7865,50.5767,50.6497,44236.0
2020-02-24 10:30:00,55.51,55.64,55.45,55.6,120651.0,50.6406,50.7592,50.5858,50.7227,120651.0
2020-02-24 11:00:00,55.61,55.63,55.32,55.4,112539.0,50.7318,50.75,50.4672,50.5402,112539.0
2020-02-24 11:30:00,55.41,55.44,55.22,55.36,47644.0,50.5493,50.5767,50.376,50.5037,47644.0
2020-02-24 12:00:00,55.35,55.35,55.1,55.1,70354.0,50.4946,50.4946,50.2665,50.2665,70354.0
2020-02-24 12:30:00,55.09,55.19,55.01,55.01,51173.0,50.2574,50.3486,50.1844,50.1844,51173.0
2020-02-24 13:00:00,55.01,55.02,54.76,54.94,25140.0,50.1844,50.1935,49.9563,50.1206,25140.0
2020-02-24 13:30:00,54.95,54.97,54.83,54.89,30491.0,50.1297,50.1479,50.0202,50.0749,30491.0
2020-02-24 14:00:00,54.88,54.93,54.71,54.82,84275.0,50.0658,50.1114,49.9107,50.0111,84275.0
2020-02-24 14:30:00,54.82,55.02,54.73,54.88,195582.0,50.0111,50.1935,49.929,50.0658,195582.0
2020-02-24 15:00:00,54.89,55.03,54.83,54.89,105094.0,50.0749,50.2027,50.0202,50.0749,105094.0
2020-02-24 15:30:00,54.89,54.94,54.71,54.72,189211.0,50.0749,50.1206,49.9107,49.9199,189211.0
2020-02-25 09:30:00,54.72,54.98,54.38,54.54,41186.0,49.9199,50.157,49.6097,49.7556,41186.0
2020-02-25 10:00:00,54.52,54.65,53.96,53.98,67193.0,49.7374,49.856,49.2265,49.2448,67193.0
2020-02-25 10:30:00,54.03,54.35,53.8,54.05,62809.0,49.2904,49.5823,49.0806,49.3086,62809.0
2020-02-25 11:00:00,54.09,54.21,53.46,53.59,56230.0,49.3451,49.4546,48.7704,48.889,56230.0
2020-02-25 11:30:00,53.59,53.69,53.45,53.49,56157.0,48.889,48.9802,48.7613,48.7978,56157.0
2020-02-25 12:00:00,53.49,53.59,53.04,53.05,232072.0,48.7978,48.889,48.3872,48.3964,232072.0
2020-02-25 12:30:00,53.05,53.18,52.73,52.78,157474.0,48.3964,48.5149,48.1044,48.15,157474.0
2020-02-25 13:00:00,52.78,52.83,52.47,52.52,72098.0,48.15,48.1956,47.8672,47.9128,72098.0
2020-02-25 13:30:00,52.5,52.51,52.33,52.38,58868.0,47.8946,47.9037,47.7395,47.7851,58868.0
2020-02-25 14:00:00,52.37,52.37,51.79,51.83,125467.0,47.776,47.776,47.2469,47.2834,125467.0
2020-02-25 14:30:00,51.86,52.14,51.72,52.04,64124.0,47.3107,47.5662,47.183,47.4749,64124.0
2020-02-25 15:00:00,52.05,52.11,51.67,51.86,136518.0,47.4841,47.5388,47.1374,47.3107,136518.0
2020-02-25 15:30:00,51.85,51.93,51.43,51.49,401588.0,47.3016,47.3746,46.9185,46.9732,401588.0
2020-02-26 09:30:00,51.99,52.27,51.68,52.04,121494.0,47.4293,47.6848,47.1465,47.4749,121494.0
2020-02-26 10:00:00,52.02,52.38,51.83,52.28,132453.0,47.4567,47.7851,47.2834,47.6939,132453.0
2020-02-26 10:30:00,52.28,52.5,52.23,52.31,104473.0,47.6939,47.8946,47.6483,47.7213,104473.0
2020-02-26 11:00:00,52.31,52.34,52.0,52.14,91330.0,47.7213,47.7486,47.4385,47.5662,91330.0
2020-02-26 11:30:00,52.13,52.13,51.65,51.68,86347.0,47.5571,47.5571,47.1192,47.1465,86347.0
2020-02-26 12:00:00,51.69,51.7,51.38,51.51,78933.0,47.1557,47.1648,46.8728,46.9914,78933.0
2020-02-26 12:30:00,51.57,51.71,51.49,51.58,64949.0,47.0462,47.1739,46.9732,47.0553,64949.0
2020-02-26 13:00:00,51.58,51.72,51.5,51.66,57320.0,47.0553,47.183,46.9823,47.1283,57320.0
2020-02-26 13:30:00,51.66,51.66,50.95,51.0,99796.0,47.1283,47.1283,46.4806,46.5262,99796.0
2020-02-26 14:00:00,51.01,51.2,50.92,51.03,82201.0,46.5353,46.7086,46.4532,46.5535,82201.0
2020-02-26 14:30:00,51.03,51.18,50.83,50.92,96676.0,46.5535,46.6904,46.3711,46.4532,96676.0
2020-02-26 15:00:00,50.97,51.16,50.89,50.99,153931.0,46.4988,46.6721,46.4258,46.5171,153931.0
2020-02-26 15:30:00,50.99,51.07,50.83,50.87,439424.0,46.5171,46.59,46.3711,46.4076,439424.0
2020-02-27 09:30:00,50.46,50.64,50.04,50.5,312577.0,46.0335,46.1978,45.6504,46.07,312577.0
2020-02-27 10:00:00,50.52,50.68,50.21,50.21,183522.0,46.0883,46.2343,45.8055,45.8055,183522.0
2020-02-27 10:30:00,50.24,50.97,50.17,50.92,148009.0,45.8328,46.4988,45.769,46.4532,148009.0
2020-02-27 11:00:00,50.98,51.15,50.88,51.0,241970.0,46.5079,46.663,46.4167,46.5262,241970.0
2020-02-27 11:30:00,51.01,51.02,50.56,50.82,136090.0,46.5353,46.5444,46.1248,46.362,136090.0
2020-02-27 12:00:00,50.83,51.03,50.76,50.97,191341.0,46.3711,46.5535,46.3072,46.4988,191341.0
2020-02-27 12:30:00,50.97,51.48,50.91,51.17,117646.0,46.4988,46.9641,46.4441,46.6813,117646.0
2020-02-27 13:00:00,51.15,51.43,50.99,51.0,67562.0,46.663,46.9185,46.5171,46.5262,67562.0
2020-02-27 13:30:00,51.0,51.06,50.49,50.75,85733.0,46.5262,46.5809,46.0609,46.2981,85733.0
2020-02-27 14:00:00,50.69,51.02,50.54,50.94,117242.0,46.2434,46.5444,46.1065,46.4714,117242.0
2020-02-27 14:30:00,50.94,51.02,50.7,50.7,286465.0,46.4714,46.5444,46.2525,46.2525,286465.0
2020-02-27 15:00:00,50.7,50.86,50.52,50.55,147174.0,46.2525,46.3985,46.0883,46.1157,147174.0
2020-02-27 15:30:00,50.53,50.61,50.21,50.21,774363.0,46.0974,46.1704,45.8055,45.8055,774363.0
2020-02-28 09:30:00,49.2,49.54,47.93,48.02,79365.0,44.8841,45.1943,43.7255,43.8076,79365.0
2020-02-28 10:00:00,47.98,48.24,47.33,47.91,216564.0,43.7711,44.0083,43.1781,43.7072,216564.0
2020-02-28 10:30:00,47.87,48.69,47.85,48.43,174214.0,43.6707,44.4188,43.6525,44.1816,174214.0
2020-02-28 11:00:00,48.42,48.53,48.02,48.45,84392.0,44.1725,44.2729,43.8076,44.1999,84392.0
2020-02-28 11:30:00,48.46,48.8,48.25,48.48,82858.0,44.209,44.5192,44.0174,44.2272,82858.0
2020-02-28 12:00:00,48.49,48.7,48.27,48.66,133223.0,44.2364,44.4279,44.0357,44.3914,133223.0
2020-02-28 12:30:00,48.68,49.04,48.61,48.97,180986.0,44.4097,44.7381,44.3458,44.6743,180986.0
2020-02-28 13:00:00,48.97,49.12,48.61,48.99,205900.0,44.6743,44.8111,44.3458,44.6925,205900.0
2020-02-28 13:30:00,48.97,48.98,48.47,48.82,125895.0,44.6743,44.6834,44.2181,44.5374,125895.0
2020-02-28 14:00:00,48.81,48.82,48.36,48.64,140389.0,44.5283,44.5374,44.1178,44.3732,140389.0
2020-02-28 14:30:00,48.65,49.06,48.61,48.67,100404.0,44.3823,44.7564,44.3458,44.4006,100404.0
2020-02-28 15:00:00,48.64,48.77,48.25,48.26,179679.0,44.3732,44.4918,44.0174,44.0265,179679.0
2020-02-28 15:30:00,48.24,49.24,47.98,49.24,462929.0,44.0083,44.9206,43.7711,44.9206,462929.0
2020-03-02 09:30:00,49.57,50.6,48.2,49.69,407877.0,45.2216,46.1613,43.9718,45.3311,407877.0
2020-03-02 10:00:00,49.73,49.95,48.78,49.19,272112.0,45.3676,45.5683,44.5009,44.875,272112.0
2020-03-02 10:30:00,49.2,49.38,48.86,48.91,237790.0,44.8841,45.0483,44.5739,44.6195,237790.0
2020-03-02 11:00:00,48.89,49.6,48.8,49.2,175191.0,44.6013,45.249,44.5192,44.8841,175191.0
2020-03-02 11:30:00,49.23,49.52,48.84,49.32,131722.0,44.9114,45.176,44.5557,44.9936,131722.0
2020-03-02 12:00:00,49.3,49.34,48.78,48.99,110036.0,44.9753,45.0118,44.5009,44.6925,110036.0
2020-03-02 12:30:00,48.96,49.12,48.79,48.89,72076.0,44.6651,44.8111,44.51,44.6013,72076.0
2020-03-02 13:00:00,48.9,49.01,48.54,48.66,54183.0,44.6104,44.7107,44.282,44.3914,54183.0
2020-03-02 13:30:00,48.67,48.84,48.3,48.67,63921.0,44.4006,44.5557,44.063,44.4006,63921.0
2020-03-02 14:00:00,48.62,49.0,48.35,48.69,133519.0,44.355,44.7016,44.1086,44.4188,133519.0
2020-03-02 14:30:00,48.69,48.85,48.32,48.4,100892.0,44.4188,44.5648,44.0813,44.1543,100892.0
2020-03-02 15:00:00,48.43,48.54,48.22,48.46,486865.0,44.1816,44.282,43.99,44.209,486865.0
2020-03-02 15:30:00,48.47,49.79,48.36,49.65,621393.0,44.2181,45.4223,44.1178,45.2946,621393.0
2020-03-03 09:30:00,49.13,50.51,49.0,49.18,335746.0,44.8202,46.0792,44.7016,44.8658,335746.0
2020-03-03 10:00:00,49.25,50.21,49.09,49.41,161381.0,44.9297,45.8055,44.7837,45.0757,161381.0
2020-03-03 10:30:00,49.31,49.43,48.92,49.13,90883.0,44.9844,45.0939,44.6286,44.8202,90883.0
2020-03-03 11:00:00,49.12,49.24,48.14,48.22,120767.0,44.8111,44.9206,43.9171,43.99,120767.0
2020-03-03 11:30:00,48.2,48.74,48.06,48.68,116327.0,43.9718,44.4644,43.8441,44.4097,116327.0
2020-03-03 12:00:00,48.68,48.88,48.39,48.49,72919.0,44.4097,44.5922,44.1451,44.2364,72919.0
2020-03-03 12:30:00,48.53,48.67,48.29,48.38,42229.0,44.2729,44.4006,44.0539,44.136,42229.0
2020-03-03 13:00:00,48.35,48.35,47.78,47.93,65809.0,44.1086,44.1086,43.5886,43.7255,65809.0
2020-03-03 13:30:00,47.92,48.1,47.1,47.1,80764.0,43.7164,43.8806,42.9683,42.9683,80764.0
2020-03-03 14:00:00,47.15,47.26,46.75,47.21,189789.0,43.0139,43.1143,42.649,43.0686,189789.0
2020-03-03 14:30:00,47.25,47.45,46.89,47.4,69607.0,43.1051,43.2876,42.7767,43.242,69607.0
2020-03-03 15:00:00,47.43,47.57,47.13,47.51,113813.0,43.2693,43.3971,42.9957,43.3423,113813.0
2020-03-03 15:30:00,47.51,47.54,46.83,47.22,399612.0,43.3423,43.3697,42.722,43.0778,399612.0
2020-03-04 09:30:00,47.93,48.28,47.35,47.39,99943.0,43.7255,44.0448,43.1964,43.2329,99943.0
2020-03-04 10:00:00,47.44,47.69,47.41,47.6,75502.0,43.2785,43.5065,43.2511,43.4244,75502.0
2020-03-04 10:30:00,47.59,47.59,47.13,47.22,87775.0,43.4153,43.4153,42.9957,43.0778,87775.0
2020-03-04 11:00:00,47.23,47.32,46.99,47.15,72169.0,43.0869,43.169,42.8679,43.0139,72169.0
2020-03-04 11:30:00,47.17,47.34,46.97,47.26,97093.0,43.0322,43.1872,42.8497,43.1143,97093.0
2020-03-04 12:00:00,47.25,47.57,47.25,47.56,277022.0,43.1051,43.3971,43.1051,43.3879,277022.0
2020-03-04 12:30:00,47.56,47.61,47.38,47.6,341904.0,43.3879,43.4336,43.2237,43.4244,341904.0
2020-03-04 13:00:00,47.6,47.67,47.49,47.56,363499.0,43.4244,43.4883,43.3241,43.3879,363499.0
2020-03-04 13:30:00,47.57,47.72,47.51,47.56,209607.0,43.3971,43.5339,43.3423,43.3879,209607.0
2020-03-04 14:00:00,47.56,47.65,47.45,47.54,157125.0,43.3879,43.47,43.2876,43.3697,157125.0
2020-03-04 14:30:00,47.56,47.61,47.38,47.39,95353.0,43.3879,43.4336,43.2237,43.2329,95353.0
2020-03-04 15:00:00,47.38,47.42,47.25,47.3,186245.0,43.2237,43.2602,43.1051,43.1508,186245.0
2020-03-04 15:30:00,47.3,47.99,47.26,47.82,702336.0,43.1508,43.7802,43.1143,43.6251,702336.0
2020-03-05 09:30:00,46.99,47.0,45.81,46.07,131362.0,42.8679,42.8771,41.7915,42.0286,131362.0
2020-03-05 10:00:00,46.01,46.08,45.08,45.33,128151.0,41.9739,42.0378,41.1255,41.3536,128151.0
2020-03-05 10:30:00,45.3,45.58,45.2,45.48,167993.0,41.3262,41.5816,41.235,41.4904,167993.0
2020-03-05 11:00:00,45.46,45.93,45.45,45.83,118458.0,41.4722,41.9009,41.463,41.8097,118458.0
2020-03-05 11:30:00,45.85,45.87,45.41,45.47,134609.0,41.8279,41.8462,41.4265,41.4813,134609.0
2020-03-05 12:00:00,45.47,45.59,45.33,45.53,103614.0,41.4813,41.5908,41.3536,41.536,103614.0
2020-03-05 12:30:00,45.53,45.6,45.11,45.17,104697.0,41.536,41.5999,41.1529,41.2076,104697.0
2020-03-05 13:00:00,45.17,45.43,45.16,45.41,66752.0,41.2076,41.4448,41.1985,41.4265,66752.0
2020-03-05 13:30:00,45.41,45.57,45.33,45.48,82738.0,41.4265,41.5725,41.3536,41.4904,82738.0
2020-03-05 14:00:00,45.48,45.57,45.21,45.45,202041.0,41.4904,41.5725,41.2441,41.463,202041.0
2020-03-05 14:30:00,45.46,45.81,45.45,45.71,94456.0,41.4722,41.7915,41.463,41.7002,94456.0
2020-03-05 15:00:00,45.69,45.69,45.01,45.13,83451.0,41.682,41.682,41.0616,41.1711,83451.0
2020-03-05 15:30:00,45.13,45.43,44.97,45.33,338811.0,41.1711,41.4448,41.0251,41.3536,338811.0
2020-03-06 09:30:00,43.9,44.11,43.45,44.09,120485.0,40.049,40.2406,39.6385,40.2223,120485.0
2020-03-06 10:00:00,44.14,44.18,43.7,43.97,102100.0,40.268,40.3044,39.8666,40.1129,102100.0
2020-03-06 10:30:00,43.96,44.85,43.78,44.84,133553.0,40.1037,40.9157,39.9395,40.9065,133553.0
2020-03-06 11:00:00,44.86,45.02,44.69,44.74,179465.0,40.9248,41.0708,40.7697,40.8153,179465.0
2020-03-06 11:30:00,44.73,44.89,44.51,44.78,176798.0,40.8062,40.9522,40.6055,40.8518,176798.0
2020-03-06 12:00:00,44.8,44.81,44.21,44.34,83415.0,40.8701,40.8792,40.3318,40.4504,83415.0
2020-03-06 12:30:00,44.33,44.94,44.32,44.73,60458.0,40.4413,40.9978,40.4322,40.8062,60458.0
2020-03-06 13:00:00,44.72,45.1,44.72,44.92,64863.0,40.7971,41.1437,40.7971,40.9795,64863.0
2020-03-06 13:30:00,44.92,45.0,44.47,44.52,55907.0,40.9795,41.0525,40.569,40.6146,55907.0
2020-03-06 14:00:00,44.51,44.63,44.28,44.55,92166.0,40.6055,40.715,40.3957,40.642,92166.0
2020-03-06 14:30:00,44.56,44.6,44.17,44.25,88588.0,40.6511,40.6876,40.2953,40.3683,88588.0
2020-03-06 15:00:00,44.22,44.61,44.15,44.49,117634.0,40.3409,40.6967,40.2771,40.5873,117634.0
2020-03-06 15:30:00,44.47,44.97,44.41,44.73,327105.0,40.569,41.0251,40.5143,40.8062,327105.0
2020-03-09 09:30:00,42.0,42.69,41.86,42.36,179207.0,38.3157,38.9451,38.188,38.6441,179207.0
2020-03-09 10:00:00,42.22,42.62,41.96,42.16,128022.0,38.5164,38.8813,38.2792,38.4616,128022.0
2020-03-09 10:30:00,42.16,42.38,42.08,42.27,216978.0,38.4616,38.6623,38.3887,38.562,216978.0
2020-03-09 11:00:00,42.29,42.73,42.02,42.58,113248.0,38.5802,38.9816,38.3339,38.8448,113248.0
2020-03-09 11:30:00,42.53,42.84,42.3,42.74,73319.0,38.7992,39.082,38.5894,38.9908,73319.0
2020-03-09 12:00:00,42.71,42.85,42.25,42.31,90220.0,38.9634,39.0911,38.5437,38.5985,90220.0
2020-03-09 12:30:00,42.32,42.45,42.22,42.33,109453.0,38.6076,38.7262,38.5164,38.6167,109453.0
2020-03-09 13:00:00,42.34,42.51,42.26,42.32,74836.0,38.6259,38.7809,38.5529,38.6076,74836.0
2020-03-09 13:30:00,42.32,42.34,42.06,42.12,128345.0,38.6076,38.6259,38.3704,38.4252,128345.0
2020-03-09 14:00:00,42.13,42.45,42.01,42.01,160355.0,38.4343,38.7262,38.3248,38.3248,160355.0
2020-03-09 14:30:00,42.01,42.62,41.89,42.47,175964.0,38.3248,38.8813,38.2153,38.7444,175964.0
2020-03-09 15:00:00,42.45,42.65,42.3,42.41,119487.0,38.7262,38.9087,38.5894,38.6897,119487.0
2020-03-09 15:30:00,42.4,42.51,42.09,42.09,658351.0,38.6806,38.7809,38.3978,38.3978,658351.0
2020-03-10 09:30:00,43.01,43.95,42.94,43.21,162661.0,39.2371,40.0946,39.1732,39.4195,162661.0
2020-03-10 10:00:00,43.25,43.76,43.2,43.28,122898.0,39.456,39.9213,39.4104,39.4834,122898.0
2020-03-10 10:30:00,43.28,43.28,42.45,42.53,79666.0,39.4834,39.4834,38.7262,38.7992,79666.0
2020-03-10 11:00:00,42.54,43.04,42.32,42.32,167357.0,38.8083,39.2644,38.6076,38.6076,167357.0
2020-03-10 11:30:00,42.32,42.59,42.0,42.33,113408.0,38.6076,38.8539,38.3157,38.6167,113408.0
2020-03-10 12:00:00,42.32,43.04,42.31,42.6,76174.0,38.6076,39.2644,38.5985,38.863,76174.0
2020-03-10 12:30:00,42.59,42.84,42.29,42.76,52132.0,38.8539,39.082,38.5802,39.009,52132.0
2020-03-10 13:00:00,42.75,43.1,42.56,42.91,65031.0,38.9999,39.3192,38.8266,39.1459,65031.0
2020-03-10 13:30:00,42.97,43.02,42.44,42.46,137789.0,39.2006,39.2462,38.7171,38.7353,137789.0
2020-03-10 14:00:00,42.45,42.73,42.3,42.66,60630.0,38.7262,38.9816,38.5894,38.9178,60630.0
2020-03-10 14:30:00,42.66,43.44,42.62,43.32,62838.0,38.9178,39.6294,38.8813,39.5199,62838.0
2020-03-10 15:00:00,43.41,44.09,43.33,43.83,104488.0,39.602,40.2223,39.529,39.9851,104488.0
2020-03-10 15:30:00,43.84,44.37,43.67,44.33,261804.0,39.9943,40.4778,39.8392,40.4413,261804.0
2020-03-11 09:30:00,43.05,44.31,42.89,43.28,134730.0,39.2736,40.423,39.1276,39.4834,134730.0
2020-03-11 10:00:00,43.3,43.51,43.14,43.25,109239.0,39.5016,39.6932,39.3557,39.456,109239.0
2020-03-11 10:30:00,43.25,43.62,42.93,43.14,97386.0,39.456,39.7936,39.1641,39.3557,97386.0
2020-03-11 11:00:00,43.1,43.16,42.28,42.4,106343.0,39.3192,39.3739,38.5711,38.6806,106343.0
2020-03-11 11:30:00,42.42,42.8,42.34,42.75,88239.0,38.6988,39.0455,38.6259,38.9999,88239.0
2020-03-11 12:00:00,42.73,43.21,42.58,42.89,54885.0,38.9816,39.4195,38.8448,39.1276,54885.0
2020-03-11 12:30:00,42.89,42.93,42.5,42.64,69945.0,39.1276,39.1641,38.7718,38.8995,69945.0
2020-03-11 13:00:00,42.63,42.7,42.46,42.63,95284.0,38.8904,38.9543,38.7353,38.8904,95284.0
2020-03-11 13:30:00,42.65,42.77,42.47,42.7,63245.0,38.9087,39.0181,38.7444,38.9543,63245.0
2020-03-11 14:00:00,42.71,42.71,42.44,42.62,103126.0,38.9634,38.9634,38.7171,38.8813,103126.0
2020-03-11 14:30:00,42.62,42.78,42.15,42.23,233947.0,38.8813,39.0273,38.4525,38.5255,233947.0
2020-03-11 15:00:00,42.23,42.29,41.84,42.24,151179.0,38.5255,38.5802,38.1697,38.5346,151179.0
2020-03-11 15:30:00,42.22,42.74,42.22,42.51,366937.0,38.5164,38.9908,38.5164,38.7809,366937.0
2020-03-12 09:30:00,40.0,40.7,39.25,40.62,145046.0,36.4911,37.1297,35.8069,37.0567,145046.0
2020-03-12 10:00:00,40.51,40.51,39.21,40.28,244351.0,36.9564,36.9564,35.7704,36.7466,244351.0
2020-03-12 10:30:00,40.28,40.8,40.23,40.66,324137.0,36.7466,37.2209,36.7009,37.0932,324137.0
2020-03-12 11:00:00,40.67,40.73,40.18,40.43,255650.0,37.1023,37.1571,36.6553,36.8834,255650.0
2020-03-12 11:30:00,40.45,40.56,40.01,40.09,317374.0,36.9016,37.002,36.5002,36.5732,317374.0
2020-03-12 12:00:00,40.09,40.45,39.63,40.32,218677.0,36.5732,36.9016,36.1536,36.7831,218677.0
2020-03-12 12:30:00,40.3,41.41,39.91,41.17,155176.0,36.7648,37.7774,36.409,37.5585,155176.0
2020-03-12 13:00:00,41.15,41.85,40.45,40.65,148364.0,37.5402,38.1788,36.9016,37.0841,148364.0
2020-03-12 13:30:00,40.66,40.85,39.97,40.81,122874.0,37.0932,37.2666,36.4638,37.2301,122874.0
2020-03-12 14:00:00,40.84,40.91,39.78,39.95,192175.0,37.2574,37.3213,36.2904,36.4455,192175.0
2020-03-12 14:30:00,39.95,40.45,39.77,40.07,199426.0,36.4455,36.9016,36.2813,36.555,199426.0
2020-03-12 15:00:00,40.06,40.4,39.83,39.94,218583.0,36.5459,36.856,36.336,36.4364,218583.0
2020-03-12 15:30:00,39.95,40.4,39.78,39.95,529453.0,36.4455,36.856,36.2904,36.4455,529453.0
2020-03-13 09:30:00,41.29,42.25,40.81,40.96,202701.0,37.668,38.5437,37.2301,37.3669,202701.0
2020-03-13 10:00:00,40.95,41.25,40.25,40.28,88642.0,37.3578,37.6315,36.7192,36.7466,88642.0
2020-03-13 10:30:00,40.37,40.6,39.13,39.13,115309.0,36.8287,37.0385,35.6974,35.6974,115309.0
2020-03-13 11:00:00,39.2,39.51,38.68,38.69,79972.0,35.7613,36.0441,35.2869,35.296,79972.0
2020-03-13 11:30:00,38.7,38.78,38.02,38.56,71683.0,35.3052,35.3781,34.6848,35.1774,71683.0
2020-03-13 12:00:00,38.57,38.68,38.16,38.42,78364.0,35.1866,35.2869,34.8125,35.0497,78364.0
2020-03-13 12:30:00,38.39,39.17,38.39,38.77,64533.0,35.0224,35.7339,35.0224,35.369,64533.0
2020-03-13 13:00:00,38.75,39.33,38.49,39.27,94235.0,35.3508,35.8799,35.1136,35.8252,94235.0
2020-03-13 13:30:00,39.35,39.55,39.04,39.25,53068.0,35.8981,36.0806,35.6153,35.8069,53068.0
2020-03-13 14:00:00,39.28,39.37,38.99,39.2,189469.0,35.8343,35.9164,35.5697,35.7613,189469.0
2020-03-13 14:30:00,39.2,39.52,38.87,39.49,114882.0,35.7613,36.0532,35.4602,36.0259,114882.0
2020-03-13 15:00:00,39.48,39.97,39.45,39.91,108560.0,36.0167,36.4638,35.9894,36.409,108560.0
2020-03-13 15:30:00,39.91,40.56,39.0,40.45,418006.0,36.409,37.002,35.5788,36.9016,418006.0
2020-03-16 09:30:00,36.28,37.42,36.0,37.09,143176.0,33.0974,34.1374,32.842,33.8364,143176.0
2020-03-16 10:00:00,37.09,37.2,36.19,36.31,162953.0,33.8364,33.9367,33.0153,33.1248,162953.0
2020-03-16 10:30:00,36.31,37.16,36.31,36.97,101635.0,33.1248,33.9003,33.1248,33.7269,101635.0
2020-03-16 11:00:00,36.93,37.39,36.81,36.99,209474.0,33.6904,34.1101,33.581,33.7452,209474.0
2020-03-16 11:30:00,37.02,37.05,36.42,36.83,161329.0,33.7725,33.7999,33.2252,33.5992,161329.0
2020-03-16 12:00:00,36.88,36.89,36.15,36.2,92591.0,33.6448,33.6539,32.9789,33.0245,92591.0
2020-03-16 12:30:00,36.22,36.39,35.51,35.61,53423.0,33.0427,33.1978,32.395,32.4862,53423.0
2020-03-16 13:00:00,35.61,35.96,35.55,35.67,63128.0,32.4862,32.8055,32.4315,32.541,63128.0
2020-03-16 13:30:00,35.65,35.65,35.04,35.14,69462.0,32.5227,32.5227,31.9662,32.0575,69462.0
2020-03-16 14:00:00,35.19,35.19,34.37,34.71,105843.0,32.1031,32.1031,31.355,31.6652,105843.0
2020-03-16 14:30:00,34.72,35.82,34.69,35.73,204580.0,31.6743,32.6778,31.6469,32.5957,204580.0
2020-03-16 15:00:00,35.75,36.01,35.48,35.57,184946.0,32.6139,32.8511,32.3676,32.4497,184946.0
2020-03-16 15:30:00,35.55,35.8,35.05,35.19,560899.0,32.4315,32.6596,31.9753,32.1031,560899.0
2020-03-17 09:30:00,35.95,36.78,34.03,34.04,180940.0,32.7964,33.5536,31.0448,31.0539,180940.0
2020-03-17 10:00:00,34.04,34.15,32.32,32.49,499487.0,31.0539,31.1543,29.4848,29.6399,499487.0
2020-03-17 10:30:00,32.49,32.97,31.7,32.56,662336.0,29.6399,30.0778,28.9192,29.7038,662336.0
2020-03-17 11:00:00,32.55,33.5,32.51,33.16,191621.0,29.6947,30.5613,29.6582,30.2511,191621.0
2020-03-17 11:30:00,33.15,33.61,33.07,33.47,123254.0,30.242,30.6617,30.169,30.5339,123254.0
2020-03-17 12:00:00,33.48,33.95,33.08,33.1,172800.0,30.5431,30.9718,30.1782,30.1964,172800.0
2020-03-17 12:30:00,33.1,33.39,32.75,32.94,235243.0,30.1964,30.461,29.8771,30.0504,235243.0
2020-03-17 13:00:00,32.95,33.02,32.1,32.1,213420.0,30.0596,30.1234,29.2841,29.2841,213420.0
2020-03-17 13:30:00,32.14,32.47,32.04,32.3,174632.0,29.3206,29.6217,29.2294,29.4666,174632.0
2020-03-17 14:00:00,32.29,33.28,32.29,33.09,446103.0,29.4575,30.3606,29.4575,30.1873,446103.0
2020-03-17 14:30:00,33.09,33.48,32.89,33.32,282004.0,30.1873,30.5431,30.0048,30.3971,282004.0
2020-03-17 15:00:00,33.32,33.5,32.94,33.04,317871.0,30.3971,30.5613,30.0504,30.1417,317871.0
2020-03-17 15:30:00,33.04,34.99,33.03,34.51,784386.0,30.1417,31.9206,30.1325,31.4827,784386.0
2020-03-18 09:30:00,32.26,32.78,31.71,32.3,280362.0,29.4301,29.9045,28.9283,29.4666,280362.0
2020-03-18 10:00:00,32.32,33.15,32.24,33.15,393736.0,29.4848,30.242,29.4118,30.242,393736.0
2020-03-18 10:30:00,33.15,33.45,32.75,32.95,373420.0,30.242,30.5157,29.8771,30.0596,373420.0
2020-03-18 11:00:00,32.95,33.13,32.62,32.74,619365.0,30.0596,30.2238,29.7585,29.868,619365.0
2020-03-18 11:30:00,32.76,33.15,32.74,32.95,858802.0,29.8862,30.242,29.868,30.0596,858802.0
2020-03-18 12:00:00,33.01,33.11,32.72,32.91,506417.0,30.1143,30.2055,29.8497,30.0231,506417.0
2020-03-18 12:30:00,32.94,33.22,32.7,32.78,363940.0,30.0504,30.3059,29.8315,29.9045,363940.0
2020-03-18 13:00:00,32.75,32.9,32.59,32.68,152813.0,29.8771,30.0139,29.7311,29.8132,152813.0
2020-03-18 13:30:00,32.69,33.16,32.37,32.5,255663.0,29.8224,30.2511,29.5304,29.649,255663.0
2020-03-18 14:00:00,32.52,32.78,31.95,32.38,207362.0,29.6673,29.9045,29.1473,29.5396,207362.0
2020-03-18 14:30:00,32.4,33.34,32.32,32.98,278755.0,29.5578,30.4153,29.4848,30.0869,278755.0
2020-03-18 15:00:00,32.97,33.02,32.35,32.67,208849.0,30.0778,30.1234,29.5122,29.8041,208849.0
2020-03-18 15:30:00,32.62,33.53,32.45,32.8,763973.0,29.7585,30.5887,29.6034,29.9227,763973.0
2020-03-19 09:30:00,32.45,32.74,31.79,32.26,255696.0,29.6034,29.868,29.0013,29.4301,255696.0
2020-03-19 10:00:00,32.21,32.72,32.02,32.66,137059.0,29.3845,29.8497,29.2111,29.795,137059.0
2020-03-19 10:30:00,32.63,33.44,32.19,32.36,127267.0,29.7676,30.5066,29.3662,29.5213,127267.0
2020-03-19 11:00:00,32.35,34.07,32.29,34.04,192959.0,29.5122,31.0813,29.4575,31.0539,192959.0
2020-03-19 11:30:00,34.02,34.36,33.69,33.91,264846.0,31.0357,31.3459,30.7346,30.9353,264846.0
2020-03-19 12:00:00,33.89,34.09,33.14,33.35,333673.0,30.9171,31.0996,30.2329,30.4245,333673.0
2020-03-19 12:30:00,33.34,33.88,32.68,33.53,179008.0,30.4153,30.908,29.8132,30.5887,179008.0
2020-03-19 13:00:00,33.56,34.49,33.43,34.36,175874.0,30.6161,31.4645,30.4975,31.3459,175874.0
2020-03-19 13:30:00,34.37,34.76,33.7,34.58,356512.0,31.355,31.7108,30.7438,31.5466,356512.0
2020-03-19 14:00:00,34.58,35.28,34.46,34.89,175509.0,31.5466,32.1852,31.4371,31.8294,175509.0
2020-03-19 14:30:00,34.86,35.55,34.85,35.23,164095.0,31.802,32.4315,31.7929,32.1396,164095.0
2020-03-19 15:00:00,35.24,35.29,34.48,35.06,259836.0,32.1487,32.1943,31.4553,31.9845,259836.0
2020-03-19 15:30:00,35.08,35.54,34.87,35.17,618195.0,32.0027,32.4224,31.8111,32.0848,618195.0
2020-03-20 09:30:00,35.27,35.56,33.67,34.4,200149.0,32.176,32.4406,30.7164,31.3824,200149.0
2020-03-20 10:00:00,34.4,36.23,34.39,35.71,242728.0,31.3824,33.0518,31.3732,32.5774,242728.0
2020-03-20 10:30:00,35.74,36.07,35.63,35.87,166929.0,32.6048,32.9059,32.5045,32.7234,166929.0
2020-03-20 11:00:00,35.83,35.98,34.71,35.03,168880.0,32.6869,32.8238,31.6652,31.9571,168880.0
2020-03-20 11:30:00,35.0,36.06,34.74,35.83,245927.0,31.9297,32.8967,31.6925,32.6869,245927.0
2020-03-20 12:00:00,35.83,35.86,35.02,35.1,143904.0,32.6869,32.7143,31.948,32.021,143904.0
2020-03-20 12:30:00,35.07,36.04,35.07,35.52,686568.0,31.9936,32.8785,31.9936,32.4041,686568.0
2020-03-20 13:00:00,35.52,36.11,35.48,35.58,74611.0,32.4041,32.9424,32.3676,32.4589,74611.0
2020-03-20 13:30:00,35.63,35.84,35.2,35.35,75204.0,32.5045,32.696,32.1122,32.249,75204.0
2020-03-20 14:00:00,35.4,35.41,34.3,34.44,86329.0,32.2946,32.3038,31.2911,31.4189,86329.0
2020-03-20 14:30:00,34.44,34.91,33.95,34.18,121895.0,31.4189,31.8476,30.9718,31.1817,121895.0
2020-03-20 15:00:00,34.2,34.21,33.68,34.02,262495.0,31.1999,31.209,30.7255,31.0357,262495.0
2020-03-20 15:30:00,34.02,34.24,32.3,32.84,823906.0,31.0357,31.2364,29.4666,29.9592,823906.0
2020-03-23 09:30:00,32.78,33.45,31.72,32.94,428129.0,29.9045,30.5157,28.9375,30.0504,428129.0
2020-03-23 10:00:00,32.97,33.19,32.36,32.88,278858.0,30.0778,30.2785,29.5213,29.9957,278858.0
2020-03-23 10:30:00,32.87,33.29,32.44,32.47,141756.0,29.9866,30.3697,29.5943,29.6217,141756.0
2020-03-23 11:00:00,32.45,32.8,32.15,32.32,181591.0,29.6034,29.9227,29.3297,29.4848,181591.0
2020-03-23 11:30:00,32.34,32.57,31.77,32.37,191685.0,29.5031,29.7129,28.9831,29.5304,191685.0
2020-03-23 12:00:00,32.35,32.92,32.19,32.65,309548.0,29.5122,30.0322,29.3662,29.7859,309548.0
2020-03-23 12:30:00,32.66,32.94,32.39,32.83,236246.0,29.795,30.0504,29.5487,29.9501,236246.0
2020-03-23 13:00:00,32.82,33.19,32.48,32.52,207394.0,29.941,30.2785,29.6308,29.6673,207394.0
2020-03-23 13:30:00,32.47,32.61,31.73,32.06,81740.0,29.6217,29.7494,28.9466,29.2476,81740.0
2020-03-23 14:00:00,32.06,32.69,31.57,32.51,184052.0,29.2476,29.8224,28.8006,29.6582,184052.0
2020-03-23 14:30:00,32.54,32.82,32.22,32.36,276021.0,29.6855,29.941,29.3936,29.5213,276021.0
2020-03-23 15:00:00,32.37,32.49,31.92,31.99,225421.0,29.5304,29.6399,29.1199,29.1838,225421.0
2020-03-23 15:30:00,31.99,32.29,31.76,31.9,513876.0,29.1838,29.4575,28.974,29.1017,513876.0
2020-03-24 09:30:00,33.44,34.2,33.1,33.65,383149.0,30.5066,31.1999,30.1964,30.6982,383149.0
2020-03-24 10:00:00,33.69,33.94,33.31,33.88,182290.0,30.7346,30.9627,30.388,30.908,182290.0
2020-03-24 10:30:00,33.86,33.91,33.23,33.34,590241.0,30.8897,30.9353,30.315,30.4153,590241.0
2020-03-24 11:00:00,33.34,33.95,33.02,33.81,106450.0,30.4153,30.9718,30.1234,30.8441,106450.0
2020-03-24 11:30:00,33.83,34.16,33.69,33.75,406499.0,30.8624,31.1634,30.7346,30.7894,406499.0
2020-03-24 12:00:00,33.76,33.98,33.44,33.94,279836.0,30.7985,30.9992,30.5066,30.9627,279836.0
2020-03-24 12:30:00,33.93,34.06,33.15,33.53,544477.0,30.9536,31.0722,30.242,30.5887,544477.0
2020-03-24 13:00:00,33.45,33.75,32.39,32.55,394577.0,30.5157,30.7894,29.5487,29.6947,394577.0
2020-03-24 13:30:00,32.57,33.01,32.02,32.94,605034.0,29.7129,30.1143,29.2111,30.0504,605034.0
2020-03-24 14:00:00,32.97,33.14,32.03,32.72,411386.0,30.0778,30.2329,29.2203,29.8497,411386.0
2020-03-24 14:30:00,32.7,33.98,32.56,33.87,629447.0,29.8315,30.9992,29.7038,30.8989,629447.0
2020-03-24 15:00:00,33.88,34.03,33.31,33.78,415792.0,30.908,31.0448,30.388,30.8168,415792.0
2020-03-24 15:30:00,33.8,33.92,33.42,33.78,514706.0,30.835,30.9445,30.4883,30.8168,514706.0
2020-03-25 09:30:00,33.98,34.29,33.26,33.54,2524794.0,30.9992,31.282,30.3424,30.5978,2524794.0
2020-03-25 10:00:00,33.52,34.07,33.33,33.97,316556.0,30.5796,31.0813,30.4062,30.9901,316556.0
2020-03-25 10:30:00,33.95,34.26,33.6,33.91,336636.0,30.9718,31.2546,30.6525,30.9353,336636.0
2020-03-25 11:00:00,33.9,33.93,33.59,33.78,245000.0,30.9262,30.9536,30.6434,30.8168,245000.0
2020-03-25 11:30:00,33.8,33.9,33.66,33.77,330051.0,30.835,30.9262,30.7073,30.8076,330051.0
2020-03-25 12:00:00,33.75,34.64,33.61,34.31,614335.0,30.7894,31.6013,30.6617,31.3003,614335.0
2020-03-25 12:30:00,34.3,34.42,33.73,33.8,634648.0,31.2911,31.4006,30.7711,30.835,634648.0
2020-03-25 13:00:00,33.8,34.0,33.77,33.83,666111.0,30.835,31.0175,30.8076,30.8624,666111.0
2020-03-25 13:30:00,33.83,35.12,33.66,34.7,821937.0,30.8624,32.0392,30.7073,31.656,821937.0
2020-03-25 14:00:00,34.7,34.78,34.3,34.73,386521.0,31.656,31.729,31.2911,31.6834,386521.0
2020-03-25 14:30:00,34.71,35.53,34.57,35.33,410611.0,31.6652,32.4132,31.5375,32.2308,410611.0
2020-03-25 15:00:00,35.33,35.85,35.22,35.62,217694.0,32.2308,32.7052,32.1304,32.4953,217694.0
2020-03-25 15:30:00,35.62,36.13,34.77,35.0,564172.0,32.4953,32.9606,31.7199,31.9297,564172.0
2020-03-26 09:30:00,35.33,36.43,34.86,36.03,220328.0,32.3126,33.3186,31.8827,32.9528,220328.0
2020-03-26 10:00:00,36.05,36.82,35.82,36.4,311798.0,32.9711,33.6753,32.7607,33.2912,311798.0
2020-03-26 10:30:00,36.4,37.5,36.4,37.48,336133.0,33.2912,34.2973,33.2912,34.279,336133.0
2020-03-26 11:00:00,37.48,38.7,37.06,38.6,245696.0,34.279,35.3948,33.8948,35.3033,245696.0
2020-03-26 11:30:00,38.6,38.89,38.21,38.85,304719.0,35.3033,35.5685,34.9466,35.532,304719.0
2020-03-26 12:00:00,38.87,38.99,38.44,38.81,191400.0,35.5502,35.66,35.157,35.4954,191400.0
2020-03-26 12:30:00,38.8,39.25,38.67,39.02,203347.0,35.4862,35.8978,35.3673,35.6874,203347.0
2020-03-26 13:00:00,39.05,39.29,38.78,38.95,313090.0,35.7149,35.9344,35.4679,35.6234,313090.0
2020-03-26 13:30:00,38.95,39.25,38.91,39.0,113047.0,35.6234,35.8978,35.5868,35.6691,113047.0
2020-03-26 14:00:00,39.0,39.15,38.75,39.02,168630.0,35.6691,35.8063,35.4405,35.6874,168630.0
2020-03-26 14:30:00,39.02,39.21,38.8,38.99,248978.0,35.6874,35.8612,35.4862,35.66,248978.0
2020-03-26 15:00:00,38.96,39.18,38.73,39.18,201255.0,35.6326,35.8338,35.4222,35.8338,201255.0
2020-03-26 15:30:00,39.18,39.68,38.97,39.4,310438.0,35.8338,36.2911,35.6417,36.035,310438.0
2020-03-27 09:30:00,37.75,38.39,37.12,38.39,237598.0,34.5259,35.1112,33.9497,35.1112,237598.0
2020-03-27 10:00:00,38.38,39.52,38.33,39.45,380324.0,35.1021,36.1447,35.0564,36.0807,380324.0
2020-03-27 10:30:00,39.44,40.12,39.28,39.56,370326.0,36.0716,36.6935,35.9252,36.1813,370326.0
2020-03-27 11:00:00,39.55,40.03,39.42,39.67,142783.0,36.1722,36.6112,36.0533,36.2819,142783.0
2020-03-27 11:30:00,39.69,39.87,38.66,38.72,508870.0,36.3002,36.4648,35.3582,35.4131,508870.0
2020-03-27 12:00:00,38.74,38.83,37.82,37.95,405091.0,35.4314,35.5137,34.5899,34.7088,405091.0
2020-03-27 12:30:00,37.94,38.5,37.87,38.5,300011.0,34.6997,35.2118,34.6357,35.2118,300011.0
2020-03-27 13:00:00,38.49,38.65,38.01,38.3,84284.0,35.2027,35.349,34.7637,35.0289,84284.0
2020-03-27 13:30:00,38.31,38.95,38.24,38.65,69557.0,35.0381,35.6234,34.9741,35.349,69557.0
2020-03-27 14:00:00,38.63,38.81,38.22,38.29,150642.0,35.3307,35.4954,34.9558,35.0198,150642.0
2020-03-27 14:30:00,38.34,38.58,38.08,38.57,76158.0,35.0655,35.285,34.8277,35.2759,76158.0
2020-03-27 15:00:00,38.57,38.85,38.46,38.63,187996.0,35.2759,35.532,35.1753,35.3307,187996.0
2020-03-27 15:30:00,38.64,38.73,37.73,37.91,445853.0,35.3399,35.4222,34.5076,34.6722,445853.0
2020-03-30 09:30:00,37.99,38.55,36.67,37.65,163721.0,34.7454,35.2576,33.5381,34.4344,163721.0
2020-03-30 10:00:00,37.65,38.42,37.24,37.99,166702.0,34.4344,35.1387,34.0595,34.7454,166702.0
2020-03-30 10:30:00,38.02,38.66,37.89,38.44,277017.0,34.7728,35.3582,34.6539,35.157,277017.0
2020-03-30 11:00:00,38.42,38.78,38.07,38.74,129543.0,35.1387,35.4679,34.8186,35.4314,129543.0
2020-03-30 11:30:00,38.74,38.74,38.04,38.39,81156.0,35.4314,35.4314,34.7911,35.1112,81156.0
2020-03-30 12:00:00,38.37,38.77,38.2,38.76,103352.0,35.093,35.4588,34.9375,35.4496,103352.0
2020-03-30 12:30:00,38.75,38.98,38.5,38.94,205848.0,35.4405,35.6509,35.2118,35.6143,205848.0
2020-03-30 13:00:00,38.92,39.25,38.65,39.25,241405.0,35.596,35.8978,35.349,35.8978,241405.0
2020-03-30 13:30:00,39.23,39.25,38.71,38.76,187807.0,35.8795,35.8978,35.4039,35.4496,187807.0
2020-03-30 14:00:00,38.74,38.93,38.53,38.83,175325.0,35.4314,35.6051,35.2393,35.5137,175325.0
2020-03-30 14:30:00,38.83,39.34,38.73,39.32,219419.0,35.5137,35.9801,35.4222,35.9618,219419.0
2020-03-30 15:00:00,39.33,39.36,38.96,39.25,121505.0,35.971,35.9984,35.6326,35.8978,121505.0
2020-03-30 15:30:00,39.26,39.48,39.06,39.19,313324.0,35.9069,36.1082,35.724,35.8429,313324.0
2020-03-31 09:30:00,38.98,39.08,38.34,38.79,64106.0,35.6509,35.7423,35.0655,35.4771,64106.0
2020-03-31 10:00:00,38.67,39.19,38.63,38.96,163491.0,35.3673,35.8429,35.3307,35.6326,163491.0
2020-03-31 10:30:00,38.97,39.32,38.96,39.18,107854.0,35.6417,35.9618,35.6326,35.8338,107854.0
2020-03-31 11:00:00,39.19,39.55,39.12,39.51,71081.0,35.8429,36.1722,35.7789,36.1356,71081.0
2020-03-31 11:30:00,39.5,39.94,39.48,39.81,135870.0,36.1264,36.5289,36.1082,36.41,135870.0
2020-03-31 12:00:00,39.83,39.98,39.56,39.7,129805.0,36.4283,36.5654,36.1813,36.3094,129805.0
2020-03-31 12:30:00,39.69,39.69,39.36,39.46,184165.0,36.3002,36.3002,35.9984,36.0899,184165.0
2020-03-31 13:00:00,39.47,39.52,38.99,39.33,317487.0,36.099,36.1447,35.66,35.971,317487.0
2020-03-31 13:30:00,39.34,39.7,39.29,39.66,59363.0,35.9801,36.3094,35.9344,36.2728,59363.0
2020-03-31 14:00:00,39.68,39.68,39.27,39.53,77935.0,36.2911,36.2911,35.9161,36.1539,77935.0
2020-03-31 14:30:00,39.52,39.62,39.33,39.47,61527.0,36.1447,36.2362,35.971,36.099,61527.0
2020-03-31 15:00:00,39.48,39.53,38.74,39.04,174121.0,36.1082,36.1539,35.4314,35.7057,174121.0
2020-03-31 15:30:00,39.05,39.26,38.77,38.83,367517.0,35.7149,35.9069,35.4588,35.5137,367517.0
2020-04-01 09:30:00,37.03,39.13,37.0,38.49,344039.0,33.8674,35.788,33.84,35.2027,344039.0
2020-04-01 10:00:00,38.49,38.7,37.87,38.03,204828.0,35.2027,35.3948,34.6357,34.782,204828.0
2020-04-01 10:30:00,38.06,38.55,38.02,38.5,82718.0,34.8094,35.2576,34.7728,35.2118,82718.0
2020-04-01 11:00:00,38.49,38.63,37.76,37.95,182169.0,35.2027,35.3307,34.535,34.7088,182169.0
2020-04-01 11:30:00,37.91,38.18,37.75,38.02,94317.0,34.6722,34.9192,34.5259,34.7728,94317.0
2020-04-01 12:00:00,38.01,38.01,37.31,37.31,58057.0,34.7637,34.7637,34.1235,34.1235,58057.0
2020-04-01 12:30:00,37.34,37.57,37.22,37.41,95707.0,34.1509,34.3613,34.0412,34.2149,95707.0
2020-04-01 13:00:00,37.39,37.59,37.24,37.48,120022.0,34.1966,34.3796,34.0595,34.279,120022.0
2020-04-01 13:30:00,37.47,37.65,37.34,37.61,52232.0,34.2698,34.4344,34.1509,34.3979,52232.0
2020-04-01 14:00:00,37.61,37.72,37.44,37.54,71100.0,34.3979,34.4985,34.2424,34.3338,71100.0
2020-04-01 14:30:00,37.54,37.62,37.35,37.35,96517.0,34.3338,34.407,34.1601,34.1601,96517.0
2020-04-01 15:00:00,37.36,37.55,37.26,37.32,104776.0,34.1692,34.343,34.0778,34.1326,104776.0
2020-04-01 15:30:00,37.3,37.53,37.14,37.31,342497.0,34.1143,34.3247,33.968,34.1235,342497.0
2020-04-02 09:30:00,37.38,37.58,36.76,36.95,183501.0,34.1875,34.3704,33.6205,33.7942,183501.0
2020-04-02 10:00:00,36.95,38.02,36.95,37.82,225445.0,33.7942,34.7728,33.7942,34.5899,225445.0
2020-04-02 10:30:00,37.81,38.25,37.77,38.01,136044.0,34.5808,34.9832,34.5442,34.7637,136044.0
2020-04-02 11:00:00,38.02,38.37,37.9,38.02,108676.0,34.7728,35.093,34.6631,34.7728,108676.0
2020-04-02 11:30:00,38.02,38.11,37.79,37.98,122942.0,34.7728,34.8552,34.5625,34.7363,122942.0
2020-04-02 12:00:00,38.0,38.21,37.71,37.78,100384.0,34.7546,34.9466,34.4893,34.5533,100384.0
2020-04-02 12:30:00,37.79,38.03,37.6,37.92,111096.0,34.5625,34.782,34.3887,34.6814,111096.0
2020-04-02 13:00:00,37.93,38.01,37.01,37.1,146444.0,34.6905,34.7637,33.8491,33.9314,146444.0
2020-04-02 13:30:00,37.09,37.38,37.01,37.07,129054.0,33.9223,34.1875,33.8491,33.904,129054.0
2020-04-02 14:00:00,37.09,37.22,36.84,37.15,169568.0,33.9223,34.0412,33.6936,33.9771,169568.0
2020-04-02 14:30:00,37.14,37.65,37.01,37.65,196823.0,33.968,34.4344,33.8491,34.4344,196823.0
2020-04-02 15:00:00,37.62,37.65,37.08,37.24,103833.0,34.407,34.4344,33.9131,34.0595,103833.0
2020-04-02 15:30:00,37.23,37.54,37.12,37.44,320636.0,34.0503,34.3338,33.9497,34.2424,320636.0
2020-04-03 09:30:00,37.4,38.01,37.3,37.5,94539.0,34.2058,34.7637,34.1143,34.2973,94539.0
2020-04-03 10:00:00,37.5,37.67,36.96,37.05,84842.0,34.2973,34.4527,33.8034,33.8857,84842.0
2020-04-03 10:30:00,37.06,37.12,36.46,36.51,129652.0,33.8948,33.9497,33.3461,33.3918,129652.0
2020-04-03 11:00:00,36.56,36.62,36.19,36.2,117768.0,33.4375,33.4924,33.0991,33.1083,117768.0
2020-04-03 11:30:00,36.2,36.34,35.83,35.85,217810.0,33.1083,33.2363,32.7699,32.7882,217810.0
2020-04-03 12:00:00,35.86,35.92,35.54,35.84,150487.0,32.7973,32.8522,32.5047,32.779,150487.0
2020-04-03 12:30:00,35.82,35.97,35.72,35.85,44424.0,32.7607,32.8979,32.6693,32.7882,44424.0
2020-04-03 13:00:00,35.87,35.92,35.72,35.75,36906.0,32.8065,32.8522,32.6693,32.6967,36906.0
2020-04-03 13:30:00,35.76,35.82,35.32,35.37,77504.0,32.7059,32.7607,32.3034,32.3492,77504.0
2020-04-03 14:00:00,35.37,35.54,35.35,35.51,91430.0,32.3492,32.5047,32.3309,32.4772,91430.0
2020-04-03 14:30:00,35.5,35.52,35.25,35.44,134635.0,32.4681,32.4864,32.2394,32.4132,134635.0
2020-04-03 15:00:00,35.44,35.45,35.01,35.22,161171.0,32.4132,32.4223,32.0199,32.212,161171.0
2020-04-03 15:30:00,35.22,35.59,35.11,35.44,570781.0,32.212,32.5504,32.1114,32.4132,570781.0
2020-04-06 09:30:00,36.88,37.52,36.21,37.08,674615.0,33.7302,34.3155,33.1174,33.9131,674615.0
2020-04-06 10:00:00,37.08,37.14,36.77,36.95,425829.0,33.9131,33.968,33.6296,33.7942,425829.0
2020-04-06 10:30:00,36.95,37.64,36.9,37.15,326062.0,33.7942,34.4253,33.7485,33.9771,326062.0
2020-04-06 11:00:00,37.15,37.22,37.02,37.11,110942.0,33.9771,34.0412,33.8583,33.9406,110942.0
2020-04-06 11:30:00,37.11,37.24,36.94,37.24,149178.0,33.9406,34.0595,33.7851,34.0595,149178.0
2020-04-06 12:00:00,37.23,37.58,37.07,37.58,287922.0,34.0503,34.3704,33.904,34.3704,287922.0
2020-04-06 12:30:00,37.59,37.9,37.39,37.77,422316.0,34.3796,34.6631,34.1966,34.5442,422316.0
2020-04-06 13:00:00,37.79,37.97,37.55,37.55,265858.0,34.5625,34.7271,34.343,34.343,265858.0
2020-04-06 13:30:00,37.55,37.88,37.54,37.88,286988.0,34.343,34.6448,34.3338,34.6448,286988.0
2020-04-06 14:00:00,37.89,37.89,37.45,37.47,71373.0,34.6539,34.6539,34.2515,34.2698,71373.0
2020-04-06 14:30:00,37.48,37.56,37.37,37.37,120919.0,34.279,34.3521,34.1784,34.1784,120919.0
2020-04-06 15:00:00,37.4,37.6,37.27,37.59,92050.0,34.2058,34.3887,34.0869,34.3796,92050.0
2020-04-06 15:30:00,37.58,37.89,37.35,37.69,317455.0,34.3704,34.6539,34.1601,34.471,317455.0
2020-04-07 09:30:00,38.66,39.43,38.63,39.26,396427.0,35.3582,36.0624,35.3307,35.9069,396427.0
2020-04-07 10:00:00,39.3,39.31,38.52,38.58,159073.0,35.9435,35.9527,35.2301,35.285,159073.0
2020-04-07 10:30:00,38.57,38.75,38.15,38.29,119468.0,35.2759,35.4405,34.8917,35.0198,119468.0
2020-04-07 11:00:00,38.3,39.12,38.24,39.12,283367.0,35.0289,35.7789,34.9741,35.7789,283367.0
2020-04-07 11:30:00,39.12,39.33,38.88,38.92,142291.0,35.7789,35.971,35.5594,35.596,142291.0
2020-04-07 12:00:00,38.95,39.38,38.93,39.22,85314.0,35.6234,36.0167,35.6051,35.8704,85314.0
2020-04-07 12:30:00,39.22,39.22,38.85,39.06,39284.0,35.8704,35.8704,35.532,35.724,39284.0
2020-04-07 13:00:00,39.07,39.18,38.87,39.01,36953.0,35.7332,35.8338,35.5502,35.6783,36953.0
2020-04-07 13:30:00,39.0,39.07,38.78,38.79,36033.0,35.6691,35.7332,35.4679,35.4771,36033.0
2020-04-07 14:00:00,38.79,38.8,38.38,38.53,74359.0,35.4771,35.4862,35.1021,35.2393,74359.0
2020-04-07 14:30:00,38.53,38.57,38.15,38.18,105445.0,35.2393,35.2759,34.8917,34.9192,105445.0
2020-04-07 15:00:00,38.2,38.44,37.95,38.08,125442.0,34.9375,35.157,34.7088,34.8277,125442.0
2020-04-07 15:30:00,38.09,38.53,38.01,38.09,258121.0,34.8369,35.2393,34.7637,34.8369,258121.0
2020-04-08 09:30:00,38.56,38.75,38.02,38.23,108905.0,35.2667,35.4405,34.7728,34.9649,108905.0
2020-04-08 10:00:00,38.22,38.35,37.87,38.22,77859.0,34.9558,35.0747,34.6357,34.9558,77859.0
2020-04-08 10:30:00,38.24,38.51,38.07,38.44,102046.0,34.9741,35.221,34.8186,35.157,102046.0
2020-04-08 11:00:00,38.44,38.55,38.26,38.51,85578.0,35.157,35.2576,34.9923,35.221,85578.0
2020-04-08 11:30:00,38.5,38.71,38.5,38.56,58499.0,35.2118,35.4039,35.2118,35.2667,58499.0
2020-04-08 12:00:00,38.56,38.78,38.44,38.65,62435.0,35.2667,35.4679,35.157,35.349,62435.0
2020-04-08 12:30:00,38.65,39.01,38.64,38.87,47061.0,35.349,35.6783,35.3399,35.5502,47061.0
2020-04-08 13:00:00,38.87,39.04,38.85,38.95,57805.0,35.5502,35.7057,35.532,35.6234,57805.0
2020-04-08 13:30:00,38.95,39.02,38.85,38.94,57482.0,35.6234,35.6874,35.532,35.6143,57482.0
2020-04-08 14:00:00,38.95,39.19,38.77,39.1,175598.0,35.6234,35.8429,35.4588,35.7606,175598.0
2020-04-08 14:30:00,39.1,39.39,38.92,39.33,143085.0,35.7606,36.0258,35.596,35.971,143085.0
2020-04-08 15:00:00,39.33,39.65,39.31,39.53,166111.0,35.971,36.2636,35.9527,36.1539,166111.0
2020-04-08 15:30:00,39.53,39.73,39.25,39.59,576106.0,36.1539,36.3368,35.8978,36.2088,576106.0
2020-04-09 09:30:00,39.77,40.2,39.28,40.11,138062.0,36.3734,36.7667,35.9252,36.6843,138062.0
2020-04-09 10:00:00,40.07,40.8,39.83,40.67,299342.0,36.6478,37.3154,36.4283,37.1965,299342.0
2020-04-09 10:30:00,40.7,41.28,40.44,41.06,208598.0,37.224,37.7544,36.9862,37.5532,208598.0
2020-04-09 11:00:00,41.06,41.07,40.28,40.8,88948.0,37.5532,37.5624,36.8398,37.3154,88948.0
2020-04-09 11:30:00,40.77,41.34,40.67,41.18,283641.0,37.288,37.8093,37.1965,37.663,283641.0
2020-04-09 12:00:00,41.18,41.52,41.12,41.44,137509.0,37.663,37.9739,37.6081,37.9008,137509.0
2020-04-09 12:30:00,41.49,41.7,41.42,41.6,87609.0,37.9465,38.1385,37.8825,38.0471,87609.0
2020-04-09 13:00:00,41.59,42.02,41.54,42.02,148588.0,38.0379,38.4312,37.9922,38.4312,148588.0
2020-04-09 13:30:00,42.0,42.09,41.74,42.08,357758.0,38.4129,38.4952,38.1751,38.4861,357758.0
2020-04-09 14:00:00,42.07,42.08,41.62,41.8,191836.0,38.4769,38.4861,38.0654,38.23,191836.0
2020-04-09 14:30:00,41.8,41.92,41.22,41.38,176371.0,38.23,38.3398,37.6995,37.8459,176371.0
2020-04-09 15:00:00,41.41,41.89,41.39,41.87,290568.0,37.8733,38.3123,37.855,38.294,290568.0
2020-04-09 15:30:00,41.89,42.15,41.79,41.87,679631.0,38.3123,38.5501,38.2209,38.294,679631.0
2020-04-13 09:30:00,41.3,41.79,40.23,40.23,109583.0,37.7727,38.2209,36.7941,36.7941,109583.0
2020-04-13 10:00:00,40.32,40.7,40.16,40.28,55981.0,36.8764,37.224,36.7301,36.8398,55981.0
2020-04-13 10:30:00,40.23,40.29,39.71,40.0,61614.0,36.7941,36.849,36.3185,36.5837,61614.0
2020-04-13 11:00:00,40.0,40.15,39.74,40.12,39237.0,36.5837,36.7209,36.3459,36.6935,39237.0
2020-04-13 11:30:00,40.11,40.23,39.97,40.14,59370.0,36.6843,36.7941,36.5563,36.7118,59370.0
2020-04-13 12:00:00,40.14,40.58,40.12,40.37,42625.0,36.7118,37.1142,36.6935,36.9221,42625.0
2020-04-13 12:30:00,40.36,40.4,39.81,39.93,66370.0,36.913,36.9496,36.41,36.5197,66370.0
2020-04-13 13:00:00,39.89,39.97,39.76,39.84,64257.0,36.4831,36.5563,36.3642,36.4374,64257.0
2020-04-13 13:30:00,39.86,40.23,39.83,40.17,75211.0,36.4557,36.7941,36.4283,36.7392,75211.0
2020-04-13 14:00:00,40.23,40.27,39.94,40.11,58758.0,36.7941,36.8307,36.5289,36.6843,58758.0
2020-04-13 14:30:00,40.2,40.33,40.14,40.19,102612.0,36.7667,36.8856,36.7118,36.7575,102612.0
2020-04-13 15:00:00,40.21,40.32,40.01,40.2,85626.0,36.7758,36.8764,36.5929,36.7667,85626.0
2020-04-13 15:30:00,40.23,40.45,40.15,40.22,164733.0,36.7941,36.9953,36.7209,36.7849,164733.0
2020-04-14 09:30:00,40.69,41.73,40.35,41.48,58173.0,37.2148,38.166,36.9038,37.9373,58173.0
2020-04-14 10:00:00,41.48,41.89,41.43,41.62,113115.0,37.9373,38.3123,37.8916,38.0654,113115.0
2020-04-14 10:30:00,41.63,41.7,41.21,41.26,99668.0,38.0745,38.1385,37.6904,37.7361,99668.0
2020-04-14 11:00:00,41.26,41.32,40.64,40.72,153813.0,37.7361,37.791,37.1691,37.2422,153813.0
2020-04-14 11:30:00,40.74,40.87,40.44,40.45,45317.0,37.2605,37.3794,36.9862,36.9953,45317.0
2020-04-14 12:00:00,40.47,40.85,40.44,40.71,182836.0,37.0136,37.3611,36.9862,37.2331,182836.0
2020-04-14 12:30:00,40.72,40.88,40.58,40.6,104390.0,37.2422,37.3886,37.1142,37.1325,104390.0
2020-04-14 13:00:00,40.6,40.6,40.35,40.46,70342.0,37.1325,37.1325,36.9038,37.0045,70342.0
2020-04-14 13:30:00,40.47,40.89,40.43,40.85,96859.0,37.0136,37.3977,36.977,37.3611,96859.0
2020-04-14 14:00:00,40.86,40.91,40.68,40.77,74062.0,37.3703,37.416,37.2057,37.288,74062.0
2020-04-14 14:30:00,40.77,40.82,40.61,40.64,85470.0,37.288,37.3337,37.1416,37.1691,85470.0
2020-04-14 15:00:00,40.63,40.82,40.6,40.78,85368.0,37.1599,37.3337,37.1325,37.2971,85368.0
2020-04-14 15:30:00,40.78,40.97,40.67,40.78,253682.0,37.2971,37.4709,37.1965,37.2971,253682.0
2020-04-15 09:30:00,39.52,40.09,39.18,40.09,110388.0,36.1447,36.6661,35.8338,36.6661,110388.0
2020-04-15 10:00:00,40.13,40.13,39.63,39.86,56113.0,36.7026,36.7026,36.2453,36.4557,56113.0
2020-04-15 10:30:00,39.85,40.18,39.8,40.11,46959.0,36.4465,36.7484,36.4008,36.6843,46959.0
2020-04-15 11:00:00,40.11,40.28,39.99,40.2,38073.0,36.6843,36.8398,36.5746,36.7667,38073.0
2020-04-15 11:30:00,40.23,40.38,39.99,40.05,110874.0,36.7941,36.9313,36.5746,36.6295,110874.0
2020-04-15 12:00:00,40.06,40.1,39.9,40.09,38089.0,36.6386,36.6752,36.4923,36.6661,38089.0
2020-04-15 12:30:00,40.09,40.12,39.95,40.06,54094.0,36.6661,36.6935,36.538,36.6386,54094.0
2020-04-15 13:00:00,40.07,40.15,39.98,40.04,74596.0,36.6478,36.7209,36.5654,36.6203,74596.0
2020-04-15 13:30:00,40.03,40.03,39.84,39.9,31693.0,36.6112,36.6112,36.4374,36.4923,31693.0
2020-04-15 14:00:00,39.91,40.16,39.91,40.11,70882.0,36.5014,36.7301,36.5014,36.6843,70882.0
2020-04-15 14:30:00,40.11,40.21,40.04,40.07,69278.0,36.6843,36.7758,36.6203,36.6478,69278.0
2020-04-15 15:00:00,40.09,40.13,39.95,40.09,55463.0,36.6661,36.7026,36.538,36.6661,55463.0
2020-04-15 15:30:00,40.08,40.14,39.89,39.94,210262.0,36.6569,36.7118,36.4831,36.5289,210262.0
2020-04-16 09:30:00,39.84,40.35,39.49,39.52,81158.0,36.4374,36.9038,36.1173,36.1447,81158.0
2020-04-16 10:00:00,39.52,39.55,39.14,39.43,50302.0,36.1447,36.1722,35.7972,36.0624,50302.0
2020-04-16 10:30:00,39.42,39.52,39.22,39.41,71843.0,36.0533,36.1447,35.8704,36.0441,71843.0
2020-04-16 11:00:00,39.4,39.51,39.16,39.25,91193.0,36.035,36.1356,35.8155,35.8978,91193.0
2020-04-16 11:30:00,39.22,39.55,39.17,39.52,51586.0,35.8704,36.1722,35.8246,36.1447,51586.0
2020-04-16 12:00:00,39.51,39.57,38.93,39.05,96172.0,36.1356,36.1905,35.6051,35.7149,96172.0
2020-04-16 12:30:00,39.07,39.2,38.93,39.1,83155.0,35.7332,35.8521,35.6051,35.7606,83155.0
2020-04-16 13:00:00,39.1,39.28,39.1,39.27,34215.0,35.7606,35.9252,35.7606,35.9161,34215.0
2020-04-16 13:30:00,39.3,39.34,39.13,39.22,34016.0,35.9435,35.9801,35.788,35.8704,34016.0
2020-04-16 14:00:00,39.21,39.34,39.15,39.24,97927.0,35.8612,35.9801,35.8063,35.8886,97927.0
2020-04-16 14:30:00,39.23,39.31,39.17,39.25,62087.0,35.8795,35.9527,35.8246,35.8978,62087.0
2020-04-16 15:00:00,39.25,39.34,39.15,39.32,117475.0,35.8978,35.9801,35.8063,35.9618,117475.0
2020-04-16 15:30:00,39.33,39.34,38.99,39.06,339446.0,35.971,35.9801,35.66,35.724,339446.0
2020-04-17 09:30:00,40.17,41.48,40.0,40.25,222498.0,36.7392,37.9373,36.5837,36.8124,222498.0
2020-04-17 10:00:00,40.25,40.28,39.87,40.07,186927.0,36.8124,36.8398,36.4648,36.6478,186927.0
2020-04-17 10:30:00,40.03,40.16,39.94,40.13,99534.0,36.6112,36.7301,36.5289,36.7026,99534.0
2020-04-17 11:00:00,40.13,40.16,39.96,40.02,112306.0,36.7026,36.7301,36.5472,36.602,112306.0
2020-04-17 11:30:00,40.02,40.35,40.0,40.3,106524.0,36.602,36.9038,36.5837,36.8581,106524.0
2020-04-17 12:00:00,40.3,40.36,40.23,40.3,78551.0,36.8581,36.913,36.7941,36.8581,78551.0
2020-04-17 12:30:00,40.3,40.38,40.22,40.35,54464.0,36.8581,36.9313,36.7849,36.9038,54464.0
2020-04-17 13:00:00,40.34,40.53,40.3,40.48,52172.0,36.8947,37.0685,36.8581,37.0227,52172.0
2020-04-17 13:30:00,40.5,40.65,40.46,40.61,57647.0,37.041,37.1782,37.0045,37.1416,57647.0
2020-04-17 14:00:00,40.61,40.64,40.45,40.46,61865.0,37.1416,37.1691,36.9953,37.0045,61865.0
2020-04-17 14:30:00,40.47,40.51,40.34,40.41,114332.0,37.0136,37.0502,36.8947,36.9587,114332.0
2020-04-17 15:00:00,40.41,40.57,40.41,40.54,93845.0,36.9587,37.1051,36.9587,37.0776,93845.0
2020-04-17 15:30:00,40.54,40.97,40.53,40.9,369666.0,37.0776,37.4709,37.0685,37.4069,369666.0
2020-04-20 09:30:00,40.35,40.64,40.0,40.63,142396.0,36.9038,37.1691,36.5837,37.1599,142396.0
2020-04-20 10:00:00,40.64,41.05,40.59,41.01,88538.0,37.1691,37.5441,37.1233,37.5075,88538.0
2020-04-20 10:30:00,41.01,41.57,41.0,41.34,65538.0,37.5075,38.0197,37.4983,37.8093,65538.0
2020-04-20 11:00:00,41.32,41.42,41.17,41.4,54517.0,37.791,37.8825,37.6538,37.8642,54517.0
2020-04-20 11:30:00,41.41,41.71,41.4,41.6,32992.0,37.8733,38.1477,37.8642,38.0471,32992.0
2020-04-20 12:00:00,41.61,41.63,41.5,41.6,52021.0,38.0562,38.0745,37.9556,38.0471,52021.0
2020-04-20 12:30:00,41.63,41.85,41.63,41.73,60918.0,38.0745,38.2757,38.0745,38.166,60918.0
2020-04-20 13:00:00,41.72,41.72,41.4,41.43,29332.0,38.1568,38.1568,37.8642,37.8916,29332.0
2020-04-20 13:30:00,41.43,41.52,41.35,41.48,54614.0,37.8916,37.9739,37.8184,37.9373,54614.0
2020-04-20 14:00:00,41.47,41.6,41.17,41.18,47562.0,37.9282,38.0471,37.6538,37.663,47562.0
2020-04-20 14:30:00,41.19,41.37,41.14,41.15,42822.0,37.6721,37.8367,37.6264,37.6355,42822.0
2020-04-20 15:00:00,41.13,41.31,41.1,41.29,76792.0,37.6172,37.7819,37.5898,37.7636,76792.0
2020-04-20 15:30:00,41.29,41.46,41.24,41.28,181080.0,37.7636,37.919,37.7178,37.7544,181080.0
2020-04-21 09:30:00,40.7,41.13,40.51,41.05,95003.0,37.224,37.6172,37.0502,37.5441,95003.0
2020-04-21 10:00:00,41.04,41.05,40.45,40.69,44824.0,37.5349,37.5441,36.9953,37.2148,44824.0
2020-04-21 10:30:00,40.73,40.79,40.33,40.4,51307.0,37.2514,37.3063,36.8856,36.9496,51307.0
2020-04-21 11:00:00,40.36,40.37,39.92,39.97,52804.0,36.913,36.9221,36.5106,36.5563,52804.0
2020-04-21 11:30:00,39.95,40.28,39.86,40.26,61016.0,36.538,36.8398,36.4557,36.8215,61016.0
2020-04-21 12:00:00,40.27,40.27,39.97,40.03,36561.0,36.8307,36.8307,36.5563,36.6112,36561.0
2020-04-21 12:30:00,40.01,40.21,39.96,40.19,45717.0,36.5929,36.7758,36.5472,36.7575,45717.0
2020-04-21 13:00:00,40.2,40.24,39.95,40.14,32897.0,36.7667,36.8032,36.538,36.7118,32897.0
2020-04-21 13:30:00,40.14,40.3,40.12,40.15,24860.0,36.7118,36.8581,36.6935,36.7209,24860.0
2020-04-21 14:00:00,40.16,40.36,40.04,40.23,35545.0,36.7301,36.913,36.6203,36.7941,35545.0
2020-04-21 14:30:00,40.2,40.23,39.88,39.98,47014.0,36.7667,36.7941,36.474,36.5654,47014.0
2020-04-21 15:00:00,39.98,40.1,39.82,40.02,69328.0,36.5654,36.6752,36.4191,36.602,69328.0
2020-04-21 15:30:00,40.01,40.02,39.62,39.66,275307.0,36.5929,36.602,36.2362,36.2728,275307.0
2020-04-22 09:30:00,40.16,40.49,39.68,39.92,71409.0,36.7301,37.0319,36.2911,36.5106,71409.0
2020-04-22 10:00:00,40.06,40.08,39.72,39.86,60939.0,36.6386,36.6569,36.3277,36.4557,60939.0
2020-04-22 10:30:00,39.85,40.06,39.75,39.96,58723.0,36.4465,36.6386,36.3551,36.5472,58723.0
2020-04-22 11:00:00,39.96,40.18,39.92,40.12,63756.0,36.5472,36.7484,36.5106,36.6935,63756.0
2020-04-22 11:30:00,40.14,40.43,40.1,40.41,34069.0,36.7118,36.977,36.6752,36.9587,34069.0
2020-04-22 12:00:00,40.41,40.5,40.3,40.49,44304.0,36.9587,37.041,36.8581,37.0319,44304.0
2020-04-22 12:30:00,40.47,40.55,40.2,40.26,32440.0,37.0136,37.0868,36.7667,36.8215,32440.0
2020-04-22 13:00:00,40.26,40.38,40.18,40.38,30103.0,36.8215,36.9313,36.7484,36.9313,30103.0
2020-04-22 13:30:00,40.4,40.45,40.15,40.22,50551.0,36.9496,36.9953,36.7209,36.7849,50551.0
2020-04-22 14:00:00,40.22,40.23,39.93,39.94,75072.0,36.7849,36.7941,36.5197,36.5289,75072.0
2020-04-22 14:30:00,39.95,40.2,39.9,40.13,43549.0,36.538,36.7667,36.4923,36.7026,43549.0
2020-04-22 15:00:00,40.16,40.29,40.05,40.26,45669.0,36.7301,36.849,36.6295,36.8215,45669.0
2020-04-22 15:30:00,40.28,40.29,39.86,39.89,229928.0,36.8398,36.849,36.4557,36.4831,229928.0
2020-04-23 09:30:00,40.19,40.35,39.82,39.92,110867.0,36.7575,36.9038,36.4191,36.5106,110867.0
2020-04-23 10:00:00,39.92,40.02,39.71,39.98,97327.0,36.5106,36.602,36.3185,36.5654,97327.0
2020-04-23 10:30:00,39.98,40.07,39.86,40.0,146688.0,36.5654,36.6478,36.4557,36.5837,146688.0
2020-04-23 11:00:00,40.02,40.06,39.78,39.97,246330.0,36.602,36.6386,36.3825,36.5563,246330.0
2020-04-23 11:30:00,39.97,39.98,39.74,39.92,115233.0,36.5563,36.5654,36.3459,36.5106,115233.0
2020-04-23 12:00:00,39.91,40.01,39.84,39.89,135053.0,36.5014,36.5929,36.4374,36.4831,135053.0
2020-04-23 12:30:00,39.9,39.92,39.3,39.41,239327.0,36.4923,36.5106,35.9435,36.0441,239327.0
2020-04-23 13:00:00,39.41,39.49,39.01,39.03,306722.0,36.0441,36.1173,35.6783,35.6966,306722.0
2020-04-23 13:30:00,39.02,39.09,38.84,38.93,226775.0,35.6874,35.7515,35.5228,35.6051,226775.0
2020-04-23 14:00:00,38.92,39.05,38.88,38.99,202139.0,35.596,35.7149,35.5594,35.66,202139.0
2020-04-23 14:30:00,39.02,39.1,38.91,39.02,162581.0,35.6874,35.7606,35.5868,35.6874,162581.0
2020-04-23 15:00:00,39.02,39.04,38.78,38.8,133388.0,35.6874,35.7057,35.4679,35.4862,133388.0
2020-04-23 15:30:00,38.78,38.88,38.65,38.69,436816.0,35.4679,35.5594,35.349,35.3856,436816.0
2020-04-24 09:30:00,38.73,38.95,38.67,38.76,128421.0,35.4222,35.6234,35.3673,35.4496,128421.0
2020-04-24 10:00:00,38.79,38.98,38.76,38.78,227116.0,35.4771,35.6509,35.4496,35.4679,227116.0
2020-04-24 10:30:00,38.77,38.84,38.62,38.63,148042.0,35.4588,35.5228,35.3216,35.3307,148042.0
2020-04-24 11:00:00,38.62,38.74,38.59,38.64,73300.0,35.3216,35.4314,35.2942,35.3399,73300.0
2020-04-24 11:30:00,38.62,38.65,38.51,38.55,72499.0,35.3216,35.349,35.221,35.2576,72499.0
2020-04-24 12:00:00,38.55,38.75,38.49,38.73,87498.0,35.2576,35.4405,35.2027,35.4222,87498.0
2020-04-24 12:30:00,38.74,38.84,38.7,38.82,64225.0,35.4314,35.5228,35.3948,35.5045,64225.0
2020-04-24 13:00:00,38.82,38.85,38.72,38.8,60455.0,35.5045,35.532,35.4131,35.4862,60455.0
2020-04-24 13:30:00,38.82,39.07,38.81,39.06,120324.0,35.5045,35.7332,35.4954,35.724,120324.0
2020-04-24 14:00:00,39.07,39.12,38.98,39.02,272503.0,35.7332,35.7789,35.6509,35.6874,272503.0
2020-04-24 14:30:00,39.02,39.36,39.0,39.13,269213.0,35.6874,35.9984,35.6691,35.788,269213.0
2020-04-24 15:00:00,39.13,39.3,39.02,39.27,202834.0,35.788,35.9435,35.6874,35.9161,202834.0
2020-04-24 15:30:00,39.27,39.41,39.21,39.3,394909.0,35.9161,36.0441,35.8612,35.9435,394909.0
2020-04-27 09:30:00,39.68,40.84,39.68,40.71,150725.0,36.2911,37.352,36.2911,37.2331,150725.0
2020-04-27 10:00:00,40.7,40.84,40.44,40.65,104494.0,37.224,37.352,36.9862,37.1782,104494.0
2020-04-27 10:30:00,40.65,40.92,40.62,40.75,114338.0,37.1782,37.4252,37.1508,37.2697,114338.0
2020-04-27 11:00:00,40.75,40.96,40.58,40.91,112004.0,37.2697,37.4617,37.1142,37.416,112004.0
2020-04-27 11:30:00,40.9,41.05,40.84,41.02,85986.0,37.4069,37.5441,37.352,37.5166,85986.0
2020-04-27 12:00:00,41.02,41.02,40.78,40.84,98122.0,37.5166,37.5166,37.2971,37.352,98122.0
2020-04-27 12:30:00,40.85,41.02,40.85,41.01,67737.0,37.3611,37.5166,37.3611,37.5075,67737.0
2020-04-27 13:00:00,41.01,41.08,40.97,41.0,93007.0,37.5075,37.5715,37.4709,37.4983,93007.0
2020-04-27 13:30:00,41.0,41.05,40.95,41.03,64626.0,37.4983,37.5441,37.4526,37.5258,64626.0
2020-04-27 14:00:00,41.05,41.08,40.91,40.97,79054.0,37.5441,37.5715,37.416,37.4709,79054.0
2020-04-27 14:30:00,40.98,41.06,40.95,40.97,81734.0,37.48,37.5532,37.4526,37.4709,81734.0
2020-04-27 15:00:00,40.97,41.1,40.92,41.09,94192.0,37.4709,37.5898,37.4252,37.5806,94192.0
2020-04-27 15:30:00,41.1,41.23,41.03,41.09,363144.0,37.5898,37.7087,37.5258,37.5806,363144.0
2020-04-28 09:30:00,41.86,42.38,41.38,41.38,87010.0,38.2849,38.7605,37.8459,37.8459,87010.0
2020-04-28 10:00:00,41.39,41.42,41.17,41.34,68657.0,37.855,37.8825,37.6538,37.8093,68657.0
2020-04-28 10:30:00,41.35,41.36,40.82,40.83,83122.0,37.8184,37.8276,37.3337,37.3429,83122.0
2020-04-28 11:00:00,40.84,41.36,40.76,41.34,62910.0,37.352,37.8276,37.2788,37.8093,62910.0
2020-04-28 11:30:00,41.33,41.44,41.22,41.32,36951.0,37.8001,37.9008,37.6995,37.791,36951.0
2020-04-28 12:00:00,41.32,41.62,41.31,41.61,105176.0,37.791,38.0654,37.7819,38.0562,105176.0
2020-04-28 12:30:00,41.61,41.79,41.53,41.75,84559.0,38.0562,38.2209,37.9831,38.1843,84559.0
2020-04-28 13:00:00,41.75,41.8,41.64,41.78,64228.0,38.1843,38.23,38.0837,38.2117,64228.0
2020-04-28 13:30:00,41.77,41.89,41.68,41.82,104017.0,38.2026,38.3123,38.1203,38.2483,104017.0
2020-04-28 14:00:00,41.84,42.12,41.83,42.05,74540.0,38.2666,38.5227,38.2574,38.4587,74540.0
2020-04-28 14:30:00,42.05,42.13,41.85,41.92,86782.0,38.4587,38.5318,38.2757,38.3398,86782.0
2020-04-28 15:00:00,41.93,41.95,41.74,41.84,116522.0,38.3489,38.3672,38.1751,38.2666,116522.0
2020-04-28 15:30:00,41.83,41.84,41.6,41.64,308512.0,38.2574,38.2666,38.0471,38.0837,308512.0
2020-04-29 09:30:00,42.3,42.88,42.2,42.72,82114.0,38.6873,39.2178,38.5958,39.0714,82114.0
2020-04-29 10:00:00,42.71,42.97,42.67,42.79,100758.0,39.0623,39.3001,39.0257,39.1355,100758.0
2020-04-29 10:30:00,42.82,43.24,42.82,43.08,61710.0,39.1629,39.547,39.1629,39.4007,61710.0
2020-04-29 11:00:00,43.07,43.47,43.06,43.43,93446.0,39.3915,39.7574,39.3824,39.7208,93446.0
2020-04-29 11:30:00,43.42,43.79,43.4,43.74,64010.0,39.7116,40.05,39.6934,40.0043,64010.0
2020-04-29 12:00:00,43.75,44.06,43.74,44.04,107448.0,40.0135,40.297,40.0043,40.2787,107448.0
2020-04-29 12:30:00,44.05,44.26,44.04,44.25,72540.0,40.2878,40.4799,40.2787,40.4708,72540.0
2020-04-29 13:00:00,44.25,44.41,43.89,43.89,104675.0,40.4708,40.6171,40.1415,40.1415,104675.0
2020-04-29 13:30:00,43.88,44.02,43.82,43.97,79890.0,40.1324,40.2604,40.0775,40.2147,79890.0
2020-04-29 14:00:00,43.98,44.09,43.84,43.96,171560.0,40.2238,40.3244,40.0958,40.2055,171560.0
2020-04-29 14:30:00,43.97,44.29,43.85,44.27,93913.0,40.2147,40.5073,40.1049,40.4891,93913.0
2020-04-29 15:00:00,44.27,44.54,44.24,44.54,128839.0,40.4891,40.736,40.4616,40.736,128839.0
2020-04-29 15:30:00,44.54,44.56,44.07,44.2,339017.0,40.736,40.7543,40.3061,40.425,339017.0
2020-04-30 09:30:00,43.46,43.79,43.05,43.35,85243.0,39.7482,40.05,39.3732,39.6476,85243.0
2020-04-30 10:00:00,43.37,43.52,43.06,43.31,66549.0,39.6659,39.8031,39.3824,39.611,66549.0
2020-04-30 10:30:00,43.32,43.6,43.25,43.47,68414.0,39.6202,39.8763,39.5562,39.7574,68414.0
2020-04-30 11:00:00,43.47,43.75,43.45,43.56,51586.0,39.7574,40.0135,39.7391,39.8397,51586.0
2020-04-30 11:30:00,43.54,43.65,43.32,43.32,46064.0,39.8214,39.922,39.6202,39.6202,46064.0
2020-04-30 12:00:00,43.31,43.35,43.13,43.14,64375.0,39.611,39.6476,39.4464,39.4556,64375.0
2020-04-30 12:30:00,43.13,43.37,43.01,43.33,50236.0,39.4464,39.6659,39.3367,39.6293,50236.0
2020-04-30 13:00:00,43.32,43.44,43.23,43.23,41160.0,39.6202,39.7299,39.5379,39.5379,41160.0
2020-04-30 13:30:00,43.23,43.23,42.83,42.88,77138.0,39.5379,39.5379,39.172,39.2178,77138.0
2020-04-30 14:00:00,42.86,42.92,42.68,42.81,56456.0,39.1995,39.2544,39.0348,39.1537,56456.0
2020-04-30 14:30:00,42.82,42.91,42.73,42.77,57400.0,39.1629,39.2452,39.0806,39.1172,57400.0
2020-04-30 15:00:00,42.78,43.01,42.65,42.88,55473.0,39.1263,39.3367,39.0074,39.2178,55473.0
2020-04-30 15:30:00,42.88,42.89,42.41,42.45,236186.0,39.2178,39.2269,38.7879,38.8245,236186.0
2020-05-01 09:30:00,41.71,42.34,41.22,41.3,79604.0,38.1477,38.7239,37.6995,37.7727,79604.0
2020-05-01 10:00:00,41.37,41.61,41.11,41.21,75200.0,37.8367,38.0562,37.5989,37.6904,75200.0
2020-05-01 10:30:00,41.27,41.4,41.19,41.26,70195.0,37.7453,37.8642,37.6721,37.7361,70195.0
2020-05-01 11:00:00,41.26,41.35,41.03,41.03,101998.0,37.7361,37.8184,37.5258,37.5258,101998.0
2020-05-01 11:30:00,41.03,41.03,40.54,40.6,91571.0,37.5258,37.5258,37.0776,37.1325,91571.0
2020-05-01 12:00:00,40.62,40.82,40.56,40.7,83814.0,37.1508,37.3337,37.0959,37.224,83814.0
2020-05-01 12:30:00,40.7,40.91,40.69,40.75,32440.0,37.224,37.416,37.2148,37.2697,32440.0
2020-05-01 13:00:00,40.76,40.79,40.4,40.46,57622.0,37.2788,37.3063,36.9496,37.0045,57622.0
2020-05-01 13:30:00,40.47,40.58,40.39,40.47,47006.0,37.0136,37.1142,36.9404,37.0136,47006.0
2020-05-01 14:00:00,40.47,40.62,40.44,40.53,70199.0,37.0136,37.1508,36.9862,37.0685,70199.0
2020-05-01 14:30:00,40.52,40.64,40.48,40.56,70687.0,37.0593,37.1691,37.0227,37.0959,70687.0
2020-05-01 15:00:00,40.55,40.59,40.42,40.48,57940.0,37.0868,37.1233,36.9679,37.0227,57940.0
2020-05-01 15:30:00,40.5,40.53,40.15,40.28,335665.0,37.041,37.0685,36.7209,36.8398,335665.0
2020-05-04 09:30:00,40.2,40.74,39.15,39.46,239444.0,36.7667,37.2605,35.8063,36.0899,239444.0
2020-05-04 10:00:00,39.46,39.86,39.13,39.34,243482.0,36.0899,36.4557,35.788,35.9801,243482.0
2020-05-04 10:30:00,39.33,39.47,39.1,39.28,81726.0,35.971,36.099,35.7606,35.9252,81726.0
2020-05-04 11:00:00,39.28,39.59,39.24,39.48,93427.0,35.9252,36.2088,35.8886,36.1082,93427.0
2020-05-04 11:30:00,39.48,39.77,39.44,39.55,100245.0,36.1082,36.3734,36.0716,36.1722,100245.0
2020-05-04 12:00:00,39.56,39.96,39.54,39.94,129992.0,36.1813,36.5472,36.163,36.5289,129992.0
2020-05-04 12:30:00,39.95,39.96,39.45,39.45,92839.0,36.538,36.5472,36.0807,36.0807,92839.0
2020-05-04 13:00:00,39.45,39.59,39.25,39.32,120214.0,36.0807,36.2088,35.8978,35.9618,120214.0
2020-05-04 13:30:00,39.33,39.43,39.21,39.41,59811.0,35.971,36.0624,35.8612,36.0441,59811.0
2020-05-04 14:00:00,39.43,39.51,39.27,39.31,64363.0,36.0624,36.1356,35.9161,35.9527,64363.0
2020-05-04 14:30:00,39.34,39.47,39.21,39.44,127004.0,35.9801,36.099,35.8612,36.0716,127004.0
2020-05-04 15:00:00,39.45,39.58,39.37,39.46,132129.0,36.0807,36.1996,36.0075,36.0899,132129.0
2020-05-04 15:30:00,39.46,39.62,39.38,39.6,517598.0,36.0899,36.2362,36.0167,36.2179,517598.0
2020-05-05 09:30:00,40.15,41.05,40.05,40.97,358638.0,36.7209,37.5441,36.6295,37.4709,358638.0
2020-05-05 10:00:00,40.95,41.02,40.58,40.6,134316.0,37.4526,37.5166,37.1142,37.1325,134316.0
2020-05-05 10:30:00,40.59,40.6,40.17,40.23,321395.0,37.1233,37.1325,36.7392,36.7941,321395.0
2020-05-05 11:00:00,40.22,40.46,40.15,40.32,313472.0,36.7849,37.0045,36.7209,36.8764,313472.0
2020-05-05 11:30:00,40.32,40.61,40.28,40.61,143522.0,36.8764,37.1416,36.8398,37.1416,143522.0
2020-05-05 12:00:00,40.6,40.91,40.55,40.8,81673.0,37.1325,37.416,37.0868,37.3154,81673.0
2020-05-05 12:30:00,40.79,40.87,40.71,40.82,61205.0,37.3063,37.3794,37.2331,37.3337,61205.0
2020-05-05 13:00:00,40.83,40.87,40.66,40.86,69574.0,37.3429,37.3794,37.1874,37.3703,69574.0
2020-05-05 13:30:00,40.86,41.07,40.86,40.97,77943.0,37.3703,37.5624,37.3703,37.4709,77943.0
2020-05-05 14:00:00,40.97,41.11,40.89,41.06,107878.0,37.4709,37.5989,37.3977,37.5532,107878.0
2020-05-05 14:30:00,41.05,41.1,40.88,41.06,73285.0,37.5441,37.5898,37.3886,37.5532,73285.0
2020-05-05 15:00:00,41.05,41.12,40.72,40.76,134962.0,37.5441,37.6081,37.2422,37.2788,134962.0
2020-05-05 15:30:00,40.75,40.85,40.59,40.68,333393.0,37.2697,37.3611,37.1233,37.2057,333393.0
2020-05-06 09:30:00,40.77,40.97,40.15,40.3,136775.0,37.288,37.4709,36.7209,36.8581,136775.0
2020-05-06 10:00:00,40.28,40.39,39.97,40.33,199984.0,36.8398,36.9404,36.5563,36.8856,199984.0
2020-05-06 10:30:00,40.35,40.91,40.34,40.75,57165.0,36.9038,37.416,36.8947,37.2697,57165.0
2020-05-06 11:00:00,40.79,40.87,40.38,40.55,51674.0,37.3063,37.3794,36.9313,37.0868,51674.0
2020-05-06 11:30:00,40.54,40.66,40.4,40.5,44216.0,37.0776,37.1874,36.9496,37.041,44216.0
2020-05-06 12:00:00,40.5,40.8,40.48,40.75,47971.0,37.041,37.3154,37.0227,37.2697,47971.0
2020-05-06 12:30:00,40.78,40.79,40.66,40.66,29507.0,37.2971,37.3063,37.1874,37.1874,29507.0
2020-05-06 13:00:00,40.67,40.7,40.57,40.67,35226.0,37.1965,37.224,37.1051,37.1965,35226.0
2020-05-06 13:30:00,40.68,40.94,40.68,40.93,50786.0,37.2057,37.4435,37.2057,37.4343,50786.0
2020-05-06 14:00:00,40.92,40.93,40.64,40.75,143037.0,37.4252,37.4343,37.1691,37.2697,143037.0
2020-05-06 14:30:00,40.75,40.93,40.69,40.75,100578.0,37.2697,37.4343,37.2148,37.2697,100578.0
2020-05-06 15:00:00,40.75,40.86,40.57,40.61,195774.0,37.2697,37.3703,37.1051,37.1416,195774.0
2020-05-06 15:30:00,40.6,40.7,40.3,40.31,721456.0,37.1325,37.224,36.8581,36.8673,721456.0
2020-05-07 09:30:00,40.95,41.45,40.6,41.11,187940.0,37.4526,37.9099,37.1325,37.5989,187940.0
2020-05-07 10:00:00,41.1,41.3,40.96,41.21,127787.0,37.5898,37.7727,37.4617,37.6904,127787.0
2020-05-07 10:30:00,41.22,41.28,41.03,41.12,79069.0,37.6995,37.7544,37.5258,37.6081,79069.0
2020-05-07 11:00:00,41.12,41.3,41.06,41.26,74143.0,37.6081,37.7727,37.5532,37.7361,74143.0
2020-05-07 11:30:00,41.25,41.54,41.22,41.43,81483.0,37.727,37.9922,37.6995,37.8916,81483.0
2020-05-07 12:00:00,41.44,41.52,41.3,41.4,159265.0,37.9008,37.9739,37.7727,37.8642,159265.0
2020-05-07 12:30:00,41.38,41.48,41.22,41.48,150945.0,37.8459,37.9373,37.6995,37.9373,150945.0
2020-05-07 13:00:00,41.48,41.48,41.34,41.37,106470.0,37.9373,37.9373,37.8093,37.8367,106470.0
2020-05-07 13:30:00,41.37,41.42,41.19,41.36,134593.0,37.8367,37.8825,37.6721,37.8276,134593.0
2020-05-07 14:00:00,41.35,41.35,41.05,41.12,179800.0,37.8184,37.8184,37.5441,37.6081,179800.0
2020-05-07 14:30:00,41.12,41.2,40.98,41.02,150761.0,37.6081,37.6813,37.48,37.5166,150761.0
2020-05-07 15:00:00,41.01,41.31,40.98,41.23,135007.0,37.5075,37.7819,37.48,37.7087,135007.0
2020-05-07 15:30:00,41.22,41.23,40.95,41.11,386136.0,37.6995,37.7087,37.4526,37.5989,386136.0
2020-05-08 09:30:00,41.87,42.94,40.36,40.61,392759.0,38.294,39.2726,36.913,37.1416,392759.0
2020-05-08 10:00:00,40.61,41.03,40.57,40.81,226690.0,37.1416,37.5258,37.1051,37.3246,226690.0
2020-05-08 10:30:00,40.81,40.85,40.07,40.24,243150.0,37.3246,37.3611,36.6478,36.8032,243150.0
2020-05-08 11:00:00,40.23,40.84,40.14,40.77,108164.0,36.7941,37.352,36.7118,37.288,108164.0
2020-05-08 11:30:00,40.78,40.9,40.61,40.78,74433.0,37.2971,37.4069,37.1416,37.2971,74433.0
2020-05-08 12:00:00,40.8,40.94,40.61,40.74,123512.0,37.3154,37.4435,37.1416,37.2605,123512.0
2020-05-08 12:30:00,40.74,40.82,40.59,40.67,86207.0,37.2605,37.3337,37.1233,37.1965,86207.0
2020-05-08 13:00:00,40.69,40.83,40.64,40.68,42436.0,37.2148,37.3429,37.1691,37.2057,42436.0
2020-05-08 13:30:00,40.69,40.73,40.22,40.35,240980.0,37.2148,37.2514,36.7849,36.9038,240980.0
2020-05-08 14:00:00,40.37,40.5,40.03,40.07,340267.0,36.9221,37.041,36.6112,36.6478,340267.0
2020-05-08 14:30:00,40.09,40.36,40.03,40.32,165751.0,36.6661,36.913,36.6112,36.8764,165751.0
2020-05-08 15:00:00,40.33,40.68,40.3,40.54,91143.0,36.8856,37.2057,36.8581,37.0776,91143.0
2020-05-08 15:30:00,40.53,40.85,40.34,40.64,437995.0,37.0685,37.3611,36.8947,37.1691,437995.0
2020-05-11 09:30:00,39.8,40.33,39.25,39.7,263542.0,36.4008,36.8856,35.8978,36.3094,263542.0
2020-05-11 10:00:00,39.69,39.7,38.93,39.12,183158.0,36.3002,36.3094,35.6051,35.7789,183158.0
2020-05-11 10:30:00,39.11,39.24,38.95,39.19,102805.0,35.7698,35.8886,35.6234,35.8429,102805.0
2020-05-11 11:00:00,39.19,39.33,39.09,39.28,97312.0,35.8429,35.971,35.7515,35.9252,97312.0
2020-05-11 11:30:00,39.29,39.39,39.08,39.09,129435.0,35.9344,36.0258,35.7423,35.7515,129435.0
2020-05-11 12:00:00,39.09,39.21,39.02,39.07,193269.0,35.7515,35.8612,35.6874,35.7332,193269.0
2020-05-11 12:30:00,39.07,39.3,38.96,39.24,250428.0,35.7332,35.9435,35.6326,35.8886,250428.0
2020-05-11 13:00:00,39.23,39.74,39.21,39.68,152147.0,35.8795,36.3459,35.8612,36.2911,152147.0
2020-05-11 13:30:00,39.72,40.2,39.72,40.17,69680.0,36.3277,36.7667,36.3277,36.7392,69680.0
2020-05-11 14:00:00,40.16,40.34,40.05,40.24,135001.0,36.7301,36.8947,36.6295,36.8032,135001.0
2020-05-11 14:30:00,40.24,40.61,40.23,40.6,73709.0,36.8032,37.1416,36.7941,37.1325,73709.0
2020-05-11 15:00:00,40.57,40.68,40.4,40.43,120979.0,37.1051,37.2057,36.9496,36.977,120979.0
2020-05-11 15:30:00,40.43,40.5,40.15,40.28,478163.0,36.977,37.041,36.7209,36.8398,478163.0
2020-05-12 09:30:00,40.39,40.75,39.89,39.95,142313.0,36.9404,37.2697,36.4831,36.538,142313.0
2020-05-12 10:00:00,39.97,40.1,39.35,39.41,112350.0,36.5563,36.6752,35.9893,36.0441,112350.0
2020-05-12 10:30:00,39.4,39.4,38.66,38.81,225300.0,36.035,36.035,35.3582,35.4954,225300.0
2020-05-12 11:00:00,38.8,38.81,38.34,38.38,91932.0,35.4862,35.4954,35.0655,35.1021,91932.0
2020-05-12 11:30:00,38.39,38.48,38.08,38.32,97422.0,35.1112,35.1936,34.8277,35.0472,97422.0
2020-05-12 12:00:00,38.33,38.42,37.93,38.14,112962.0,35.0564,35.1387,34.6905,34.8826,112962.0
2020-05-12 12:30:00,38.11,38.18,38.04,38.07,64885.0,34.8552,34.9192,34.7911,34.8186,64885.0
2020-05-12 13:00:00,38.07,38.12,37.57,37.63,133699.0,34.8186,34.8643,34.3613,34.4162,133699.0
2020-05-12 13:30:00,37.62,37.9,37.47,37.9,134624.0,34.407,34.6631,34.2698,34.6631,134624.0
2020-05-12 14:00:00,37.9,37.92,37.43,37.52,93051.0,34.6631,34.6814,34.2332,34.3155,93051.0
2020-05-12 14:30:00,37.51,37.51,37.15,37.34,136951.0,34.3064,34.3064,33.9771,34.1509,136951.0
2020-05-12 15:00:00,37.32,37.4,37.18,37.25,212800.0,34.1326,34.2058,34.0046,34.0686,212800.0
2020-05-12 15:30:00,37.25,37.41,36.96,36.96,824293.0,34.0686,34.2149,33.8034,33.8034,824293.0
2020-05-13 09:30:00,36.94,36.94,36.32,36.77,196205.0,33.7851,33.7851,33.218,33.6296,196205.0
2020-05-13 10:00:00,36.79,37.24,36.79,37.13,151962.0,33.6479,34.0595,33.6479,33.9589,151962.0
2020-05-13 10:30:00,37.16,37.37,36.92,36.93,125157.0,33.9863,34.1784,33.7668,33.7759,125157.0
2020-05-13 11:00:00,36.93,37.18,36.9,37.14,183815.0,33.7759,34.0046,33.7485,33.968,183815.0
2020-05-13 11:30:00,37.12,37.24,36.67,36.84,316653.0,33.9497,34.0595,33.5381,33.6936,316653.0
2020-05-13 12:00:00,36.84,36.92,36.69,36.78,178456.0,33.6936,33.7668,33.5564,33.6387,178456.0
2020-05-13 12:30:00,36.79,36.96,36.7,36.91,204096.0,33.6479,33.8034,33.5656,33.7576,204096.0
2020-05-13 13:00:00,36.93,37.02,36.85,37.0,79115.0,33.7759,33.8583,33.7028,33.84,79115.0
2020-05-13 13:30:00,36.98,37.08,36.85,36.86,92457.0,33.8217,33.9131,33.7028,33.7119,92457.0
2020-05-13 14:00:00,36.85,37.01,36.79,36.97,152525.0,33.7028,33.8491,33.6479,33.8125,152525.0
2020-05-13 14:30:00,36.96,37.13,36.96,37.03,96534.0,33.8034,33.9589,33.8034,33.8674,96534.0
2020-05-13 15:00:00,37.04,37.24,37.01,37.07,164898.0,33.8765,34.0595,33.8491,33.904,164898.0
2020-05-13 15:30:00,37.06,37.51,37.01,37.33,481465.0,33.8948,34.3064,33.8491,34.1418,481465.0
2020-05-14 09:30:00,36.86,37.46,36.22,36.31,330321.0,33.7119,34.2607,33.1266,33.2089,330321.0
2020-05-14 10:00:00,36.34,36.56,36.12,36.43,181996.0,33.2363,33.4375,33.0351,33.3186,181996.0
2020-05-14 10:30:00,36.45,37.16,36.44,37.03,142594.0,33.3369,33.9863,33.3278,33.8674,142594.0
2020-05-14 11:00:00,37.05,37.28,36.71,36.71,71138.0,33.8857,34.096,33.5747,33.5747,71138.0
2020-05-14 11:30:00,36.7,36.74,36.21,36.55,124264.0,33.5656,33.6022,33.1174,33.4284,124264.0
2020-05-14 12:00:00,36.56,36.99,36.46,36.9,81850.0,33.4375,33.8308,33.3461,33.7485,81850.0
2020-05-14 12:30:00,36.9,37.02,36.76,36.93,102301.0,33.7485,33.8583,33.6205,33.7759,102301.0
2020-05-14 13:00:00,36.93,37.19,36.89,37.18,110080.0,33.7759,34.0137,33.7394,34.0046,110080.0
2020-05-14 13:30:00,37.14,37.2,36.93,36.94,141532.0,33.968,34.0229,33.7759,33.7851,141532.0
2020-05-14 14:00:00,36.92,37.26,36.84,37.25,100185.0,33.7668,34.0778,33.6936,34.0686,100185.0
2020-05-14 14:30:00,37.27,37.49,37.13,37.41,139335.0,34.0869,34.2881,33.9589,34.2149,139335.0
2020-05-14 15:00:00,37.4,37.67,37.35,37.66,111922.0,34.2058,34.4527,34.1601,34.4436,111922.0
2020-05-14 15:30:00,37.66,37.88,37.3,37.87,511083.0,34.4436,34.6448,34.1143,34.6357,511083.0
2020-05-15 09:30:00,37.82,38.67,37.14,38.38,181632.0,34.5899,35.3673,33.968,35.1021,181632.0
2020-05-15 10:00:00,38.39,38.56,38.21,38.47,127300.0,35.1112,35.2667,34.9466,35.1844,127300.0
2020-05-15 10:30:00,38.46,38.57,37.76,37.83,92853.0,35.1753,35.2759,34.535,34.5991,92853.0
2020-05-15 11:00:00,37.8,38.01,37.78,37.98,142861.0,34.5716,34.7637,34.5533,34.7363,142861.0
2020-05-15 11:30:00,37.95,38.0,37.57,37.8,76589.0,34.7088,34.7546,34.3613,34.5716,76589.0
2020-05-15 12:00:00,37.8,38.01,37.67,38.01,190759.0,34.5716,34.7637,34.4527,34.7637,190759.0
2020-05-15 12:30:00,38.01,38.15,37.84,37.95,149859.0,34.7637,34.8917,34.6082,34.7088,149859.0
2020-05-15 13:00:00,37.95,38.11,37.95,38.02,98369.0,34.7088,34.8552,34.7088,34.7728,98369.0
2020-05-15 13:30:00,38.0,38.05,37.79,37.99,47760.0,34.7546,34.8003,34.5625,34.7454,47760.0
2020-05-15 14:00:00,37.99,38.14,37.99,38.13,62230.0,34.7454,34.8826,34.7454,34.8734,62230.0
2020-05-15 14:30:00,38.14,38.15,37.79,37.79,73190.0,34.8826,34.8917,34.5625,34.5625,73190.0
2020-05-15 15:00:00,37.81,38.01,37.79,37.8,134229.0,34.5808,34.7637,34.5625,34.5716,134229.0
2020-05-15 15:30:00,37.8,37.92,37.55,37.68,472413.0,34.5716,34.6814,34.343,34.4619,472413.0
2020-05-18 09:30:00,38.54,40.31,38.49,39.91,230099.0,35.2484,36.8673,35.2027,36.5014,230099.0
2020-05-18 10:00:00,39.94,40.19,39.85,40.02,116911.0,36.5289,36.7575,36.4465,36.602,116911.0
2020-05-18 10:30:00,40.02,40.46,39.94,40.4,136637.0,36.602,37.0045,36.5289,36.9496,136637.0
2020-05-18 11:00:00,40.4,40.58,40.36,40.48,160076.0,36.9496,37.1142,36.913,37.0227,160076.0
2020-05-18 11:30:00,40.5,40.51,40.22,40.46,71708.0,37.041,37.0502,36.7849,37.0045,71708.0
2020-05-18 12:00:00,40.44,40.69,40.36,40.67,106411.0,36.9862,37.2148,36.913,37.1965,106411.0
2020-05-18 12:30:00,40.67,40.81,40.58,40.64,102211.0,37.1965,37.3246,37.1142,37.1691,102211.0
2020-05-18 13:00:00,40.66,40.8,40.6,40.77,47016.0,37.1874,37.3154,37.1325,37.288,47016.0
2020-05-18 13:30:00,40.77,40.82,40.7,40.77,76344.0,37.288,37.3337,37.224,37.288,76344.0
2020-05-18 14:00:00,40.76,40.82,40.7,40.78,53854.0,37.2788,37.3337,37.224,37.2971,53854.0
2020-05-18 14:30:00,40.79,40.82,40.49,40.52,61032.0,37.3063,37.3337,37.0319,37.0593,61032.0
2020-05-18 15:00:00,40.53,40.69,40.44,40.67,94330.0,37.0685,37.2148,36.9862,37.1965,94330.0
2020-05-18 15:30:00,40.66,40.92,40.53,40.57,316689.0,37.1874,37.4252,37.0685,37.1051,316689.0
2020-05-19 09:30:00,40.57,40.57,39.88,40.32,246927.0,37.1051,37.1051,36.474,36.8764,246927.0
2020-05-19 10:00:00,40.33,40.58,40.01,40.41,142311.0,36.8856,37.1142,36.5929,36.9587,142311.0
2020-05-19 10:30:00,40.42,40.45,40.03,40.36,87971.0,36.9679,36.9953,36.6112,36.913,87971.0
2020-05-19 11:00:00,40.38,40.79,40.36,40.75,79587.0,36.9313,37.3063,36.913,37.2697,79587.0
2020-05-19 11:30:00,40.76,41.13,40.75,41.13,141984.0,37.2788,37.6172,37.2697,37.6172,141984.0
2020-05-19 12:00:00,41.14,41.56,41.13,41.35,193764.0,37.6264,38.0105,37.6172,37.8184,193764.0
2020-05-19 12:30:00,41.35,41.42,41.18,41.29,87207.0,37.8184,37.8825,37.663,37.7636,87207.0
2020-05-19 13:00:00,41.29,41.47,41.15,41.44,88255.0,37.7636,37.9282,37.6355,37.9008,88255.0
2020-05-19 13:30:00,41.44,41.64,41.26,41.36,120823.0,37.9008,38.0837,37.7361,37.8276,120823.0
2020-05-19 14:00:00,41.35,41.57,41.29,41.57,68102.0,37.8184,38.0197,37.7636,38.0197,68102.0
2020-05-19 14:30:00,41.58,41.64,41.26,41.31,88354.0,38.0288,38.0837,37.7361,37.7819,88354.0
2020-05-19 15:00:00,41.28,41.52,41.23,41.45,108006.0,37.7544,37.9739,37.7087,37.9099,108006.0
2020-05-19 15:30:00,41.45,41.45,41.06,41.1,466824.0,37.9099,37.9099,37.5532,37.5898,466824.0
2020-05-20 09:30:00,41.29,41.71,40.84,40.98,127623.0,37.7636,38.1477,37.352,37.48,127623.0
2020-05-20 10:00:00,41.0,41.61,40.77,41.48,99387.0,37.4983,38.0562,37.288,37.9373,99387.0
2020-05-20 10:30:00,41.45,41.73,41.32,41.49,51128.0,37.9099,38.166,37.791,37.9465,51128.0
2020-05-20 11:00:00,41.49,41.7,41.23,41.59,54514.0,37.9465,38.1385,37.7087,38.0379,54514.0
2020-05-20 11:30:00,41.59,41.75,41.33,41.33,247181.0,38.0379,38.1843,37.8001,37.8001,247181.0
2020-05-20 12:00:00,41.34,41.41,41.08,41.25,53540.0,37.8093,37.8733,37.5715,37.727,53540.0
2020-05-20 12:30:00,41.26,41.36,41.11,41.34,44216.0,37.7361,37.8276,37.5989,37.8093,44216.0
2020-05-20 13:00:00,41.37,41.37,41.17,41.25,46085.0,37.8367,37.8367,37.6538,37.727,46085.0
2020-05-20 13:30:00,41.26,41.65,41.26,41.49,88872.0,37.7361,38.0928,37.7361,37.9465,88872.0
2020-05-20 14:00:00,41.51,41.59,41.35,41.48,78807.0,37.9648,38.0379,37.8184,37.9373,78807.0
2020-05-20 14:30:00,41.48,41.63,41.43,41.54,63074.0,37.9373,38.0745,37.8916,37.9922,63074.0
2020-05-20 15:00:00,41.54,41.78,41.4,41.74,169334.0,37.9922,38.2117,37.8642,38.1751,169334.0
2020-05-20 15:30:00,41.74,41.87,41.67,41.72,513367.0,38.1751,38.294,38.1111,38.1568,513367.0
2020-05-21 09:30:00,41.6,42.49,41.17,42.46,166385.0,38.0471,38.8611,37.6538,38.8336,166385.0
2020-05-21 10:00:00,42.41,42.59,42.29,42.41,180292.0,38.7879,38.9525,38.6782,38.7879,180292.0
2020-05-21 10:30:00,42.39,42.39,42.12,42.28,117290.0,38.7696,38.7696,38.5227,38.669,117290.0
2020-05-21 11:00:00,42.27,42.27,41.75,41.87,110787.0,38.6599,38.6599,38.1843,38.294,110787.0
2020-05-21 11:30:00,41.85,42.2,41.85,42.13,53250.0,38.2757,38.5958,38.2757,38.5318,53250.0
2020-05-21 12:00:00,42.13,42.28,42.12,42.12,83811.0,38.5318,38.669,38.5227,38.5227,83811.0
2020-05-21 12:30:00,42.11,42.14,41.93,42.04,37292.0,38.5135,38.541,38.3489,38.4495,37292.0
2020-05-21 13:00:00,42.05,42.3,42.02,42.27,73158.0,38.4587,38.6873,38.4312,38.6599,73158.0
2020-05-21 13:30:00,42.29,42.32,42.07,42.08,81027.0,38.6782,38.7056,38.4769,38.4861,81027.0
2020-05-21 14:00:00,42.08,42.3,41.99,42.28,162095.0,38.4861,38.6873,38.4038,38.669,162095.0
2020-05-21 14:30:00,42.3,42.32,42.0,42.04,70488.0,38.6873,38.7056,38.4129,38.4495,70488.0
2020-05-21 15:00:00,42.04,42.29,42.03,42.17,93143.0,38.4495,38.6782,38.4404,38.5684,93143.0
2020-05-21 15:30:00,42.18,42.21,41.89,41.97,232100.0,38.5776,38.605,38.3123,38.3855,232100.0
2020-05-22 09:30:00,41.89,42.59,41.32,41.44,221423.0,38.3123,38.9525,37.791,37.9008,221423.0
2020-05-22 10:00:00,41.44,41.44,40.62,41.2,256645.0,37.9008,37.9008,37.1508,37.6813,256645.0
2020-05-22 10:30:00,41.26,41.3,41.02,41.03,43125.0,37.7361,37.7727,37.5166,37.5258,43125.0
2020-05-22 11:00:00,41.03,41.14,40.9,41.09,47659.0,37.5258,37.6264,37.4069,37.5806,47659.0
2020-05-22 11:30:00,41.09,41.28,40.96,40.97,46786.0,37.5806,37.7544,37.4617,37.4709,46786.0
2020-05-22 12:00:00,40.96,41.02,40.75,41.02,81416.0,37.4617,37.5166,37.2697,37.5166,81416.0
2020-05-22 12:30:00,41.02,41.24,41.01,41.24,58043.0,37.5166,37.7178,37.5075,37.7178,58043.0
2020-05-22 13:00:00,41.25,41.36,41.17,41.33,45564.0,37.727,37.8276,37.6538,37.8001,45564.0
2020-05-22 13:30:00,41.34,41.45,41.34,41.43,50822.0,37.8093,37.9099,37.8093,37.8916,50822.0
2020-05-22 14:00:00,41.43,41.61,41.43,41.52,65195.0,37.8916,38.0562,37.8916,37.9739,65195.0
2020-05-22 14:30:00,41.53,42.02,41.52,42.01,136282.0,37.9831,38.4312,37.9739,38.4221,136282.0
2020-05-22 15:00:00,42.01,42.1,41.93,42.0,104000.0,38.4221,38.5044,38.3489,38.4129,104000.0
2020-05-22 15:30:00,42.0,42.36,41.97,42.26,400690.0,38.4129,38.7422,38.3855,38.6507,400690.0
2020-05-26 09:30:00,43.39,44.24,43.04,44.14,284850.0,39.6842,40.4616,39.3641,40.3702,284850.0
2020-05-26 10:00:00,44.12,44.41,44.0,44.23,152246.0,40.3519,40.6171,40.2421,40.4525,152246.0
2020-05-26 10:30:00,44.23,44.57,44.22,44.44,210610.0,40.4525,40.7634,40.4433,40.6445,210610.0
2020-05-26 11:00:00,44.44,44.55,44.29,44.34,99223.0,40.6445,40.7451,40.5073,40.5531,99223.0
2020-05-26 11:30:00,44.34,44.57,44.31,44.55,76556.0,40.5531,40.7634,40.5256,40.7451,76556.0
2020-05-26 12:00:00,44.57,44.73,44.45,44.65,113386.0,40.7634,40.9098,40.6537,40.8366,113386.0
2020-05-26 12:30:00,44.64,44.97,44.61,44.88,116051.0,40.8275,41.1293,40.8,41.047,116051.0
2020-05-26 13:00:00,44.89,45.0,44.82,44.84,81620.0,41.0561,41.1567,40.9921,41.0104,81620.0
2020-05-26 13:30:00,44.85,44.9,44.63,44.83,92257.0,41.0195,41.0652,40.8183,41.0012,92257.0
2020-05-26 14:00:00,44.84,44.98,44.83,44.9,73184.0,41.0104,41.1384,41.0012,41.0652,73184.0
2020-05-26 14:30:00,44.9,45.32,44.89,45.29,147686.0,41.0652,41.4494,41.0561,41.4219,147686.0
2020-05-26 15:00:00,45.3,45.34,45.11,45.34,184269.0,41.4311,41.4677,41.2573,41.4677,184269.0
2020-05-26 15:30:00,45.33,45.42,45.22,45.32,589933.0,41.4585,41.5408,41.3579,41.4494,589933.0
2020-05-27 09:30:00,46.96,47.75,46.6,47.01,285922.0,42.9493,43.6718,42.6201,42.995,285922.0
2020-05-27 10:00:00,47.02,47.42,46.95,47.16,292237.0,43.0042,43.37,42.9402,43.1322,292237.0
2020-05-27 10:30:00,47.11,47.14,46.49,46.73,253312.0,43.0865,43.1139,42.5195,42.739,253312.0
2020-05-27 11:00:00,46.74,47.09,46.65,46.95,155965.0,42.7481,43.0682,42.6658,42.9402,155965.0
2020-05-27 11:30:00,46.95,47.37,46.84,47.25,110241.0,42.9402,43.3243,42.8396,43.2145,110241.0
2020-05-27 12:00:00,47.21,47.24,46.57,46.58,127464.0,43.178,43.2054,42.5926,42.6018,127464.0
2020-05-27 12:30:00,46.56,46.79,46.55,46.73,93956.0,42.5835,42.7938,42.5743,42.739,93956.0
2020-05-27 13:00:00,46.73,46.91,46.66,46.8,70279.0,42.739,42.9036,42.6749,42.803,70279.0
2020-05-27 13:30:00,46.79,46.81,46.65,46.77,61893.0,42.7938,42.8121,42.6658,42.7755,61893.0
2020-05-27 14:00:00,46.76,46.82,46.58,46.58,137758.0,42.7664,42.8213,42.6018,42.6018,137758.0
2020-05-27 14:30:00,46.59,47.09,46.57,47.01,147236.0,42.6109,43.0682,42.5926,42.995,147236.0
2020-05-27 15:00:00,47.01,47.5,47.0,47.48,202924.0,42.995,43.4432,42.9859,43.4249,202924.0
2020-05-27 15:30:00,47.48,47.91,47.29,47.78,424403.0,43.4249,43.8182,43.2511,43.6993,424403.0
2020-05-28 09:30:00,47.94,48.14,46.82,47.24,116578.0,43.8456,44.0285,42.8213,43.2054,116578.0
2020-05-28 10:00:00,47.23,47.69,47.11,47.54,159060.0,43.1962,43.617,43.0865,43.4798,159060.0
2020-05-28 10:30:00,47.59,47.88,47.46,47.85,292262.0,43.5255,43.7907,43.4066,43.7633,292262.0
2020-05-28 11:00:00,47.86,47.87,47.52,47.6,115207.0,43.7724,43.7816,43.4615,43.5346,115207.0
2020-05-28 11:30:00,47.59,47.72,47.48,47.63,94346.0,43.5255,43.6444,43.4249,43.5621,94346.0
2020-05-28 12:00:00,47.63,47.67,47.4,47.46,119732.0,43.5621,43.5987,43.3517,43.4066,119732.0
2020-05-28 12:30:00,47.47,47.56,47.32,47.47,70263.0,43.4158,43.4981,43.2786,43.4158,70263.0
2020-05-28 13:00:00,47.47,47.57,47.28,47.41,152323.0,43.4158,43.5072,43.242,43.3609,152323.0
2020-05-28 13:30:00,47.42,47.57,47.39,47.53,102045.0,43.37,43.5072,43.3426,43.4706,102045.0
2020-05-28 14:00:00,47.53,47.57,47.3,47.33,125990.0,43.4706,43.5072,43.2603,43.2877,125990.0
2020-05-28 14:30:00,47.33,47.49,47.24,47.45,116815.0,43.2877,43.434,43.2054,43.3975,116815.0
2020-05-28 15:00:00,47.44,47.47,47.15,47.15,92592.0,43.3883,43.4158,43.1231,43.1231,92592.0
2020-05-28 15:30:00,47.15,47.31,46.84,46.99,467499.0,43.1231,43.2694,42.8396,42.9767,467499.0
2020-05-29 09:30:00,46.61,46.87,45.95,46.08,108119.0,42.6292,42.867,42.0256,42.1445,108119.0
2020-05-29 10:00:00,46.03,46.51,45.83,46.22,89305.0,42.0987,42.5377,41.9158,42.2725,89305.0
2020-05-29 10:30:00,46.21,46.31,45.96,46.0,90207.0,42.2634,42.3548,42.0347,42.0713,90207.0
2020-05-29 11:00:00,46.0,46.3,45.98,46.16,74074.0,42.0713,42.3457,42.053,42.2176,74074.0
2020-05-29 11:30:00,46.16,46.44,46.14,46.31,43019.0,42.2176,42.4737,42.1993,42.3548,43019.0
2020-05-29 12:00:00,46.32,46.46,46.24,46.34,61306.0,42.364,42.492,42.2908,42.3823,61306.0
2020-05-29 12:30:00,46.32,46.38,45.85,46.19,93112.0,42.364,42.4188,41.9341,42.2451,93112.0
2020-05-29 13:00:00,46.21,46.31,46.12,46.25,41849.0,42.2634,42.3548,42.1811,42.2999,41849.0
2020-05-29 13:30:00,46.24,46.29,46.06,46.06,54849.0,42.2908,42.3365,42.1262,42.1262,54849.0
2020-05-29 14:00:00,46.06,46.4,46.01,46.34,57847.0,42.1262,42.4371,42.0804,42.3823,57847.0
2020-05-29 14:30:00,46.37,46.45,45.81,46.45,221653.0,42.4097,42.4829,41.8975,42.4829,221653.0
2020-05-29 15:00:00,46.45,46.68,46.35,46.42,73317.0,42.4829,42.6932,42.3914,42.4554,73317.0
2020-05-29 15:30:00,46.43,46.58,46.18,46.5,382689.0,42.4646,42.6018,42.2359,42.5286,382689.0
2020-06-01 09:30:00,46.31,47.09,45.92,46.67,118966.0,42.3548,43.0682,41.9981,42.6841,118966.0
2020-06-01 10:00:00,46.65,46.81,46.59,46.8,74267.0,42.6658,42.8121,42.6109,42.803,74267.0
2020-06-01 10:30:00,46.81,47.05,46.8,47.0,43942.0,42.8121,43.0316,42.803,42.9859,43942.0
2020-06-01 11:00:00,47.0,47.04,46.74,46.91,43269.0,42.9859,43.0225,42.7481,42.9036,43269.0
2020-06-01 11:30:00,46.93,46.99,46.79,46.99,26226.0,42.9219,42.9767,42.7938,42.9767,26226.0
2020-06-01 12:00:00,47.0,47.13,46.93,47.01,25801.0,42.9859,43.1048,42.9219,42.995,25801.0
2020-06-01 12:30:00,47.0,47.2,47.0,47.13,29131.0,42.9859,43.1688,42.9859,43.1048,29131.0
2020-06-01 13:00:00,47.16,47.33,47.16,47.26,36861.0,43.1322,43.2877,43.1322,43.2237,36861.0
2020-06-01 13:30:00,47.26,47.46,47.22,47.33,34555.0,43.2237,43.4066,43.1871,43.2877,34555.0
2020-06-01 14:00:00,47.33,47.43,47.22,47.24,48176.0,43.2877,43.3792,43.1871,43.2054,48176.0
2020-06-01 14:30:00,47.24,47.38,47.17,47.29,35115.0,43.2054,43.3334,43.1414,43.2511,35115.0
2020-06-01 15:00:00,47.3,47.37,47.12,47.12,37425.0,43.2603,43.3243,43.0956,43.0956,37425.0
2020-06-01 15:30:00,47.12,47.25,47.0,47.1,182827.0,43.0956,43.2145,42.9859,43.0774,182827.0
2020-06-02 09:30:00,47.43,47.53,46.83,47.41,71348.0,43.3792,43.4706,42.8304,43.3609,71348.0
2020-06-02 10:00:00,47.39,47.5,47.18,47.44,48002.0,43.3426,43.4432,43.1505,43.3883,48002.0
2020-06-02 10:30:00,47.48,47.75,47.45,47.66,308744.0,43.4249,43.6718,43.3975,43.5895,308744.0
2020-06-02 11:00:00,47.67,47.7,47.47,47.47,124487.0,43.5987,43.6261,43.4158,43.4158,124487.0
2020-06-02 11:30:00,47.47,47.67,47.47,47.54,126601.0,43.4158,43.5987,43.4158,43.4798,126601.0
2020-06-02 12:00:00,47.55,47.58,47.38,47.41,40450.0,43.4889,43.5164,43.3334,43.3609,40450.0
2020-06-02 12:30:00,47.43,47.48,47.28,47.32,42930.0,43.3792,43.4249,43.242,43.2786,42930.0
2020-06-02 13:00:00,47.31,47.56,47.31,47.53,28558.0,43.2694,43.4981,43.2694,43.4706,28558.0
2020-06-02 13:30:00,47.54,47.59,47.38,47.44,70444.0,43.4798,43.5255,43.3334,43.3883,70444.0
2020-06-02 14:00:00,47.44,47.56,47.39,47.5,44815.0,43.3883,43.4981,43.3426,43.4432,44815.0
2020-06-02 14:30:00,47.49,47.68,47.4,47.56,51774.0,43.434,43.6078,43.3517,43.4981,51774.0
2020-06-02 15:00:00,47.58,47.64,47.34,47.43,78974.0,43.5164,43.5712,43.2969,43.3792,78974.0
2020-06-02 15:30:00,47.41,47.61,47.33,47.37,254453.0,43.3609,43.5438,43.2877,43.3243,254453.0
2020-06-03 09:30:00,48.09,48.79,47.63,48.61,242193.0,43.9828,44.623,43.5621,44.4584,242193.0
2020-06-03 10:00:00,48.59,48.64,48.37,48.58,258886.0,44.4401,44.4858,44.2389,44.431,258886.0
2020-06-03 10:30:00,48.59,48.89,48.51,48.85,71720.0,44.4401,44.7145,44.3669,44.6779,71720.0
2020-06-03 11:00:00,48.85,49.07,48.85,48.94,51947.0,44.6779,44.8791,44.6779,44.7602,51947.0
2020-06-03 11:30:00,48.97,49.05,48.67,48.72,49218.0,44.7876,44.8608,44.5133,44.559,49218.0
2020-06-03 12:00:00,48.71,48.71,48.34,48.38,66661.0,44.5498,44.5498,44.2114,44.248,66661.0
2020-06-03 12:30:00,48.39,48.44,48.23,48.27,54377.0,44.2572,44.3029,44.1108,44.1474,54377.0
2020-06-03 13:00:00,48.3,48.39,48.24,48.29,25649.0,44.1749,44.2572,44.12,44.1657,25649.0
2020-06-03 13:30:00,48.28,48.34,48.2,48.34,35518.0,44.1566,44.2114,44.0834,44.2114,35518.0
2020-06-03 14:00:00,48.33,48.48,48.28,48.37,81374.0,44.2023,44.3395,44.1566,44.2389,81374.0
2020-06-03 14:30:00,48.36,48.37,48.15,48.15,67282.0,44.2297,44.2389,44.0377,44.0377,67282.0
2020-06-03 15:00:00,48.14,48.15,47.9,47.95,132609.0,44.0285,44.0377,43.809,43.8548,132609.0
2020-06-03 15:30:00,47.94,48.13,47.82,47.85,256101.0,43.8456,44.0194,43.7359,43.7633,256101.0
2020-06-04 09:30:00,47.65,47.84,47.09,47.28,39993.0,43.5804,43.7542,43.0682,43.242,39993.0
2020-06-04 10:00:00,47.29,48.0,47.29,47.99,116317.0,43.2511,43.9005,43.2511,43.8913,116317.0
2020-06-04 10:30:00,48.05,48.45,48.05,48.45,67950.0,43.9462,44.3121,43.9462,44.3121,67950.0
2020-06-04 11:00:00,48.45,48.47,48.12,48.16,50930.0,44.3121,44.3303,44.0102,44.0468,50930.0
2020-06-04 11:30:00,48.17,48.37,47.98,48.14,42785.0,44.056,44.2389,43.8822,44.0285,42785.0
2020-06-04 12:00:00,48.14,48.39,48.11,48.2,42265.0,44.0285,44.2572,44.0011,44.0834,42265.0
2020-06-04 12:30:00,48.17,48.2,47.83,47.88,48771.0,44.056,44.0834,43.745,43.7907,48771.0
2020-06-04 13:00:00,47.9,48.12,47.87,47.97,38711.0,43.809,44.0102,43.7816,43.873,38711.0
2020-06-04 13:30:00,47.99,48.25,47.99,48.22,46263.0,43.8913,44.1291,43.8913,44.1017,46263.0
2020-06-04 14:00:00,48.22,48.36,48.13,48.34,61426.0,44.1017,44.2297,44.0194,44.2114,61426.0
2020-06-04 14:30:00,48.35,48.35,47.95,47.96,72480.0,44.2206,44.2206,43.8548,43.8639,72480.0
2020-06-04 15:00:00,47.96,47.97,47.58,47.86,82939.0,43.8639,43.873,43.5164,43.7724,82939.0
2020-06-04 15:30:00,47.86,48.07,47.8,48.06,223755.0,43.7724,43.9645,43.7176,43.9554,223755.0
2020-06-05 09:30:00,49.18,50.1,49.18,49.99,124277.0,44.9797,45.8211,44.9797,45.7205,124277.0
2020-06-05 10:00:00,50.0,50.7,50.0,50.07,171860.0,45.7297,46.3699,45.7297,45.7937,171860.0
2020-06-05 10:30:00,50.07,50.47,49.99,50.43,160367.0,45.7937,46.1595,45.7205,46.1229,160367.0
2020-06-05 11:00:00,50.47,50.66,50.42,50.61,185930.0,46.1595,46.3333,46.1138,46.2876,185930.0
2020-06-05 11:30:00,50.61,50.76,50.26,50.64,164985.0,46.2876,46.4248,45.9675,46.315,164985.0
2020-06-05 12:00:00,50.66,50.78,50.24,50.3,59301.0,46.3333,46.4431,45.9492,46.0041,59301.0
2020-06-05 12:30:00,50.3,50.7,50.29,50.66,56944.0,46.0041,46.3699,45.9949,46.3333,56944.0
2020-06-05 13:00:00,50.67,50.83,50.59,50.79,47643.0,46.3425,46.4888,46.2693,46.4522,47643.0
2020-06-05 13:30:00,50.81,50.83,50.6,50.75,43817.0,46.4705,46.4888,46.2784,46.4156,43817.0
2020-06-05 14:00:00,50.74,50.91,50.74,50.85,58584.0,46.4065,46.562,46.4065,46.5071,58584.0
2020-06-05 14:30:00,50.85,50.92,50.51,50.59,81311.0,46.5071,46.5711,46.1961,46.2693,81311.0
2020-06-05 15:00:00,50.58,50.66,50.4,50.57,86101.0,46.2601,46.3333,46.0955,46.251,86101.0
2020-06-05 15:30:00,50.59,50.59,50.09,50.18,265772.0,46.2693,46.2693,45.812,45.8943,265772.0
2020-06-08 09:30:00,50.01,51.3,49.93,51.18,147223.0,45.7388,46.9186,45.6657,46.8089,147223.0
2020-06-08 10:00:00,51.22,51.35,50.93,50.96,106665.0,46.8455,46.9644,46.5802,46.6077,106665.0
2020-06-08 10:30:00,50.96,51.01,50.59,50.97,70552.0,46.6077,46.6534,46.2693,46.6168,70552.0
2020-06-08 11:00:00,50.98,51.18,50.8,50.85,72787.0,46.626,46.8089,46.4613,46.5071,72787.0
2020-06-08 11:30:00,50.84,50.88,50.66,50.86,46377.0,46.4979,46.5345,46.3333,46.5162,46377.0
2020-06-08 12:00:00,50.86,51.09,50.81,50.9,61192.0,46.5162,46.7266,46.4705,46.5528,61192.0
2020-06-08 12:30:00,50.91,51.13,50.88,50.9,46012.0,46.562,46.7632,46.5345,46.5528,46012.0
2020-06-08 13:00:00,50.89,51.08,50.82,50.94,41733.0,46.5437,46.7174,46.4796,46.5894,41733.0
2020-06-08 13:30:00,50.94,51.23,50.89,51.06,50728.0,46.5894,46.8546,46.5437,46.6991,50728.0
2020-06-08 14:00:00,51.05,51.18,51.04,51.18,43744.0,46.69,46.8089,46.6809,46.8089,43744.0
2020-06-08 14:30:00,51.19,51.23,51.07,51.12,61087.0,46.818,46.8546,46.7083,46.754,61087.0
2020-06-08 15:00:00,51.11,51.19,50.93,50.95,53441.0,46.7449,46.818,46.5802,46.5985,53441.0
2020-06-08 15:30:00,50.96,51.31,50.9,51.17,271970.0,46.6077,46.9278,46.5528,46.7997,271970.0
2020-06-09 09:30:00,50.79,50.97,49.38,49.4,141290.0,46.4522,46.6168,45.1626,45.1809,141290.0
2020-06-09 10:00:00,49.4,49.43,48.84,49.02,134114.0,45.1809,45.2084,44.6687,44.8334,134114.0
2020-06-09 10:30:00,49.0,49.86,48.93,49.76,160610.0,44.8151,45.6016,44.7511,45.5102,160610.0
2020-06-09 11:00:00,49.76,49.89,49.43,49.57,73194.0,45.5102,45.6291,45.2084,45.3364,73194.0
2020-06-09 11:30:00,49.56,49.57,49.26,49.34,54472.0,45.3273,45.3364,45.0529,45.126,54472.0
2020-06-09 12:00:00,49.34,49.63,49.22,49.63,85963.0,45.126,45.3913,45.0163,45.3913,85963.0
2020-06-09 12:30:00,49.63,49.65,49.08,49.13,101691.0,45.3913,45.4096,44.8882,44.934,101691.0
2020-06-09 13:00:00,49.12,49.37,49.1,49.34,42387.0,44.9248,45.1535,44.9065,45.126,42387.0
2020-06-09 13:30:00,49.32,49.35,49.15,49.17,33168.0,45.1077,45.1352,44.9523,44.9706,33168.0
2020-06-09 14:00:00,49.15,49.15,48.78,48.83,35438.0,44.9523,44.9523,44.6139,44.6596,35438.0
2020-06-09 14:30:00,48.83,49.13,48.8,48.92,50107.0,44.6596,44.934,44.6322,44.7419,50107.0
2020-06-09 15:00:00,48.93,49.01,48.79,48.99,43221.0,44.7511,44.8242,44.623,44.8059,43221.0
2020-06-09 15:30:00,49.0,49.0,48.34,48.48,196687.0,44.8151,44.8151,44.2114,44.3395,196687.0
2020-06-10 09:30:00,48.22,48.24,47.05,47.39,185825.0,44.1017,44.12,43.0316,43.3426,185825.0
2020-06-10 10:00:00,47.36,47.56,47.02,47.21,171747.0,43.3151,43.4981,43.0042,43.178,171747.0
2020-06-10 10:30:00,47.2,47.41,46.73,46.85,150369.0,43.1688,43.3609,42.739,42.8487,150369.0
2020-06-10 11:00:00,46.85,47.33,46.85,47.27,72280.0,42.8487,43.2877,42.8487,43.2328,72280.0
2020-06-10 11:30:00,47.25,47.44,47.16,47.3,107531.0,43.2145,43.3883,43.1322,43.2603,107531.0
2020-06-10 12:00:00,47.3,47.67,47.25,47.6,74492.0,43.2603,43.5987,43.2145,43.5346,74492.0
2020-06-10 12:30:00,47.59,47.6,47.33,47.35,72861.0,43.5255,43.5346,43.2877,43.306,72861.0
2020-06-10 13:00:00,47.33,47.4,47.12,47.12,57797.0,43.2877,43.3517,43.0956,43.0956,57797.0
2020-06-10 13:30:00,47.1,47.27,47.08,47.18,58365.0,43.0774,43.2328,43.0591,43.1505,58365.0
2020-06-10 14:00:00,47.22,47.51,46.93,47.41,74318.0,43.1871,43.4523,42.9219,43.3609,74318.0
2020-06-10 14:30:00,47.41,47.41,46.6,46.72,84784.0,43.3609,43.3609,42.6201,42.7298,84784.0
2020-06-10 15:00:00,46.71,46.98,46.52,46.98,97136.0,42.7207,42.9676,42.5469,42.9676,97136.0
2020-06-10 15:30:00,46.99,47.04,46.49,46.51,346384.0,42.9767,43.0225,42.5195,42.5377,346384.0
2020-06-11 09:30:00,45.73,45.81,44.37,45.12,140077.0,41.8244,41.8975,40.5805,41.2665,140077.0
2020-06-11 10:00:00,45.13,45.17,44.41,44.41,222861.0,41.2756,41.3122,40.6171,40.6171,222861.0
2020-06-11 10:30:00,44.41,44.57,44.13,44.18,84576.0,40.6171,40.7634,40.361,40.4067,84576.0
2020-06-11 11:00:00,44.18,44.41,43.9,44.11,161535.0,40.4067,40.6171,40.1507,40.3427,161535.0
2020-06-11 11:30:00,44.11,44.21,43.76,44.0,149671.0,40.3427,40.4342,40.0226,40.2421,149671.0
2020-06-11 12:00:00,43.99,44.05,43.47,43.51,112167.0,40.233,40.2878,39.7574,39.794,112167.0
2020-06-11 12:30:00,43.51,43.75,43.36,43.52,101083.0,39.794,40.0135,39.6568,39.8031,101083.0
2020-06-11 13:00:00,43.52,44.06,43.51,43.87,164638.0,39.8031,40.297,39.794,40.1232,164638.0
2020-06-11 13:30:00,43.83,43.96,43.63,43.73,59071.0,40.0866,40.2055,39.9037,39.9952,59071.0
2020-06-11 14:00:00,43.71,43.71,43.34,43.45,67614.0,39.9769,39.9769,39.6385,39.7391,67614.0
2020-06-11 14:30:00,43.48,43.5,42.98,43.05,132172.0,39.7665,39.7848,39.3092,39.3732,132172.0
2020-06-11 15:00:00,43.05,43.32,42.97,43.08,209452.0,39.3732,39.6202,39.3001,39.4007,209452.0
2020-06-11 15:30:00,43.07,43.46,42.96,43.35,331514.0,39.3915,39.7482,39.2909,39.6476,331514.0
2020-06-12 09:30:00,44.89,44.89,44.11,44.43,159644.0,41.0561,41.0561,40.3427,40.6354,159644.0
2020-06-12 10:00:00,44.42,44.85,44.06,44.08,97999.0,40.6262,41.0195,40.297,40.3153,97999.0
2020-06-12 10:30:00,44.05,44.19,43.35,43.41,66849.0,40.2878,40.4159,39.6476,39.7025,66849.0
2020-06-12 11:00:00,43.41,43.64,43.05,43.41,53154.0,39.7025,39.9129,39.3732,39.7025,53154.0
2020-06-12 11:30:00,43.41,44.02,43.29,44.02,149641.0,39.7025,40.2604,39.5928,40.2604,149641.0
2020-06-12 12:00:00,44.0,44.09,43.61,43.71,82793.0,40.2421,40.3244,39.8854,39.9769,82793.0
2020-06-12 12:30:00,43.66,43.68,43.32,43.46,53322.0,39.9312,39.9494,39.6202,39.7482,53322.0
2020-06-12 13:00:00,43.47,43.48,43.08,43.14,59890.0,39.7574,39.7665,39.4007,39.4556,59890.0
2020-06-12 13:30:00,43.15,43.25,42.45,42.51,159904.0,39.4647,39.5562,38.8245,38.8794,159904.0
2020-06-12 14:00:00,42.46,43.01,42.45,42.92,63954.0,38.8336,39.3367,38.8245,39.2544,63954.0
2020-06-12 14:30:00,42.9,43.23,42.8,43.07,58832.0,39.2361,39.5379,39.1446,39.3915,58832.0
2020-06-12 15:00:00,43.08,43.43,43.01,43.08,81544.0,39.4007,39.7208,39.3367,39.4007,81544.0
2020-06-12 15:30:00,43.12,43.61,43.07,43.38,286295.0,39.4373,39.8854,39.3915,39.6751,286295.0
2020-06-15 09:30:00,42.4,42.67,42.04,42.55,84979.0,38.7788,39.0257,38.4495,38.916,84979.0
2020-06-15 10:00:00,42.58,42.95,42.44,42.63,57184.0,38.9434,39.2818,38.8153,38.9891,57184.0
2020-06-15 10:30:00,42.61,43.03,42.51,42.96,46960.0,38.9708,39.355,38.8794,39.2909,46960.0
2020-06-15 11:00:00,42.95,43.34,42.93,43.15,60067.0,39.2818,39.6385,39.2635,39.4647,60067.0
2020-06-15 11:30:00,43.16,43.24,42.78,42.98,63130.0,39.4739,39.547,39.1263,39.3092,63130.0
2020-06-15 12:00:00,42.99,43.5,42.97,43.38,55614.0,39.3184,39.7848,39.3001,39.6751,55614.0
2020-06-15 12:30:00,43.37,43.6,43.35,43.6,65118.0,39.6659,39.8763,39.6476,39.8763,65118.0
2020-06-15 13:00:00,43.59,43.99,43.58,43.73,32756.0,39.8671,40.233,39.858,39.9952,32756.0
2020-06-15 13:30:00,43.73,43.74,43.47,43.52,35359.0,39.9952,40.0043,39.7574,39.8031,35359.0
2020-06-15 14:00:00,43.53,44.46,43.53,44.3,60315.0,39.8123,40.6628,39.8123,40.5165,60315.0
2020-06-15 14:30:00,44.36,44.4,43.93,43.95,49060.0,40.5714,40.6079,40.1781,40.1964,49060.0
2020-06-15 15:00:00,43.94,44.18,43.83,43.85,55500.0,40.1872,40.4067,40.0866,40.1049,55500.0
2020-06-15 15:30:00,43.87,43.94,43.58,43.94,214789.0,40.1232,40.1872,39.858,40.1872,214789.0
2020-06-16 09:30:00,44.08,45.9,44.08,45.22,106823.0,40.3153,41.9798,40.3153,41.3579,106823.0
2020-06-16 10:00:00,45.26,45.89,45.11,45.83,107916.0,41.3945,41.9707,41.2573,41.9158,107916.0
2020-06-16 10:30:00,45.83,45.89,44.9,44.9,82053.0,41.9158,41.9707,41.0652,41.0652,82053.0
2020-06-16 11:00:00,44.82,45.38,44.52,45.35,54196.0,40.9921,41.5043,40.7177,41.4768,54196.0
2020-06-16 11:30:00,45.39,45.62,45.27,45.27,41775.0,41.5134,41.7238,41.4036,41.4036,41775.0
2020-06-16 12:00:00,45.3,45.31,44.98,45.21,48903.0,41.4311,41.4402,41.1384,41.3488,48903.0
2020-06-16 12:30:00,45.23,45.54,45.2,45.42,30726.0,41.3671,41.6506,41.3396,41.5408,30726.0
2020-06-16 13:00:00,45.43,45.62,45.4,45.58,38503.0,41.55,41.7238,41.5225,41.6872,38503.0
2020-06-16 13:30:00,45.55,45.57,45.14,45.21,43638.0,41.6597,41.678,41.2847,41.3488,43638.0
2020-06-16 14:00:00,45.23,45.69,45.22,45.55,65387.0,41.3671,41.7878,41.3579,41.6597,65387.0
2020-06-16 14:30:00,45.57,45.67,45.42,45.52,47966.0,41.678,41.7695,41.5408,41.6323,47966.0
2020-06-16 15:00:00,45.52,45.52,44.87,45.1,125930.0,41.6323,41.6323,41.0378,41.2482,125930.0
2020-06-16 15:30:00,45.11,45.37,44.97,45.24,318759.0,41.2573,41.4951,41.1293,41.3762,318759.0
2020-06-17 09:30:00,45.49,45.49,44.59,44.76,44246.0,41.6049,41.6049,40.7817,40.9372,44246.0
2020-06-17 10:00:00,44.76,44.82,44.32,44.44,59167.0,40.9372,40.9921,40.5348,40.6445,59167.0
2020-06-17 10:30:00,44.42,44.69,44.39,44.56,35693.0,40.6262,40.8732,40.5988,40.7543,35693.0
2020-06-17 11:00:00,44.57,44.77,44.46,44.52,33050.0,40.7634,40.9463,40.6628,40.7177,33050.0
2020-06-17 11:30:00,44.51,44.87,44.5,44.84,32710.0,40.7086,41.0378,40.6994,41.0104,32710.0
2020-06-17 12:00:00,44.81,44.96,44.79,44.88,28895.0,40.9829,41.1201,40.9646,41.047,28895.0
2020-06-17 12:30:00,44.87,45.0,44.78,44.87,26935.0,41.0378,41.1567,40.9555,41.0378,26935.0
2020-06-17 13:00:00,44.89,45.09,44.89,45.08,16467.0,41.0561,41.239,41.0561,41.2299,16467.0
2020-06-17 13:30:00,45.09,45.13,44.98,44.98,16248.0,41.239,41.2756,41.1384,41.1384,16248.0
2020-06-17 14:00:00,44.9,45.06,44.88,45.01,31961.0,41.0652,41.2116,41.047,41.1659,31961.0
2020-06-17 14:30:00,45.02,45.09,44.89,44.91,25119.0,41.175,41.239,41.0561,41.0744,25119.0
2020-06-17 15:00:00,44.9,44.93,44.69,44.76,43310.0,41.0652,41.0927,40.8732,40.9372,43310.0
2020-06-17 15:30:00,44.76,44.95,44.67,44.75,137447.0,40.9372,41.111,40.8549,40.9281,137447.0
2020-06-18 09:30:00,44.3,44.32,43.33,43.57,132471.0,40.5165,40.5348,39.6293,39.8488,132471.0
2020-06-18 10:00:00,43.61,44.32,43.61,44.25,101688.0,39.8854,40.5348,39.8854,40.4708,101688.0
2020-06-18 10:30:00,44.26,44.45,43.97,44.21,122422.0,40.4799,40.6537,40.2147,40.4342,122422.0
2020-06-18 11:00:00,44.24,44.24,43.89,44.03,64104.0,40.4616,40.4616,40.1415,40.2696,64104.0
2020-06-18 11:30:00,44.05,44.13,43.77,43.86,79717.0,40.2878,40.361,40.0318,40.1141,79717.0
2020-06-18 12:00:00,43.86,44.09,43.74,44.02,86587.0,40.1141,40.3244,40.0043,40.2604,86587.0
2020-06-18 12:30:00,44.02,44.12,43.76,44.08,52193.0,40.2604,40.3519,40.0226,40.3153,52193.0
2020-06-18 13:00:00,44.09,44.28,44.01,44.17,34570.0,40.3244,40.4982,40.2513,40.3976,34570.0
2020-06-18 13:30:00,44.17,44.42,44.11,44.37,45169.0,40.3976,40.6262,40.3427,40.5805,45169.0
2020-06-18 14:00:00,44.37,44.38,44.15,44.34,58836.0,40.5805,40.5897,40.3793,40.5531,58836.0
2020-06-18 14:30:00,44.35,44.42,44.26,44.26,53654.0,40.5622,40.6262,40.4799,40.4799,53654.0
2020-06-18 15:00:00,44.24,44.34,44.13,44.32,81418.0,40.4616,40.5531,40.361,40.5348,81418.0
2020-06-18 15:30:00,44.32,44.38,44.07,44.17,243916.0,40.5348,40.5897,40.3061,40.3976,243916.0
2020-06-19 09:30:00,44.86,45.23,44.46,44.82,182236.0,41.0287,41.3671,40.6628,40.9921,182236.0
2020-06-19 10:00:00,44.87,45.08,44.73,44.83,28893.0,41.0378,41.2299,40.9098,41.0012,28893.0
2020-06-19 10:30:00,44.82,44.87,44.66,44.66,44299.0,40.9921,41.0378,40.8457,40.8457,44299.0
2020-06-19 11:00:00,44.68,44.7,44.34,44.5,64146.0,40.864,40.8823,40.5531,40.6994,64146.0
2020-06-19 11:30:00,44.49,44.65,44.39,44.52,37171.0,40.6903,40.8366,40.5988,40.7177,37171.0
2020-06-19 12:00:00,44.54,44.54,43.85,44.02,37624.0,40.736,40.736,40.1049,40.2604,37624.0
2020-06-19 12:30:00,44.01,44.08,43.84,44.07,32808.0,40.2513,40.3153,40.0958,40.3061,32808.0
2020-06-19 13:00:00,44.06,44.07,43.79,43.84,50757.0,40.297,40.3061,40.05,40.0958,50757.0
2020-06-19 13:30:00,43.83,43.89,43.61,43.62,45673.0,40.0866,40.1415,39.8854,39.8946,45673.0
2020-06-19 14:00:00,43.63,43.73,43.48,43.51,44082.0,39.9037,39.9952,39.7665,39.794,44082.0
2020-06-19 14:30:00,43.51,43.95,43.48,43.88,45696.0,39.794,40.1964,39.7665,40.1324,45696.0
2020-06-19 15:00:00,43.89,44.01,43.74,43.87,51535.0,40.1415,40.2513,40.0043,40.1232,51535.0
2020-06-19 15:30:00,43.86,43.92,43.58,43.59,252953.0,40.1141,40.1689,39.858,39.8671,252953.0
2020-06-22 09:30:00,43.71,43.71,42.41,43.45,121667.0,39.9769,39.9769,38.7879,39.7391,121667.0
2020-06-22 10:00:00,43.47,43.68,43.18,43.66,130239.0,39.7574,39.9494,39.4921,39.9312,130239.0
2020-06-22 10:30:00,43.63,43.66,43.37,43.38,108373.0,39.9037,39.9312,39.6659,39.6751,108373.0
2020-06-22 11:00:00,43.37,43.68,43.3,43.62,71398.0,39.6659,39.9494,39.6019,39.8946,71398.0
2020-06-22 11:30:00,43.65,43.66,43.46,43.57,42365.0,39.922,39.9312,39.7482,39.8488,42365.0
2020-06-22 12:00:00,43.6,44.06,43.59,43.91,52816.0,39.8763,40.297,39.8671,40.1598,52816.0
2020-06-22 12:30:00,43.9,44.37,43.88,44.18,79153.0,40.1507,40.5805,40.1324,40.4067,79153.0
2020-06-22 13:00:00,44.2,44.32,44.15,44.17,43912.0,40.425,40.5348,40.3793,40.3976,43912.0
2020-06-22 13:30:00,44.18,44.28,44.12,44.25,29676.0,40.4067,40.4982,40.3519,40.4708,29676.0
2020-06-22 14:00:00,44.24,44.24,43.99,44.15,34988.0,40.4616,40.4616,40.233,40.3793,34988.0
2020-06-22 14:30:00,44.15,44.17,43.98,43.99,52076.0,40.3793,40.3976,40.2238,40.233,52076.0
2020-06-22 15:00:00,44.0,44.01,43.73,43.78,64969.0,40.2421,40.2513,39.9952,40.0409,64969.0
2020-06-22 15:30:00,43.78,43.95,43.73,43.86,179669.0,40.0409,40.1964,39.9952,40.1141,179669.0
2020-06-23 09:30:00,44.33,44.6,43.96,44.1,63974.0,40.5439,40.7909,40.2055,40.3336,63974.0
2020-06-23 10:00:00,44.11,44.28,43.98,44.19,109157.0,40.3427,40.4982,40.2238,40.4159,109157.0
2020-06-23 10:30:00,44.2,44.33,43.89,44.23,82762.0,40.425,40.5439,40.1415,40.4525,82762.0
2020-06-23 11:00:00,44.22,44.63,44.21,44.58,55080.0,40.4433,40.8183,40.4342,40.7726,55080.0
2020-06-23 11:30:00,44.57,44.6,44.37,44.54,33064.0,40.7634,40.7909,40.5805,40.736,33064.0
2020-06-23 12:00:00,44.54,44.62,44.4,44.45,59794.0,40.736,40.8092,40.6079,40.6537,59794.0
2020-06-23 12:30:00,44.46,44.69,44.4,44.55,51447.0,40.6628,40.8732,40.6079,40.7451,51447.0
2020-06-23 13:00:00,44.58,44.76,44.57,44.66,33188.0,40.7726,40.9372,40.7634,40.8457,33188.0
2020-06-23 13:30:00,44.66,44.83,44.62,44.82,33761.0,40.8457,41.0012,40.8092,40.9921,33761.0
2020-06-23 14:00:00,44.82,44.9,44.71,44.87,57608.0,40.9921,41.0652,40.8915,41.0378,57608.0
2020-06-23 14:30:00,44.88,44.9,44.71,44.8,65049.0,41.047,41.0652,40.8915,40.9738,65049.0
2020-06-23 15:00:00,44.8,44.89,44.74,44.83,124050.0,40.9738,41.0561,40.9189,41.0012,124050.0
2020-06-23 15:30:00,44.84,45.0,44.76,44.78,331366.0,41.0104,41.1567,40.9372,40.9555,331366.0
2020-06-24 09:30:00,44.15,44.6,43.72,43.92,115196.0,40.3793,40.7909,39.986,40.1689,115196.0
2020-06-24 10:00:00,43.91,44.01,43.45,43.78,194998.0,40.1598,40.2513,39.7391,40.0409,194998.0
2020-06-24 10:30:00,43.77,43.79,43.1,43.21,443219.0,40.0318,40.05,39.419,39.5196,443219.0
2020-06-24 11:00:00,43.21,43.29,43.1,43.26,239360.0,39.5196,39.5928,39.419,39.5653,239360.0
2020-06-24 11:30:00,43.25,43.26,42.74,42.92,268104.0,39.5562,39.5653,39.0897,39.2544,268104.0
2020-06-24 12:00:00,42.91,43.11,42.83,42.97,125993.0,39.2452,39.4281,39.172,39.3001,125993.0
2020-06-24 12:30:00,42.97,43.34,42.92,43.34,54180.0,39.3001,39.6385,39.2544,39.6385,54180.0
2020-06-24 13:00:00,43.33,43.37,43.03,43.03,56166.0,39.6293,39.6659,39.355,39.355,56166.0
2020-06-24 13:30:00,43.01,43.2,42.98,43.18,76962.0,39.3367,39.5104,39.3092,39.4921,76962.0
2020-06-24 14:00:00,43.26,43.41,43.12,43.31,52109.0,39.5653,39.7025,39.4373,39.611,52109.0
2020-06-24 14:30:00,43.3,43.35,43.15,43.24,54146.0,39.6019,39.6476,39.4647,39.547,54146.0
2020-06-24 15:00:00,43.25,43.44,43.2,43.24,66741.0,39.5562,39.7299,39.5104,39.547,66741.0
2020-06-24 15:30:00,43.26,43.31,42.81,42.86,246469.0,39.5653,39.611,39.1537,39.1995,246469.0
2020-06-25 09:30:00,42.65,43.31,42.6,42.98,120273.0,39.0985,39.7035,39.0527,39.401,120273.0
2020-06-25 10:00:00,43.1,43.19,42.49,42.49,154491.0,39.511,39.5935,38.9518,38.9518,154491.0
2020-06-25 10:30:00,42.51,42.52,42.14,42.32,127583.0,38.9702,38.9793,38.631,38.796,127583.0
2020-06-25 11:00:00,42.28,42.28,41.81,42.04,153349.0,38.7593,38.7593,38.3285,38.5393,153349.0
2020-06-25 11:30:00,42.05,42.17,41.75,41.94,71056.0,38.5485,38.6585,38.2735,38.4476,71056.0
2020-06-25 12:00:00,41.95,42.36,41.95,42.21,71631.0,38.4568,38.8327,38.4568,38.6951,71631.0
2020-06-25 12:30:00,42.22,42.41,42.15,42.27,62459.0,38.7043,38.8785,38.6401,38.7502,62459.0
2020-06-25 13:00:00,42.27,42.32,42.14,42.24,42527.0,38.7502,38.796,38.631,38.7226,42527.0
2020-06-25 13:30:00,42.23,42.32,42.18,42.26,48807.0,38.7135,38.796,38.6676,38.741,48807.0
2020-06-25 14:00:00,42.26,42.55,42.26,42.47,71187.0,38.741,39.0068,38.741,38.9335,71187.0
2020-06-25 14:30:00,42.46,42.48,42.31,42.44,61683.0,38.9243,38.9427,38.7868,38.906,61683.0
2020-06-25 15:00:00,42.44,42.98,42.42,42.96,86405.0,38.906,39.401,38.8877,39.3827,86405.0
2020-06-25 15:30:00,42.95,42.97,42.59,42.84,260019.0,39.3735,39.3919,39.0435,39.2727,260019.0
2020-06-26 09:30:00,42.71,43.25,42.47,43.25,51084.0,39.1535,39.6485,38.9335,39.6485,51084.0
2020-06-26 10:00:00,43.3,43.3,42.73,42.91,80263.0,39.6944,39.6944,39.1718,39.3369,80263.0
2020-06-26 10:30:00,42.89,42.94,42.57,42.6,102561.0,39.3185,39.3644,39.0252,39.0527,102561.0
2020-06-26 11:00:00,42.61,42.83,42.58,42.61,41662.0,39.0618,39.2635,39.0343,39.0618,41662.0
2020-06-26 11:30:00,42.62,42.86,42.61,42.8,59895.0,39.071,39.291,39.0618,39.236,59895.0
2020-06-26 12:00:00,42.8,42.91,42.7,42.89,67688.0,39.236,39.3369,39.1443,39.3185,67688.0
2020-06-26 12:30:00,42.89,42.94,42.75,42.86,37955.0,39.3185,39.3644,39.1902,39.291,37955.0
2020-06-26 13:00:00,42.85,42.99,42.82,42.97,34787.0,39.2819,39.4102,39.2544,39.3919,34787.0
2020-06-26 13:30:00,42.97,43.07,42.93,43.02,35049.0,39.3919,39.4835,39.3552,39.4377,35049.0
2020-06-26 14:00:00,43.02,43.05,42.89,42.9,65104.0,39.4377,39.4652,39.3185,39.3277,65104.0
2020-06-26 14:30:00,42.91,43.02,42.74,42.95,109076.0,39.3369,39.4377,39.181,39.3735,109076.0
2020-06-26 15:00:00,42.95,43.12,42.72,42.92,88167.0,39.3735,39.5294,39.1627,39.346,88167.0
2020-06-26 15:30:00,42.93,43.26,42.82,43.12,244096.0,39.3552,39.6577,39.2544,39.5294,244096.0
2020-06-29 09:30:00,43.68,43.76,43.2,43.4,66900.0,40.0427,40.1161,39.6027,39.7861,66900.0
2020-06-29 10:00:00,43.37,43.85,43.32,43.56,54118.0,39.7586,40.1986,39.7127,39.9327,54118.0
2020-06-29 10:30:00,43.55,44.04,43.53,43.87,42142.0,39.9236,40.3728,39.9052,40.2169,42142.0
2020-06-29 11:00:00,43.9,44.08,43.83,44.01,38308.0,40.2444,40.4094,40.1802,40.3453,38308.0
2020-06-29 11:30:00,44.0,44.02,43.67,43.67,34476.0,40.3361,40.3544,40.0336,40.0336,34476.0
2020-06-29 12:00:00,43.71,43.84,43.65,43.77,24626.0,40.0702,40.1894,40.0152,40.1252,24626.0
2020-06-29 12:30:00,43.78,43.85,43.69,43.71,21284.0,40.1344,40.1986,40.0519,40.0702,21284.0
2020-06-29 13:00:00,43.71,43.83,43.59,43.83,32316.0,40.0702,40.1802,39.9602,40.1802,32316.0
2020-06-29 13:30:00,43.85,43.95,43.82,43.87,31558.0,40.1986,40.2903,40.1711,40.2169,31558.0
2020-06-29 14:00:00,43.86,43.88,43.69,43.69,32564.0,40.2078,40.2261,40.0519,40.0519,32564.0
2020-06-29 14:30:00,43.69,43.8,43.65,43.72,34695.0,40.0519,40.1527,40.0152,40.0794,34695.0
2020-06-29 15:00:00,43.73,43.78,43.65,43.73,51501.0,40.0886,40.1344,40.0152,40.0886,51501.0
2020-06-29 15:30:00,43.74,43.96,43.64,43.96,151814.0,40.0977,40.2994,40.0061,40.2994,151814.0
2020-06-30 09:30:00,43.96,44.21,43.55,43.77,47692.0,40.2994,40.5286,39.9236,40.1252,47692.0
2020-06-30 10:00:00,43.8,43.96,43.61,43.72,103004.0,40.1527,40.2994,39.9786,40.0794,103004.0
2020-06-30 10:30:00,43.72,44.05,43.72,44.0,28990.0,40.0794,40.3819,40.0794,40.3361,28990.0
2020-06-30 11:00:00,43.99,44.1,43.95,43.99,53766.0,40.3269,40.4278,40.2903,40.3269,53766.0
2020-06-30 11:30:00,43.99,44.05,43.9,43.97,45578.0,40.3269,40.3819,40.2444,40.3086,45578.0
2020-06-30 12:00:00,43.98,43.98,43.84,43.88,61172.0,40.3178,40.3178,40.1894,40.2261,61172.0
2020-06-30 12:30:00,43.89,43.93,43.73,43.78,163161.0,40.2353,40.2719,40.0886,40.1344,163161.0
2020-06-30 13:00:00,43.78,43.82,43.74,43.81,25787.0,40.1344,40.1711,40.0977,40.1619,25787.0
2020-06-30 13:30:00,43.81,43.83,43.74,43.8,55756.0,40.1619,40.1802,40.0977,40.1527,55756.0
2020-06-30 14:00:00,43.8,43.88,43.74,43.88,58320.0,40.1527,40.2261,40.0977,40.2261,58320.0
2020-06-30 14:30:00,43.87,43.95,43.82,43.88,227097.0,40.2169,40.2903,40.1711,40.2261,227097.0
2020-06-30 15:00:00,43.88,43.92,43.77,43.89,108569.0,40.2261,40.2628,40.1252,40.2353,108569.0
2020-06-30 15:30:00,43.89,44.21,43.86,44.01,216219.0,40.2353,40.5286,40.2078,40.3453,216219.0
2020-07-01 09:30:00,44.08,45.5,44.08,45.22,246378.0,40.4094,41.7112,40.4094,41.4545,246378.0
2020-07-01 10:00:00,45.28,45.95,45.18,45.73,359676.0,41.5095,42.1237,41.4178,41.922,359676.0
2020-07-01 10:30:00,45.76,45.87,45.45,45.57,133931.0,41.9495,42.0504,41.6653,41.7754,133931.0
2020-07-01 11:00:00,45.57,45.59,44.94,44.96,45347.0,41.7754,41.7937,41.1978,41.2162,45347.0
2020-07-01 11:30:00,44.97,45.17,44.97,45.12,42723.0,41.2253,41.4087,41.2253,41.3628,42723.0
2020-07-01 12:00:00,45.09,45.32,45.04,45.26,37641.0,41.3353,41.5462,41.2895,41.4912,37641.0
2020-07-01 12:30:00,45.25,45.27,44.97,45.01,40694.0,41.482,41.5003,41.2253,41.262,40694.0
2020-07-01 13:00:00,45.02,45.1,44.94,45.01,38517.0,41.2712,41.3445,41.1978,41.262,38517.0
2020-07-01 13:30:00,45.02,45.13,44.9,44.98,45404.0,41.2712,41.372,41.1611,41.2345,45404.0
2020-07-01 14:00:00,45.0,45.09,44.98,45.05,31126.0,41.2528,41.3353,41.2345,41.2987,31126.0
2020-07-01 14:30:00,45.07,45.1,44.87,44.98,53858.0,41.317,41.3445,41.1336,41.2345,53858.0
2020-07-01 15:00:00,44.98,45.13,44.93,45.09,51650.0,41.2345,41.372,41.1887,41.3353,51650.0
2020-07-01 15:30:00,45.1,45.14,44.87,44.96,170516.0,41.3445,41.3812,41.1336,41.2162,170516.0
2020-07-02 09:30:00,45.47,45.72,44.98,45.43,53407.0,41.6837,41.9129,41.2345,41.647,53407.0
2020-07-02 10:00:00,45.41,45.58,45.03,45.05,54045.0,41.6287,41.7845,41.2803,41.2987,54045.0
2020-07-02 10:30:00,45.06,45.11,44.43,44.49,37235.0,41.3078,41.3537,40.7303,40.7853,37235.0
2020-07-02 11:00:00,44.49,44.58,44.22,44.5,56588.0,40.7853,40.8678,40.5378,40.7945,56588.0
2020-07-02 11:30:00,44.53,44.77,44.45,44.65,30336.0,40.822,41.042,40.7486,40.932,30336.0
2020-07-02 12:00:00,44.66,44.66,44.34,44.52,36933.0,40.9411,40.9411,40.6478,40.8128,36933.0
2020-07-02 12:30:00,44.51,44.54,44.28,44.4,44725.0,40.8036,40.8311,40.5928,40.7028,44725.0
2020-07-02 13:00:00,44.4,44.42,44.28,44.36,54394.0,40.7028,40.7211,40.5928,40.6661,54394.0
2020-07-02 13:30:00,44.34,44.43,44.21,44.33,45250.0,40.6478,40.7303,40.5286,40.6386,45250.0
2020-07-02 14:00:00,44.32,44.38,44.19,44.31,51194.0,40.6294,40.6844,40.5103,40.6203,51194.0
2020-07-02 14:30:00,44.32,44.44,44.32,44.34,44093.0,40.6294,40.7395,40.6294,40.6478,44093.0
2020-07-02 15:00:00,44.35,44.37,44.19,44.25,61554.0,40.6569,40.6753,40.5103,40.5653,61554.0
2020-07-02 15:30:00,44.25,44.33,44.03,44.19,166757.0,40.5653,40.6386,40.3636,40.5103,166757.0
2020-07-06 09:30:00,44.78,45.12,44.63,44.72,41331.0,41.0511,41.3628,40.9136,40.9961,41331.0
2020-07-06 10:00:00,44.74,44.81,44.34,44.46,48488.0,41.0145,41.0786,40.6478,40.7578,48488.0
2020-07-06 10:30:00,44.43,44.9,44.42,44.8,88106.0,40.7303,41.1611,40.7211,41.0695,88106.0
2020-07-06 11:00:00,44.77,44.79,44.54,44.63,39139.0,41.042,41.0603,40.8311,40.9136,39139.0
2020-07-06 11:30:00,44.62,44.64,44.38,44.47,27026.0,40.9045,40.9228,40.6844,40.767,27026.0
2020-07-06 12:00:00,44.46,44.47,44.31,44.43,29902.0,40.7578,40.767,40.6203,40.7303,29902.0
2020-07-06 12:30:00,44.45,44.53,44.32,44.5,21606.0,40.7486,40.822,40.6294,40.7945,21606.0
2020-07-06 13:00:00,44.52,44.55,44.41,44.54,35689.0,40.8128,40.8403,40.712,40.8311,35689.0
2020-07-06 13:30:00,44.54,44.67,44.48,44.65,26636.0,40.8311,40.9503,40.7761,40.932,26636.0
2020-07-06 14:00:00,44.65,44.66,44.45,44.51,33752.0,40.932,40.9411,40.7486,40.8036,33752.0
2020-07-06 14:30:00,44.51,44.52,44.42,44.49,31220.0,40.8036,40.8128,40.7211,40.7853,31220.0
2020-07-06 15:00:00,44.47,44.55,44.44,44.54,42799.0,40.767,40.8403,40.7395,40.8311,42799.0
2020-07-06 15:30:00,44.55,44.71,44.46,44.64,177977.0,40.8403,40.987,40.7578,40.9228,177977.0
2020-07-07 09:30:00,44.25,44.27,43.84,43.91,64655.0,40.5653,40.5836,40.1894,40.2536,64655.0
2020-07-07 10:00:00,43.9,43.96,43.68,43.77,36180.0,40.2444,40.2994,40.0427,40.1252,36180.0
2020-07-07 10:30:00,43.74,43.84,43.47,43.84,41640.0,40.0977,40.1894,39.8502,40.1894,41640.0
2020-07-07 11:00:00,43.82,44.01,43.74,43.93,92132.0,40.1711,40.3453,40.0977,40.2719,92132.0
2020-07-07 11:30:00,43.94,43.94,43.75,43.85,61515.0,40.2811,40.2811,40.1069,40.1986,61515.0
2020-07-07 12:00:00,43.86,44.05,43.84,43.93,55582.0,40.2078,40.3819,40.1894,40.2719,55582.0
2020-07-07 12:30:00,43.93,43.99,43.61,43.72,89169.0,40.2719,40.3269,39.9786,40.0794,89169.0
2020-07-07 13:00:00,43.71,43.8,43.61,43.75,47439.0,40.0702,40.1527,39.9786,40.1069,47439.0
2020-07-07 13:30:00,43.75,43.76,43.58,43.76,46789.0,40.1069,40.1161,39.9511,40.1161,46789.0
2020-07-07 14:00:00,43.76,43.8,43.61,43.78,60652.0,40.1161,40.1527,39.9786,40.1344,60652.0
2020-07-07 14:30:00,43.77,43.78,43.64,43.77,55638.0,40.1252,40.1344,40.0061,40.1252,55638.0
2020-07-07 15:00:00,43.79,43.82,43.55,43.59,64355.0,40.1436,40.1711,39.9236,39.9602,64355.0
2020-07-07 15:30:00,43.59,43.62,43.19,43.38,237609.0,39.9602,39.9877,39.5935,39.7677,237609.0
2020-07-08 09:30:00,43.25,43.25,42.37,42.6,89492.0,39.6485,39.6485,38.8418,39.0527,89492.0
2020-07-08 10:00:00,42.57,42.6,42.09,42.15,106908.0,39.0252,39.0527,38.5851,38.6401,106908.0
2020-07-08 10:30:00,42.13,42.25,42.04,42.11,63829.0,38.6218,38.7318,38.5393,38.6035,63829.0
2020-07-08 11:00:00,42.11,42.11,41.71,41.75,82438.0,38.6035,38.6035,38.2368,38.2735,82438.0
2020-07-08 11:30:00,41.74,41.82,41.71,41.73,32247.0,38.2643,38.3376,38.2368,38.2551,32247.0
2020-07-08 12:00:00,41.75,41.77,41.62,41.71,41830.0,38.2735,38.2918,38.1543,38.2368,41830.0
2020-07-08 12:30:00,41.69,41.76,41.57,41.75,57142.0,38.2184,38.2826,38.1084,38.2735,57142.0
2020-07-08 13:00:00,41.75,41.76,41.48,41.5,43953.0,38.2735,38.2826,38.0259,38.0443,43953.0
2020-07-08 13:30:00,41.5,41.63,41.45,41.57,68597.0,38.0443,38.1634,37.9984,38.1084,68597.0
2020-07-08 14:00:00,41.57,41.62,41.47,41.61,56481.0,38.1084,38.1543,38.0168,38.1451,56481.0
2020-07-08 14:30:00,41.62,41.65,41.41,41.5,84865.0,38.1543,38.1818,37.9618,38.0443,84865.0
2020-07-08 15:00:00,41.51,41.91,41.46,41.87,84365.0,38.0534,38.4201,38.0076,38.3835,84365.0
2020-07-08 15:30:00,41.88,42.08,41.87,41.99,223073.0,38.3926,38.576,38.3835,38.4935,223073.0
2020-07-09 09:30:00,41.65,41.83,40.95,41.05,111504.0,38.1818,38.3468,37.5401,37.6317,111504.0
2020-07-09 10:00:00,41.03,41.32,40.99,41.14,126819.0,37.6134,37.8793,37.5767,37.7142,126819.0
2020-07-09 10:30:00,41.14,41.16,40.47,40.52,160517.0,37.7142,37.7326,37.1,37.1459,160517.0
2020-07-09 11:00:00,40.51,40.55,40.2,40.33,116171.0,37.1367,37.1734,36.8525,36.9717,116171.0
2020-07-09 11:30:00,40.31,40.69,40.15,40.67,118141.0,36.9534,37.3017,36.8067,37.2834,118141.0
2020-07-09 12:00:00,40.69,40.83,40.6,40.8,51052.0,37.3017,37.4301,37.2192,37.4026,51052.0
2020-07-09 12:30:00,40.84,41.0,40.75,41.0,61833.0,37.4392,37.5859,37.3567,37.5859,61833.0
2020-07-09 13:00:00,40.97,41.12,40.92,41.01,39090.0,37.5584,37.6959,37.5126,37.5951,39090.0
2020-07-09 13:30:00,41.0,41.17,40.97,41.05,23666.0,37.5859,37.7417,37.5584,37.6317,23666.0
2020-07-09 14:00:00,41.05,41.42,41.03,41.34,68402.0,37.6317,37.9709,37.6134,37.8976,68402.0
2020-07-09 14:30:00,41.36,41.46,41.14,41.46,67324.0,37.9159,38.0076,37.7142,38.0076,67324.0
2020-07-09 15:00:00,41.46,41.6,41.31,41.34,100458.0,38.0076,38.1359,37.8701,37.8976,100458.0
2020-07-09 15:30:00,41.33,41.42,41.19,41.26,151156.0,37.8884,37.9709,37.7601,37.8243,151156.0
2020-07-10 09:30:00,41.38,41.61,41.06,41.51,78444.0,37.9343,38.1451,37.6409,38.0534,78444.0
2020-07-10 10:00:00,41.51,41.6,41.25,41.34,69256.0,38.0534,38.1359,37.8151,37.8976,69256.0
2020-07-10 10:30:00,41.33,41.74,41.31,41.56,54183.0,37.8884,38.2643,37.8701,38.0993,54183.0
2020-07-10 11:00:00,41.56,41.85,41.5,41.75,78735.0,38.0993,38.3651,38.0443,38.2735,78735.0
2020-07-10 11:30:00,41.75,41.83,41.59,41.79,60597.0,38.2735,38.3468,38.1268,38.3101,60597.0
2020-07-10 12:00:00,41.79,41.91,41.75,41.77,32737.0,38.3101,38.4201,38.2735,38.2918,32737.0
2020-07-10 12:30:00,41.75,41.88,41.73,41.84,34449.0,38.2735,38.3926,38.2551,38.356,34449.0
2020-07-10 13:00:00,41.87,41.88,41.73,41.78,22526.0,38.3835,38.3926,38.2551,38.301,22526.0
2020-07-10 13:30:00,41.8,41.9,41.73,41.87,22159.0,38.3193,38.411,38.2551,38.3835,22159.0
2020-07-10 14:00:00,41.88,41.88,41.79,41.8,24176.0,38.3926,38.3926,38.3101,38.3193,24176.0
2020-07-10 14:30:00,41.8,41.85,41.74,41.76,34135.0,38.3193,38.3651,38.2643,38.2826,34135.0
2020-07-10 15:00:00,41.75,41.99,41.74,41.96,37525.0,38.2735,38.4935,38.2643,38.466,37525.0
2020-07-10 15:30:00,41.96,42.03,41.86,41.98,183788.0,38.466,38.5301,38.3743,38.4843,183788.0
2020-07-13 09:30:00,42.43,42.78,41.95,42.01,95018.0,38.8968,39.2177,38.4568,38.5118,95018.0
2020-07-13 10:00:00,42.03,42.43,41.83,42.43,68675.0,38.5301,38.8968,38.3468,38.8968,68675.0
2020-07-13 10:30:00,42.42,42.51,42.16,42.46,67049.0,38.8877,38.9702,38.6493,38.9243,67049.0
2020-07-13 11:00:00,42.45,42.69,42.42,42.66,75196.0,38.9152,39.1352,38.8877,39.1077,75196.0
2020-07-13 11:30:00,42.66,42.69,42.37,42.46,38536.0,39.1077,39.1352,38.8418,38.9243,38536.0
2020-07-13 12:00:00,42.46,42.57,42.37,42.41,29322.0,38.9243,39.0252,38.8418,38.8785,29322.0
2020-07-13 12:30:00,42.4,42.83,42.4,42.83,40131.0,38.8693,39.2635,38.8693,39.2635,40131.0
2020-07-13 13:00:00,42.84,42.9,42.66,42.72,40298.0,39.2727,39.3277,39.1077,39.1627,40298.0
2020-07-13 13:30:00,42.74,42.85,42.67,42.83,36600.0,39.181,39.2819,39.1168,39.2635,36600.0
2020-07-13 14:00:00,42.83,42.83,42.58,42.66,64260.0,39.2635,39.2635,39.0343,39.1077,64260.0
2020-07-13 14:30:00,42.64,42.78,42.62,42.74,58734.0,39.0893,39.2177,39.071,39.181,58734.0
2020-07-13 15:00:00,42.75,42.75,42.19,42.19,76066.0,39.1902,39.1902,38.6768,38.6768,76066.0
2020-07-13 15:30:00,42.2,42.26,41.66,41.81,287361.0,38.686,38.741,38.1909,38.3285,287361.0
2020-07-14 09:30:00,41.92,42.28,41.6,42.27,147409.0,38.4293,38.7593,38.1359,38.7502,147409.0
2020-07-14 10:00:00,42.27,42.4,41.97,42.02,98478.0,38.7502,38.8693,38.4751,38.521,98478.0
2020-07-14 10:30:00,42.02,42.22,41.94,42.22,88464.0,38.521,38.7043,38.4476,38.7043,88464.0
2020-07-14 11:00:00,42.22,42.5,42.2,42.2,82182.0,38.7043,38.961,38.686,38.686,82182.0
2020-07-14 11:30:00,42.18,42.37,42.16,42.25,58718.0,38.6676,38.8418,38.6493,38.7318,58718.0
2020-07-14 12:00:00,42.26,42.33,42.17,42.27,70225.0,38.741,38.8052,38.6585,38.7502,70225.0
2020-07-14 12:30:00,42.27,42.36,42.14,42.14,65615.0,38.7502,38.8327,38.631,38.631,65615.0
2020-07-14 13:00:00,42.15,42.19,42.03,42.17,47576.0,38.6401,38.6768,38.5301,38.6585,47576.0
2020-07-14 13:30:00,42.16,42.36,42.16,42.29,54858.0,38.6493,38.8327,38.6493,38.7685,54858.0
2020-07-14 14:00:00,42.28,42.44,42.25,42.39,68343.0,38.7593,38.906,38.7318,38.8602,68343.0
2020-07-14 14:30:00,42.39,42.44,42.28,42.43,50673.0,38.8602,38.906,38.7593,38.8968,50673.0
2020-07-14 15:00:00,42.44,42.48,42.28,42.38,87659.0,38.906,38.9427,38.7593,38.851,87659.0
2020-07-14 15:30:00,42.39,42.69,42.35,42.63,280619.0,38.8602,39.1352,38.8235,39.0802,280619.0
2020-07-15 09:30:00,43.5,45.28,43.49,45.01,227491.0,39.8777,41.5095,39.8686,41.262,227491.0
2020-07-15 10:00:00,45.03,45.4,44.76,45.37,207005.0,41.2803,41.6195,41.0328,41.592,207005.0
2020-07-15 10:30:00,45.37,45.75,45.35,45.43,161608.0,41.592,41.9404,41.5737,41.647,161608.0
2020-07-15 11:00:00,45.45,45.45,45.04,45.32,94857.0,41.6653,41.6653,41.2895,41.5462,94857.0
2020-07-15 11:30:00,45.29,45.38,44.95,44.97,82805.0,41.5187,41.6012,41.207,41.2253,82805.0
2020-07-15 12:00:00,44.95,45.15,44.87,45.12,42872.0,41.207,41.3903,41.1336,41.3628,42872.0
2020-07-15 12:30:00,45.11,45.21,45.06,45.21,83137.0,41.3537,41.4453,41.3078,41.4453,83137.0
2020-07-15 13:00:00,45.22,45.34,45.03,45.04,67359.0,41.4545,41.5645,41.2803,41.2895,67359.0
2020-07-15 13:30:00,45.04,45.17,44.91,45.05,74404.0,41.2895,41.4087,41.1703,41.2987,74404.0
2020-07-15 14:00:00,45.05,45.19,45.03,45.08,45374.0,41.2987,41.427,41.2803,41.3262,45374.0
2020-07-15 14:30:00,45.09,45.1,44.78,44.8,65800.0,41.3353,41.3445,41.0511,41.0695,65800.0
2020-07-15 15:00:00,44.8,45.09,44.77,45.07,60918.0,41.0695,41.3353,41.042,41.317,60918.0
2020-07-15 15:30:00,45.08,45.23,45.01,45.18,203950.0,41.3262,41.4637,41.262,41.4178,203950.0
2020-07-16 09:30:00,44.76,44.76,44.28,44.39,60179.0,41.0328,41.0328,40.5928,40.6936,60179.0
2020-07-16 10:00:00,44.43,44.61,44.15,44.54,70775.0,40.7303,40.8953,40.4736,40.8311,70775.0
2020-07-16 10:30:00,44.51,44.64,44.38,44.52,98357.0,40.8036,40.9228,40.6844,40.8128,98357.0
2020-07-16 11:00:00,44.55,44.65,44.5,44.56,36993.0,40.8403,40.932,40.7945,40.8495,36993.0
2020-07-16 11:30:00,44.55,44.6,44.42,44.5,72545.0,40.8403,40.8861,40.7211,40.7945,72545.0
2020-07-16 12:00:00,44.48,44.5,44.21,44.26,30537.0,40.7761,40.7945,40.5286,40.5744,30537.0
2020-07-16 12:30:00,44.26,44.29,44.14,44.22,48232.0,40.5744,40.6019,40.4644,40.5378,48232.0
2020-07-16 13:00:00,44.23,44.42,44.23,44.37,27018.0,40.5469,40.7211,40.5469,40.6753,27018.0
2020-07-16 13:30:00,44.37,44.4,44.24,44.27,24814.0,40.6753,40.7028,40.5561,40.5836,24814.0
2020-07-16 14:00:00,44.26,44.34,44.25,44.27,20100.0,40.5744,40.6478,40.5653,40.5836,20100.0
2020-07-16 14:30:00,44.28,44.3,44.06,44.08,25350.0,40.5928,40.6111,40.3911,40.4094,25350.0
2020-07-16 15:00:00,44.1,44.3,44.09,44.3,34467.0,40.4278,40.6111,40.4186,40.6111,34467.0
2020-07-16 15:30:00,44.29,44.4,44.24,44.32,101714.0,40.6019,40.7028,40.5561,40.6294,101714.0
2020-07-17 09:30:00,44.43,44.81,44.08,44.58,58149.0,40.7303,41.0786,40.4094,40.8678,58149.0
2020-07-17 10:00:00,44.62,44.65,44.31,44.41,30108.0,40.9045,40.932,40.6203,40.712,30108.0
2020-07-17 10:30:00,44.46,44.65,44.33,44.61,33256.0,40.7578,40.932,40.6386,40.8953,33256.0
2020-07-17 11:00:00,44.6,44.65,44.51,44.62,41132.0,40.8861,40.932,40.8036,40.9045,41132.0
2020-07-17 11:30:00,44.63,44.71,44.57,44.67,44874.0,40.9136,40.987,40.8586,40.9503,44874.0
2020-07-17 12:00:00,44.68,44.79,44.61,44.76,35901.0,40.9595,41.0603,40.8953,41.0328,35901.0
2020-07-17 12:30:00,44.78,44.83,44.69,44.73,25985.0,41.0511,41.097,40.9686,41.0053,25985.0
2020-07-17 13:00:00,44.73,44.95,44.73,44.75,34286.0,41.0053,41.207,41.0053,41.0236,34286.0
2020-07-17 13:30:00,44.77,44.83,44.66,44.66,19114.0,41.042,41.097,40.9411,40.9411,19114.0
2020-07-17 14:00:00,44.68,44.79,44.65,44.73,38185.0,40.9595,41.0603,40.932,41.0053,38185.0
2020-07-17 14:30:00,44.73,44.78,44.65,44.75,38387.0,41.0053,41.0511,40.932,41.0236,38387.0
2020-07-17 15:00:00,44.75,44.85,44.67,44.83,39500.0,41.0236,41.1153,40.9503,41.097,39500.0
2020-07-17 15:30:00,44.83,44.91,44.72,44.77,110601.0,41.097,41.1703,40.9961,41.042,110601.0
2020-07-20 09:30:00,44.69,45.12,44.07,44.19,102527.0,40.9686,41.3628,40.4003,40.5103,102527.0
2020-07-20 10:00:00,44.19,44.42,43.95,44.31,66461.0,40.5103,40.7211,40.2903,40.6203,66461.0
2020-07-20 10:30:00,44.34,44.53,44.32,44.33,48556.0,40.6478,40.822,40.6294,40.6386,48556.0
2020-07-20 11:00:00,44.34,44.34,43.73,43.74,108441.0,40.6478,40.6478,40.0886,40.0977,108441.0
2020-07-20 11:30:00,43.74,43.85,43.53,43.64,43488.0,40.0977,40.1986,39.9052,40.0061,43488.0
2020-07-20 12:00:00,43.64,43.64,43.43,43.49,36885.0,40.0061,40.0061,39.8136,39.8686,36885.0
2020-07-20 12:30:00,43.48,43.54,43.33,43.46,33804.0,39.8594,39.9144,39.7219,39.8411,33804.0
2020-07-20 13:00:00,43.46,43.55,43.36,43.55,32217.0,39.8411,39.9236,39.7494,39.9236,32217.0
2020-07-20 13:30:00,43.56,43.68,43.5,43.64,32551.0,39.9327,40.0427,39.8777,40.0061,32551.0
2020-07-20 14:00:00,43.65,43.68,43.52,43.55,20205.0,40.0152,40.0427,39.8961,39.9236,20205.0
2020-07-20 14:30:00,43.56,43.57,43.43,43.45,20081.0,39.9327,39.9419,39.8136,39.8319,20081.0
2020-07-20 15:00:00,43.45,43.64,43.44,43.61,35355.0,39.8319,40.0061,39.8227,39.9786,35355.0
2020-07-20 15:30:00,43.62,43.74,43.46,43.47,201126.0,39.9877,40.0977,39.8411,39.8502,201126.0
2020-07-21 09:30:00,43.67,44.5,43.27,44.18,86240.0,40.0336,40.7945,39.6669,40.5011,86240.0
2020-07-21 10:00:00,44.21,44.44,43.9,44.0,69828.0,40.5286,40.7395,40.2444,40.3361,69828.0
2020-07-21 10:30:00,44.01,44.2,43.93,44.11,46642.0,40.3453,40.5194,40.2719,40.4369,46642.0
2020-07-21 11:00:00,44.14,44.35,44.07,44.23,56447.0,40.4644,40.6569,40.4003,40.5469,56447.0
2020-07-21 11:30:00,44.23,44.35,44.2,44.32,50094.0,40.5469,40.6569,40.5194,40.6294,50094.0
2020-07-21 12:00:00,44.29,44.34,44.06,44.2,34777.0,40.6019,40.6478,40.3911,40.5194,34777.0
2020-07-21 12:30:00,44.19,44.27,44.14,44.2,30268.0,40.5103,40.5836,40.4644,40.5194,30268.0
2020-07-21 13:00:00,44.2,44.21,44.04,44.05,24759.0,40.5194,40.5286,40.3728,40.3819,24759.0
2020-07-21 13:30:00,44.05,44.09,44.0,44.02,30888.0,40.3819,40.4186,40.3361,40.3544,30888.0
2020-07-21 14:00:00,44.01,44.01,43.76,43.8,40614.0,40.3453,40.3453,40.1161,40.1527,40614.0
2020-07-21 14:30:00,43.8,43.96,43.8,43.89,48580.0,40.1527,40.2994,40.1527,40.2353,48580.0
2020-07-21 15:00:00,43.89,43.89,43.64,43.68,54775.0,40.2353,40.2353,40.0061,40.0427,54775.0
2020-07-21 15:30:00,43.7,43.89,43.67,43.84,225262.0,40.0611,40.2353,40.0336,40.1894,225262.0
2020-07-22 09:30:00,43.97,44.32,43.66,44.23,72239.0,40.3086,40.6294,40.0244,40.5469,72239.0
2020-07-22 10:00:00,44.25,44.31,44.06,44.19,47019.0,40.5653,40.6203,40.3911,40.5103,47019.0
2020-07-22 10:30:00,44.2,44.51,44.2,44.51,40164.0,40.5194,40.8036,40.5194,40.8036,40164.0
2020-07-22 11:00:00,44.51,44.59,44.23,44.23,43723.0,40.8036,40.877,40.5469,40.5469,43723.0
2020-07-22 11:30:00,44.24,44.24,44.01,44.12,51987.0,40.5561,40.5561,40.3453,40.4461,51987.0
2020-07-22 12:00:00,44.13,44.29,44.11,44.18,31902.0,40.4553,40.6019,40.4369,40.5011,31902.0
2020-07-22 12:30:00,44.17,44.24,44.13,44.22,42518.0,40.4919,40.5561,40.4553,40.5378,42518.0
2020-07-22 13:00:00,44.24,44.24,44.14,44.18,28110.0,40.5561,40.5561,40.4644,40.5011,28110.0
2020-07-22 13:30:00,44.18,44.23,44.01,44.01,33964.0,40.5011,40.5469,40.3453,40.3453,33964.0
2020-07-22 14:00:00,44.01,44.08,43.93,43.93,42547.0,40.3453,40.4094,40.2719,40.2719,42547.0
2020-07-22 14:30:00,43.95,44.06,43.92,43.98,45508.0,40.2903,40.3911,40.2628,40.3178,45508.0
2020-07-22 15:00:00,44.0,44.01,43.91,43.94,58469.0,40.3361,40.3453,40.2536,40.2811,58469.0
2020-07-22 15:30:00,43.94,44.14,43.91,44.01,248614.0,40.2811,40.4644,40.2536,40.3453,248614.0
2020-07-23 09:30:00,43.96,44.07,43.58,43.87,36311.0,40.2994,40.4003,39.9511,40.2169,36311.0
2020-07-23 10:00:00,43.84,44.19,43.76,44.15,54843.0,40.1894,40.5103,40.1161,40.4736,54843.0
2020-07-23 10:30:00,44.16,44.2,43.79,43.8,84467.0,40.4828,40.5194,40.1436,40.1527,84467.0
2020-07-23 11:00:00,43.8,44.27,43.8,44.23,45744.0,40.1527,40.5836,40.1527,40.5469,45744.0
2020-07-23 11:30:00,44.26,44.36,43.99,44.33,49732.0,40.5744,40.6661,40.3269,40.6386,49732.0
2020-07-23 12:00:00,44.31,44.33,44.18,44.32,37929.0,40.6203,40.6386,40.5011,40.6294,37929.0
2020-07-23 12:30:00,44.32,44.46,44.3,44.32,35297.0,40.6294,40.7578,40.6111,40.6294,35297.0
2020-07-23 13:00:00,44.3,44.38,44.17,44.24,33753.0,40.6111,40.6844,40.4919,40.5561,33753.0
2020-07-23 13:30:00,44.23,44.24,44.08,44.14,61577.0,40.5469,40.5561,40.4094,40.4644,61577.0
2020-07-23 14:00:00,44.14,44.14,43.8,43.83,65908.0,40.4644,40.4644,40.1527,40.1802,65908.0
2020-07-23 14:30:00,43.84,44.0,43.79,43.9,31513.0,40.1894,40.3361,40.1436,40.2444,31513.0
2020-07-23 15:00:00,43.9,44.11,43.89,43.94,61814.0,40.2444,40.4369,40.2353,40.2811,61814.0
2020-07-23 15:30:00,43.94,44.04,43.78,43.98,171359.0,40.2811,40.3728,40.1344,40.3178,171359.0
2020-07-24 09:30:00,44.12,44.12,43.39,43.69,68674.0,40.4461,40.4461,39.7769,40.0519,68674.0
2020-07-24 10:00:00,43.71,43.84,43.57,43.73,59460.0,40.0702,40.1894,39.9419,40.0886,59460.0
2020-07-24 10:30:00,43.74,43.77,43.56,43.75,58172.0,40.0977,40.1252,39.9327,40.1069,58172.0
2020-07-24 11:00:00,43.74,43.84,43.45,43.45,68203.0,40.0977,40.1894,39.8319,39.8319,68203.0
2020-07-24 11:30:00,43.45,43.51,43.34,43.44,43653.0,39.8319,39.8869,39.7311,39.8227,43653.0
2020-07-24 12:00:00,43.46,43.59,43.39,43.51,55988.0,39.8411,39.9602,39.7769,39.8869,55988.0
2020-07-24 12:30:00,43.51,43.57,43.33,43.39,75467.0,39.8869,39.9419,39.7219,39.7769,75467.0
2020-07-24 13:00:00,43.39,43.41,43.11,43.31,59475.0,39.7769,39.7952,39.5202,39.7035,59475.0
2020-07-24 13:30:00,43.3,43.3,42.98,43.12,55903.0,39.6944,39.6944,39.401,39.5294,55903.0
2020-07-24 14:00:00,43.14,43.34,43.13,43.25,68053.0,39.5477,39.7311,39.5385,39.6485,68053.0
2020-07-24 14:30:00,43.22,43.25,43.15,43.22,21614.0,39.621,39.6485,39.5569,39.621,21614.0
2020-07-24 15:00:00,43.22,43.39,43.21,43.21,35170.0,39.621,39.7769,39.6119,39.6119,35170.0
2020-07-24 15:30:00,43.22,43.35,43.19,43.21,123183.0,39.621,39.7402,39.5935,39.6119,123183.0
2020-07-27 09:30:00,43.13,43.53,42.47,42.96,48985.0,39.5385,39.9052,38.9335,39.3827,48985.0
2020-07-27 10:00:00,42.96,43.14,42.6,43.02,41338.0,39.3827,39.5477,39.0527,39.4377,41338.0
2020-07-27 10:30:00,43.02,43.1,42.91,43.1,49210.0,39.4377,39.511,39.3369,39.511,49210.0
2020-07-27 11:00:00,43.1,43.32,43.08,43.27,46191.0,39.511,39.7127,39.4927,39.6669,46191.0
2020-07-27 11:30:00,43.27,43.32,43.21,43.25,51484.0,39.6669,39.7127,39.6119,39.6485,51484.0
2020-07-27 12:00:00,43.24,43.36,43.22,43.36,33724.0,39.6394,39.7494,39.621,39.7494,33724.0
2020-07-27 12:30:00,43.35,43.39,43.25,43.32,14501.0,39.7402,39.7769,39.6485,39.7127,14501.0
2020-07-27 13:00:00,43.3,43.37,43.24,43.26,16792.0,39.6944,39.7586,39.6394,39.6577,16792.0
2020-07-27 13:30:00,43.27,43.35,43.22,43.28,34269.0,39.6669,39.7402,39.621,39.676,34269.0
2020-07-27 14:00:00,43.26,43.3,43.2,43.23,79136.0,39.6577,39.6944,39.6027,39.6302,79136.0
2020-07-27 14:30:00,43.23,43.3,43.21,43.26,47225.0,39.6302,39.6944,39.6119,39.6577,47225.0
2020-07-27 15:00:00,43.27,43.46,43.26,43.41,47178.0,39.6669,39.8411,39.6577,39.7952,47178.0
2020-07-27 15:30:00,43.41,43.53,43.38,43.48,180901.0,39.7952,39.9052,39.7677,39.8594,180901.0
2020-07-28 09:30:00,43.47,43.67,43.38,43.6,67930.0,39.8502,40.0336,39.7677,39.9694,67930.0
2020-07-28 10:00:00,43.53,43.68,43.53,43.63,45579.0,39.9052,40.0427,39.9052,39.9969,45579.0
2020-07-28 10:30:00,43.65,43.67,43.57,43.62,41818.0,40.0152,40.0336,39.9419,39.9877,41818.0
2020-07-28 11:00:00,43.61,43.66,43.43,43.64,79887.0,39.9786,40.0244,39.8136,40.0061,79887.0
2020-07-28 11:30:00,43.64,43.71,43.59,43.65,22530.0,40.0061,40.0702,39.9602,40.0152,22530.0
2020-07-28 12:00:00,43.65,43.66,43.57,43.6,33931.0,40.0152,40.0244,39.9419,39.9694,33931.0
2020-07-28 12:30:00,43.61,43.64,43.57,43.62,27972.0,39.9786,40.0061,39.9419,39.9877,27972.0
2020-07-28 13:00:00,43.6,43.69,43.57,43.69,25475.0,39.9694,40.0519,39.9419,40.0519,25475.0
2020-07-28 13:30:00,43.68,43.85,43.67,43.83,28398.0,40.0427,40.1986,40.0336,40.1802,28398.0
2020-07-28 14:00:00,43.81,43.87,43.73,43.78,33552.0,40.1619,40.2169,40.0886,40.1344,33552.0
2020-07-28 14:30:00,43.78,43.85,43.65,43.72,32517.0,40.1344,40.1986,40.0152,40.0794,32517.0
2020-07-28 15:00:00,43.72,43.83,43.63,43.64,120678.0,40.0794,40.1802,39.9969,40.0061,120678.0
2020-07-28 15:30:00,43.61,43.8,43.49,43.49,412145.0,39.9786,40.1527,39.8686,39.8686,412145.0
2020-07-29 09:30:00,43.59,44.05,43.24,43.87,60133.0,39.9602,40.3819,39.6394,40.2169,60133.0
2020-07-29 10:00:00,43.91,44.21,43.82,44.18,103978.0,40.2536,40.5286,40.1711,40.5011,103978.0
2020-07-29 10:30:00,44.12,44.27,44.12,44.2,32587.0,40.4461,40.5836,40.4461,40.5194,32587.0
2020-07-29 11:00:00,44.18,44.8,44.15,44.8,124055.0,40.5011,41.0695,40.4736,41.0695,124055.0
2020-07-29 11:30:00,44.81,44.92,44.64,44.91,75367.0,41.0786,41.1795,40.9228,41.1703,75367.0
2020-07-29 12:00:00,44.91,45.33,44.91,44.93,115165.0,41.1703,41.5553,41.1703,41.1887,115165.0
2020-07-29 12:30:00,44.92,44.92,44.76,44.79,23359.0,41.1795,41.1795,41.0328,41.0603,23359.0
2020-07-29 13:00:00,44.81,44.82,44.68,44.68,15446.0,41.0786,41.0878,40.9595,40.9595,15446.0
2020-07-29 13:30:00,44.69,44.78,44.64,44.73,16997.0,40.9686,41.0511,40.9228,41.0053,16997.0
2020-07-29 14:00:00,44.75,44.92,44.71,44.89,25338.0,41.0236,41.1795,40.987,41.152,25338.0
2020-07-29 14:30:00,44.9,44.93,44.78,44.84,27027.0,41.1611,41.1887,41.0511,41.1061,27027.0
2020-07-29 15:00:00,44.85,44.96,44.78,44.93,31389.0,41.1153,41.2162,41.0511,41.1887,31389.0
2020-07-29 15:30:00,44.94,45.07,44.67,44.78,77697.0,41.1978,41.317,40.9503,41.0511,77697.0
2020-07-30 09:30:00,44.06,44.28,43.8,43.98,79212.0,40.3911,40.5928,40.1527,40.3178,79212.0
2020-07-30 10:00:00,43.94,44.29,43.84,44.14,59272.0,40.2811,40.6019,40.1894,40.4644,59272.0
2020-07-30 10:30:00,44.13,44.25,44.05,44.09,49063.0,40.4553,40.5653,40.3819,40.4186,49063.0
2020-07-30 11:00:00,44.11,44.63,44.11,44.45,105661.0,40.4369,40.9136,40.4369,40.7486,105661.0
2020-07-30 11:30:00,44.41,44.45,44.12,44.14,56348.0,40.712,40.7486,40.4461,40.4644,56348.0
2020-07-30 12:00:00,44.15,44.35,44.13,44.26,47520.0,40.4736,40.6569,40.4553,40.5744,47520.0
2020-07-30 12:30:00,44.27,44.33,44.24,44.3,65858.0,40.5836,40.6386,40.5561,40.6111,65858.0
2020-07-30 13:00:00,44.3,44.54,44.28,44.45,41720.0,40.6111,40.8311,40.5928,40.7486,41720.0
2020-07-30 13:30:00,44.44,44.63,44.4,44.6,58548.0,40.7395,40.9136,40.7028,40.8861,58548.0
2020-07-30 14:00:00,44.59,44.85,44.58,44.82,144243.0,40.877,41.1153,40.8678,41.0878,144243.0
2020-07-30 14:30:00,44.82,45.23,44.82,45.16,324273.0,41.0878,41.4637,41.0878,41.3995,324273.0
2020-07-30 15:00:00,45.18,45.3,44.91,45.09,218095.0,41.4178,41.5278,41.1703,41.3353,218095.0
2020-07-30 15:30:00,45.09,45.23,45.01,45.22,383559.0,41.3353,41.4637,41.262,41.4545,383559.0
2020-07-31 09:30:00,44.92,45.34,44.55,44.99,51986.0,41.1795,41.5645,40.8403,41.2437,51986.0
2020-07-31 10:00:00,44.99,45.02,44.54,44.58,48528.0,41.2437,41.2712,40.8311,40.8678,48528.0
2020-07-31 10:30:00,44.56,44.61,44.34,44.44,75624.0,40.8495,40.8953,40.6478,40.7395,75624.0
2020-07-31 11:00:00,44.46,44.64,44.37,44.52,60997.0,40.7578,40.9228,40.6753,40.8128,60997.0
2020-07-31 11:30:00,44.52,44.57,44.29,44.34,73834.0,40.8128,40.8586,40.6019,40.6478,73834.0
2020-07-31 12:00:00,44.32,44.39,44.24,44.36,46723.0,40.6294,40.6936,40.5561,40.6661,46723.0
2020-07-31 12:30:00,44.34,44.35,44.22,44.3,33197.0,40.6478,40.6569,40.5378,40.6111,33197.0
2020-07-31 13:00:00,44.3,44.39,44.27,44.37,27708.0,40.6111,40.6936,40.5836,40.6753,27708.0
2020-07-31 13:30:00,44.37,44.43,44.18,44.19,38611.0,40.6753,40.7303,40.5011,40.5103,38611.0
2020-07-31 14:00:00,44.17,44.22,43.96,44.08,46789.0,40.4919,40.5378,40.2994,40.4094,46789.0
2020-07-31 14:30:00,44.09,44.37,44.08,44.33,65339.0,40.4186,40.6753,40.4094,40.6386,65339.0
2020-07-31 15:00:00,44.33,44.5,44.3,44.33,90413.0,40.6386,40.7945,40.6111,40.6386,90413.0
2020-07-31 15:30:00,44.33,44.65,44.33,44.62,151072.0,40.6386,40.932,40.6386,40.9045,151072.0
2020-08-03 09:30:00,44.71,44.88,44.36,44.62,62575.0,40.987,41.1428,40.6661,40.9045,62575.0
2020-08-03 10:00:00,44.65,44.96,44.65,44.83,78560.0,40.932,41.2162,40.932,41.097,78560.0
2020-08-03 10:30:00,44.82,44.84,44.4,44.43,50111.0,41.0878,41.1061,40.7028,40.7303,50111.0
2020-08-03 11:00:00,44.44,44.66,44.4,44.49,45548.0,40.7395,40.9411,40.7028,40.7853,45548.0
2020-08-03 11:30:00,44.5,44.92,44.5,44.86,40449.0,40.7945,41.1795,40.7945,41.1245,40449.0
2020-08-03 12:00:00,44.86,44.93,44.76,44.84,34272.0,41.1245,41.1887,41.0328,41.1061,34272.0
2020-08-03 12:30:00,44.84,45.1,44.82,44.9,29647.0,41.1061,41.3445,41.0878,41.1611,29647.0
2020-08-03 13:00:00,44.91,44.92,44.78,44.83,23394.0,41.1703,41.1795,41.0511,41.097,23394.0
2020-08-03 13:30:00,44.84,44.87,44.74,44.76,56191.0,41.1061,41.1336,41.0145,41.0328,56191.0
2020-08-03 14:00:00,44.75,44.78,44.56,44.62,38531.0,41.0236,41.0511,40.8495,40.9045,38531.0
2020-08-03 14:30:00,44.61,44.7,44.56,44.66,39206.0,40.8953,40.9778,40.8495,40.9411,39206.0
2020-08-03 15:00:00,44.67,44.74,44.52,44.52,44787.0,40.9503,41.0145,40.8128,40.8128,44787.0
2020-08-03 15:30:00,44.52,44.68,44.52,44.66,194993.0,40.8128,40.9595,40.8128,40.9411,194993.0
2020-08-04 09:30:00,44.67,44.82,44.5,44.54,109031.0,40.9503,41.0878,40.7945,40.8311,109031.0
2020-08-04 10:00:00,44.54,45.17,44.54,44.81,202237.0,40.8311,41.4087,40.8311,41.0786,202237.0
2020-08-04 10:30:00,44.86,47.19,44.85,47.01,470482.0,41.1245,43.2605,41.1153,43.0954,470482.0
2020-08-04 11:00:00,47.05,47.33,46.71,46.8,260591.0,43.1321,43.3888,42.8204,42.9029,260591.0
2020-08-04 11:30:00,46.8,47.19,46.43,47.19,170705.0,42.9029,43.2605,42.5637,43.2605,170705.0
2020-08-04 12:00:00,47.19,47.35,47.11,47.19,132711.0,43.2605,43.4071,43.1871,43.2605,132711.0
2020-08-04 12:30:00,47.19,47.49,47.02,47.07,135623.0,43.2605,43.5355,43.1046,43.1505,135623.0
2020-08-04 13:00:00,47.07,47.14,46.86,46.95,114525.0,43.1505,43.2146,42.9579,43.0404,114525.0
2020-08-04 13:30:00,46.94,46.95,46.68,46.77,54882.0,43.0313,43.0404,42.7929,42.8754,54882.0
2020-08-04 14:00:00,46.78,46.91,46.57,46.64,64334.0,42.8846,43.0038,42.6921,42.7563,64334.0
2020-08-04 14:30:00,46.64,46.75,46.49,46.73,114320.0,42.7563,42.8571,42.6187,42.8388,114320.0
2020-08-04 15:00:00,46.74,46.8,46.61,46.72,95327.0,42.8479,42.9029,42.7288,42.8296,95327.0
2020-08-04 15:30:00,46.71,46.77,46.57,46.7,302105.0,42.8204,42.8754,42.6921,42.8113,302105.0
2020-08-05 09:30:00,47.28,47.36,46.22,46.7,140528.0,43.343,43.4163,42.3712,42.8113,140528.0
2020-08-05 10:00:00,46.74,47.17,46.65,47.16,96066.0,42.8479,43.2421,42.7654,43.233,96066.0
2020-08-05 10:30:00,47.17,47.32,46.93,46.94,121386.0,43.2421,43.3796,43.0221,43.0313,121386.0
2020-08-05 11:00:00,46.98,47.32,46.96,47.13,108301.0,43.0679,43.3796,43.0496,43.2055,108301.0
2020-08-05 11:30:00,47.15,47.28,47.1,47.19,89836.0,43.2238,43.343,43.178,43.2605,89836.0
2020-08-05 12:00:00,47.2,47.2,46.77,46.85,52408.0,43.2696,43.2696,42.8754,42.9488,52408.0
2020-08-05 12:30:00,46.82,46.84,46.67,46.72,64094.0,42.9213,42.9396,42.7838,42.8296,64094.0
2020-08-05 13:00:00,46.71,47.03,46.64,46.93,78854.0,42.8204,43.1138,42.7563,43.0221,78854.0
2020-08-05 13:30:00,46.92,46.99,46.54,46.92,72558.0,43.0129,43.0771,42.6646,43.0129,72558.0
2020-08-05 14:00:00,46.92,47.2,46.89,47.18,100143.0,43.0129,43.2696,42.9854,43.2513,100143.0
2020-08-05 14:30:00,47.17,47.2,46.73,46.9,229840.0,43.2421,43.2696,42.8388,42.9946,229840.0
2020-08-05 15:00:00,46.9,46.95,46.57,46.59,193840.0,42.9946,43.0404,42.6921,42.7104,193840.0
2020-08-05 15:30:00,46.6,47.06,46.56,46.75,337647.0,42.7196,43.1413,42.6829,42.8571,337647.0
2020-08-06 09:30:00,44.44,44.99,42.61,42.76,656618.0,40.7395,41.2437,39.0618,39.1993,656618.0
2020-08-06 10:00:00,42.72,43.95,42.32,43.01,485162.0,39.1627,40.2903,38.796,39.4285,485162.0
2020-08-06 10:30:00,42.94,43.42,42.65,43.0,207929.0,39.3644,39.8044,39.0985,39.4194,207929.0
2020-08-06 11:00:00,43.0,43.33,42.84,43.24,214192.0,39.4194,39.7219,39.2727,39.6394,214192.0
2020-08-06 11:30:00,43.19,43.37,43.02,43.28,125577.0,39.5935,39.7586,39.4377,39.676,125577.0
2020-08-06 12:00:00,43.28,43.31,43.02,43.27,507075.0,39.676,39.7035,39.4377,39.6669,507075.0
2020-08-06 12:30:00,43.27,43.27,43.0,43.09,224732.0,39.6669,39.6669,39.4194,39.5019,224732.0
2020-08-06 13:00:00,43.09,43.21,42.95,43.1,158041.0,39.5019,39.6119,39.3735,39.511,158041.0
2020-08-06 13:30:00,43.11,43.26,43.05,43.09,290880.0,39.5202,39.6577,39.4652,39.5019,290880.0
2020-08-06 14:00:00,43.09,43.36,43.03,43.34,111734.0,39.5019,39.7494,39.4469,39.7311,111734.0
2020-08-06 14:30:00,43.34,43.56,43.25,43.38,178723.0,39.7311,39.9327,39.6485,39.7677,178723.0
2020-08-06 15:00:00,43.38,43.47,43.1,43.2,477594.0,39.7677,39.8502,39.511,39.6027,477594.0
2020-08-06 15:30:00,43.2,43.35,43.14,43.25,488455.0,39.6027,39.7402,39.5477,39.6485,488455.0
2020-08-07 09:30:00,43.42,44.65,43.35,43.61,214472.0,39.8044,40.932,39.7402,39.9786,214472.0
2020-08-07 10:00:00,43.56,43.77,43.35,43.59,100346.0,39.9327,40.1252,39.7402,39.9602,100346.0
2020-08-07 10:30:00,43.61,44.32,43.61,44.21,103518.0,39.9786,40.6294,39.9786,40.5286,103518.0
2020-08-07 11:00:00,44.22,44.31,44.04,44.13,88824.0,40.5378,40.6203,40.3728,40.4553,88824.0
2020-08-07 11:30:00,44.13,44.46,44.1,44.42,112818.0,40.4553,40.7578,40.4278,40.7211,112818.0
2020-08-07 12:00:00,44.42,44.47,44.23,44.4,165011.0,40.7211,40.767,40.5469,40.7028,165011.0
2020-08-07 12:30:00,44.4,44.73,44.36,44.62,91538.0,40.7028,41.0053,40.6661,40.9045,91538.0
2020-08-07 13:00:00,44.62,44.97,44.49,44.93,79821.0,40.9045,41.2253,40.7853,41.1887,79821.0
2020-08-07 13:30:00,44.92,44.97,44.74,44.91,198833.0,41.1795,41.2253,41.0145,41.1703,198833.0
2020-08-07 14:00:00,44.92,45.03,44.65,44.8,198495.0,41.1795,41.2803,40.932,41.0695,198495.0
2020-08-07 14:30:00,44.79,44.79,44.54,44.63,106551.0,41.0603,41.0603,40.8311,40.9136,106551.0
2020-08-07 15:00:00,44.62,44.99,44.62,44.97,153175.0,40.9045,41.2437,40.9045,41.2253,153175.0
2020-08-07 15:30:00,44.97,45.36,44.93,45.32,458390.0,41.2253,41.5828,41.1887,41.5462,458390.0
2020-08-10 09:30:00,45.45,45.69,44.68,45.13,73551.0,41.6653,41.8854,40.9595,41.372,73551.0
2020-08-10 10:00:00,45.04,45.33,44.87,45.3,69070.0,41.2895,41.5553,41.1336,41.5278,69070.0
2020-08-10 10:30:00,45.33,45.4,45.11,45.15,95915.0,41.5553,41.6195,41.3537,41.3903,95915.0
2020-08-10 11:00:00,45.17,45.68,45.04,45.33,166932.0,41.4087,41.8762,41.2895,41.5553,166932.0
2020-08-10 11:30:00,45.31,45.41,44.99,45.17,59901.0,41.537,41.6287,41.2437,41.4087,59901.0
2020-08-10 12:00:00,45.17,45.24,45.03,45.12,47064.0,41.4087,41.4728,41.2803,41.3628,47064.0
2020-08-10 12:30:00,45.12,45.43,45.08,45.28,47707.0,41.3628,41.647,41.3262,41.5095,47707.0
2020-08-10 13:00:00,45.28,45.33,45.0,45.08,69330.0,41.5095,41.5553,41.2528,41.3262,69330.0
2020-08-10 13:30:00,45.06,45.29,45.05,45.19,58779.0,41.3078,41.5187,41.2987,41.427,58779.0
2020-08-10 14:00:00,45.18,45.31,45.16,45.25,35058.0,41.4178,41.537,41.3995,41.482,35058.0
2020-08-10 14:30:00,45.26,45.32,45.12,45.23,89633.0,41.4912,41.5462,41.3628,41.4637,89633.0
2020-08-10 15:00:00,45.24,45.42,45.21,45.33,70950.0,41.4728,41.6378,41.4453,41.5553,70950.0
2020-08-10 15:30:00,45.32,45.51,45.27,45.41,261521.0,41.5462,41.7204,41.5003,41.6287,261521.0
2020-08-11 09:30:00,45.71,46.07,45.23,45.61,56946.0,41.9037,42.2337,41.4637,41.812,56946.0
2020-08-11 10:00:00,45.61,46.59,45.57,46.59,159531.0,41.812,42.7104,41.7754,42.7104,159531.0
2020-08-11 10:30:00,46.57,46.64,45.85,46.07,75055.0,42.6921,42.7563,42.032,42.2337,75055.0
2020-08-11 11:00:00,46.1,46.12,45.92,45.99,51800.0,42.2612,42.2796,42.0962,42.1604,51800.0
2020-08-11 11:30:00,46.0,46.16,45.94,45.95,38370.0,42.1696,42.3162,42.1145,42.1237,38370.0
2020-08-11 12:00:00,45.95,45.98,45.79,45.97,97381.0,42.1237,42.1512,41.977,42.142,97381.0
2020-08-11 12:30:00,45.95,45.95,45.79,45.84,54950.0,42.1237,42.1237,41.977,42.0229,54950.0
2020-08-11 13:00:00,45.84,46.05,45.84,46.05,46192.0,42.0229,42.2154,42.0229,42.2154,46192.0
2020-08-11 13:30:00,46.05,46.13,46.0,46.03,48306.0,42.2154,42.2887,42.1696,42.1971,48306.0
2020-08-11 14:00:00,46.04,46.19,46.04,46.06,68630.0,42.2062,42.3437,42.2062,42.2246,68630.0
2020-08-11 14:30:00,46.09,46.34,46.07,46.28,83382.0,42.2521,42.4812,42.2337,42.4262,83382.0
2020-08-11 15:00:00,46.3,46.39,45.98,46.13,148391.0,42.4446,42.5271,42.1512,42.2887,148391.0
2020-08-11 15:30:00,46.13,46.15,45.52,45.81,414546.0,42.2887,42.3071,41.7295,41.9954,414546.0
2020-08-12 09:30:00,46.12,46.29,45.24,45.39,92924.0,42.2796,42.4354,41.4728,41.6103,92924.0
2020-08-12 10:00:00,45.42,45.47,45.03,45.25,233832.0,41.6378,41.6837,41.2803,41.482,233832.0
2020-08-12 10:30:00,45.26,45.41,45.15,45.32,77217.0,41.4912,41.6287,41.3903,41.5462,77217.0
2020-08-12 11:00:00,45.32,45.35,45.08,45.19,58217.0,41.5462,41.5737,41.3262,41.427,58217.0
2020-08-12 11:30:00,45.19,45.3,45.1,45.13,38062.0,41.427,41.5278,41.3445,41.372,38062.0
2020-08-12 12:00:00,45.15,45.34,45.13,45.23,44589.0,41.3903,41.5645,41.372,41.4637,44589.0
2020-08-12 12:30:00,45.24,45.41,45.22,45.38,33761.0,41.4728,41.6287,41.4545,41.6012,33761.0
2020-08-12 13:00:00,45.38,45.4,45.21,45.23,42625.0,41.6012,41.6195,41.4453,41.4637,42625.0
2020-08-12 13:30:00,45.24,45.32,45.22,45.23,31883.0,41.4728,41.5462,41.4545,41.4637,31883.0
2020-08-12 14:00:00,45.23,45.28,45.17,45.17,35018.0,41.4637,41.5095,41.4087,41.4087,35018.0
2020-08-12 14:30:00,45.2,45.24,45.1,45.16,49632.0,41.4362,41.4728,41.3445,41.3995,49632.0
2020-08-12 15:00:00,45.16,45.17,45.01,45.01,113505.0,41.3995,41.4087,41.262,41.262,113505.0
2020-08-12 15:30:00,45.0,45.13,44.86,44.94,203699.0,41.2528,41.372,41.1245,41.1978,203699.0
2020-08-13 09:30:00,44.96,44.96,44.08,44.4,118238.0,41.2162,41.2162,40.4094,40.7028,118238.0
2020-08-13 10:00:00,44.36,44.71,44.26,44.57,193149.0,40.6661,40.987,40.5744,40.8586,193149.0
2020-08-13 10:30:00,44.56,44.67,44.43,44.58,63596.0,40.8495,40.9503,40.7303,40.8678,63596.0
2020-08-13 11:00:00,44.58,44.66,44.42,44.47,60488.0,40.8678,40.9411,40.7211,40.767,60488.0
2020-08-13 11:30:00,44.46,44.56,44.35,44.54,129065.0,40.7578,40.8495,40.6569,40.8311,129065.0
2020-08-13 12:00:00,44.55,44.63,44.48,44.54,43594.0,40.8403,40.9136,40.7761,40.8311,43594.0
2020-08-13 12:30:00,44.54,44.58,44.47,44.52,60442.0,40.8311,40.8678,40.767,40.8128,60442.0
2020-08-13 13:00:00,44.53,44.71,44.5,44.56,41085.0,40.822,40.987,40.7945,40.8495,41085.0
2020-08-13 13:30:00,44.55,44.79,44.51,44.77,52959.0,40.8403,41.0603,40.8036,41.042,52959.0
2020-08-13 14:00:00,44.75,44.77,44.51,44.64,64228.0,41.0236,41.042,40.8036,40.9228,64228.0
2020-08-13 14:30:00,44.64,44.66,44.47,44.51,47351.0,40.9228,40.9411,40.767,40.8036,47351.0
2020-08-13 15:00:00,44.52,44.57,44.43,44.48,143585.0,40.8128,40.8586,40.7303,40.7761,143585.0
2020-08-13 15:30:00,44.48,44.6,44.42,44.53,297058.0,40.7761,40.8861,40.7211,40.822,297058.0
2020-08-14 09:30:00,44.54,44.58,44.09,44.23,96806.0,40.8311,40.8678,40.4186,40.5469,96806.0
2020-08-14 10:00:00,44.23,44.3,44.1,44.25,77012.0,40.5469,40.6111,40.4278,40.5653,77012.0
2020-08-14 10:30:00,44.25,44.68,44.25,44.47,59589.0,40.5653,40.9595,40.5653,40.767,59589.0
2020-08-14 11:00:00,44.47,44.77,44.46,44.76,38484.0,40.767,41.042,40.7578,41.0328,38484.0
2020-08-14 11:30:00,44.79,44.79,44.63,44.73,32124.0,41.0603,41.0603,40.9136,41.0053,32124.0
2020-08-14 12:00:00,44.72,44.77,44.62,44.63,24916.0,40.9961,41.042,40.9045,40.9136,24916.0
2020-08-14 12:30:00,44.64,44.77,44.54,44.77,23847.0,40.9228,41.042,40.8311,41.042,23847.0
2020-08-14 13:00:00,44.77,44.84,44.7,44.73,17800.0,41.042,41.1061,40.9778,41.0053,17800.0
2020-08-14 13:30:00,44.73,44.91,44.67,44.91,44936.0,41.0053,41.1703,40.9503,41.1703,44936.0
2020-08-14 14:00:00,44.91,44.94,44.81,44.83,21360.0,41.1703,41.1978,41.0786,41.097,21360.0
2020-08-14 14:30:00,44.83,44.86,44.62,44.62,26181.0,41.097,41.1245,40.9045,40.9045,26181.0
2020-08-14 15:00:00,44.64,44.64,44.42,44.48,47978.0,40.9228,40.9228,40.7211,40.7761,47978.0
2020-08-14 15:30:00,44.47,44.55,44.28,44.54,201925.0,40.767,40.8403,40.5928,40.8311,201925.0
2020-08-17 09:30:00,44.76,44.76,44.01,44.02,90551.0,41.0328,41.0328,40.3453,40.3544,90551.0
2020-08-17 10:00:00,44.01,44.09,43.7,44.01,82438.0,40.3453,40.4186,40.0611,40.3453,82438.0
2020-08-17 10:30:00,44.0,44.0,43.6,43.71,68123.0,40.3361,40.3361,39.9694,40.0702,68123.0
2020-08-17 11:00:00,43.72,43.92,43.59,43.89,77951.0,40.0794,40.2628,39.9602,40.2353,77951.0
2020-08-17 11:30:00,43.89,43.97,43.65,43.68,61756.0,40.2353,40.3086,40.0152,40.0427,61756.0
2020-08-17 12:00:00,43.7,43.71,43.46,43.57,69759.0,40.0611,40.0702,39.8411,39.9419,69759.0
2020-08-17 12:30:00,43.57,43.66,43.43,43.45,30695.0,39.9419,40.0244,39.8136,39.8319,30695.0
2020-08-17 13:00:00,43.45,43.49,43.32,43.42,33096.0,39.8319,39.8686,39.7127,39.8044,33096.0
2020-08-17 13:30:00,43.43,43.54,43.32,43.49,65311.0,39.8136,39.9144,39.7127,39.8686,65311.0
2020-08-17 14:00:00,43.5,43.58,43.5,43.54,73037.0,39.8777,39.9511,39.8777,39.9144,73037.0
2020-08-17 14:30:00,43.54,43.56,43.45,43.51,83318.0,39.9144,39.9327,39.8319,39.8869,83318.0
2020-08-17 15:00:00,43.51,43.58,43.5,43.55,86278.0,39.8869,39.9511,39.8777,39.9236,86278.0
2020-08-17 15:30:00,43.54,43.71,43.53,43.68,351446.0,39.9144,40.0702,39.9052,40.0427,351446.0
2020-08-18 09:30:00,43.65,43.79,43.4,43.46,56695.0,40.0152,40.1436,39.7861,39.8411,56695.0
2020-08-18 10:00:00,43.45,43.6,43.22,43.38,90859.0,39.8319,39.9694,39.621,39.7677,90859.0
2020-08-18 10:30:00,43.4,43.45,43.2,43.29,53063.0,39.7861,39.8319,39.6027,39.6852,53063.0
2020-08-18 11:00:00,43.3,43.49,43.29,43.47,29719.0,39.6944,39.8686,39.6852,39.8502,29719.0
2020-08-18 11:30:00,43.46,43.58,43.45,43.52,25333.0,39.8411,39.9511,39.8319,39.8961,25333.0
2020-08-18 12:00:00,43.52,43.52,43.2,43.35,33268.0,39.8961,39.8961,39.6027,39.7402,33268.0
2020-08-18 12:30:00,43.35,43.35,43.19,43.33,41882.0,39.7402,39.7402,39.5935,39.7219,41882.0
2020-08-18 13:00:00,43.32,43.4,43.28,43.34,37406.0,39.7127,39.7861,39.676,39.7311,37406.0
2020-08-18 13:30:00,43.35,43.42,43.18,43.18,56282.0,39.7402,39.8044,39.5844,39.5844,56282.0
2020-08-18 14:00:00,43.18,43.38,43.18,43.29,187619.0,39.5844,39.7677,39.5844,39.6852,187619.0
2020-08-18 14:30:00,43.29,43.31,43.18,43.25,35374.0,39.6852,39.7035,39.5844,39.6485,35374.0
2020-08-18 15:00:00,43.23,43.38,43.23,43.29,60424.0,39.6302,39.7677,39.6302,39.6852,60424.0
2020-08-18 15:30:00,43.28,43.33,43.17,43.31,229912.0,39.676,39.7219,39.5752,39.7035,229912.0
2020-08-19 09:30:00,43.3,43.52,43.2,43.31,32720.0,39.6944,39.8961,39.6027,39.7035,32720.0
2020-08-19 10:00:00,43.28,43.4,43.0,43.0,41859.0,39.676,39.7861,39.4194,39.4194,41859.0
2020-08-19 10:30:00,43.01,43.08,42.89,42.91,45520.0,39.4285,39.4927,39.3185,39.3369,45520.0
2020-08-19 11:00:00,42.89,42.95,42.72,42.75,64526.0,39.3185,39.3735,39.1627,39.1902,64526.0
2020-08-19 11:30:00,42.74,42.79,42.67,42.68,42484.0,39.181,39.2268,39.1168,39.126,42484.0
2020-08-19 12:00:00,42.69,42.82,42.69,42.75,33803.0,39.1352,39.2544,39.1352,39.1902,33803.0
2020-08-19 12:30:00,42.77,42.84,42.64,42.77,54556.0,39.2085,39.2727,39.0893,39.2085,54556.0
2020-08-19 13:00:00,42.77,42.88,42.73,42.83,43515.0,39.2085,39.3094,39.1718,39.2635,43515.0
2020-08-19 13:30:00,42.84,42.97,42.57,42.94,165986.0,39.2727,39.3919,39.0252,39.3644,165986.0
2020-08-19 14:00:00,42.94,43.01,42.49,42.5,170534.0,39.3644,39.4285,38.9518,38.961,170534.0
2020-08-19 14:30:00,42.5,42.71,42.47,42.56,115620.0,38.961,39.1535,38.9335,39.016,115620.0
2020-08-19 15:00:00,42.57,42.6,42.48,42.51,66335.0,39.0252,39.0527,38.9427,38.9702,66335.0
2020-08-19 15:30:00,42.51,42.66,42.38,42.55,231503.0,38.9702,39.1077,38.851,39.0068,231503.0
2020-08-20 09:30:00,42.26,42.63,42.13,42.19,41491.0,38.741,39.0802,38.6218,38.6768,41491.0
2020-08-20 10:00:00,42.18,42.34,42.15,42.2,28059.0,38.6676,38.8143,38.6401,38.686,28059.0
2020-08-20 10:30:00,42.19,42.25,42.03,42.04,30161.0,38.6768,38.7318,38.5301,38.5393,30161.0
2020-08-20 11:00:00,42.04,42.09,41.98,42.05,49383.0,38.5393,38.5851,38.4843,38.5485,49383.0
2020-08-20 11:30:00,42.05,42.08,41.93,41.93,32067.0,38.5485,38.576,38.4385,38.4385,32067.0
2020-08-20 12:00:00,41.93,41.95,41.85,41.89,31778.0,38.4385,38.4568,38.3651,38.4018,31778.0
2020-08-20 12:30:00,41.88,41.89,41.77,41.79,27985.0,38.3926,38.4018,38.2918,38.3101,27985.0
2020-08-20 13:00:00,41.79,41.84,41.69,41.73,30532.0,38.3101,38.356,38.2184,38.2551,30532.0
2020-08-20 13:30:00,41.73,41.74,41.65,41.68,51695.0,38.2551,38.2643,38.1818,38.2093,51695.0
2020-08-20 14:00:00,41.68,41.98,41.65,41.82,91018.0,38.2093,38.4843,38.1818,38.3376,91018.0
2020-08-20 14:30:00,41.82,41.89,41.77,41.82,39638.0,38.3376,38.4018,38.2918,38.3376,39638.0
2020-08-20 15:00:00,41.81,41.89,41.78,41.85,69893.0,38.3285,38.4018,38.301,38.3651,69893.0
2020-08-20 15:30:00,41.83,42.1,41.8,42.01,268884.0,38.3468,38.5943,38.3193,38.5118,268884.0
2020-08-21 09:30:00,41.85,42.18,41.6,42.02,91196.0,38.3651,38.6676,38.1359,38.521,91196.0
2020-08-21 10:00:00,42.05,42.26,41.95,42.0,63016.0,38.5485,38.741,38.4568,38.5026,63016.0
2020-08-21 10:30:00,42.0,42.21,42.0,42.18,49230.0,38.5026,38.6951,38.5026,38.6676,49230.0
2020-08-21 11:00:00,42.2,42.28,42.12,42.23,57958.0,38.686,38.7593,38.6126,38.7135,57958.0
2020-08-21 11:30:00,42.23,42.33,42.16,42.26,37449.0,38.7135,38.8052,38.6493,38.741,37449.0
2020-08-21 12:00:00,42.26,42.52,42.23,42.39,140942.0,38.741,38.9793,38.7135,38.8602,140942.0
2020-08-21 12:30:00,42.39,42.46,42.37,42.4,74114.0,38.8602,38.9243,38.8418,38.8693,74114.0
2020-08-21 13:00:00,42.4,42.5,42.37,42.47,44926.0,38.8693,38.961,38.8418,38.9335,44926.0
2020-08-21 13:30:00,42.47,42.63,42.43,42.5,56573.0,38.9335,39.0802,38.8968,38.961,56573.0
2020-08-21 14:00:00,42.51,42.52,42.37,42.41,58255.0,38.9702,38.9793,38.8418,38.8785,58255.0
2020-08-21 14:30:00,42.41,42.52,42.39,42.49,59833.0,38.8785,38.9793,38.8602,38.9518,59833.0
2020-08-21 15:00:00,42.49,42.5,42.38,42.43,75106.0,38.9518,38.961,38.851,38.8968,75106.0
2020-08-21 15:30:00,42.41,42.71,42.32,42.6,591508.0,38.8785,39.1535,38.796,39.0527,591508.0
2020-08-24 09:30:00,43.26,44.09,42.97,43.84,148793.0,39.6577,40.4186,39.3919,40.1894,148793.0
2020-08-24 10:00:00,43.87,44.0,43.73,43.88,89852.0,40.2169,40.3361,40.0886,40.2261,89852.0
2020-08-24 10:30:00,43.88,44.0,43.87,43.92,127745.0,40.2261,40.3361,40.2169,40.2628,127745.0
2020-08-24 11:00:00,43.92,44.0,43.78,43.78,89231.0,40.2628,40.3361,40.1344,40.1344,89231.0
2020-08-24 11:30:00,43.77,43.81,43.51,43.63,60856.0,40.1252,40.1619,39.8869,39.9969,60856.0
2020-08-24 12:00:00,43.63,43.67,43.49,43.49,51843.0,39.9969,40.0336,39.8686,39.8686,51843.0
2020-08-24 12:30:00,43.49,43.55,43.29,43.35,34878.0,39.8686,39.9236,39.6852,39.7402,34878.0
2020-08-24 13:00:00,43.34,43.39,43.05,43.22,74881.0,39.7311,39.7769,39.4652,39.621,74881.0
2020-08-24 13:30:00,43.23,43.29,43.15,43.18,33340.0,39.6302,39.6852,39.5569,39.5844,33340.0
2020-08-24 14:00:00,43.18,43.27,43.04,43.2,43533.0,39.5844,39.6669,39.456,39.6027,43533.0
2020-08-24 14:30:00,43.2,43.4,43.2,43.35,46964.0,39.6027,39.7861,39.6027,39.7402,46964.0
2020-08-24 15:00:00,43.35,43.36,43.2,43.33,49346.0,39.7402,39.7494,39.6027,39.7219,49346.0
2020-08-24 15:30:00,43.33,43.47,43.28,43.44,202749.0,39.7219,39.8502,39.676,39.8227,202749.0
2020-08-25 09:30:00,43.43,43.85,43.43,43.76,57946.0,39.8136,40.1986,39.8136,40.1161,57946.0
2020-08-25 10:00:00,43.74,43.88,43.61,43.64,148442.0,40.0977,40.2261,39.9786,40.0061,148442.0
2020-08-25 10:30:00,43.63,43.67,43.57,43.6,68324.0,39.9969,40.0336,39.9419,39.9694,68324.0
2020-08-25 11:00:00,43.59,43.87,43.59,43.68,74569.0,39.9602,40.2169,39.9602,40.0427,74569.0
2020-08-25 11:30:00,43.7,43.71,43.54,43.64,69392.0,40.0611,40.0702,39.9144,40.0061,69392.0
2020-08-25 12:00:00,43.64,43.65,43.51,43.6,24852.0,40.0061,40.0152,39.8869,39.9694,24852.0
2020-08-25 12:30:00,43.59,43.66,43.56,43.61,30071.0,39.9602,40.0244,39.9327,39.9786,30071.0
2020-08-25 13:00:00,43.61,43.69,43.58,43.67,36457.0,39.9786,40.0519,39.9511,40.0336,36457.0
2020-08-25 13:30:00,43.66,43.7,43.64,43.66,23144.0,40.0244,40.0611,40.0061,40.0244,23144.0
2020-08-25 14:00:00,43.66,43.72,43.61,43.63,24455.0,40.0244,40.0794,39.9786,39.9969,24455.0
2020-08-25 14:30:00,43.63,43.74,43.59,43.73,22725.0,39.9969,40.0977,39.9602,40.0886,22725.0
2020-08-25 15:00:00,43.75,43.83,43.71,43.83,37937.0,40.1069,40.1802,40.0702,40.1802,37937.0
2020-08-25 15:30:00,43.82,43.91,43.64,43.69,166325.0,40.1711,40.2536,40.0061,40.0519,166325.0
2020-08-26 09:30:00,43.69,43.72,43.29,43.47,61804.0,40.0519,40.0794,39.6852,39.8502,61804.0
2020-08-26 10:00:00,43.47,43.52,43.21,43.34,55931.0,39.8502,39.8961,39.6119,39.7311,55931.0
2020-08-26 10:30:00,43.35,43.44,43.15,43.23,49413.0,39.7402,39.8227,39.5569,39.6302,49413.0
2020-08-26 11:00:00,43.23,43.25,43.05,43.2,54692.0,39.6302,39.6485,39.4652,39.6027,54692.0
2020-08-26 11:30:00,43.18,43.2,43.04,43.16,26549.0,39.5844,39.6027,39.456,39.566,26549.0
2020-08-26 12:00:00,43.17,43.36,43.17,43.32,31489.0,39.5752,39.7494,39.5752,39.7127,31489.0
2020-08-26 12:30:00,43.31,43.42,43.28,43.41,36297.0,39.7035,39.8044,39.676,39.7952,36297.0
2020-08-26 13:00:00,43.42,43.54,43.42,43.52,37297.0,39.8044,39.9144,39.8044,39.8961,37297.0
2020-08-26 13:30:00,43.53,43.58,43.43,43.49,19755.0,39.9052,39.9511,39.8136,39.8686,19755.0
2020-08-26 14:00:00,43.48,43.63,43.46,43.63,23231.0,39.8594,39.9969,39.8411,39.9969,23231.0
2020-08-26 14:30:00,43.64,43.81,43.63,43.71,40386.0,40.0061,40.1619,39.9969,40.0702,40386.0
2020-08-26 15:00:00,43.7,43.77,43.64,43.74,37272.0,40.0611,40.1252,40.0061,40.0977,37272.0
2020-08-26 15:30:00,43.74,43.77,43.52,43.53,158273.0,40.0977,40.1252,39.8961,39.9052,158273.0
2020-08-27 09:30:00,43.68,44.68,43.6,44.68,93130.0,40.0427,40.9595,39.9694,40.9595,93130.0
2020-08-27 10:00:00,44.68,44.78,44.19,44.7,74864.0,40.9595,41.0511,40.5103,40.9778,74864.0
2020-08-27 10:30:00,44.7,44.87,44.56,44.84,158548.0,40.9778,41.1336,40.8495,41.1061,158548.0
2020-08-27 11:00:00,44.84,44.86,44.44,44.55,130297.0,41.1061,41.1245,40.7395,40.8403,130297.0
2020-08-27 11:30:00,44.54,44.77,44.48,44.72,84756.0,40.8311,41.042,40.7761,40.9961,84756.0
2020-08-27 12:00:00,44.72,44.73,44.51,44.54,44703.0,40.9961,41.0053,40.8036,40.8311,44703.0
2020-08-27 12:30:00,44.52,44.59,44.47,44.54,49145.0,40.8128,40.877,40.767,40.8311,49145.0
2020-08-27 13:00:00,44.53,44.6,44.38,44.53,58972.0,40.822,40.8861,40.6844,40.822,58972.0
2020-08-27 13:30:00,44.52,44.58,44.45,44.51,47044.0,40.8128,40.8678,40.7486,40.8036,47044.0
2020-08-27 14:00:00,44.5,44.64,44.48,44.63,96254.0,40.7945,40.9228,40.7761,40.9136,96254.0
2020-08-27 14:30:00,44.63,44.64,44.54,44.59,48202.0,40.9136,40.9228,40.8311,40.877,48202.0
2020-08-27 15:00:00,44.59,44.69,44.53,44.55,130986.0,40.877,40.9686,40.822,40.8403,130986.0
2020-08-27 15:30:00,44.56,44.77,44.53,44.73,337969.0,40.8495,41.042,40.822,41.0053,337969.0
2020-08-28 09:30:00,44.67,45.13,44.32,44.92,60224.0,40.9503,41.372,40.6294,41.1795,60224.0
2020-08-28 10:00:00,44.91,44.93,44.56,44.75,59578.0,41.1703,41.1887,40.8495,41.0236,59578.0
2020-08-28 10:30:00,44.77,44.79,44.62,44.71,29947.0,41.042,41.0603,40.9045,40.987,29947.0
2020-08-28 11:00:00,44.73,44.89,44.71,44.85,24199.0,41.0053,41.152,40.987,41.1153,24199.0
2020-08-28 11:30:00,44.84,44.94,44.82,44.92,27173.0,41.1061,41.1978,41.0878,41.1795,27173.0
2020-08-28 12:00:00,44.91,44.95,44.85,44.88,24188.0,41.1703,41.207,41.1153,41.1428,24188.0
2020-08-28 12:30:00,44.88,45.1,44.87,45.09,23859.0,41.1428,41.3445,41.1336,41.3353,23859.0
2020-08-28 13:00:00,45.08,45.47,45.08,45.28,84095.0,41.3262,41.6837,41.3262,41.5095,84095.0
2020-08-28 13:30:00,45.26,45.3,45.12,45.13,31423.0,41.4912,41.5278,41.3628,41.372,31423.0
2020-08-28 14:00:00,45.13,45.18,45.07,45.14,31147.0,41.372,41.4178,41.317,41.3812,31147.0
2020-08-28 14:30:00,45.13,45.18,44.99,45.12,30101.0,41.372,41.4178,41.2437,41.3628,30101.0
2020-08-28 15:00:00,45.13,45.27,45.08,45.16,41863.0,41.372,41.5003,41.3262,41.3995,41863.0
2020-08-28 15:30:00,45.15,45.37,45.12,45.32,258854.0,41.3903,41.592,41.3628,41.5462,258854.0
2020-08-31 09:30:00,45.31,45.31,44.61,44.96,53843.0,41.537,41.537,40.8953,41.2162,53843.0
2020-08-31 10:00:00,44.95,44.99,44.62,44.68,47582.0,41.207,41.2437,40.9045,40.9595,47582.0
2020-08-31 10:30:00,44.7,44.89,44.7,44.85,59015.0,40.9778,41.152,40.9778,41.1153,59015.0
2020-08-31 11:00:00,44.85,44.88,44.69,44.7,51125.0,41.1153,41.1428,40.9686,40.9778,51125.0
2020-08-31 11:30:00,44.7,44.81,44.7,44.79,44554.0,40.9778,41.0786,40.9778,41.0603,44554.0
2020-08-31 12:00:00,44.78,44.83,44.74,44.8,38485.0,41.0511,41.097,41.0145,41.0695,38485.0
2020-08-31 12:30:00,44.81,45.08,44.79,45.03,36858.0,41.0786,41.3262,41.0603,41.2803,36858.0
2020-08-31 13:00:00,45.05,45.09,44.98,45.03,22562.0,41.2987,41.3353,41.2345,41.2803,22562.0
2020-08-31 13:30:00,45.02,45.09,44.95,45.01,33979.0,41.2712,41.3353,41.207,41.262,33979.0
2020-08-31 14:00:00,45.0,45.03,44.94,44.95,46962.0,41.2528,41.2803,41.1978,41.207,46962.0
2020-08-31 14:30:00,44.95,45.03,44.94,44.98,36036.0,41.207,41.2803,41.1978,41.2345,36036.0
2020-08-31 15:00:00,44.98,45.03,44.92,44.93,82691.0,41.2345,41.2803,41.1795,41.1887,82691.0
2020-08-31 15:30:00,44.93,45.04,44.84,44.88,208694.0,41.1887,41.2895,41.1061,41.1428,208694.0
2020-09-01 09:30:00,44.85,44.85,44.24,44.4,63888.0,41.1153,41.1153,40.5561,40.7028,63888.0
2020-09-01 10:00:00,44.41,44.59,44.41,44.54,92686.0,40.712,40.877,40.712,40.8311,92686.0
2020-09-01 10:30:00,44.6,44.7,44.51,44.65,89429.0,40.8861,40.9778,40.8036,40.932,89429.0
2020-09-01 11:00:00,44.65,44.7,44.63,44.65,70839.0,40.932,40.9778,40.9136,40.932,70839.0
2020-09-01 11:30:00,44.65,44.73,44.64,44.66,61867.0,40.932,41.0053,40.9228,40.9411,61867.0
2020-09-01 12:00:00,44.67,44.71,44.64,44.65,37851.0,40.9503,40.987,40.9228,40.932,37851.0
2020-09-01 12:30:00,44.65,44.72,44.48,44.54,43869.0,40.932,40.9961,40.7761,40.8311,43869.0
2020-09-01 13:00:00,44.52,44.55,44.29,44.39,27671.0,40.8128,40.8403,40.6019,40.6936,27671.0
2020-09-01 13:30:00,44.39,44.57,44.38,44.54,27292.0,40.6936,40.8586,40.6844,40.8311,27292.0
2020-09-01 14:00:00,44.55,44.58,44.5,44.53,28856.0,40.8403,40.8678,40.7945,40.822,28856.0
2020-09-01 14:30:00,44.53,44.67,44.52,44.65,26523.0,40.822,40.9503,40.8128,40.932,26523.0
2020-09-01 15:00:00,44.66,44.67,44.59,44.6,33605.0,40.9411,40.9503,40.877,40.8861,33605.0
2020-09-01 15:30:00,44.61,44.87,44.6,44.87,182012.0,40.8953,41.1336,40.8861,41.1336,182012.0
2020-09-02 09:30:00,44.73,45.06,44.21,45.04,62497.0,41.0053,41.3078,40.5286,41.2895,62497.0
2020-09-02 10:00:00,44.98,45.02,44.76,44.98,65234.0,41.2345,41.2712,41.0328,41.2345,65234.0
2020-09-02 10:30:00,44.97,45.23,44.89,45.21,123745.0,41.2253,41.4637,41.152,41.4453,123745.0
2020-09-02 11:00:00,45.23,45.46,45.21,45.37,107598.0,41.4637,41.6745,41.4453,41.592,107598.0
2020-09-02 11:30:00,45.39,45.44,45.26,45.38,61763.0,41.6103,41.6562,41.4912,41.6012,61763.0
2020-09-02 12:00:00,45.37,45.53,45.3,45.47,69570.0,41.592,41.7387,41.5278,41.6837,69570.0
2020-09-02 12:30:00,45.46,45.47,45.33,45.45,79547.0,41.6745,41.6837,41.5553,41.6653,79547.0
2020-09-02 13:00:00,45.45,45.54,45.41,45.43,36355.0,41.6653,41.7479,41.6287,41.647,36355.0
2020-09-02 13:30:00,45.43,45.47,45.37,45.45,84009.0,41.647,41.6837,41.592,41.6653,84009.0
2020-09-02 14:00:00,45.44,45.48,45.34,45.44,134296.0,41.6562,41.6929,41.5645,41.6562,134296.0
2020-09-02 14:30:00,45.44,45.65,45.43,45.58,124124.0,41.6562,41.8487,41.647,41.7845,124124.0
2020-09-02 15:00:00,45.57,45.67,45.51,45.65,110550.0,41.7754,41.867,41.7204,41.8487,110550.0
2020-09-02 15:30:00,45.65,45.93,45.64,45.73,262083.0,41.8487,42.1054,41.8395,41.922,262083.0
2020-09-03 09:30:00,45.95,46.37,45.75,45.89,140763.0,42.1237,42.5087,41.9404,42.0687,140763.0
2020-09-03 10:00:00,45.91,45.98,45.42,45.58,125327.0,42.087,42.1512,41.6378,41.7845,125327.0
2020-09-03 10:30:00,45.6,45.66,45.41,45.45,76378.0,41.8029,41.8579,41.6287,41.6653,76378.0
2020-09-03 11:00:00,45.46,45.48,44.76,44.9,91855.0,41.6745,41.6929,41.0328,41.1611,91855.0
2020-09-03 11:30:00,44.91,45.14,44.77,44.98,47261.0,41.1703,41.3812,41.042,41.2345,47261.0
2020-09-03 12:00:00,44.99,45.05,44.83,44.86,34579.0,41.2437,41.2987,41.097,41.1245,34579.0
2020-09-03 12:30:00,44.82,44.92,44.51,44.52,47033.0,41.0878,41.1795,40.8036,40.8128,47033.0
2020-09-03 13:00:00,44.53,44.63,44.35,44.61,36130.0,40.822,40.9136,40.6569,40.8953,36130.0
2020-09-03 13:30:00,44.6,44.6,44.38,44.54,24013.0,40.8861,40.8861,40.6844,40.8311,24013.0
2020-09-03 14:00:00,44.52,44.61,44.34,44.45,33828.0,40.8128,40.8953,40.6478,40.7486,33828.0
2020-09-03 14:30:00,44.45,44.63,44.32,44.4,37278.0,40.7486,40.9136,40.6294,40.7028,37278.0
2020-09-03 15:00:00,44.35,44.45,44.23,44.29,60820.0,40.6569,40.7486,40.5469,40.6019,60820.0
2020-09-03 15:30:00,44.29,44.61,44.23,44.56,199247.0,40.6019,40.8953,40.5469,40.8495,199247.0
2020-09-04 09:30:00,44.92,45.4,44.33,44.94,76620.0,41.1795,41.6195,40.6386,41.1978,76620.0
2020-09-04 10:00:00,44.97,45.2,44.68,44.68,103580.0,41.2253,41.4362,40.9595,40.9595,103580.0
2020-09-04 10:30:00,44.68,44.74,44.26,44.58,88530.0,40.9595,41.0145,40.5744,40.8678,88530.0
2020-09-04 11:00:00,44.55,44.73,44.24,44.29,64762.0,40.8403,41.0053,40.5561,40.6019,64762.0
2020-09-04 11:30:00,44.36,44.41,43.94,44.11,32415.0,40.6661,40.712,40.2811,40.4369,32415.0
2020-09-04 12:00:00,44.1,44.41,44.05,44.3,41353.0,40.4278,40.712,40.3819,40.6111,41353.0
2020-09-04 12:30:00,44.27,44.72,44.27,44.66,67212.0,40.5836,40.9961,40.5836,40.9411,67212.0
2020-09-04 13:00:00,44.66,44.69,44.55,44.58,40313.0,40.9411,40.9686,40.8403,40.8678,40313.0
2020-09-04 13:30:00,44.58,44.67,44.46,44.66,50540.0,40.8678,40.9503,40.7578,40.9411,50540.0
2020-09-04 14:00:00,44.64,44.73,44.58,44.72,43982.0,40.9228,41.0053,40.8678,40.9961,43982.0
2020-09-04 14:30:00,44.72,45.01,44.45,44.96,47537.0,40.9961,41.262,40.7486,41.2162,47537.0
2020-09-04 15:00:00,44.96,44.99,44.81,44.85,53276.0,41.2162,41.2437,41.0786,41.1153,53276.0
2020-09-04 15:30:00,44.84,44.9,44.63,44.79,172082.0,41.1061,41.1611,40.9136,41.0603,172082.0
2020-09-08 09:30:00,44.63,44.63,43.38,44.45,96854.0,40.9136,40.9136,39.7677,40.7486,96854.0
2020-09-08 10:00:00,44.37,44.39,43.88,44.05,64576.0,40.6753,40.6936,40.2261,40.3819,64576.0
2020-09-08 10:30:00,44.04,44.41,43.99,43.99,31305.0,40.3728,40.712,40.3269,40.3269,31305.0
2020-09-08 11:00:00,44.0,44.33,43.92,44.16,49214.0,40.3361,40.6386,40.2628,40.4828,49214.0
2020-09-08 11:30:00,44.16,44.23,43.96,44.07,26481.0,40.4828,40.5469,40.2994,40.4003,26481.0
2020-09-08 12:00:00,44.06,44.33,43.99,44.27,19315.0,40.3911,40.6386,40.3269,40.5836,19315.0
2020-09-08 12:30:00,44.28,44.28,44.03,44.21,16443.0,40.5928,40.5928,40.3636,40.5286,16443.0
2020-09-08 13:00:00,44.2,44.39,44.19,44.37,17527.0,40.5194,40.6936,40.5103,40.6753,17527.0
2020-09-08 13:30:00,44.37,44.39,44.28,44.3,22770.0,40.6753,40.6936,40.5928,40.6111,22770.0
2020-09-08 14:00:00,44.3,44.32,44.03,44.04,23613.0,40.6111,40.6294,40.3636,40.3728,23613.0
2020-09-08 14:30:00,44.04,44.05,43.77,43.95,39535.0,40.3728,40.3819,40.1252,40.2903,39535.0
2020-09-08 15:00:00,43.93,43.94,43.74,43.93,43093.0,40.2719,40.2811,40.0977,40.2719,43093.0
2020-09-08 15:30:00,43.93,43.99,43.64,43.66,142126.0,40.2719,40.3269,40.0061,40.0244,142126.0
2020-09-09 09:30:00,43.97,43.97,43.49,43.94,60444.0,40.3086,40.3086,39.8686,40.2811,60444.0
2020-09-09 10:00:00,43.92,44.21,43.92,43.97,44340.0,40.2628,40.5286,40.2628,40.3086,44340.0
2020-09-09 10:30:00,43.96,43.99,43.64,43.7,41347.0,40.2994,40.3269,40.0061,40.0611,41347.0
2020-09-09 11:00:00,43.71,43.88,43.71,43.82,25068.0,40.0702,40.2261,40.0702,40.1711,25068.0
2020-09-09 11:30:00,43.84,43.87,43.69,43.86,28503.0,40.1894,40.2169,40.0519,40.2078,28503.0
2020-09-09 12:00:00,43.86,43.91,43.81,43.87,18776.0,40.2078,40.2536,40.1619,40.2169,18776.0
2020-09-09 12:30:00,43.87,43.97,43.87,43.89,23366.0,40.2169,40.3086,40.2169,40.2353,23366.0
2020-09-09 13:00:00,43.89,44.08,43.88,44.07,26636.0,40.2353,40.4094,40.2261,40.4003,26636.0
2020-09-09 13:30:00,44.09,44.13,44.01,44.09,24008.0,40.4186,40.4553,40.3453,40.4186,24008.0
2020-09-09 14:00:00,44.12,44.28,44.11,44.13,39897.0,40.4461,40.5928,40.4369,40.4553,39897.0
2020-09-09 14:30:00,44.13,44.19,44.09,44.13,26882.0,40.4553,40.5103,40.4186,40.4553,26882.0
2020-09-09 15:00:00,44.13,44.38,44.12,44.34,62683.0,40.4553,40.6844,40.4461,40.6478,62683.0
2020-09-09 15:30:00,44.33,44.39,44.2,44.23,154660.0,40.6386,40.6936,40.5194,40.5469,154660.0
2020-09-10 09:30:00,44.28,45.0,44.28,44.63,49388.0,40.5928,41.2528,40.5928,40.9136,49388.0
2020-09-10 10:00:00,44.56,44.79,44.52,44.69,44251.0,40.8495,41.0603,40.8128,40.9686,44251.0
2020-09-10 10:30:00,44.69,44.9,44.58,44.62,106404.0,40.9686,41.1611,40.8678,40.9045,106404.0
2020-09-10 11:00:00,44.62,44.82,44.57,44.67,54364.0,40.9045,41.0878,40.8586,40.9503,54364.0
2020-09-10 11:30:00,44.69,44.71,44.31,44.31,22952.0,40.9686,40.987,40.6203,40.6203,22952.0
2020-09-10 12:00:00,44.33,44.56,44.3,44.49,24885.0,40.6386,40.8495,40.6111,40.7853,24885.0
2020-09-10 12:30:00,44.47,44.48,44.25,44.44,14870.0,40.767,40.7761,40.5653,40.7395,14870.0
2020-09-10 13:00:00,44.43,44.54,44.4,44.41,11787.0,40.7303,40.8311,40.7028,40.712,11787.0
2020-09-10 13:30:00,44.41,44.57,44.38,44.41,15137.0,40.712,40.8586,40.6844,40.712,15137.0
2020-09-10 14:00:00,44.41,44.49,44.09,44.09,17943.0,40.712,40.7853,40.4186,40.4186,17943.0
2020-09-10 14:30:00,44.08,44.31,44.04,44.28,20180.0,40.4094,40.6203,40.3728,40.5928,20180.0
2020-09-10 15:00:00,44.3,44.3,43.81,43.96,42384.0,40.6111,40.6111,40.1619,40.2994,42384.0
2020-09-10 15:30:00,43.94,44.06,43.71,43.72,157927.0,40.2811,40.3911,40.0702,40.0794,157927.0
2020-09-11 09:30:00,43.98,44.3,43.81,43.96,161963.0,40.3178,40.6111,40.1619,40.2994,161963.0
2020-09-11 10:00:00,43.91,44.16,43.78,43.79,42169.0,40.2536,40.4828,40.1344,40.1436,42169.0
2020-09-11 10:30:00,43.81,44.01,43.8,43.87,28255.0,40.1619,40.3453,40.1527,40.2169,28255.0
2020-09-11 11:00:00,43.86,44.07,43.86,43.98,58427.0,40.2078,40.4003,40.2078,40.3178,58427.0
2020-09-11 11:30:00,43.91,44.06,43.83,44.02,16666.0,40.2536,40.3911,40.1802,40.3544,16666.0
2020-09-11 12:00:00,44.02,44.33,43.96,44.09,46290.0,40.3544,40.6386,40.2994,40.4186,46290.0
2020-09-11 12:30:00,44.06,44.16,44.0,44.0,18908.0,40.3911,40.4828,40.3361,40.3361,18908.0
2020-09-11 13:00:00,44.02,44.04,43.82,43.87,34255.0,40.3544,40.3728,40.1711,40.2169,34255.0
2020-09-11 13:30:00,43.86,44.02,43.82,43.85,44828.0,40.2078,40.3544,40.1711,40.1986,44828.0
2020-09-11 14:00:00,43.86,43.93,43.77,43.85,25026.0,40.2078,40.2719,40.1252,40.1986,25026.0
2020-09-11 14:30:00,43.86,43.98,43.85,43.93,25980.0,40.2078,40.3178,40.1986,40.2719,25980.0
2020-09-11 15:00:00,43.9,44.17,43.83,44.09,45560.0,40.2444,40.4919,40.1802,40.4186,45560.0
2020-09-11 15:30:00,44.08,44.2,43.97,44.17,263107.0,40.4094,40.5194,40.3086,40.4919,263107.0
2020-09-14 09:30:00,44.53,45.29,44.45,45.2,56683.0,40.822,41.5187,40.7486,41.4362,56683.0
2020-09-14 10:00:00,45.22,45.37,45.05,45.23,39926.0,41.4545,41.592,41.2987,41.4637,39926.0
2020-09-14 10:30:00,45.2,45.43,45.18,45.26,42809.0,41.4362,41.647,41.4178,41.4912,42809.0
2020-09-14 11:00:00,45.29,45.33,45.21,45.25,30268.0,41.5187,41.5553,41.4453,41.482,30268.0
2020-09-14 11:30:00,45.25,45.32,45.23,45.31,28647.0,41.482,41.5462,41.4637,41.537,28647.0
2020-09-14 12:00:00,45.3,45.6,45.29,45.6,28123.0,41.5278,41.8029,41.5187,41.8029,28123.0
2020-09-14 12:30:00,45.58,45.85,45.57,45.76,46147.0,41.7845,42.032,41.7754,41.9495,46147.0
2020-09-14 13:00:00,45.74,45.79,45.5,45.61,80630.0,41.9312,41.977,41.7112,41.812,80630.0
2020-09-14 13:30:00,45.61,45.91,45.53,45.81,60511.0,41.812,42.087,41.7387,41.9954,60511.0
2020-09-14 14:00:00,45.81,45.81,45.73,45.81,42996.0,41.9954,41.9954,41.922,41.9954,42996.0
2020-09-14 14:30:00,45.8,45.97,45.77,45.81,50507.0,41.9862,42.142,41.9587,41.9954,50507.0
2020-09-14 15:00:00,45.8,45.83,45.54,45.64,75761.0,41.9862,42.0137,41.7479,41.8395,75761.0
2020-09-14 15:30:00,45.64,46.0,45.6,45.89,161236.0,41.8395,42.1696,41.8029,42.0687,161236.0
2020-09-15 09:30:00,46.0,46.54,45.67,46.11,73673.0,42.1696,42.6646,41.867,42.2704,73673.0
2020-09-15 10:00:00,46.11,46.33,46.01,46.26,38858.0,42.2704,42.4721,42.1787,42.4079,38858.0
2020-09-15 10:30:00,46.25,46.49,46.25,46.39,62044.0,42.3987,42.6187,42.3987,42.5271,62044.0
2020-09-15 11:00:00,46.35,46.39,45.99,46.32,53525.0,42.4904,42.5271,42.1604,42.4629,53525.0
2020-09-15 11:30:00,46.3,46.31,46.11,46.15,21508.0,42.4446,42.4537,42.2704,42.3071,21508.0
2020-09-15 12:00:00,46.15,46.39,45.94,46.37,52894.0,42.3071,42.5271,42.1145,42.5087,52894.0
2020-09-15 12:30:00,46.38,46.49,46.36,46.38,49955.0,42.5179,42.6187,42.4996,42.5179,49955.0
2020-09-15 13:00:00,46.36,46.48,46.23,46.29,30582.0,42.4996,42.6096,42.3804,42.4354,30582.0
2020-09-15 13:30:00,46.29,46.32,46.09,46.21,27819.0,42.4354,42.4629,42.2521,42.3621,27819.0
2020-09-15 14:00:00,46.23,46.28,46.17,46.26,32744.0,42.3804,42.4262,42.3254,42.4079,32744.0
2020-09-15 14:30:00,46.26,46.35,46.22,46.3,44587.0,42.4079,42.4904,42.3712,42.4446,44587.0
2020-09-15 15:00:00,46.3,46.31,46.14,46.17,83642.0,42.4446,42.4537,42.2979,42.3254,83642.0
2020-09-15 15:30:00,46.16,46.44,46.11,46.36,235555.0,42.3162,42.5729,42.2704,42.4996,235555.0
2020-09-16 09:30:00,46.73,47.0,46.28,46.97,70412.0,42.8388,43.0863,42.4262,43.0588,70412.0
2020-09-16 10:00:00,46.98,47.44,46.98,47.3,60455.0,43.0679,43.4896,43.0679,43.3613,60455.0
2020-09-16 10:30:00,47.32,47.47,47.2,47.45,82089.0,43.3796,43.5171,43.2696,43.4988,82089.0
2020-09-16 11:00:00,47.46,47.97,47.46,47.93,100402.0,43.508,43.9755,43.508,43.9388,100402.0
2020-09-16 11:30:00,47.94,47.95,47.68,47.91,66211.0,43.948,43.9572,43.7097,43.9205,66211.0
2020-09-16 12:00:00,47.91,47.98,47.79,47.84,34904.0,43.9205,43.9847,43.8105,43.8563,34904.0
2020-09-16 12:30:00,47.84,47.87,47.49,47.5,66353.0,43.8563,43.8838,43.5355,43.5446,66353.0
2020-09-16 13:00:00,47.5,47.67,47.48,47.64,44586.0,43.5446,43.7005,43.5263,43.673,44586.0
2020-09-16 13:30:00,47.64,47.83,47.63,47.74,37452.0,43.673,43.8472,43.6638,43.7647,37452.0
2020-09-16 14:00:00,47.73,47.93,47.7,47.84,176054.0,43.7555,43.9388,43.728,43.8563,176054.0
2020-09-16 14:30:00,47.83,47.94,47.64,47.66,134689.0,43.8472,43.948,43.673,43.6913,134689.0
2020-09-16 15:00:00,47.68,47.76,47.37,47.47,76059.0,43.7097,43.783,43.4255,43.5171,76059.0
2020-09-16 15:30:00,47.47,47.64,47.26,47.41,297937.0,43.5171,43.673,43.3246,43.4621,297937.0
2020-09-17 09:30:00,47.02,47.02,46.26,46.61,41682.0,43.1046,43.1046,42.4079,42.7288,41682.0
2020-09-17 10:00:00,46.61,47.3,46.61,47.26,56204.0,42.7288,43.3613,42.7288,43.3246,56204.0
2020-09-17 10:30:00,47.26,47.57,47.19,47.43,41535.0,43.3246,43.6088,43.2605,43.4805,41535.0
2020-09-17 11:00:00,47.41,47.67,47.41,47.62,43675.0,43.4621,43.7005,43.4621,43.6547,43675.0
2020-09-17 11:30:00,47.61,47.69,47.59,47.65,39498.0,43.6455,43.7188,43.6272,43.6822,39498.0
2020-09-17 12:00:00,47.63,47.66,47.31,47.34,45292.0,43.6638,43.6913,43.3705,43.398,45292.0
2020-09-17 12:30:00,47.32,47.68,47.3,47.65,55912.0,43.3796,43.7097,43.3613,43.6822,55912.0
2020-09-17 13:00:00,47.66,47.77,47.63,47.77,60115.0,43.6913,43.7922,43.6638,43.7922,60115.0
2020-09-17 13:30:00,47.76,47.9,47.76,47.82,59079.0,43.783,43.9113,43.783,43.838,59079.0
2020-09-17 14:00:00,47.83,47.87,47.62,47.63,107043.0,43.8472,43.8838,43.6547,43.6638,107043.0
2020-09-17 14:30:00,47.61,47.61,47.38,47.49,47005.0,43.6455,43.6455,43.4346,43.5355,47005.0
2020-09-17 15:00:00,47.5,47.62,47.38,47.56,69882.0,43.5446,43.6547,43.4346,43.5996,69882.0
2020-09-17 15:30:00,47.55,47.85,47.54,47.7,210413.0,43.5905,43.8655,43.5813,43.728,210413.0
2020-09-18 09:30:00,47.87,48.11,47.25,47.86,235714.0,43.8838,44.1039,43.3155,43.8747,235714.0
2020-09-18 10:00:00,47.84,47.88,47.49,47.8,42862.0,43.8563,43.893,43.5355,43.8197,42862.0
2020-09-18 10:30:00,47.76,47.95,47.6,47.67,35566.0,43.783,43.9572,43.6363,43.7005,35566.0
2020-09-18 11:00:00,47.63,47.69,47.5,47.56,53619.0,43.6638,43.7188,43.5446,43.5996,53619.0
2020-09-18 11:30:00,47.57,47.77,47.49,47.68,40956.0,43.6088,43.7922,43.5355,43.7097,40956.0
2020-09-18 12:00:00,47.64,47.68,47.21,47.27,37948.0,43.673,43.7097,43.2788,43.3338,37948.0
2020-09-18 12:30:00,47.27,47.27,47.1,47.11,45036.0,43.3338,43.3338,43.178,43.1871,45036.0
2020-09-18 13:00:00,47.13,47.21,46.95,46.95,36946.0,43.2055,43.2788,43.0404,43.0404,36946.0
2020-09-18 13:30:00,46.93,46.93,46.61,46.81,65153.0,43.0221,43.0221,42.7288,42.9121,65153.0
2020-09-18 14:00:00,46.8,46.83,46.58,46.58,59635.0,42.9029,42.9304,42.7013,42.7013,59635.0
2020-09-18 14:30:00,46.57,46.62,46.42,46.62,69938.0,42.6921,42.7379,42.5546,42.7379,69938.0
2020-09-18 15:00:00,46.64,46.69,46.48,46.59,62865.0,42.7563,42.8021,42.6096,42.7104,62865.0
2020-09-18 15:30:00,46.58,46.65,46.22,46.32,260355.0,42.7013,42.7654,42.3712,42.4629,260355.0
2020-09-21 09:30:00,45.5,45.55,44.23,44.37,49616.0,41.7112,41.757,40.5469,40.6753,49616.0
2020-09-21 10:00:00,44.38,44.4,43.83,44.02,55088.0,40.6844,40.7028,40.1802,40.3544,55088.0
2020-09-21 10:30:00,44.04,44.32,43.9,44.19,47617.0,40.3728,40.6294,40.2444,40.5103,47617.0
2020-09-21 11:00:00,44.15,44.21,43.81,43.93,55412.0,40.4736,40.5286,40.1619,40.2719,55412.0
2020-09-21 11:30:00,43.91,44.03,43.83,43.92,47997.0,40.2536,40.3636,40.1802,40.2628,47997.0
2020-09-21 12:00:00,43.9,44.31,43.89,44.21,35866.0,40.2444,40.6203,40.2353,40.5286,35866.0
2020-09-21 12:30:00,44.19,44.27,43.94,44.0,48932.0,40.5103,40.5836,40.2811,40.3361,48932.0
2020-09-21 13:00:00,44.05,44.3,43.93,44.28,101923.0,40.3819,40.6111,40.2719,40.5928,101923.0
2020-09-21 13:30:00,44.27,44.33,44.18,44.24,53799.0,40.5836,40.6386,40.5011,40.5561,53799.0
2020-09-21 14:00:00,44.22,44.31,44.09,44.28,37760.0,40.5378,40.6203,40.4186,40.5928,37760.0
2020-09-21 14:30:00,44.26,44.47,44.16,44.45,70275.0,40.5744,40.767,40.4828,40.7486,70275.0
2020-09-21 15:00:00,44.45,44.62,44.42,44.56,69980.0,40.7486,40.9045,40.7211,40.8495,69980.0
2020-09-21 15:30:00,44.56,44.74,44.36,44.71,222883.0,40.8495,41.0145,40.6661,40.987,222883.0
2020-09-22 09:30:00,44.69,44.99,44.22,44.3,36380.0,40.9686,41.2437,40.5378,40.6111,36380.0
2020-09-22 10:00:00,44.27,44.54,44.09,44.5,43099.0,40.5836,40.8311,40.4186,40.7945,43099.0
2020-09-22 10:30:00,44.5,44.5,44.19,44.19,29125.0,40.7945,40.7945,40.5103,40.5103,29125.0
2020-09-22 11:00:00,44.2,44.26,44.12,44.17,39796.0,40.5194,40.5744,40.4461,40.4919,39796.0
2020-09-22 11:30:00,44.18,44.39,44.11,44.37,26999.0,40.5011,40.6936,40.4369,40.6753,26999.0
2020-09-22 12:00:00,44.36,44.4,44.21,44.27,29685.0,40.6661,40.7028,40.5286,40.5836,29685.0
2020-09-22 12:30:00,44.28,44.31,44.13,44.14,36458.0,40.5928,40.6203,40.4553,40.4644,36458.0
2020-09-22 13:00:00,44.15,44.3,44.12,44.28,22524.0,40.4736,40.6111,40.4461,40.5928,22524.0
2020-09-22 13:30:00,44.27,44.5,44.27,44.41,27830.0,40.5836,40.7945,40.5836,40.712,27830.0
2020-09-22 14:00:00,44.43,44.52,44.39,44.39,18240.0,40.7303,40.8128,40.6936,40.6936,18240.0
2020-09-22 14:30:00,44.41,44.43,44.32,44.38,27617.0,40.712,40.7303,40.6294,40.6844,27617.0
2020-09-22 15:00:00,44.39,44.61,44.37,44.61,45235.0,40.6936,40.8953,40.6753,40.8953,45235.0
2020-09-22 15:30:00,44.59,44.67,44.49,44.58,158167.0,40.877,40.9503,40.7853,40.8678,158167.0
2020-09-23 09:30:00,44.6,44.83,44.34,44.57,17909.0,40.8861,41.097,40.6478,40.8586,17909.0
2020-09-23 10:00:00,44.56,44.65,44.11,44.11,19491.0,40.8495,40.932,40.4369,40.4369,19491.0
2020-09-23 10:30:00,44.09,44.12,43.79,43.88,44893.0,40.4186,40.4461,40.1436,40.2261,44893.0
2020-09-23 11:00:00,43.91,43.99,43.6,43.63,26445.0,40.2536,40.3269,39.9694,39.9969,26445.0
2020-09-23 11:30:00,43.64,43.65,43.28,43.41,30952.0,40.0061,40.0152,39.676,39.7952,30952.0
2020-09-23 12:00:00,43.42,43.59,43.38,43.59,16779.0,39.8044,39.9602,39.7677,39.9602,16779.0
2020-09-23 12:30:00,43.59,43.67,43.53,43.61,19834.0,39.9602,40.0336,39.9052,39.9786,19834.0
2020-09-23 13:00:00,43.63,43.64,43.46,43.46,17775.0,39.9969,40.0061,39.8411,39.8411,17775.0
2020-09-23 13:30:00,43.47,43.63,43.43,43.53,91123.0,39.8502,39.9969,39.8136,39.9052,91123.0
2020-09-23 14:00:00,43.55,43.62,43.2,43.32,156354.0,39.9236,39.9877,39.6027,39.7127,156354.0
2020-09-23 14:30:00,43.33,43.37,42.9,42.92,119167.0,39.7219,39.7586,39.3277,39.346,119167.0
2020-09-23 15:00:00,42.94,43.01,42.72,42.81,94943.0,39.3644,39.4285,39.1627,39.2452,94943.0
2020-09-23 15:30:00,42.82,42.82,42.65,42.73,309781.0,39.2544,39.2544,39.0985,39.1718,309781.0
2020-09-24 09:30:00,42.54,42.65,41.52,41.95,84322.0,39.0891,39.1902,38.1518,38.547,84322.0
2020-09-24 10:00:00,41.9,42.43,41.88,42.24,50940.0,38.501,38.988,38.4826,38.8134,50940.0
2020-09-24 10:30:00,42.24,42.37,42.09,42.33,34499.0,38.8134,38.9329,38.6756,38.8961,34499.0
2020-09-24 11:00:00,42.37,42.4,42.08,42.18,21078.0,38.9329,38.9605,38.6664,38.7583,21078.0
2020-09-24 11:30:00,42.18,42.59,42.17,42.58,25426.0,38.7583,39.135,38.7491,39.1259,25426.0
2020-09-24 12:00:00,42.61,42.75,42.61,42.66,26191.0,39.1534,39.2821,39.1534,39.1994,26191.0
2020-09-24 12:30:00,42.66,42.68,42.47,42.67,17466.0,39.1994,39.2177,39.0248,39.2086,17466.0
2020-09-24 13:00:00,42.71,43.08,42.71,43.06,24772.0,39.2453,39.5853,39.2453,39.5669,24772.0
2020-09-24 13:30:00,43.1,43.22,43.07,43.12,33889.0,39.6037,39.7139,39.5761,39.6221,33889.0
2020-09-24 14:00:00,43.12,43.14,42.81,42.83,26382.0,39.6221,39.6404,39.3372,39.3556,26382.0
2020-09-24 14:30:00,42.82,42.93,42.55,42.55,35930.0,39.3464,39.4475,39.0983,39.0983,35930.0
2020-09-24 15:00:00,42.55,42.73,42.46,42.48,54452.0,39.0983,39.2637,39.0156,39.034,54452.0
2020-09-24 15:30:00,42.48,42.77,42.47,42.62,125632.0,39.034,39.3004,39.0248,39.1626,125632.0
2020-09-25 09:30:00,42.5,42.94,42.21,42.86,51481.0,39.0523,39.4567,38.7859,39.3831,51481.0
2020-09-25 10:00:00,42.86,42.87,42.48,42.71,19882.0,39.3831,39.3923,39.034,39.2453,19882.0
2020-09-25 10:30:00,42.7,42.9,42.57,42.71,28051.0,39.2361,39.4199,39.1167,39.2453,28051.0
2020-09-25 11:00:00,42.71,42.91,42.58,42.84,86948.0,39.2453,39.4291,39.1259,39.3648,86948.0
2020-09-25 11:30:00,42.84,42.99,42.77,42.82,41728.0,39.3648,39.5026,39.3004,39.3464,41728.0
2020-09-25 12:00:00,42.82,42.99,42.79,42.82,58841.0,39.3464,39.5026,39.3188,39.3464,58841.0
2020-09-25 12:30:00,42.85,43.1,42.82,43.0,24420.0,39.374,39.6037,39.3464,39.5118,24420.0
2020-09-25 13:00:00,42.99,43.22,42.96,43.18,20194.0,39.5026,39.7139,39.475,39.6772,20194.0
2020-09-25 13:30:00,43.18,43.27,43.12,43.14,31341.0,39.6772,39.7599,39.6221,39.6404,31341.0
2020-09-25 14:00:00,43.13,43.26,43.06,43.14,30207.0,39.6312,39.7507,39.5669,39.6404,30207.0
2020-09-25 14:30:00,43.12,43.3,43.0,43.26,34356.0,39.6221,39.7875,39.5118,39.7507,34356.0
2020-09-25 15:00:00,43.27,43.57,43.26,43.49,46730.0,39.7599,40.0355,39.7507,39.962,46730.0
2020-09-25 15:30:00,43.49,43.49,43.27,43.37,120829.0,39.962,39.962,39.7599,39.8518,120829.0
2020-09-28 09:30:00,43.78,44.28,43.77,44.01,59874.0,40.2285,40.688,40.2193,40.4399,59874.0
2020-09-28 10:00:00,44.01,44.12,43.69,43.92,45821.0,40.4399,40.5409,40.1458,40.3572,45821.0
2020-09-28 10:30:00,43.92,43.94,43.56,43.78,97772.0,40.3572,40.3755,40.0264,40.2285,97772.0
2020-09-28 11:00:00,43.79,43.93,43.52,43.63,61149.0,40.2377,40.3663,39.9896,40.0907,61149.0
2020-09-28 11:30:00,43.64,43.73,43.57,43.63,26034.0,40.0999,40.1826,40.0355,40.0907,26034.0
2020-09-28 12:00:00,43.61,43.85,43.61,43.68,21208.0,40.0723,40.2928,40.0723,40.1366,21208.0
2020-09-28 12:30:00,43.69,43.78,43.66,43.73,19521.0,40.1458,40.2285,40.1182,40.1826,19521.0
2020-09-28 13:00:00,43.73,43.78,43.68,43.71,20267.0,40.1826,40.2285,40.1366,40.1642,20267.0
2020-09-28 13:30:00,43.71,43.79,43.71,43.75,23006.0,40.1642,40.2377,40.1642,40.2009,23006.0
2020-09-28 14:00:00,43.75,43.78,43.68,43.71,27195.0,40.2009,40.2285,40.1366,40.1642,27195.0
2020-09-28 14:30:00,43.71,43.72,43.66,43.68,22092.0,40.1642,40.1734,40.1182,40.1366,22092.0
2020-09-28 15:00:00,43.68,43.69,43.57,43.66,54625.0,40.1366,40.1458,40.0355,40.1182,54625.0
2020-09-28 15:30:00,43.67,43.67,43.2,43.28,215201.0,40.1274,40.1274,39.6956,39.7691,215201.0
2020-09-29 09:30:00,43.4,43.67,43.04,43.58,58661.0,39.8793,40.1274,39.5485,40.0447,58661.0
2020-09-29 10:00:00,43.62,43.62,43.33,43.48,97598.0,40.0815,40.0815,39.815,39.9529,97598.0
2020-09-29 10:30:00,43.48,43.51,43.35,43.42,93251.0,39.9529,39.9804,39.8334,39.8977,93251.0
2020-09-29 11:00:00,43.42,43.45,42.93,43.07,65481.0,39.8977,39.9253,39.4475,39.5761,65481.0
2020-09-29 11:30:00,43.08,43.18,42.75,42.78,37469.0,39.5853,39.6772,39.2821,39.3096,37469.0
2020-09-29 12:00:00,42.79,43.03,42.74,43.0,66901.0,39.3188,39.5394,39.2729,39.5118,66901.0
2020-09-29 12:30:00,43.0,43.05,42.81,42.87,53678.0,39.5118,39.5577,39.3372,39.3923,53678.0
2020-09-29 13:00:00,42.87,42.92,42.75,42.91,30375.0,39.3923,39.4383,39.2821,39.4291,30375.0
2020-09-29 13:30:00,42.93,43.06,42.91,42.98,15890.0,39.4475,39.5669,39.4291,39.4934,15890.0
2020-09-29 14:00:00,42.98,43.02,42.89,43.01,21833.0,39.4934,39.5302,39.4107,39.521,21833.0
2020-09-29 14:30:00,43.0,43.08,42.94,42.98,30311.0,39.5118,39.5853,39.4567,39.4934,30311.0
2020-09-29 15:00:00,42.98,43.01,42.87,42.94,35201.0,39.4934,39.521,39.3923,39.4567,35201.0
2020-09-29 15:30:00,42.95,43.01,42.75,42.75,128559.0,39.4658,39.521,39.2821,39.2821,128559.0
2020-09-30 09:30:00,42.76,43.28,42.5,43.19,49694.0,39.2913,39.7691,39.0523,39.6864,49694.0
2020-09-30 10:00:00,43.18,43.59,43.17,43.53,23114.0,39.6772,40.0539,39.668,39.9988,23114.0
2020-09-30 10:30:00,43.59,43.69,43.49,43.62,33493.0,40.0539,40.1458,39.962,40.0815,33493.0
2020-09-30 11:00:00,43.62,43.79,43.57,43.75,49177.0,40.0815,40.2377,40.0355,40.2009,49177.0
2020-09-30 11:30:00,43.75,43.77,43.56,43.68,43459.0,40.2009,40.2193,40.0264,40.1366,43459.0
2020-09-30 12:00:00,43.7,44.08,43.7,44.03,23682.0,40.155,40.5042,40.155,40.4582,23682.0
2020-09-30 12:30:00,44.02,44.1,43.95,44.09,40619.0,40.449,40.5226,40.3847,40.5134,40619.0
2020-09-30 13:00:00,44.09,44.09,43.93,43.96,17424.0,40.5134,40.5134,40.3663,40.3939,17424.0
2020-09-30 13:30:00,43.96,44.07,43.93,43.96,25040.0,40.3939,40.495,40.3663,40.3939,25040.0
2020-09-30 14:00:00,43.96,44.15,43.73,43.87,31696.0,40.3939,40.5685,40.1826,40.3112,31696.0
2020-09-30 14:30:00,43.86,43.9,43.6,43.89,37023.0,40.302,40.3388,40.0631,40.3296,37023.0
2020-09-30 15:00:00,43.88,43.91,43.37,43.62,94826.0,40.3204,40.348,39.8518,40.0815,94826.0
2020-09-30 15:30:00,43.61,43.85,43.51,43.73,156869.0,40.0723,40.2928,39.9804,40.1826,156869.0
2020-10-01 09:30:00,44.0,44.6,43.74,43.74,34937.0,40.4307,40.982,40.1918,40.1918,34937.0
2020-10-01 10:00:00,43.73,43.78,43.28,43.28,30765.0,40.1826,40.2285,39.7691,39.7691,30765.0
2020-10-01 10:30:00,43.31,43.49,43.18,43.3,23220.0,39.7966,39.962,39.6772,39.7875,23220.0
2020-10-01 11:00:00,43.32,43.32,43.11,43.27,19682.0,39.8058,39.8058,39.6129,39.7599,19682.0
2020-10-01 11:30:00,43.27,43.34,43.18,43.34,12666.0,39.7599,39.8242,39.6772,39.8242,12666.0
2020-10-01 12:00:00,43.31,43.33,43.18,43.31,13645.0,39.7966,39.815,39.6772,39.7966,13645.0
2020-10-01 12:30:00,43.3,43.31,43.14,43.19,19736.0,39.7875,39.7966,39.6404,39.6864,19736.0
2020-10-01 13:00:00,43.19,43.35,43.15,43.25,11715.0,39.6864,39.8334,39.6496,39.7415,11715.0
2020-10-01 13:30:00,43.24,43.29,43.03,43.04,28867.0,39.7323,39.7783,39.5394,39.5485,28867.0
2020-10-01 14:00:00,43.09,43.13,42.74,42.96,21635.0,39.5945,39.6312,39.2729,39.475,21635.0
2020-10-01 14:30:00,42.98,43.3,42.98,43.24,22523.0,39.4934,39.7875,39.4934,39.7323,22523.0
2020-10-01 15:00:00,43.22,43.31,43.21,43.25,29364.0,39.7139,39.7966,39.7048,39.7415,29364.0
2020-10-01 15:30:00,43.24,43.53,43.24,43.52,101667.0,39.7323,39.9988,39.7323,39.9896,101667.0
2020-10-02 09:30:00,42.79,43.12,42.67,42.91,42817.0,39.3188,39.6221,39.2086,39.4291,42817.0
2020-10-02 10:00:00,42.91,43.34,42.91,43.01,19426.0,39.4291,39.8242,39.4291,39.521,19426.0
2020-10-02 10:30:00,42.93,43.04,42.84,42.94,22762.0,39.4475,39.5485,39.3648,39.4567,22762.0
2020-10-02 11:00:00,42.96,43.23,42.88,43.23,28858.0,39.475,39.7231,39.4015,39.7231,28858.0
2020-10-02 11:30:00,43.23,43.23,42.97,42.99,13726.0,39.7231,39.7231,39.4842,39.5026,13726.0
2020-10-02 12:00:00,43.01,43.57,42.98,43.5,13582.0,39.521,40.0355,39.4934,39.9712,13582.0
2020-10-02 12:30:00,43.52,43.78,43.49,43.74,11022.0,39.9896,40.2285,39.962,40.1918,11022.0
2020-10-02 13:00:00,43.74,44.12,43.74,44.07,26053.0,40.1918,40.5409,40.1918,40.495,26053.0
2020-10-02 13:30:00,44.07,44.09,43.68,43.86,16068.0,40.495,40.5134,40.1366,40.302,16068.0
2020-10-02 14:00:00,43.81,43.96,43.77,43.8,14988.0,40.2561,40.3939,40.2193,40.2469,14988.0
2020-10-02 14:30:00,43.82,43.94,43.76,43.82,27935.0,40.2653,40.3755,40.2101,40.2653,27935.0
2020-10-02 15:00:00,43.82,43.87,43.71,43.82,22670.0,40.2653,40.3112,40.1642,40.2653,22670.0
2020-10-02 15:30:00,43.82,43.93,43.6,43.61,83385.0,40.2653,40.3663,40.0631,40.0723,83385.0
2020-10-05 09:30:00,43.94,44.59,43.94,44.41,42424.0,40.3755,40.9728,40.3755,40.8074,42424.0
2020-10-05 10:00:00,44.43,44.56,44.39,44.49,33287.0,40.8258,40.9452,40.789,40.8809,33287.0
2020-10-05 10:30:00,44.47,44.75,44.47,44.6,43604.0,40.8625,41.1198,40.8625,40.982,43604.0
2020-10-05 11:00:00,44.62,44.68,44.56,44.63,18925.0,41.0004,41.0555,40.9452,41.0096,18925.0
2020-10-05 11:30:00,44.61,44.63,44.46,44.46,6402.0,40.9912,41.0096,40.8534,40.8534,6402.0
2020-10-05 12:00:00,44.46,44.66,44.39,44.65,15452.0,40.8534,41.0371,40.789,41.0279,15452.0
2020-10-05 12:30:00,44.67,44.81,44.67,44.76,8633.0,41.0463,41.175,41.0463,41.129,8633.0
2020-10-05 13:00:00,44.71,44.79,44.64,44.64,6946.0,41.0831,41.1566,41.0187,41.0187,6946.0
2020-10-05 13:30:00,44.64,44.64,44.43,44.56,20051.0,41.0187,41.0187,40.8258,40.9452,20051.0
2020-10-05 14:00:00,44.58,44.58,44.42,44.57,21609.0,40.9636,40.9636,40.8166,40.9544,21609.0
2020-10-05 14:30:00,44.55,44.73,44.54,44.72,11439.0,40.9361,41.1014,40.9269,41.0923,11439.0
2020-10-05 15:00:00,44.74,44.92,44.72,44.87,20106.0,41.1106,41.276,41.0923,41.2301,20106.0
2020-10-05 15:30:00,44.87,44.89,44.77,44.8,49956.0,41.2301,41.2485,41.1382,41.1658,49956.0
2020-10-06 09:30:00,44.91,44.97,44.72,44.72,18903.0,41.2668,41.322,41.0923,41.0923,18903.0
2020-10-06 10:00:00,44.74,45.15,44.65,45.07,37639.0,41.1106,41.4874,41.0279,41.4139,37639.0
2020-10-06 10:30:00,45.04,45.15,44.8,44.94,20632.0,41.3863,41.4874,41.1658,41.2944,20632.0
2020-10-06 11:00:00,44.93,44.98,44.87,44.87,10750.0,41.2852,41.3312,41.2301,41.2301,10750.0
2020-10-06 11:30:00,44.92,45.05,44.86,44.98,11933.0,41.276,41.3955,41.2209,41.3312,11933.0
2020-10-06 12:00:00,45.0,45.08,44.97,45.03,14378.0,41.3495,41.4231,41.322,41.3771,14378.0
2020-10-06 12:30:00,45.03,45.2,44.99,45.18,6764.0,41.3771,41.5333,41.3404,41.5149,6764.0
2020-10-06 13:00:00,45.18,45.27,45.13,45.13,13157.0,41.5149,41.5976,41.469,41.469,13157.0
2020-10-06 13:30:00,45.12,45.19,45.04,45.12,27430.0,41.4598,41.5241,41.3863,41.4598,27430.0
2020-10-06 14:00:00,45.12,45.16,45.04,45.1,14659.0,41.4598,41.4966,41.3863,41.4414,14659.0
2020-10-06 14:30:00,45.12,45.28,44.16,44.4,26648.0,41.4598,41.6068,40.5777,40.7982,26648.0
2020-10-06 15:00:00,44.38,44.39,43.96,44.25,35276.0,40.7798,40.789,40.3939,40.6604,35276.0
2020-10-06 15:30:00,44.27,44.5,44.02,44.11,74473.0,40.6788,40.8901,40.449,40.5317,74473.0
2020-10-07 09:30:00,44.81,45.12,44.23,44.94,45675.0,41.175,41.4598,40.642,41.2944,45675.0
2020-10-07 10:00:00,44.89,45.09,44.85,45.04,32178.0,41.2485,41.4322,41.2117,41.3863,32178.0
2020-10-07 10:30:00,45.1,45.15,44.97,45.0,15248.0,41.4414,41.4874,41.322,41.3495,15248.0
2020-10-07 11:00:00,44.98,45.05,44.83,44.9,39378.0,41.3312,41.3955,41.1933,41.2577,39378.0
2020-10-07 11:30:00,44.92,45.08,44.91,44.99,21107.0,41.276,41.4231,41.2668,41.3404,21107.0
2020-10-07 12:00:00,44.95,45.04,44.89,44.91,12275.0,41.3036,41.3863,41.2485,41.2668,12275.0
2020-10-07 12:30:00,44.93,45.0,44.72,44.76,11648.0,41.2852,41.3495,41.0923,41.129,11648.0
2020-10-07 13:00:00,44.77,44.8,44.6,44.6,12328.0,41.1382,41.1658,40.982,40.982,12328.0
2020-10-07 13:30:00,44.62,44.88,44.59,44.88,16548.0,41.0004,41.2393,40.9728,41.2393,16548.0
2020-10-07 14:00:00,44.88,45.06,44.85,45.0,14803.0,41.2393,41.4047,41.2117,41.3495,14803.0
2020-10-07 14:30:00,45.0,45.03,44.97,44.99,18196.0,41.3495,41.3771,41.322,41.3404,18196.0
2020-10-07 15:00:00,45.0,45.06,44.98,45.04,26715.0,41.3495,41.4047,41.3312,41.3863,26715.0
2020-10-07 15:30:00,45.03,45.18,45.01,45.03,67232.0,41.3771,41.5149,41.3587,41.3771,67232.0
2020-10-08 09:30:00,45.31,45.45,44.77,45.37,13122.0,41.6344,41.763,41.1382,41.6895,13122.0
2020-10-08 10:00:00,45.34,45.42,45.21,45.3,28764.0,41.662,41.7355,41.5425,41.6252,28764.0
2020-10-08 10:30:00,45.32,45.59,45.31,45.45,18901.0,41.6436,41.8917,41.6344,41.763,18901.0
2020-10-08 11:00:00,45.44,45.57,45.35,45.57,19916.0,41.7539,41.8733,41.6712,41.8733,19916.0
2020-10-08 11:30:00,45.57,45.9,45.53,45.79,42513.0,41.8733,42.1765,41.8366,42.0755,42513.0
2020-10-08 12:00:00,45.78,45.96,45.78,45.86,27057.0,42.0663,42.2317,42.0663,42.1398,27057.0
2020-10-08 12:30:00,45.84,45.93,45.82,45.91,23119.0,42.1214,42.2041,42.103,42.1857,23119.0
2020-10-08 13:00:00,45.91,45.93,45.8,45.83,13969.0,42.1857,42.2041,42.0846,42.1122,13969.0
2020-10-08 13:30:00,45.8,45.84,45.73,45.84,14979.0,42.0846,42.1214,42.0203,42.1214,14979.0
2020-10-08 14:00:00,45.84,46.04,45.8,46.04,21707.0,42.1214,42.3052,42.0846,42.3052,21707.0
2020-10-08 14:30:00,46.03,46.06,45.97,46.0,20655.0,42.296,42.3236,42.2409,42.2684,20655.0
2020-10-08 15:00:00,46.0,46.15,45.96,46.14,20071.0,42.2684,42.4063,42.2317,42.3971,20071.0
2020-10-08 15:30:00,46.13,46.15,46.0,46.06,105521.0,42.3879,42.4063,42.2684,42.3236,105521.0
2020-10-09 09:30:00,46.24,46.35,46.04,46.12,18521.0,42.489,42.59,42.3052,42.3787,18521.0
2020-10-09 10:00:00,46.14,46.14,45.74,46.03,30947.0,42.3971,42.3971,42.0295,42.296,30947.0
2020-10-09 10:30:00,46.03,46.04,45.78,45.78,18022.0,42.296,42.3052,42.0663,42.0663,18022.0
2020-10-09 11:00:00,45.8,45.87,45.76,45.79,14261.0,42.0846,42.149,42.0479,42.0755,14261.0
2020-10-09 11:30:00,45.8,46.19,45.78,46.13,13885.0,42.0846,42.443,42.0663,42.3879,13885.0
2020-10-09 12:00:00,46.17,46.28,46.04,46.16,11213.0,42.4246,42.5257,42.3052,42.4154,11213.0
2020-10-09 12:30:00,46.16,46.26,45.99,46.09,39857.0,42.4154,42.5073,42.2592,42.3511,39857.0
2020-10-09 13:00:00,46.07,46.07,45.81,45.89,11066.0,42.3327,42.3327,42.0938,42.1673,11066.0
2020-10-09 13:30:00,45.92,45.93,45.83,45.93,13319.0,42.1949,42.2041,42.1122,42.2041,13319.0
2020-10-09 14:00:00,45.91,45.93,45.7,45.93,48597.0,42.1857,42.2041,41.9928,42.2041,48597.0
2020-10-09 14:30:00,45.93,45.98,45.78,45.86,22048.0,42.2041,42.25,42.0663,42.1398,22048.0
2020-10-09 15:00:00,45.85,45.92,45.81,45.86,32098.0,42.1306,42.1949,42.0938,42.1398,32098.0
2020-10-09 15:30:00,45.86,45.87,45.36,45.5,174628.0,42.1398,42.149,41.6803,41.809,174628.0
2020-10-12 09:30:00,45.72,45.83,45.36,45.36,15610.0,42.0111,42.1122,41.6803,41.6803,15610.0
2020-10-12 10:00:00,45.43,45.64,45.35,45.59,9616.0,41.7447,41.9376,41.6712,41.8917,9616.0
2020-10-12 10:30:00,45.61,45.71,45.55,45.68,20676.0,41.9101,42.0019,41.8549,41.9744,20676.0
2020-10-12 11:00:00,45.68,45.92,45.68,45.77,21064.0,41.9744,42.1949,41.9744,42.0571,21064.0
2020-10-12 11:30:00,45.79,45.86,45.72,45.77,18412.0,42.0755,42.1398,42.0111,42.0571,18412.0
2020-10-12 12:00:00,45.8,45.92,45.76,45.91,10406.0,42.0846,42.1949,42.0479,42.1857,10406.0
2020-10-12 12:30:00,45.89,45.89,45.74,45.76,11162.0,42.1673,42.1673,42.0295,42.0479,11162.0
2020-10-12 13:00:00,45.72,45.84,45.67,45.78,8958.0,42.0111,42.1214,41.9652,42.0663,8958.0
2020-10-12 13:30:00,45.79,45.87,45.72,45.82,13686.0,42.0755,42.149,42.0111,42.103,13686.0
2020-10-12 14:00:00,45.8,45.83,45.68,45.79,13666.0,42.0846,42.1122,41.9744,42.0755,13666.0
2020-10-12 14:30:00,45.8,45.98,45.79,45.94,30023.0,42.0846,42.25,42.0755,42.2133,30023.0
2020-10-12 15:00:00,45.94,46.19,45.91,46.19,21097.0,42.2133,42.443,42.1857,42.443,21097.0
2020-10-12 15:30:00,46.18,46.2,45.91,46.0,68585.0,42.4338,42.4522,42.1857,42.2684,68585.0
2020-10-13 09:30:00,45.74,45.87,45.01,45.47,16126.0,42.0295,42.149,41.3587,41.7814,16126.0
2020-10-13 10:00:00,45.46,45.62,45.26,45.28,34570.0,41.7722,41.9193,41.5885,41.6068,34570.0
2020-10-13 10:30:00,45.3,45.47,45.23,45.41,31912.0,41.6252,41.7814,41.5609,41.7263,31912.0
2020-10-13 11:00:00,45.37,45.43,45.08,45.2,33884.0,41.6895,41.7447,41.4231,41.5333,33884.0
2020-10-13 11:30:00,45.17,45.36,45.0,45.3,16587.0,41.5058,41.6803,41.3495,41.6252,16587.0
2020-10-13 12:00:00,45.34,45.45,45.28,45.39,7925.0,41.662,41.763,41.6068,41.7079,7925.0
2020-10-13 12:30:00,45.41,45.45,45.26,45.45,7538.0,41.7263,41.763,41.5885,41.763,7538.0
2020-10-13 13:00:00,45.46,45.5,45.37,45.44,11220.0,41.7722,41.809,41.6895,41.7539,11220.0
2020-10-13 13:30:00,45.42,45.64,45.42,45.52,23448.0,41.7355,41.9376,41.7355,41.8274,23448.0
2020-10-13 14:00:00,45.49,45.61,45.36,45.36,9617.0,41.7998,41.9101,41.6803,41.6803,9617.0
2020-10-13 14:30:00,45.31,45.37,45.23,45.29,9245.0,41.6344,41.6895,41.5609,41.616,9245.0
2020-10-13 15:00:00,45.26,45.33,45.12,45.2,24777.0,41.5885,41.6528,41.4598,41.5333,24777.0
2020-10-13 15:30:00,45.19,45.2,44.96,45.0,89198.0,41.5241,41.5333,41.3128,41.3495,89198.0
2020-10-14 09:30:00,45.03,45.78,45.02,45.66,9807.0,41.3771,42.0663,41.3679,41.956,9807.0
2020-10-14 10:00:00,45.67,45.69,45.23,45.26,22483.0,41.9652,41.9836,41.5609,41.5885,22483.0
2020-10-14 10:30:00,45.29,45.74,45.2,45.67,37050.0,41.616,42.0295,41.5333,41.9652,37050.0
2020-10-14 11:00:00,45.71,45.78,45.61,45.78,13925.0,42.0019,42.0663,41.9101,42.0663,13925.0
2020-10-14 11:30:00,45.78,45.93,45.62,45.72,16688.0,42.0663,42.2041,41.9193,42.0111,16688.0
2020-10-14 12:00:00,45.74,45.89,45.69,45.82,17098.0,42.0295,42.1673,41.9836,42.103,17098.0
2020-10-14 12:30:00,45.8,45.88,45.6,45.83,52610.0,42.0846,42.1582,41.9009,42.1122,52610.0
2020-10-14 13:00:00,45.8,45.82,45.68,45.68,6439.0,42.0846,42.103,41.9744,41.9744,6439.0
2020-10-14 13:30:00,45.65,45.76,45.56,45.72,14928.0,41.9468,42.0479,41.8641,42.0111,14928.0
2020-10-14 14:00:00,45.71,45.78,45.7,45.7,13635.0,42.0019,42.0663,41.9928,41.9928,13635.0
2020-10-14 14:30:00,45.72,45.87,45.59,45.87,50065.0,42.0111,42.149,41.8917,42.149,50065.0
2020-10-14 15:00:00,45.87,45.99,45.7,45.7,40527.0,42.149,42.2592,41.9928,41.9928,40527.0
2020-10-14 15:30:00,45.71,45.77,45.56,45.6,107485.0,42.0019,42.0571,41.8641,41.9009,107485.0
2020-10-15 09:30:00,45.0,45.53,44.92,45.21,18184.0,41.3495,41.8366,41.276,41.5425,18184.0
2020-10-15 10:00:00,45.28,45.29,44.94,45.08,17797.0,41.6068,41.616,41.2944,41.4231,17797.0
2020-10-15 10:30:00,45.12,45.2,45.0,45.17,21616.0,41.4598,41.5333,41.3495,41.5058,21616.0
2020-10-15 11:00:00,45.18,45.43,45.13,45.36,63523.0,41.5149,41.7447,41.469,41.6803,63523.0
2020-10-15 11:30:00,45.39,45.53,45.37,45.38,15221.0,41.7079,41.8366,41.6895,41.6987,15221.0
2020-10-15 12:00:00,45.41,45.42,45.19,45.29,38175.0,41.7263,41.7355,41.5241,41.616,38175.0
2020-10-15 12:30:00,45.31,45.35,45.26,45.31,18639.0,41.6344,41.6712,41.5885,41.6344,18639.0
2020-10-15 13:00:00,45.33,45.41,45.26,45.38,24492.0,41.6528,41.7263,41.5885,41.6987,24492.0
2020-10-15 13:30:00,45.37,45.37,45.19,45.23,18083.0,41.6895,41.6895,41.5241,41.5609,18083.0
2020-10-15 14:00:00,45.24,45.25,45.15,45.18,17426.0,41.5701,41.5793,41.4874,41.5149,17426.0
2020-10-15 14:30:00,45.17,45.25,45.16,45.23,20391.0,41.5058,41.5793,41.4966,41.5609,20391.0
2020-10-15 15:00:00,45.23,45.39,45.22,45.39,35256.0,41.5609,41.7079,41.5517,41.7079,35256.0
2020-10-15 15:30:00,45.39,45.53,45.31,45.4,101172.0,41.7079,41.8366,41.6344,41.7171,101172.0
2020-10-16 09:30:00,45.56,45.73,45.03,45.67,69905.0,41.8641,42.0203,41.3771,41.9652,69905.0
2020-10-16 10:00:00,45.67,45.96,45.51,45.93,32175.0,41.9652,42.2317,41.8182,42.2041,32175.0
2020-10-16 10:30:00,45.87,46.05,45.76,45.8,49441.0,42.149,42.3144,42.0479,42.0846,49441.0
2020-10-16 11:00:00,45.79,45.89,45.78,45.89,29232.0,42.0755,42.1673,42.0663,42.1673,29232.0
2020-10-16 11:30:00,45.89,46.14,45.76,46.11,47253.0,42.1673,42.3971,42.0479,42.3695,47253.0
2020-10-16 12:00:00,46.15,46.16,45.91,45.97,11431.0,42.4063,42.4154,42.1857,42.2409,11431.0
2020-10-16 12:30:00,45.95,45.99,45.54,45.63,30261.0,42.2225,42.2592,41.8457,41.9284,30261.0
2020-10-16 13:00:00,45.64,45.69,45.57,45.67,25713.0,41.9376,41.9836,41.8733,41.9652,25713.0
2020-10-16 13:30:00,45.67,45.78,45.67,45.74,26227.0,41.9652,42.0663,41.9652,42.0295,26227.0
2020-10-16 14:00:00,45.75,45.89,45.65,45.89,24388.0,42.0387,42.1673,41.9468,42.1673,24388.0
2020-10-16 14:30:00,45.87,46.05,45.83,46.01,18960.0,42.149,42.3144,42.1122,42.2776,18960.0
2020-10-16 15:00:00,46.03,46.03,45.92,45.96,28909.0,42.296,42.296,42.1949,42.2317,28909.0
2020-10-16 15:30:00,45.94,46.02,45.66,45.67,138422.0,42.2133,42.2868,41.956,41.9652,138422.0
2020-10-19 09:30:00,45.88,45.88,45.49,45.7,18386.0,42.1582,42.1582,41.7998,41.9928,18386.0
2020-10-19 10:00:00,45.67,45.71,45.33,45.58,10648.0,41.9652,42.0019,41.6528,41.8825,10648.0
2020-10-19 10:30:00,45.6,45.8,45.55,45.67,16005.0,41.9009,42.0846,41.8549,41.9652,16005.0
2020-10-19 11:00:00,45.69,45.69,45.19,45.28,12543.0,41.9836,41.9836,41.5241,41.6068,12543.0
2020-10-19 11:30:00,45.28,45.46,45.25,45.42,14821.0,41.6068,41.7722,41.5793,41.7355,14821.0
2020-10-19 12:00:00,45.46,45.52,45.39,45.47,9466.0,41.7722,41.8274,41.7079,41.7814,9466.0
2020-10-19 12:30:00,45.47,45.47,45.34,45.42,9241.0,41.7814,41.7814,41.662,41.7355,9241.0
2020-10-19 13:00:00,45.39,45.46,45.35,45.36,8017.0,41.7079,41.7722,41.6712,41.6803,8017.0
2020-10-19 13:30:00,45.34,45.36,45.23,45.25,13090.0,41.662,41.6803,41.5609,41.5793,13090.0
2020-10-19 14:00:00,45.23,45.23,45.06,45.09,16416.0,41.5609,41.5609,41.4047,41.4322,16416.0
2020-10-19 14:30:00,45.09,45.11,44.51,44.51,18476.0,41.4322,41.4506,40.8993,40.8993,18476.0
2020-10-19 15:00:00,44.54,44.65,44.4,44.65,40025.0,40.9269,41.0279,40.7982,41.0279,40025.0
2020-10-19 15:30:00,44.66,44.83,44.45,44.62,118477.0,41.0371,41.1933,40.8442,41.0004,118477.0
2020-10-20 09:30:00,45.03,45.21,44.75,44.9,34204.0,41.3771,41.5425,41.1198,41.2577,34204.0
2020-10-20 10:00:00,44.99,45.01,44.66,44.97,51549.0,41.3404,41.3587,41.0371,41.322,51549.0
2020-10-20 10:30:00,44.92,44.94,44.75,44.78,35747.0,41.276,41.2944,41.1198,41.1474,35747.0
2020-10-20 11:00:00,44.78,44.88,44.68,44.84,7232.0,41.1474,41.2393,41.0555,41.2025,7232.0
2020-10-20 11:30:00,44.86,44.87,44.75,44.84,8175.0,41.2209,41.2301,41.1198,41.2025,8175.0
2020-10-20 12:00:00,44.84,44.96,44.82,44.82,30867.0,41.2025,41.3128,41.1841,41.1841,30867.0
2020-10-20 12:30:00,44.81,45.0,44.8,44.87,18160.0,41.175,41.3495,41.1658,41.2301,18160.0
2020-10-20 13:00:00,44.92,45.01,44.89,45.01,18050.0,41.276,41.3587,41.2485,41.3587,18050.0
2020-10-20 13:30:00,44.98,45.11,44.9,45.08,14793.0,41.3312,41.4506,41.2577,41.4231,14793.0
2020-10-20 14:00:00,45.08,45.15,45.02,45.02,16450.0,41.4231,41.4874,41.3679,41.3679,16450.0
2020-10-20 14:30:00,45.01,45.11,45.01,45.09,25491.0,41.3587,41.4506,41.3587,41.4322,25491.0
2020-10-20 15:00:00,45.09,45.2,44.69,44.9,33703.0,41.4322,41.5333,41.0647,41.2577,33703.0
2020-10-20 15:30:00,44.9,45.06,44.7,44.7,125328.0,41.2577,41.4047,41.0739,41.0739,125328.0
2020-10-21 09:30:00,44.72,45.28,44.67,45.28,56902.0,41.0923,41.6068,41.0463,41.6068,56902.0
2020-10-21 10:00:00,45.18,45.58,45.16,45.43,30763.0,41.5149,41.8825,41.4966,41.7447,30763.0
2020-10-21 10:30:00,45.45,45.79,45.34,45.78,115325.0,41.763,42.0755,41.662,42.0663,115325.0
2020-10-21 11:00:00,45.76,45.88,45.53,45.58,48437.0,42.0479,42.1582,41.8366,41.8825,48437.0
2020-10-21 11:30:00,45.57,45.73,45.5,45.51,15271.0,41.8733,42.0203,41.809,41.8182,15271.0
2020-10-21 12:00:00,45.51,45.79,45.43,45.64,15769.0,41.8182,42.0755,41.7447,41.9376,15769.0
2020-10-21 12:30:00,45.65,45.66,45.47,45.59,14744.0,41.9468,41.956,41.7814,41.8917,14744.0
2020-10-21 13:00:00,45.59,45.71,45.54,45.71,21041.0,41.8917,42.0019,41.8457,42.0019,21041.0
2020-10-21 13:30:00,45.75,46.13,45.71,46.09,25156.0,42.0387,42.3879,42.0019,42.3511,25156.0
2020-10-21 14:00:00,46.07,46.46,46.07,46.4,54037.0,42.3327,42.6911,42.3327,42.636,54037.0
2020-10-21 14:30:00,46.4,46.55,46.32,46.34,44555.0,42.636,42.7738,42.5625,42.5808,44555.0
2020-10-21 15:00:00,46.33,46.37,46.2,46.25,30393.0,42.5717,42.6084,42.4522,42.4981,30393.0
2020-10-21 15:30:00,46.25,46.25,45.64,45.67,152197.0,42.4981,42.4981,41.9376,41.9652,152197.0
2020-10-22 09:30:00,47.45,50.44,46.88,48.78,492895.0,43.6008,46.3482,43.077,44.8229,492895.0
2020-10-22 10:00:00,48.77,49.16,47.96,48.02,163518.0,44.8137,45.1721,44.0694,44.1246,163518.0
2020-10-22 10:30:00,48.03,48.11,47.4,47.7,248898.0,44.1337,44.2073,43.5549,43.8305,248898.0
2020-10-22 11:00:00,47.68,48.0,47.55,47.95,142221.0,43.8121,44.1062,43.6927,44.0602,142221.0
2020-10-22 11:30:00,47.95,47.99,47.68,47.88,60794.0,44.0602,44.097,43.8121,43.9959,60794.0
2020-10-22 12:00:00,47.88,48.17,47.57,47.64,143563.0,43.9959,44.2624,43.7111,43.7754,143563.0
2020-10-22 12:30:00,47.64,47.8,47.41,47.53,30999.0,43.7754,43.9224,43.564,43.6743,30999.0
2020-10-22 13:00:00,47.53,47.94,47.52,47.87,24755.0,43.6743,44.051,43.6651,43.9867,24755.0
2020-10-22 13:30:00,47.84,48.01,47.8,47.97,27104.0,43.9592,44.1154,43.9224,44.0786,27104.0
2020-10-22 14:00:00,48.0,48.02,47.84,47.86,35516.0,44.1062,44.1246,43.9592,43.9775,35516.0
2020-10-22 14:30:00,47.86,48.2,47.86,48.08,308877.0,43.9775,44.29,43.9775,44.1797,308877.0
2020-10-22 15:00:00,48.08,48.19,48.05,48.19,72561.0,44.1797,44.2808,44.1521,44.2808,72561.0
2020-10-22 15:30:00,48.19,48.42,48.18,48.28,221846.0,44.2808,44.4921,44.2716,44.3635,221846.0
2020-10-23 09:30:00,48.56,48.86,48.18,48.76,175348.0,44.6208,44.8964,44.2716,44.8045,175348.0
2020-10-23 10:00:00,48.82,49.27,48.78,49.16,179730.0,44.8597,45.2732,44.8229,45.1721,179730.0
2020-10-23 10:30:00,49.19,49.31,49.07,49.23,59596.0,45.1996,45.3099,45.0894,45.2364,59596.0
2020-10-23 11:00:00,49.23,49.44,49.11,49.37,93083.0,45.2364,45.4294,45.1261,45.365,93083.0
2020-10-23 11:30:00,49.36,49.42,49.11,49.11,67122.0,45.3559,45.411,45.1261,45.1261,67122.0
2020-10-23 12:00:00,49.11,49.22,48.94,49.15,41296.0,45.1261,45.2272,44.9699,45.1629,41296.0
2020-10-23 12:30:00,49.13,49.19,49.05,49.19,34972.0,45.1445,45.1996,45.071,45.1996,34972.0
2020-10-23 13:00:00,49.2,49.32,49.19,49.21,42489.0,45.2088,45.3191,45.1996,45.218,42489.0
2020-10-23 13:30:00,49.21,49.5,49.21,49.5,37854.0,45.218,45.4845,45.218,45.4845,37854.0
2020-10-23 14:00:00,49.52,49.58,49.45,49.51,36494.0,45.5029,45.558,45.4386,45.4937,36494.0
2020-10-23 14:30:00,49.48,49.48,48.97,49.12,49170.0,45.4661,45.4661,44.9975,45.1353,49170.0
2020-10-23 15:00:00,49.12,49.46,49.12,49.27,149742.0,45.1353,45.4477,45.1353,45.2732,149742.0
2020-10-23 15:30:00,49.27,49.31,48.97,49.15,177846.0,45.2732,45.3099,44.9975,45.1629,177846.0
2020-10-26 09:30:00,48.7,48.76,47.61,48.07,66341.0,44.7494,44.8045,43.7478,44.1705,66341.0
2020-10-26 10:00:00,48.08,48.6,47.93,48.22,155196.0,44.1797,44.6575,44.0419,44.3083,155196.0
2020-10-26 10:30:00,48.17,48.17,47.7,47.72,16109.0,44.2624,44.2624,43.8305,43.8489,16109.0
2020-10-26 11:00:00,47.67,48.16,47.63,47.99,75426.0,43.803,44.2532,43.7662,44.097,75426.0
2020-10-26 11:30:00,48.0,48.02,47.78,47.95,57530.0,44.1062,44.1246,43.904,44.0602,57530.0
2020-10-26 12:00:00,47.96,48.0,47.9,47.94,66664.0,44.0694,44.1062,44.0143,44.051,66664.0
2020-10-26 12:30:00,47.89,47.89,47.69,47.88,21301.0,44.0051,44.0051,43.8213,43.9959,21301.0
2020-10-26 13:00:00,47.89,47.9,47.7,47.82,26639.0,44.0051,44.0143,43.8305,43.9408,26639.0
2020-10-26 13:30:00,47.77,48.0,47.69,47.99,37982.0,43.8948,44.1062,43.8213,44.097,37982.0
2020-10-26 14:00:00,48.0,48.08,47.88,47.99,40544.0,44.1062,44.1797,43.9959,44.097,40544.0
2020-10-26 14:30:00,47.97,47.98,47.65,47.65,50007.0,44.0786,44.0878,43.7846,43.7846,50007.0
2020-10-26 15:00:00,47.65,47.77,47.61,47.68,60568.0,43.7846,43.8948,43.7478,43.8121,60568.0
2020-10-26 15:30:00,47.69,47.77,47.31,47.61,175020.0,43.8213,43.8948,43.4722,43.7478,175020.0
2020-10-27 09:30:00,47.54,48.0,47.54,48.0,26334.0,43.6835,44.1062,43.6835,44.1062,26334.0
2020-10-27 10:00:00,47.95,48.0,47.34,47.68,46275.0,44.0602,44.1062,43.4997,43.8121,46275.0
2020-10-27 10:30:00,47.69,47.79,47.54,47.54,36186.0,43.8213,43.9132,43.6835,43.6835,36186.0
2020-10-27 11:00:00,47.53,47.6,47.06,47.26,61940.0,43.6743,43.7386,43.2424,43.4262,61940.0
2020-10-27 11:30:00,47.29,47.39,47.19,47.33,19772.0,43.4538,43.5457,43.3619,43.4905,19772.0
2020-10-27 12:00:00,47.34,47.38,47.05,47.08,43834.0,43.4997,43.5365,43.2332,43.2608,43834.0
2020-10-27 12:30:00,47.08,47.49,47.03,47.46,100494.0,43.2608,43.6376,43.2149,43.61,100494.0
2020-10-27 13:00:00,47.47,47.95,47.41,47.94,212623.0,43.6192,44.0602,43.564,44.051,212623.0
2020-10-27 13:30:00,47.97,48.05,47.85,47.9,81227.0,44.0786,44.1521,43.9684,44.0143,81227.0
2020-10-27 14:00:00,47.9,48.01,47.85,47.97,45443.0,44.0143,44.1154,43.9684,44.0786,45443.0
2020-10-27 14:30:00,47.97,48.12,47.85,47.98,56635.0,44.0786,44.2164,43.9684,44.0878,56635.0
2020-10-27 15:00:00,47.98,48.12,47.85,47.87,277237.0,44.0878,44.2164,43.9684,43.9867,277237.0
2020-10-27 15:30:00,47.87,47.87,47.51,47.54,98488.0,43.9867,43.9867,43.6559,43.6835,98488.0
2020-10-28 09:30:00,46.64,46.76,46.14,46.23,65715.0,42.8565,42.9668,42.3971,42.4798,65715.0
2020-10-28 10:00:00,46.16,46.25,45.53,45.65,45001.0,42.4154,42.4981,41.8366,41.9468,45001.0
2020-10-28 10:30:00,45.68,46.0,45.39,45.53,39112.0,41.9744,42.2684,41.7079,41.8366,39112.0
2020-10-28 11:00:00,45.52,45.76,45.33,45.39,54713.0,41.8274,42.0479,41.6528,41.7079,54713.0
2020-10-28 11:30:00,45.4,45.65,45.31,45.6,25203.0,41.7171,41.9468,41.6344,41.9009,25203.0
2020-10-28 12:00:00,45.59,45.64,45.5,45.54,31946.0,41.8917,41.9376,41.809,41.8457,31946.0
2020-10-28 12:30:00,45.51,45.57,45.18,45.39,17104.0,41.8182,41.8733,41.5149,41.7079,17104.0
2020-10-28 13:00:00,45.35,45.39,45.16,45.36,20128.0,41.6712,41.7079,41.4966,41.6803,20128.0
2020-10-28 13:30:00,45.38,45.45,45.28,45.35,23782.0,41.6987,41.763,41.6068,41.6712,23782.0
2020-10-28 14:00:00,45.33,45.39,45.04,45.35,29681.0,41.6528,41.7079,41.3863,41.6712,29681.0
2020-10-28 14:30:00,45.37,45.39,45.02,45.17,36871.0,41.6895,41.7079,41.3679,41.5058,36871.0
2020-10-28 15:00:00,45.19,45.22,45.0,45.18,37533.0,41.5241,41.5517,41.3495,41.5149,37533.0
2020-10-28 15:30:00,45.18,45.33,44.76,44.81,157093.0,41.5149,41.6528,41.129,41.175,157093.0
2020-10-29 09:30:00,44.7,45.05,44.14,44.7,39148.0,41.0739,41.3955,40.5593,41.0739,39148.0
2020-10-29 10:00:00,44.62,44.85,44.28,44.63,27301.0,41.0004,41.2117,40.688,41.0096,27301.0
2020-10-29 10:30:00,44.65,44.78,44.5,44.72,34627.0,41.0279,41.1474,40.8901,41.0923,34627.0
2020-10-29 11:00:00,44.72,44.74,44.37,44.38,28103.0,41.0923,41.1106,40.7707,40.7798,28103.0
2020-10-29 11:30:00,44.37,44.37,44.06,44.18,21610.0,40.7707,40.7707,40.4858,40.5961,21610.0
2020-10-29 12:00:00,44.2,44.36,44.08,44.26,21964.0,40.6144,40.7615,40.5042,40.6696,21964.0
2020-10-29 12:30:00,44.28,44.33,44.1,44.11,27982.0,40.688,40.7339,40.5226,40.5317,27982.0
2020-10-29 13:00:00,44.11,44.19,43.95,44.19,34593.0,40.5317,40.6053,40.3847,40.6053,34593.0
2020-10-29 13:30:00,44.23,45.02,44.21,44.9,60822.0,40.642,41.3679,40.6236,41.2577,60822.0
2020-10-29 14:00:00,44.9,45.12,44.86,45.01,102066.0,41.2577,41.4598,41.2209,41.3587,102066.0
2020-10-29 14:30:00,45.02,45.09,44.67,44.84,66718.0,41.3679,41.4322,41.0463,41.2025,66718.0
2020-10-29 15:00:00,44.86,44.86,44.6,44.8,39987.0,41.2209,41.2209,40.982,41.1658,39987.0
2020-10-29 15:30:00,44.8,45.11,44.76,44.79,123337.0,41.1658,41.4506,41.129,41.1566,123337.0
2020-10-30 09:30:00,44.71,46.13,44.71,45.75,151235.0,41.0831,42.3879,41.0831,42.0387,151235.0
2020-10-30 10:00:00,45.71,46.3,45.52,45.61,115048.0,42.0019,42.5441,41.8274,41.9101,115048.0
2020-10-30 10:30:00,45.62,45.62,45.07,45.08,86931.0,41.9193,41.9193,41.4139,41.4231,86931.0
2020-10-30 11:00:00,45.06,45.5,45.06,45.28,42531.0,41.4047,41.809,41.4047,41.6068,42531.0
2020-10-30 11:30:00,45.3,45.82,45.18,45.78,46663.0,41.6252,42.103,41.5149,42.0663,46663.0
2020-10-30 12:00:00,45.77,46.17,45.74,46.0,70422.0,42.0571,42.4246,42.0295,42.2684,70422.0
2020-10-30 12:30:00,45.97,46.22,45.92,46.09,111586.0,42.2409,42.4706,42.1949,42.3511,111586.0
2020-10-30 13:00:00,46.07,46.4,46.05,46.35,72645.0,42.3327,42.636,42.3144,42.59,72645.0
2020-10-30 13:30:00,46.36,46.85,46.25,46.84,63852.0,42.5992,43.0495,42.4981,43.0403,63852.0
2020-10-30 14:00:00,46.81,46.97,46.59,46.75,73875.0,43.0127,43.1597,42.8106,42.9576,73875.0
2020-10-30 14:30:00,46.72,46.91,46.51,46.82,67423.0,42.93,43.1046,42.7371,43.0219,67423.0
2020-10-30 15:00:00,46.77,46.88,46.65,46.72,67835.0,42.976,43.077,42.8657,42.93,67835.0
2020-10-30 15:30:00,46.72,47.25,46.58,47.23,215590.0,42.93,43.417,42.8014,43.3986,215590.0
2020-11-02 09:30:00,47.56,48.96,47.53,48.2,285361.0,43.7019,44.9883,43.6743,44.29,285361.0
2020-11-02 10:00:00,48.19,48.39,46.91,47.2,222991.0,44.2808,44.4645,43.1046,43.3711,222991.0
2020-11-02 10:30:00,47.12,47.18,46.55,46.63,148490.0,43.2976,43.3527,42.7738,42.8473,148490.0
2020-11-02 11:00:00,46.64,47.34,46.58,47.23,28665.0,42.8565,43.4997,42.8014,43.3986,28665.0
2020-11-02 11:30:00,47.25,47.66,47.19,47.66,34880.0,43.417,43.7938,43.3619,43.7938,34880.0
2020-11-02 12:00:00,47.6,47.68,47.54,47.61,21369.0,43.7386,43.8121,43.6835,43.7478,21369.0
2020-11-02 12:30:00,47.62,47.64,47.17,47.32,27813.0,43.757,43.7754,43.3435,43.4813,27813.0
2020-11-02 13:00:00,47.28,47.28,47.05,47.22,20605.0,43.4446,43.4446,43.2332,43.3895,20605.0
2020-11-02 13:30:00,47.22,47.27,46.94,47.0,26305.0,43.3895,43.4354,43.1322,43.1873,26305.0
2020-11-02 14:00:00,47.01,47.58,46.95,47.49,38406.0,43.1965,43.7203,43.1414,43.6376,38406.0
2020-11-02 14:30:00,47.5,47.81,47.48,47.71,26431.0,43.6467,43.9316,43.6284,43.8397,26431.0
2020-11-02 15:00:00,47.74,47.77,47.47,47.55,36893.0,43.8673,43.8948,43.6192,43.6927,36893.0
2020-11-02 15:30:00,47.57,47.81,47.41,47.7,149982.0,43.7111,43.9316,43.564,43.8305,149982.0
2020-11-03 09:30:00,48.03,48.89,48.03,48.57,42486.0,44.1337,44.924,44.1337,44.6299,42486.0
2020-11-03 10:00:00,48.61,48.78,48.37,48.37,30814.0,44.6667,44.8229,44.4462,44.4462,30814.0
2020-11-03 10:30:00,48.39,48.39,48.03,48.23,26647.0,44.4645,44.4645,44.1337,44.3175,26647.0
2020-11-03 11:00:00,48.31,48.66,48.09,48.15,27324.0,44.391,44.7126,44.1889,44.244,27324.0
2020-11-03 11:30:00,48.13,48.33,48.04,48.05,22486.0,44.2256,44.4094,44.1429,44.1521,22486.0
2020-11-03 12:00:00,48.09,48.17,48.02,48.13,17778.0,44.1889,44.2624,44.1246,44.2256,17778.0
2020-11-03 12:30:00,48.11,48.17,48.0,48.03,13214.0,44.2073,44.2624,44.1062,44.1337,13214.0
2020-11-03 13:00:00,48.04,48.26,48.04,48.13,17780.0,44.1429,44.3451,44.1429,44.2256,17780.0
2020-11-03 13:30:00,48.13,48.23,48.01,48.02,22209.0,44.2256,44.3175,44.1154,44.1246,22209.0
2020-11-03 14:00:00,48.04,48.13,47.96,48.01,39297.0,44.1429,44.2256,44.0694,44.1154,39297.0
2020-11-03 14:30:00,48.01,48.13,47.92,47.94,31807.0,44.1154,44.2256,44.0327,44.051,31807.0
2020-11-03 15:00:00,47.92,47.92,47.68,47.79,38345.0,44.0327,44.0327,43.8121,43.9132,38345.0
2020-11-03 15:30:00,47.77,48.03,47.76,47.78,128641.0,43.8948,44.1337,43.8857,43.904,128641.0
2020-11-04 09:30:00,48.01,48.43,47.35,47.86,40299.0,44.1154,44.5013,43.5089,43.9775,40299.0
2020-11-04 10:00:00,48.1,48.89,47.88,48.24,43919.0,44.1981,44.924,43.9959,44.3267,43919.0
2020-11-04 10:30:00,48.26,48.37,48.06,48.3,49354.0,44.3451,44.4462,44.1613,44.3818,49354.0
2020-11-04 11:00:00,48.34,48.7,48.32,48.58,67960.0,44.4186,44.7494,44.4002,44.6391,67960.0
2020-11-04 11:30:00,48.58,48.88,48.28,48.74,56978.0,44.6391,44.9148,44.3635,44.7862,56978.0
2020-11-04 12:00:00,48.76,49.11,48.75,49.02,65240.0,44.8045,45.1261,44.7953,45.0434,65240.0
2020-11-04 12:30:00,49.04,49.22,48.69,48.7,145154.0,45.0618,45.2272,44.7402,44.7494,145154.0
2020-11-04 13:00:00,48.74,49.03,48.56,48.59,46943.0,44.7862,45.0526,44.6208,44.6483,46943.0
2020-11-04 13:30:00,48.57,48.88,48.51,48.62,42972.0,44.6299,44.9148,44.5748,44.6759,42972.0
2020-11-04 14:00:00,48.61,48.87,48.6,48.78,43694.0,44.6667,44.9056,44.6575,44.8229,43694.0
2020-11-04 14:30:00,48.83,48.86,48.52,48.6,158906.0,44.8689,44.8964,44.584,44.6575,158906.0
2020-11-04 15:00:00,48.57,48.66,47.93,47.96,151090.0,44.6299,44.7126,44.0419,44.0694,151090.0
2020-11-04 15:30:00,47.97,48.57,47.97,48.1,326022.0,44.0786,44.6299,44.0786,44.1981,326022.0
2020-11-05 09:30:00,45.17,46.21,44.52,45.93,231563.0,41.5058,42.4614,40.9085,42.2041,231563.0
2020-11-05 10:00:00,45.86,46.22,45.6,46.02,121822.0,42.1398,42.4706,41.9009,42.2868,121822.0
2020-11-05 10:30:00,46.05,46.28,45.31,45.5,121332.0,42.3144,42.5257,41.6344,41.809,121332.0
2020-11-05 11:00:00,45.51,45.55,45.0,45.04,53885.0,41.8182,41.8549,41.3495,41.3863,53885.0
2020-11-05 11:30:00,45.05,45.22,45.0,45.04,42830.0,41.3955,41.5517,41.3495,41.3863,42830.0
2020-11-05 12:00:00,45.08,45.88,45.08,45.86,247518.0,41.4231,42.1582,41.4231,42.1398,247518.0
2020-11-05 12:30:00,45.88,46.04,45.55,45.73,83843.0,42.1582,42.3052,41.8549,42.0203,83843.0
2020-11-05 13:00:00,45.73,46.23,45.68,46.1,286494.0,42.0203,42.4798,41.9744,42.3603,286494.0
2020-11-05 13:30:00,46.08,46.85,46.08,46.68,147086.0,42.3419,43.0495,42.3419,42.8933,147086.0
2020-11-05 14:00:00,46.68,46.73,46.5,46.65,48268.0,42.8933,42.9392,42.7279,42.8657,48268.0
2020-11-05 14:30:00,46.67,47.13,46.51,47.12,202768.0,42.8841,43.3068,42.7371,43.2976,202768.0
2020-11-05 15:00:00,47.12,47.33,46.37,47.1,383174.0,43.2976,43.4905,42.6084,43.2792,383174.0
2020-11-05 15:30:00,47.1,47.16,46.51,46.61,435440.0,43.2792,43.3343,42.7371,42.8289,435440.0
2020-11-06 09:30:00,46.66,46.76,46.18,46.43,41510.0,42.8749,42.9668,42.4338,42.6635,41510.0
2020-11-06 10:00:00,46.28,46.51,45.98,46.19,65965.0,42.5257,42.7371,42.25,42.443,65965.0
2020-11-06 10:30:00,46.19,46.19,45.92,46.03,35308.0,42.443,42.443,42.1949,42.296,35308.0
2020-11-06 11:00:00,46.01,46.43,45.97,46.08,30767.0,42.2776,42.6635,42.2409,42.3419,30767.0
2020-11-06 11:30:00,46.12,46.16,45.9,46.0,15911.0,42.3787,42.4154,42.1765,42.2684,15911.0
2020-11-06 12:00:00,45.98,46.01,45.63,45.66,16481.0,42.25,42.2776,41.9284,41.956,16481.0
2020-11-06 12:30:00,45.66,45.7,45.44,45.44,77763.0,41.956,41.9928,41.7539,41.7539,77763.0
2020-11-06 13:00:00,45.45,45.64,45.44,45.64,15889.0,41.763,41.9376,41.7539,41.9376,15889.0
2020-11-06 13:30:00,45.64,46.07,45.64,46.02,36893.0,41.9376,42.3327,41.9376,42.2868,36893.0
2020-11-06 14:00:00,45.97,46.04,45.82,45.88,22396.0,42.2409,42.3052,42.103,42.1582,22396.0
2020-11-06 14:30:00,45.9,45.93,45.8,45.82,15911.0,42.1765,42.2041,42.0846,42.103,15911.0
2020-11-06 15:00:00,45.82,45.84,45.6,45.75,30743.0,42.103,42.1214,41.9009,42.0387,30743.0
2020-11-06 15:30:00,45.73,46.02,45.7,45.73,108628.0,42.0203,42.2868,41.9928,42.0203,108628.0
2020-11-09 09:30:00,48.66,54.99,48.59,52.61,431494.0,44.7126,50.5291,44.6483,48.3422,431494.0
2020-11-09 10:00:00,52.49,52.99,51.79,51.88,157914.0,48.2319,48.6914,47.5887,47.6714,157914.0
2020-11-09 10:30:00,51.88,51.93,50.73,51.0,129389.0,47.6714,47.7174,46.6147,46.8628,129389.0
2020-11-09 11:00:00,51.03,51.5,50.96,51.45,63345.0,46.8904,47.3223,46.8261,47.2763,63345.0
2020-11-09 11:30:00,51.45,51.5,51.1,51.18,57730.0,47.2763,47.3223,46.9547,47.0282,57730.0
2020-11-09 12:00:00,51.22,51.57,51.2,51.34,64201.0,47.065,47.3866,47.0466,47.1752,64201.0
2020-11-09 12:30:00,51.34,51.58,51.3,51.33,65792.0,47.1752,47.3958,47.1385,47.166,65792.0
2020-11-09 13:00:00,51.32,51.43,51.08,51.22,167520.0,47.1569,47.2579,46.9363,47.065,167520.0
2020-11-09 13:30:00,51.24,51.38,51.02,51.19,65158.0,47.0833,47.212,46.8812,47.0374,65158.0
2020-11-09 14:00:00,51.19,51.53,50.98,51.48,140349.0,47.0374,47.3498,46.8444,47.3039,140349.0
2020-11-09 14:30:00,51.48,51.98,51.48,51.97,96712.0,47.3039,47.7633,47.3039,47.7541,96712.0
2020-11-09 15:00:00,51.91,52.17,51.66,51.7,154450.0,47.699,47.9379,47.4693,47.506,154450.0
2020-11-09 15:30:00,51.7,51.89,51.33,51.37,264679.0,47.506,47.6806,47.166,47.2028,264679.0
2020-11-10 09:30:00,51.47,52.33,51.13,52.24,53943.0,47.2947,48.0849,46.9823,48.0022,53943.0
2020-11-10 10:00:00,52.23,52.59,51.88,52.53,164548.0,47.993,48.3238,47.6714,48.2687,164548.0
2020-11-10 10:30:00,52.48,52.85,52.24,52.75,208898.0,48.2228,48.5627,48.0022,48.4709,208898.0
2020-11-10 11:00:00,52.75,52.97,52.18,52.45,62682.0,48.4709,48.673,47.9471,48.1952,62682.0
2020-11-10 11:30:00,52.41,52.54,52.27,52.47,75057.0,48.1584,48.2779,48.0298,48.2136,75057.0
2020-11-10 12:00:00,52.4,52.67,52.4,52.47,27550.0,48.1492,48.3973,48.1492,48.2136,27550.0
2020-11-10 12:30:00,52.48,52.63,52.36,52.47,22549.0,48.2228,48.3606,48.1125,48.2136,22549.0
2020-11-10 13:00:00,52.49,52.5,52.22,52.26,39945.0,48.2319,48.2411,47.9839,48.0206,39945.0
2020-11-10 13:30:00,52.26,52.89,52.22,52.78,50891.0,48.0206,48.5995,47.9839,48.4984,50891.0
2020-11-10 14:00:00,52.78,53.04,52.68,52.8,51941.0,48.4984,48.7373,48.4065,48.5168,51941.0
2020-11-10 14:30:00,52.81,53.26,52.81,53.15,34512.0,48.526,48.9395,48.526,48.8384,34512.0
2020-11-10 15:00:00,53.16,53.23,52.94,52.99,51495.0,48.8476,48.9119,48.6454,48.6914,51495.0
2020-11-10 15:30:00,53.02,53.09,52.83,52.96,188819.0,48.719,48.7833,48.5444,48.6638,188819.0
2020-11-11 09:30:00,52.93,53.12,50.21,50.33,119114.0,48.6363,48.8108,46.1369,46.2472,119114.0
2020-11-11 10:00:00,50.32,50.45,49.81,50.07,150581.0,46.238,46.3574,45.7694,46.0083,150581.0
2020-11-11 10:30:00,50.06,50.52,50.06,50.38,41204.0,45.9991,46.4218,45.9991,46.2931,41204.0
2020-11-11 11:00:00,50.39,50.79,50.3,50.57,55319.0,46.3023,46.6699,46.2196,46.4677,55319.0
2020-11-11 11:30:00,50.55,50.55,49.94,50.08,37231.0,46.4493,46.4493,45.8888,46.0175,37231.0
2020-11-11 12:00:00,50.06,50.27,49.85,50.25,29823.0,45.9991,46.192,45.8061,46.1737,29823.0
2020-11-11 12:30:00,50.27,50.31,49.89,49.91,25834.0,46.192,46.2288,45.8429,45.8612,25834.0
2020-11-11 13:00:00,49.91,50.0,49.82,49.88,32052.0,45.8612,45.9439,45.7785,45.8337,32052.0
2020-11-11 13:30:00,49.88,49.93,49.65,49.8,59940.0,45.8337,45.8796,45.6223,45.7602,59940.0
2020-11-11 14:00:00,49.76,49.8,49.63,49.7,64081.0,45.7234,45.7602,45.604,45.6683,64081.0
2020-11-11 14:30:00,49.72,49.86,49.66,49.83,59380.0,45.6867,45.8153,45.6315,45.7877,59380.0
2020-11-11 15:00:00,49.84,49.94,49.72,49.75,66145.0,45.7969,45.8888,45.6867,45.7142,66145.0
2020-11-11 15:30:00,49.73,49.97,49.59,49.86,219360.0,45.6958,45.9164,45.5672,45.8153,219360.0
2020-11-12 09:30:00,49.91,49.91,48.82,49.54,53931.0,45.8612,45.8612,44.8597,45.5213,53931.0
2020-11-12 10:00:00,49.51,49.83,49.25,49.45,25691.0,45.4937,45.7877,45.2548,45.4386,25691.0
2020-11-12 10:30:00,49.45,49.98,49.38,49.94,45486.0,45.4386,45.9256,45.3742,45.8888,45486.0
2020-11-12 11:00:00,49.86,50.15,49.79,50.03,29460.0,45.8153,46.0818,45.751,45.9715,29460.0
2020-11-12 11:30:00,50.04,50.14,49.75,49.78,30401.0,45.9807,46.0726,45.7142,45.7418,30401.0
2020-11-12 12:00:00,49.75,49.78,49.62,49.68,74806.0,45.7142,45.7418,45.5948,45.6499,74806.0
2020-11-12 12:30:00,49.68,49.82,49.62,49.68,55572.0,45.6499,45.7785,45.5948,45.6499,55572.0
2020-11-12 13:00:00,49.68,49.71,49.09,49.24,40779.0,45.6499,45.6775,45.1078,45.2456,40779.0
2020-11-12 13:30:00,49.21,49.54,49.17,49.5,28845.0,45.218,45.5213,45.1813,45.4845,28845.0
2020-11-12 14:00:00,49.49,49.53,49.29,49.41,63810.0,45.4753,45.5121,45.2915,45.4018,63810.0
2020-11-12 14:30:00,49.41,49.56,48.83,48.91,41394.0,45.4018,45.5396,44.8689,44.9424,41394.0
2020-11-12 15:00:00,48.87,48.9,48.62,48.68,31765.0,44.9056,44.9332,44.6759,44.731,31765.0
2020-11-12 15:30:00,48.68,49.07,48.58,49.06,109603.0,44.731,45.0894,44.6391,45.0802,109603.0
2020-11-13 09:30:00,49.56,51.02,49.18,50.93,123468.0,45.5396,46.8812,45.1905,46.7985,123468.0
2020-11-13 10:00:00,50.94,51.41,50.93,51.27,106909.0,46.8077,47.2396,46.7985,47.1109,106909.0
2020-11-13 10:30:00,51.28,51.66,51.26,51.62,71795.0,47.1201,47.4693,47.1017,47.4325,71795.0
2020-11-13 11:00:00,51.66,51.96,51.57,51.67,420605.0,47.4693,47.7449,47.3866,47.4785,420605.0
2020-11-13 11:30:00,51.63,51.83,51.28,51.5,466977.0,47.4417,47.6255,47.1201,47.3223,466977.0
2020-11-13 12:00:00,51.5,51.73,51.1,51.1,100501.0,47.3223,47.5336,46.9547,46.9547,100501.0
2020-11-13 12:30:00,51.14,51.69,51.1,51.54,156919.0,46.9915,47.4968,46.9547,47.359,156919.0
2020-11-13 13:00:00,51.52,51.59,51.26,51.44,50816.0,47.3406,47.405,47.1017,47.2671,50816.0
2020-11-13 13:30:00,51.43,51.56,51.27,51.47,40225.0,47.2579,47.3774,47.1109,47.2947,40225.0
2020-11-13 14:00:00,51.47,51.83,51.43,51.67,41466.0,47.2947,47.6255,47.2579,47.4785,41466.0
2020-11-13 14:30:00,51.68,51.72,51.5,51.52,34569.0,47.4877,47.5244,47.3223,47.3406,34569.0
2020-11-13 15:00:00,51.52,51.58,51.04,51.18,59281.0,47.3406,47.3958,46.8996,47.0282,59281.0
2020-11-13 15:30:00,51.18,51.5,51.16,51.34,171028.0,47.0282,47.3223,47.0098,47.1752,171028.0
2020-11-16 09:30:00,52.77,53.41,50.89,51.13,56634.0,48.4892,49.0773,46.7617,46.9823,56634.0
2020-11-16 10:00:00,51.08,51.17,50.47,50.69,49363.0,46.9363,47.019,46.3758,46.578,49363.0
2020-11-16 10:30:00,50.66,50.67,50.19,50.23,35852.0,46.5504,46.5596,46.1185,46.1553,35852.0
2020-11-16 11:00:00,50.24,50.39,50.06,50.22,28029.0,46.1645,46.3023,45.9991,46.1461,28029.0
2020-11-16 11:30:00,50.21,50.21,49.75,49.91,60065.0,46.1369,46.1369,45.7142,45.8612,60065.0
2020-11-16 12:00:00,49.91,50.04,49.56,49.57,40664.0,45.8612,45.9807,45.5396,45.5488,40664.0
2020-11-16 12:30:00,49.58,49.63,49.23,49.6,44230.0,45.558,45.604,45.2364,45.5764,44230.0
2020-11-16 13:00:00,49.58,49.63,49.27,49.31,55350.0,45.558,45.604,45.2732,45.3099,55350.0
2020-11-16 13:30:00,49.35,49.51,49.22,49.39,28377.0,45.3467,45.4937,45.2272,45.3834,28377.0
2020-11-16 14:00:00,49.36,49.57,49.3,49.5,47754.0,45.3559,45.5488,45.3007,45.4845,47754.0
2020-11-16 14:30:00,49.51,49.85,49.43,49.8,85925.0,45.4937,45.8061,45.4202,45.7602,85925.0
2020-11-16 15:00:00,49.76,49.83,49.5,49.67,64459.0,45.7234,45.7877,45.4845,45.6407,64459.0
2020-11-16 15:30:00,49.68,49.75,49.5,49.74,212711.0,45.6499,45.7142,45.4845,45.705,212711.0
2020-11-17 09:30:00,48.29,48.58,46.98,47.81,137842.0,44.3727,44.6391,43.1689,43.9316,137842.0
2020-11-17 10:00:00,47.81,47.88,47.54,47.82,55031.0,43.9316,43.9959,43.6835,43.9408,55031.0
2020-11-17 10:30:00,47.82,47.82,47.31,47.76,73618.0,43.9408,43.9408,43.4722,43.8857,73618.0
2020-11-17 11:00:00,47.76,48.2,47.63,48.2,45089.0,43.8857,44.29,43.7662,44.29,45089.0
2020-11-17 11:30:00,48.24,48.34,47.94,48.03,37365.0,44.3267,44.4186,44.051,44.1337,37365.0
2020-11-17 12:00:00,48.04,48.38,47.9,48.32,29176.0,44.1429,44.4554,44.0143,44.4002,29176.0
2020-11-17 12:30:00,48.34,48.39,48.08,48.09,28368.0,44.4186,44.4645,44.1797,44.1889,28368.0
2020-11-17 13:00:00,48.13,48.22,48.05,48.2,25577.0,44.2256,44.3083,44.1521,44.29,25577.0
2020-11-17 13:30:00,48.18,48.55,48.15,48.41,25309.0,44.2716,44.6116,44.244,44.4829,25309.0
2020-11-17 14:00:00,48.4,48.53,48.39,48.48,20264.0,44.4737,44.5932,44.4645,44.5472,20264.0
2020-11-17 14:30:00,48.47,48.76,48.45,48.68,25474.0,44.5381,44.8045,44.5197,44.731,25474.0
2020-11-17 15:00:00,48.67,48.76,48.58,48.71,53580.0,44.7218,44.8045,44.6391,44.7586,53580.0
2020-11-17 15:30:00,48.71,48.96,48.7,48.9,172810.0,44.7586,44.9883,44.7494,44.9332,172810.0
2020-11-18 09:30:00,49.13,49.63,48.37,49.57,51821.0,45.1445,45.604,44.4462,45.5488,51821.0
2020-11-18 10:00:00,49.52,49.87,49.07,49.12,51095.0,45.5029,45.8245,45.0894,45.1353,51095.0
2020-11-18 10:30:00,49.12,49.74,49.08,49.43,166669.0,45.1353,45.705,45.0986,45.4202,166669.0
2020-11-18 11:00:00,49.41,49.67,49.38,49.67,26955.0,45.4018,45.6407,45.3742,45.6407,26955.0
2020-11-18 11:30:00,49.64,49.66,49.54,49.66,23236.0,45.6131,45.6315,45.5213,45.6315,23236.0
2020-11-18 12:00:00,49.66,49.67,49.45,49.52,68478.0,45.6315,45.6407,45.4386,45.5029,68478.0
2020-11-18 12:30:00,49.52,49.65,49.41,49.44,28992.0,45.5029,45.6223,45.4018,45.4294,28992.0
2020-11-18 13:00:00,49.43,49.45,49.32,49.36,24698.0,45.4202,45.4386,45.3191,45.3559,24698.0
2020-11-18 13:30:00,49.4,49.47,49.31,49.47,24990.0,45.3926,45.4569,45.3099,45.4569,24990.0
2020-11-18 14:00:00,49.45,49.52,49.3,49.37,36026.0,45.4386,45.5029,45.3007,45.365,36026.0
2020-11-18 14:30:00,49.38,49.48,49.31,49.34,52539.0,45.3742,45.4661,45.3099,45.3375,52539.0
2020-11-18 15:00:00,49.35,49.35,49.17,49.19,62529.0,45.3467,45.3467,45.1813,45.1996,62529.0
2020-11-18 15:30:00,49.18,49.19,48.75,48.96,317138.0,45.1905,45.1996,44.7953,44.9883,317138.0
2020-11-19 09:30:00,48.56,48.56,47.64,48.18,61063.0,44.6208,44.6208,43.7754,44.2716,61063.0
2020-11-19 10:00:00,48.2,48.41,48.08,48.23,23533.0,44.29,44.4829,44.1797,44.3175,23533.0
2020-11-19 10:30:00,48.23,48.97,48.1,48.61,45596.0,44.3175,44.9975,44.1981,44.6667,45596.0
2020-11-19 11:00:00,48.69,48.74,48.41,48.45,22798.0,44.7402,44.7862,44.4829,44.5197,22798.0
2020-11-19 11:30:00,48.51,48.51,48.04,48.46,68189.0,44.5748,44.5748,44.1429,44.5289,68189.0
2020-11-19 12:00:00,48.46,48.54,48.14,48.27,23940.0,44.5289,44.6024,44.2348,44.3543,23940.0
2020-11-19 12:30:00,48.29,48.49,48.16,48.3,22911.0,44.3727,44.5564,44.2532,44.3818,22911.0
2020-11-19 13:00:00,48.28,48.44,48.22,48.4,21990.0,44.3635,44.5105,44.3083,44.4737,21990.0
2020-11-19 13:30:00,48.32,48.79,48.25,48.68,75677.0,44.4002,44.8321,44.3359,44.731,75677.0
2020-11-19 14:00:00,48.68,48.92,48.66,48.73,78917.0,44.731,44.9516,44.7126,44.777,78917.0
2020-11-19 14:30:00,48.75,49.15,48.75,49.08,49197.0,44.7953,45.1629,44.7953,45.0986,49197.0
2020-11-19 15:00:00,49.09,49.26,48.97,49.04,70178.0,45.1078,45.264,44.9975,45.0618,70178.0
2020-11-19 15:30:00,49.05,49.24,48.82,48.86,233109.0,45.071,45.2456,44.8597,44.8964,233109.0
2020-11-20 09:30:00,48.62,49.45,48.06,49.06,72940.0,44.6759,45.4386,44.1613,45.0802,72940.0
2020-11-20 10:00:00,49.14,49.41,48.94,49.41,42336.0,45.1537,45.4018,44.9699,45.4018,42336.0
2020-11-20 10:30:00,49.36,49.4,48.99,49.1,27305.0,45.3559,45.3926,45.0159,45.1169,27305.0
2020-11-20 11:00:00,49.12,49.28,49.1,49.24,25793.0,45.1353,45.2823,45.1169,45.2456,25793.0
2020-11-20 11:30:00,49.25,49.44,49.12,49.28,48374.0,45.2548,45.4294,45.1353,45.2823,48374.0
2020-11-20 12:00:00,49.3,49.52,49.26,49.51,47409.0,45.3007,45.5029,45.264,45.4937,47409.0
2020-11-20 12:30:00,49.54,49.59,49.31,49.46,59773.0,45.5213,45.5672,45.3099,45.4477,59773.0
2020-11-20 13:00:00,49.47,49.66,49.46,49.63,27933.0,45.4569,45.6315,45.4477,45.604,27933.0
2020-11-20 13:30:00,49.63,49.81,49.56,49.62,44229.0,45.604,45.7694,45.5396,45.5948,44229.0
2020-11-20 14:00:00,49.64,49.67,49.41,49.48,31659.0,45.6131,45.6407,45.4018,45.4661,31659.0
2020-11-20 14:30:00,49.47,49.54,49.36,49.51,49817.0,45.4569,45.5213,45.3559,45.4937,49817.0
2020-11-20 15:00:00,49.5,49.55,49.28,49.45,117990.0,45.4845,45.5304,45.2823,45.4386,117990.0
2020-11-20 15:30:00,49.47,49.71,49.35,49.4,239488.0,45.4569,45.6775,45.3467,45.3926,239488.0
2020-11-23 09:30:00,49.75,50.83,49.56,50.63,93080.0,45.7142,46.7066,45.5396,46.5228,93080.0
2020-11-23 10:00:00,50.62,50.76,50.44,50.48,61465.0,46.5136,46.6423,46.3482,46.385,61465.0
2020-11-23 10:30:00,50.49,50.7,50.43,50.52,56319.0,46.3942,46.5872,46.3391,46.4218,56319.0
2020-11-23 11:00:00,50.56,50.61,50.09,50.15,75877.0,46.4585,46.5045,46.0266,46.0818,75877.0
2020-11-23 11:30:00,50.13,50.13,49.77,50.1,28438.0,46.0634,46.0634,45.7326,46.0358,28438.0
2020-11-23 12:00:00,50.13,50.16,49.99,50.01,35436.0,46.0634,46.091,45.9348,45.9531,35436.0
2020-11-23 12:30:00,50.0,50.33,50.0,50.33,53917.0,45.9439,46.2472,45.9439,46.2472,53917.0
2020-11-23 13:00:00,50.3,50.39,49.9,49.94,51949.0,46.2196,46.3023,45.8521,45.8888,51949.0
2020-11-23 13:30:00,49.95,50.15,49.94,50.14,28975.0,45.898,46.0818,45.8888,46.0726,28975.0
2020-11-23 14:00:00,50.15,50.28,50.1,50.12,22336.0,46.0818,46.2012,46.0358,46.0542,22336.0
2020-11-23 14:30:00,50.13,50.47,50.13,50.41,30463.0,46.0634,46.3758,46.0634,46.3207,30463.0
2020-11-23 15:00:00,50.41,50.66,50.41,50.66,58899.0,46.3207,46.5504,46.3207,46.5504,58899.0
2020-11-23 15:30:00,50.65,50.78,50.43,50.46,164276.0,46.5412,46.6607,46.3391,46.3666,164276.0
2020-11-24 09:30:00,50.9,51.22,50.49,50.97,51036.0,46.7709,47.065,46.3942,46.8353,51036.0
2020-11-24 10:00:00,50.94,51.53,50.94,51.46,19829.0,46.8077,47.3498,46.8077,47.2855,19829.0
2020-11-24 10:30:00,51.49,51.58,51.23,51.51,19083.0,47.3131,47.3958,47.0742,47.3314,19083.0
2020-11-24 11:00:00,51.51,51.69,51.47,51.48,19477.0,47.3314,47.4968,47.2947,47.3039,19477.0
2020-11-24 11:30:00,51.5,51.83,51.5,51.63,26095.0,47.3223,47.6255,47.3223,47.4417,26095.0
2020-11-24 12:00:00,51.64,51.69,51.37,51.4,18135.0,47.4509,47.4968,47.2028,47.2304,18135.0
2020-11-24 12:30:00,51.42,51.51,51.41,51.45,11337.0,47.2487,47.3314,47.2396,47.2763,11337.0
2020-11-24 13:00:00,51.48,51.5,51.26,51.26,8921.0,47.3039,47.3223,47.1017,47.1017,8921.0
2020-11-24 13:30:00,51.28,51.5,51.26,51.28,22945.0,47.1201,47.3223,47.1017,47.1201,22945.0
2020-11-24 14:00:00,51.26,51.38,51.16,51.16,26545.0,47.1017,47.212,47.0098,47.0098,26545.0
2020-11-24 14:30:00,51.15,51.45,51.0,51.44,28396.0,47.0007,47.2763,46.8628,47.2671,28396.0
2020-11-24 15:00:00,51.38,51.5,51.33,51.49,18853.0,47.212,47.3223,47.166,47.3131,18853.0
2020-11-24 15:30:00,51.47,51.69,51.45,51.54,121025.0,47.2947,47.4968,47.2763,47.359,121025.0
2020-11-25 09:30:00,51.11,51.36,50.54,51.01,37651.0,46.9639,47.1936,46.4401,46.872,37651.0
2020-11-25 10:00:00,50.95,51.34,50.67,51.3,27066.0,46.8169,47.1752,46.5596,47.1385,27066.0
2020-11-25 10:30:00,51.35,51.42,50.71,50.78,19304.0,47.1844,47.2487,46.5963,46.6607,19304.0
2020-11-25 11:00:00,50.77,51.16,50.77,51.08,22052.0,46.6515,47.0098,46.6515,46.9363,22052.0
2020-11-25 11:30:00,51.23,51.45,51.15,51.42,14120.0,47.0742,47.2763,47.0007,47.2487,14120.0
2020-11-25 12:00:00,51.42,51.53,51.35,51.41,17630.0,47.2487,47.3498,47.1844,47.2396,17630.0
2020-11-25 12:30:00,51.41,51.45,51.23,51.39,14668.0,47.2396,47.2763,47.0742,47.2212,14668.0
2020-11-25 13:00:00,51.43,51.53,51.37,51.51,20806.0,47.2579,47.3498,47.2028,47.3314,20806.0
2020-11-25 13:30:00,51.5,51.54,51.44,51.54,21473.0,47.3223,47.359,47.2671,47.359,21473.0
2020-11-25 14:00:00,51.52,51.52,51.27,51.3,19219.0,47.3406,47.3406,47.1109,47.1385,19219.0
2020-11-25 14:30:00,51.28,51.32,51.14,51.27,29506.0,47.1201,47.1569,46.9915,47.1109,29506.0
2020-11-25 15:00:00,51.27,51.47,51.27,51.35,31053.0,47.1109,47.2947,47.1109,47.1844,31053.0
2020-11-25 15:30:00,51.34,51.37,51.23,51.35,116410.0,47.1752,47.2028,47.0742,47.1844,116410.0
2020-11-27 09:30:00,51.58,52.59,51.33,51.72,57390.0,47.3958,48.3238,47.166,47.5244,57390.0
2020-11-27 10:00:00,51.68,51.77,51.16,51.28,44462.0,47.4877,47.5704,47.0098,47.1201,44462.0
2020-11-27 10:30:00,51.19,51.59,51.15,51.53,27661.0,47.0374,47.405,47.0007,47.3498,27661.0
2020-11-27 11:00:00,51.55,51.67,51.3,51.3,11716.0,47.3682,47.4785,47.1385,47.1385,11716.0
2020-11-27 11:30:00,51.25,51.54,51.23,51.35,16065.0,47.0925,47.359,47.0742,47.1844,16065.0
2020-11-27 12:00:00,51.35,51.4,51.2,51.28,25285.0,47.1844,47.2304,47.0466,47.1201,25285.0
2020-11-27 12:30:00,51.22,51.78,51.22,51.65,116841.0,47.065,47.5795,47.065,47.4601,116841.0
2020-11-30 09:30:00,51.54,51.99,51.26,51.65,34673.0,47.359,47.7725,47.1017,47.4601,34673.0
2020-11-30 10:00:00,51.73,51.87,51.6,51.63,16333.0,47.5336,47.6622,47.4141,47.4417,16333.0
2020-11-30 10:30:00,51.67,51.82,51.44,51.82,32919.0,47.4785,47.6163,47.2671,47.6163,32919.0
2020-11-30 11:00:00,51.79,51.8,51.41,51.47,32642.0,47.5887,47.5979,47.2396,47.2947,32642.0
2020-11-30 11:30:00,51.48,51.55,51.42,51.52,31144.0,47.3039,47.3682,47.2487,47.3406,31144.0
2020-11-30 12:00:00,51.51,51.53,51.2,51.3,48495.0,47.3314,47.3498,47.0466,47.1385,48495.0
2020-11-30 12:30:00,51.3,51.43,51.29,51.39,20663.0,47.1385,47.2579,47.1293,47.2212,20663.0
2020-11-30 13:00:00,51.41,51.44,51.33,51.38,23530.0,47.2396,47.2671,47.166,47.212,23530.0
2020-11-30 13:30:00,51.36,51.39,50.91,51.01,47804.0,47.1936,47.2212,46.7801,46.872,47804.0
2020-11-30 14:00:00,51.01,51.08,50.96,51.04,58427.0,46.872,46.9363,46.8261,46.8996,58427.0
2020-11-30 14:30:00,51.04,51.23,50.89,51.22,58330.0,46.8996,47.0742,46.7617,47.065,58330.0
2020-11-30 15:00:00,51.23,51.27,50.95,51.02,36753.0,47.0742,47.1109,46.8169,46.8812,36753.0
2020-11-30 15:30:00,51.0,51.08,50.72,50.95,185208.0,46.8628,46.9363,46.6055,46.8169,185208.0
2020-12-01 09:30:00,51.6,51.61,50.69,51.06,44828.0,47.4141,47.4233,46.578,46.918,44828.0
2020-12-01 10:00:00,51.12,51.31,50.9,51.14,34666.0,46.9731,47.1477,46.7709,46.9915,34666.0
2020-12-01 10:30:00,51.09,51.13,50.81,50.95,81663.0,46.9455,46.9823,46.6882,46.8169,81663.0
2020-12-01 11:00:00,50.99,51.08,50.93,50.95,41315.0,46.8536,46.9363,46.7985,46.8169,41315.0
2020-12-01 11:30:00,50.92,50.98,50.67,50.67,21856.0,46.7893,46.8444,46.5596,46.5596,21856.0
2020-12-01 12:00:00,50.66,50.75,50.56,50.62,33521.0,46.5504,46.6331,46.4585,46.5136,33521.0
2020-12-01 12:30:00,50.62,50.72,50.56,50.6,29130.0,46.5136,46.6055,46.4585,46.4953,29130.0
2020-12-01 13:00:00,50.62,50.85,50.61,50.76,22489.0,46.5136,46.725,46.5045,46.6423,22489.0
2020-12-01 13:30:00,50.78,50.85,50.72,50.81,50367.0,46.6607,46.725,46.6055,46.6882,50367.0
2020-12-01 14:00:00,50.8,50.87,50.72,50.85,22940.0,46.679,46.7434,46.6055,46.725,22940.0
2020-12-01 14:30:00,50.84,50.96,50.79,50.86,22598.0,46.7158,46.8261,46.6699,46.7342,22598.0
2020-12-01 15:00:00,50.86,50.99,50.76,50.96,59699.0,46.7342,46.8536,46.6423,46.8261,59699.0
2020-12-01 15:30:00,50.96,50.97,50.56,50.58,162584.0,46.8261,46.8353,46.4585,46.4769,162584.0
2020-12-02 09:30:00,50.64,52.12,50.55,51.66,98468.0,46.532,47.892,46.4493,47.4693,98468.0
2020-12-02 10:00:00,51.68,51.68,51.17,51.4,104024.0,47.4877,47.4877,47.019,47.2304,104024.0
2020-12-02 10:30:00,51.47,51.85,51.45,51.68,95088.0,47.2947,47.6439,47.2763,47.4877,95088.0
2020-12-02 11:00:00,51.7,52.08,51.59,52.04,126424.0,47.506,47.8552,47.405,47.8185,126424.0
2020-12-02 11:30:00,52.04,52.34,52.02,52.3,50887.0,47.8185,48.0941,47.8001,48.0574,50887.0
2020-12-02 12:00:00,52.33,52.45,52.12,52.43,62563.0,48.0849,48.1952,47.892,48.1768,62563.0
2020-12-02 12:30:00,52.4,52.63,52.34,52.61,32157.0,48.1492,48.3606,48.0941,48.3422,32157.0
2020-12-02 13:00:00,52.58,52.73,52.49,52.66,73592.0,48.3146,48.4525,48.2319,48.3882,73592.0
2020-12-02 13:30:00,52.55,52.85,52.51,52.79,36595.0,48.2871,48.5627,48.2503,48.5076,36595.0
2020-12-02 14:00:00,52.8,52.88,52.49,52.83,56345.0,48.5168,48.5903,48.2319,48.5444,56345.0
2020-12-02 14:30:00,52.78,53.14,52.78,53.04,51165.0,48.4984,48.8292,48.4984,48.7373,51165.0
2020-12-02 15:00:00,53.03,53.11,52.62,52.81,358971.0,48.7281,48.8017,48.3514,48.526,358971.0
2020-12-02 15:30:00,52.81,53.5,52.81,53.38,321538.0,48.526,49.16,48.526,49.0498,321538.0
2020-12-03 09:30:00,53.5,53.5,52.07,52.24,184254.0,49.16,49.16,47.846,48.0022,184254.0
2020-12-03 10:00:00,52.3,52.3,51.73,51.88,103255.0,48.0574,48.0574,47.5336,47.6714,103255.0
2020-12-03 10:30:00,52.05,52.82,51.93,52.78,68877.0,47.8276,48.5352,47.7174,48.4984,68877.0
2020-12-03 11:00:00,52.83,53.24,52.7,53.23,51759.0,48.5444,48.9211,48.4249,48.9119,51759.0
2020-12-03 11:30:00,53.2,53.35,53.06,53.19,23372.0,48.8844,49.0222,48.7557,48.8752,23372.0
2020-12-03 12:00:00,53.19,53.26,52.72,52.81,19200.0,48.8752,48.9395,48.4433,48.526,19200.0
2020-12-03 12:30:00,52.79,52.86,52.66,52.82,13159.0,48.5076,48.5719,48.3882,48.5352,13159.0
2020-12-03 13:00:00,52.77,52.79,52.45,52.47,12802.0,48.4892,48.5076,48.1952,48.2136,12802.0
2020-12-03 13:30:00,52.48,52.48,52.18,52.28,24403.0,48.2228,48.2228,47.9471,48.039,24403.0
2020-12-03 14:00:00,52.24,52.46,52.22,52.36,19159.0,48.0022,48.2044,47.9839,48.1125,19159.0
2020-12-03 14:30:00,52.35,52.76,52.34,52.7,24433.0,48.1033,48.48,48.0941,48.4249,24433.0
2020-12-03 15:00:00,52.7,52.85,52.63,52.68,57110.0,48.4249,48.5627,48.3606,48.4065,57110.0
2020-12-03 15:30:00,52.67,52.78,51.96,52.12,197749.0,48.3973,48.4984,47.7449,47.892,197749.0
2020-12-04 09:30:00,52.43,52.91,52.19,52.91,24329.0,48.1768,48.6179,47.9563,48.6179,24329.0
2020-12-04 10:00:00,52.82,53.27,52.58,53.27,26477.0,48.5352,48.9487,48.3146,48.9487,26477.0
2020-12-04 10:30:00,53.27,53.3,53.07,53.26,22929.0,48.9487,48.9762,48.7649,48.9395,22929.0
2020-12-04 11:00:00,53.25,53.33,53.07,53.18,20731.0,48.9303,49.0038,48.7649,48.866,20731.0
2020-12-04 11:30:00,53.18,53.25,53.04,53.21,25214.0,48.866,48.9303,48.7373,48.8935,25214.0
2020-12-04 12:00:00,53.21,53.64,53.21,53.63,51917.0,48.8935,49.2887,48.8935,49.2795,51917.0
2020-12-04 12:30:00,53.63,53.65,53.36,53.41,32910.0,49.2795,49.2978,49.0314,49.0773,32910.0
2020-12-04 13:00:00,53.41,53.46,53.3,53.39,24564.0,49.0773,49.1233,48.9762,49.0589,24564.0
2020-12-04 13:30:00,53.39,53.54,53.24,53.28,64060.0,49.0589,49.1968,48.9211,48.9579,64060.0
2020-12-04 14:00:00,53.24,53.49,53.23,53.4,27298.0,48.9211,49.1508,48.9119,49.0681,27298.0
2020-12-04 14:30:00,53.38,53.44,53.29,53.38,34259.0,49.0498,49.1049,48.9671,49.0498,34259.0
2020-12-04 15:00:00,53.39,53.74,53.31,53.72,91719.0,49.0589,49.3805,48.9854,49.3622,91719.0
2020-12-04 15:30:00,53.76,53.95,53.64,53.75,172727.0,49.3989,49.5735,49.2887,49.3897,172727.0
2020-12-07 09:30:00,53.71,53.93,53.32,53.87,25769.0,49.353,49.5551,48.9946,49.5,25769.0
2020-12-07 10:00:00,53.74,54.23,53.74,54.14,29183.0,49.3805,49.8308,49.3805,49.7481,29183.0
2020-12-07 10:30:00,54.14,54.26,54.1,54.21,11155.0,49.7481,49.8584,49.7113,49.8124,11155.0
2020-12-07 11:00:00,54.19,54.2,53.79,53.79,18450.0,49.794,49.8032,49.4265,49.4265,18450.0
2020-12-07 11:30:00,53.83,54.0,53.69,53.8,19448.0,49.4632,49.6195,49.3346,49.4357,19448.0
2020-12-07 12:00:00,53.77,53.86,53.66,53.67,17633.0,49.4081,49.4908,49.307,49.3162,17633.0
2020-12-07 12:30:00,53.65,53.8,53.54,53.66,15469.0,49.2978,49.4357,49.1968,49.307,15469.0
2020-12-07 13:00:00,53.63,53.66,53.42,53.56,18784.0,49.2795,49.307,49.0865,49.2151,18784.0
2020-12-07 13:30:00,53.56,53.64,53.51,53.57,16063.0,49.2151,49.2887,49.1692,49.2243,16063.0
2020-12-07 14:00:00,53.55,53.58,53.42,53.45,16550.0,49.206,49.2335,49.0865,49.1141,16550.0
2020-12-07 14:30:00,53.49,53.52,53.29,53.41,17631.0,49.1508,49.1784,48.9671,49.0773,17631.0
2020-12-07 15:00:00,53.42,53.53,53.27,53.48,19546.0,49.0865,49.1876,48.9487,49.1416,19546.0
2020-12-07 15:30:00,53.48,53.65,53.32,53.6,67945.0,49.1416,49.2978,48.9946,49.2519,67945.0
2020-12-08 09:30:00,53.59,54.02,53.21,54.02,31803.0,49.2427,49.6378,48.8935,49.6378,31803.0
2020-12-08 10:00:00,53.97,54.04,53.51,53.71,28405.0,49.5919,49.6562,49.1692,49.353,28405.0
2020-12-08 10:30:00,53.65,53.77,53.39,53.71,22473.0,49.2978,49.4081,49.0589,49.353,22473.0
2020-12-08 11:00:00,53.68,53.88,53.57,53.77,17376.0,49.3254,49.5092,49.2243,49.4081,17376.0
2020-12-08 11:30:00,53.75,54.23,53.64,54.17,124257.0,49.3897,49.8308,49.2887,49.7757,124257.0
2020-12-08 12:00:00,54.2,54.46,54.0,54.29,75429.0,49.8032,50.0421,49.6195,49.8859,75429.0
2020-12-08 12:30:00,54.22,54.46,54.14,54.39,28499.0,49.8216,50.0421,49.7481,49.9778,28499.0
2020-12-08 13:00:00,54.36,54.39,54.05,54.19,19952.0,49.9503,49.9778,49.6654,49.794,19952.0
2020-12-08 13:30:00,54.17,54.33,54.09,54.11,14980.0,49.7757,49.9227,49.7022,49.7205,14980.0
2020-12-08 14:00:00,54.14,54.33,54.08,54.25,9983.0,49.7481,49.9227,49.693,49.8492,9983.0
2020-12-08 14:30:00,54.28,54.32,54.07,54.22,12821.0,49.8767,49.9135,49.6838,49.8216,12821.0
2020-12-08 15:00:00,54.22,54.25,54.17,54.23,18137.0,49.8216,49.8492,49.7757,49.8308,18137.0
2020-12-08 15:30:00,54.21,54.35,54.13,54.34,70802.0,49.8124,49.9411,49.7389,49.9319,70802.0
2020-12-09 09:30:00,54.72,54.93,54.31,54.74,30906.0,50.281,50.474,49.9043,50.2994,30906.0
2020-12-09 10:00:00,54.75,55.23,54.72,55.08,73396.0,50.3086,50.7497,50.281,50.6118,73396.0
2020-12-09 10:30:00,55.08,55.1,54.88,55.07,62327.0,50.6118,50.6302,50.4281,50.6027,62327.0
2020-12-09 11:00:00,55.06,55.06,54.83,54.84,37093.0,50.5935,50.5935,50.3821,50.3913,37093.0
2020-12-09 11:30:00,54.84,55.1,54.83,54.96,29437.0,50.3913,50.6302,50.3821,50.5016,29437.0
2020-12-09 12:00:00,54.92,55.13,54.82,54.93,24996.0,50.4648,50.6578,50.3729,50.474,24996.0
2020-12-09 12:30:00,54.92,54.92,54.54,54.75,22748.0,50.4648,50.4648,50.1156,50.3086,22748.0
2020-12-09 13:00:00,54.73,54.74,54.44,54.49,23287.0,50.2902,50.2994,50.0238,50.0697,23287.0
2020-12-09 13:30:00,54.44,54.52,54.17,54.3,29579.0,50.0238,50.0973,49.7757,49.8951,29579.0
2020-12-09 14:00:00,54.29,54.57,54.26,54.55,31873.0,49.8859,50.1432,49.8584,50.1248,31873.0
2020-12-09 14:30:00,54.54,54.72,54.26,54.6,35536.0,50.1156,50.281,49.8584,50.1708,35536.0
2020-12-09 15:00:00,54.62,54.8,54.47,54.52,44713.0,50.1892,50.3546,50.0513,50.0973,44713.0
2020-12-09 15:30:00,54.49,54.64,54.36,54.43,127125.0,50.0697,50.2075,49.9503,50.0146,127125.0
2020-12-10 09:30:00,54.2,54.36,53.56,53.98,41613.0,49.8032,49.9503,49.2151,49.6011,41613.0
2020-12-10 10:00:00,53.98,54.18,53.57,53.69,62068.0,49.6011,49.7849,49.2243,49.3346,62068.0
2020-12-10 10:30:00,53.66,54.03,53.46,53.79,69339.0,49.307,49.647,49.1233,49.4265,69339.0
2020-12-10 11:00:00,53.87,53.98,53.77,53.95,23497.0,49.5,49.6011,49.4081,49.5735,23497.0
2020-12-10 11:30:00,53.94,54.03,53.74,53.94,23439.0,49.5643,49.647,49.3805,49.5643,23439.0
2020-12-10 12:00:00,53.91,54.12,53.91,54.05,16967.0,49.5368,49.7297,49.5368,49.6654,16967.0
2020-12-10 12:30:00,54.07,54.21,54.0,54.03,57846.0,49.6838,49.8124,49.6195,49.647,57846.0
2020-12-10 13:00:00,54.03,54.19,54.02,54.07,13868.0,49.647,49.794,49.6378,49.6838,13868.0
2020-12-10 13:30:00,54.05,54.11,53.95,53.96,14102.0,49.6654,49.7205,49.5735,49.5827,14102.0
2020-12-10 14:00:00,53.99,54.03,53.79,53.8,34405.0,49.6103,49.647,49.4265,49.4357,34405.0
2020-12-10 14:30:00,53.8,53.99,53.71,53.86,32543.0,49.4357,49.6103,49.353,49.4908,32543.0
2020-12-10 15:00:00,53.86,54.04,53.86,53.97,53344.0,49.4908,49.6562,49.4908,49.5919,53344.0
2020-12-10 15:30:00,53.96,54.14,53.89,54.09,134498.0,49.5827,49.7481,49.5184,49.7022,134498.0
2020-12-11 09:30:00,53.64,54.41,53.23,54.29,69395.0,49.2887,49.9962,48.9119,49.8859,69395.0
2020-12-11 10:00:00,54.27,54.52,54.08,54.09,38600.0,49.8676,50.0973,49.693,49.7022,38600.0
2020-12-11 10:30:00,54.12,54.23,53.67,53.81,48487.0,49.7297,49.8308,49.3162,49.4449,48487.0
2020-12-11 11:00:00,53.78,53.78,53.47,53.72,30662.0,49.4173,49.4173,49.1324,49.3622,30662.0
2020-12-11 11:30:00,53.69,53.78,53.47,53.56,28166.0,49.3346,49.4173,49.1324,49.2151,28166.0
2020-12-11 12:00:00,53.58,53.66,53.43,53.51,71587.0,49.2335,49.307,49.0957,49.1692,71587.0
2020-12-11 12:30:00,53.5,53.54,53.16,53.29,28657.0,49.16,49.1968,48.8476,48.9671,28657.0
2020-12-11 13:00:00,53.24,53.36,53.17,53.36,14095.0,48.9211,49.0314,48.8568,49.0314,14095.0
2020-12-11 13:30:00,53.35,53.4,53.23,53.35,21073.0,49.0222,49.0681,48.9119,49.0222,21073.0
2020-12-11 14:00:00,53.37,53.37,53.16,53.34,20237.0,49.0406,49.0406,48.8476,49.013,20237.0
2020-12-11 14:30:00,53.34,53.51,53.32,53.4,36375.0,49.013,49.1692,48.9946,49.0681,36375.0
2020-12-11 15:00:00,53.36,53.38,53.14,53.28,70992.0,49.0314,49.0498,48.8292,48.9579,70992.0
2020-12-11 15:30:00,53.28,53.31,52.79,52.95,218183.0,48.9579,48.9854,48.5076,48.6546,218183.0
2020-12-14 09:30:00,53.7,53.93,52.89,52.99,49002.0,49.3438,49.5551,48.5995,48.6914,49002.0
2020-12-14 10:00:00,52.99,53.3,52.82,53.08,76457.0,48.6914,48.9762,48.5352,48.7741,76457.0
2020-12-14 10:30:00,53.07,53.09,52.74,52.74,41856.0,48.7649,48.7833,48.4617,48.4617,41856.0
2020-12-14 11:00:00,52.74,53.02,52.74,52.83,30734.0,48.4617,48.719,48.4617,48.5444,30734.0
2020-12-14 11:30:00,52.82,52.91,52.7,52.78,28450.0,48.5352,48.6179,48.4249,48.4984,28450.0
2020-12-14 12:00:00,52.78,52.94,52.75,52.9,27863.0,48.4984,48.6454,48.4709,48.6087,27863.0
2020-12-14 12:30:00,52.93,52.93,52.69,52.82,40576.0,48.6363,48.6363,48.4157,48.5352,40576.0
2020-12-14 13:00:00,52.81,52.88,52.65,52.7,17728.0,48.526,48.5903,48.379,48.4249,17728.0
2020-12-14 13:30:00,52.68,52.9,52.66,52.84,43818.0,48.4065,48.6087,48.3882,48.5536,43818.0
2020-12-14 14:00:00,52.84,52.87,52.33,52.37,33971.0,48.5536,48.5811,48.0849,48.1217,33971.0
2020-12-14 14:30:00,52.33,52.43,52.23,52.36,27982.0,48.0849,48.1768,47.993,48.1125,27982.0
2020-12-14 15:00:00,52.36,52.48,52.35,52.4,29347.0,48.1125,48.2228,48.1033,48.1492,29347.0
2020-12-14 15:30:00,52.38,52.41,52.2,52.21,132105.0,48.1309,48.1584,47.9655,47.9747,132105.0
2020-12-15 09:30:00,52.89,53.08,52.62,52.75,36020.0,48.5995,48.7741,48.3514,48.4709,36020.0
2020-12-15 10:00:00,52.75,52.92,52.52,52.54,35153.0,48.4709,48.6271,48.2595,48.2779,35153.0
2020-12-15 10:30:00,52.55,52.69,52.35,52.58,49727.0,48.2871,48.4157,48.1033,48.3146,49727.0
2020-12-15 11:00:00,52.6,52.87,52.55,52.67,22293.0,48.333,48.5811,48.2871,48.3973,22293.0
2020-12-15 11:30:00,52.63,53.14,52.57,53.1,39353.0,48.3606,48.8292,48.3055,48.7925,39353.0
2020-12-15 12:00:00,53.13,53.25,52.97,52.97,59688.0,48.82,48.9303,48.673,48.673,59688.0
2020-12-15 12:30:00,52.96,53.4,52.9,53.38,62198.0,48.6638,49.0681,48.6087,49.0498,62198.0
2020-12-15 13:00:00,53.39,53.53,53.3,53.38,24063.0,49.0589,49.1876,48.9762,49.0498,24063.0
2020-12-15 13:30:00,53.35,53.39,53.26,53.3,16889.0,49.0222,49.0589,48.9395,48.9762,16889.0
2020-12-15 14:00:00,53.32,53.48,53.3,53.47,17502.0,48.9946,49.1416,48.9762,49.1324,17502.0
2020-12-15 14:30:00,53.47,53.87,53.43,53.71,48401.0,49.1324,49.5,49.0957,49.353,48401.0
2020-12-15 15:00:00,53.71,53.86,53.57,53.61,57024.0,49.353,49.4908,49.2243,49.2611,57024.0
2020-12-15 15:30:00,53.59,53.85,53.58,53.82,107334.0,49.2427,49.4816,49.2335,49.4541,107334.0
2020-12-16 09:30:00,54.05,54.13,53.46,53.66,25766.0,49.6654,49.7389,49.1233,49.307,25766.0
2020-12-16 10:00:00,53.58,54.0,53.55,54.0,25193.0,49.2335,49.6195,49.206,49.6195,25193.0
2020-12-16 10:30:00,54.08,54.08,53.7,53.7,23622.0,49.693,49.693,49.3438,49.3438,23622.0
2020-12-16 11:00:00,53.74,53.94,53.69,53.79,35084.0,49.3805,49.5643,49.3346,49.4265,35084.0
2020-12-16 11:30:00,53.79,53.79,53.42,53.49,18380.0,49.4265,49.4265,49.0865,49.1508,18380.0
2020-12-16 12:00:00,53.5,53.53,53.16,53.34,67441.0,49.16,49.1876,48.8476,49.013,67441.0
2020-12-16 12:30:00,53.38,53.58,53.36,53.51,17520.0,49.0498,49.2335,49.0314,49.1692,17520.0
2020-12-16 13:00:00,53.53,53.53,53.28,53.28,12434.0,49.1876,49.1876,48.9579,48.9579,12434.0
2020-12-16 13:30:00,53.32,53.38,53.22,53.24,14457.0,48.9946,49.0498,48.9027,48.9211,14457.0
2020-12-16 14:00:00,53.3,53.33,53.12,53.15,15640.0,48.9762,49.0038,48.8108,48.8384,15640.0
2020-12-16 14:30:00,53.16,53.45,53.14,53.41,22993.0,48.8476,49.1141,48.8292,49.0773,22993.0
2020-12-16 15:00:00,53.36,53.42,53.3,53.32,20879.0,49.0314,49.0865,48.9762,48.9946,20879.0
2020-12-16 15:30:00,53.32,53.4,53.07,53.18,94550.0,48.9946,49.0681,48.7649,48.866,94550.0
2020-12-17 09:30:00,53.23,53.36,52.79,53.22,36474.0,48.9119,49.0314,48.5076,48.9027,36474.0
2020-12-17 10:00:00,53.23,53.6,53.12,53.34,38491.0,48.9119,49.2519,48.8108,49.013,38491.0
2020-12-17 10:30:00,53.32,53.4,53.13,53.27,23141.0,48.9946,49.0681,48.82,48.9487,23141.0
2020-12-17 11:00:00,53.29,53.53,53.25,53.47,23984.0,48.9671,49.1876,48.9303,49.1324,23984.0
2020-12-17 11:30:00,53.43,53.61,53.39,53.46,17536.0,49.0957,49.2611,49.0589,49.1233,17536.0
2020-12-17 12:00:00,53.46,53.5,53.29,53.4,17850.0,49.1233,49.16,48.9671,49.0681,17850.0
2020-12-17 12:30:00,53.38,53.67,53.33,53.42,76987.0,49.0498,49.3162,49.0038,49.0865,76987.0
2020-12-17 13:00:00,53.42,53.57,53.38,53.45,43416.0,49.0865,49.2243,49.0498,49.1141,43416.0
2020-12-17 13:30:00,53.45,53.46,53.2,53.34,29342.0,49.1141,49.1233,48.8844,49.013,29342.0
2020-12-17 14:00:00,53.33,53.43,53.22,53.24,37002.0,49.0038,49.0957,48.9027,48.9211,37002.0
2020-12-17 14:30:00,53.24,53.29,53.1,53.15,41539.0,48.9211,48.9671,48.7925,48.8384,41539.0
2020-12-17 15:00:00,53.15,53.28,53.07,53.21,121839.0,48.8384,48.9579,48.7649,48.8935,121839.0
2020-12-17 15:30:00,53.2,53.27,53.03,53.27,311333.0,48.8844,48.9487,48.7281,48.9487,311333.0
2020-12-18 09:30:00,52.52,52.74,51.73,52.13,272239.0,48.2595,48.4617,47.5336,47.9012,272239.0
2020-12-18 10:00:00,52.17,52.42,52.03,52.03,75980.0,47.9379,48.1676,47.8093,47.8093,75980.0
2020-12-18 10:30:00,52.03,52.09,51.83,52.09,88299.0,47.8093,47.8644,47.6255,47.8644,88299.0
2020-12-18 11:00:00,52.05,52.24,51.94,52.07,45968.0,47.8276,48.0022,47.7266,47.846,45968.0
2020-12-18 11:30:00,52.04,52.06,51.85,51.95,34336.0,47.8185,47.8368,47.6439,47.7358,34336.0
2020-12-18 12:00:00,51.89,52.19,51.83,51.98,63334.0,47.6806,47.9563,47.6255,47.7633,63334.0
2020-12-18 12:30:00,52.0,52.17,51.96,52.0,99261.0,47.7817,47.9379,47.7449,47.7817,99261.0
2020-12-18 13:00:00,51.98,52.21,51.9,52.14,58619.0,47.7633,47.9747,47.6898,47.9103,58619.0
2020-12-18 13:30:00,52.13,52.19,51.87,52.16,36744.0,47.9012,47.9563,47.6622,47.9287,36744.0
2020-12-18 14:00:00,52.2,52.31,52.11,52.22,49228.0,47.9655,48.0665,47.8828,47.9839,49228.0
2020-12-18 14:30:00,52.24,52.26,52.11,52.18,38499.0,48.0022,48.0206,47.8828,47.9471,38499.0
2020-12-18 15:00:00,52.2,52.37,52.18,52.26,224572.0,47.9655,48.1217,47.9471,48.0206,224572.0
2020-12-18 15:30:00,52.27,52.77,52.24,52.6,413070.0,48.0298,48.4892,48.0022,48.333,413070.0
2020-12-21 09:30:00,51.36,51.83,50.96,51.63,74399.0,47.1936,47.6255,46.8261,47.4417,74399.0
2020-12-21 10:00:00,51.55,51.71,51.02,51.3,27989.0,47.3682,47.5152,46.8812,47.1385,27989.0
2020-12-21 10:30:00,51.25,51.68,51.15,51.41,27632.0,47.0925,47.4877,47.0007,47.2396,27632.0
2020-12-21 11:00:00,51.44,51.75,51.42,51.66,16553.0,47.2671,47.552,47.2487,47.4693,16553.0
2020-12-21 11:30:00,51.65,51.68,51.51,51.51,14504.0,47.4601,47.4877,47.3314,47.3314,14504.0
2020-12-21 12:00:00,51.54,51.84,51.54,51.84,14542.0,47.359,47.6347,47.359,47.6347,14542.0
2020-12-21 12:30:00,51.85,52.04,51.81,52.02,14348.0,47.6439,47.8185,47.6071,47.8001,14348.0
2020-12-21 13:00:00,52.01,52.09,51.97,52.08,11177.0,47.7909,47.8644,47.7541,47.8552,11177.0
2020-12-21 13:30:00,52.06,52.12,52.0,52.12,16425.0,47.8368,47.892,47.7817,47.892,16425.0
2020-12-21 14:00:00,52.12,52.32,52.05,52.29,18741.0,47.892,48.0757,47.8276,48.0482,18741.0
2020-12-21 14:30:00,52.29,52.4,52.2,52.23,20695.0,48.0482,48.1492,47.9655,47.993,20695.0
2020-12-21 15:00:00,52.25,52.31,52.14,52.31,33605.0,48.0114,48.0665,47.9103,48.0665,33605.0
2020-12-21 15:30:00,52.29,52.51,52.21,52.45,98984.0,48.0482,48.2503,47.9747,48.1952,98984.0
2020-12-22 09:30:00,52.46,52.5,51.63,51.88,40925.0,48.2044,48.2411,47.4417,47.6714,40925.0
2020-12-22 10:00:00,51.88,52.34,51.74,52.33,22531.0,47.6714,48.0941,47.5428,48.0849,22531.0
2020-12-22 10:30:00,52.33,52.45,52.25,52.4,19433.0,48.0849,48.1952,48.0114,48.1492,19433.0
2020-12-22 11:00:00,52.38,52.57,52.38,52.5,20969.0,48.1309,48.3055,48.1309,48.2411,20969.0
2020-12-22 11:30:00,52.5,52.62,52.26,52.33,15498.0,48.2411,48.3514,48.0206,48.0849,15498.0
2020-12-22 12:00:00,52.32,52.38,52.12,52.12,11291.0,48.0757,48.1309,47.892,47.892,11291.0
2020-12-22 12:30:00,52.15,52.26,52.09,52.12,13405.0,47.9195,48.0206,47.8644,47.892,13405.0
2020-12-22 13:00:00,52.14,52.15,52.0,52.03,14877.0,47.9103,47.9195,47.7817,47.8093,14877.0
2020-12-22 13:30:00,52.08,52.14,52.04,52.06,16552.0,47.8552,47.9103,47.8185,47.8368,16552.0
2020-12-22 14:00:00,52.0,52.04,51.84,51.85,14007.0,47.7817,47.8185,47.6347,47.6439,14007.0
2020-12-22 14:30:00,51.87,51.9,51.8,51.9,33226.0,47.6622,47.6898,47.5979,47.6898,33226.0
2020-12-22 15:00:00,51.9,51.95,51.73,51.81,33237.0,47.6898,47.7358,47.5336,47.6071,33237.0
2020-12-22 15:30:00,51.84,51.94,51.77,51.8,63575.0,47.6347,47.7266,47.5704,47.5979,63575.0
2020-12-23 09:30:00,52.04,52.24,51.96,52.22,14125.0,47.9111,48.0952,47.8375,48.0768,14125.0
2020-12-23 10:00:00,52.25,52.45,51.66,51.99,16784.0,48.1044,48.2886,47.5613,47.8651,16784.0
2020-12-23 10:30:00,51.9,52.18,51.9,52.03,8274.0,47.7822,48.04,47.7822,47.9019,8274.0
2020-12-23 11:00:00,52.03,52.22,51.92,52.09,9257.0,47.9019,48.0768,47.8006,47.9571,9257.0
2020-12-23 11:30:00,52.13,52.15,52.05,52.14,7339.0,47.994,48.0124,47.9203,48.0032,7339.0
2020-12-23 12:00:00,52.12,52.16,52.07,52.1,7438.0,47.9848,48.0216,47.9387,47.9663,7438.0
2020-12-23 12:30:00,52.07,52.22,52.07,52.2,8165.0,47.9387,48.0768,47.9387,48.0584,8165.0
2020-12-23 13:00:00,52.18,52.18,52.03,52.03,8920.0,48.04,48.04,47.9019,47.9019,8920.0
2020-12-23 13:30:00,52.03,52.04,51.88,52.01,11635.0,47.9019,47.9111,47.7638,47.8835,11635.0
2020-12-23 14:00:00,52.02,52.08,51.85,51.89,9897.0,47.8927,47.9479,47.7362,47.773,9897.0
2020-12-23 14:30:00,51.9,52.01,51.83,51.86,9821.0,47.7822,47.8835,47.7178,47.7454,9821.0
2020-12-23 15:00:00,51.87,51.88,51.75,51.78,19894.0,47.7546,47.7638,47.6441,47.6717,19894.0
2020-12-23 15:30:00,51.78,51.78,51.56,51.61,91359.0,47.6717,47.6717,47.4692,47.5152,91359.0
2020-12-24 09:30:00,51.89,51.89,51.32,51.67,15081.0,47.773,47.773,47.2482,47.5705,15081.0
2020-12-24 10:00:00,51.66,51.7,51.37,51.48,14954.0,47.5613,47.5981,47.2943,47.3955,14954.0
2020-12-24 10:30:00,51.5,51.58,51.27,51.57,17491.0,47.4139,47.4876,47.2022,47.4784,17491.0
2020-12-24 11:00:00,51.54,51.68,51.49,51.49,14428.0,47.4508,47.5797,47.4047,47.4047,14428.0
2020-12-24 11:30:00,51.48,51.54,51.35,51.38,17290.0,47.3955,47.4508,47.2759,47.3035,17290.0
2020-12-24 12:00:00,51.37,51.62,51.36,51.58,14868.0,47.2943,47.5244,47.2851,47.4876,14868.0
2020-12-24 12:30:00,51.57,51.86,51.56,51.86,23633.0,47.4784,47.7454,47.4692,47.7454,23633.0
2020-12-28 09:30:00,52.36,52.41,52.05,52.29,13866.0,48.2057,48.2517,47.9203,48.1413,13866.0
2020-12-28 10:00:00,52.28,52.7,52.17,52.59,18535.0,48.1321,48.5187,48.0308,48.4175,18535.0
2020-12-28 10:30:00,52.64,52.66,52.41,52.46,11301.0,48.4635,48.4819,48.2517,48.2978,11301.0
2020-12-28 11:00:00,52.47,52.51,52.33,52.38,12679.0,48.307,48.3438,48.1781,48.2241,12679.0
2020-12-28 11:30:00,52.37,52.4,52.19,52.2,11426.0,48.2149,48.2425,48.0492,48.0584,11426.0
2020-12-28 12:00:00,52.18,52.33,52.16,52.32,19474.0,48.04,48.1781,48.0216,48.1689,19474.0
2020-12-28 12:30:00,52.34,52.34,52.18,52.21,8988.0,48.1873,48.1873,48.04,48.0676,8988.0
2020-12-28 13:00:00,52.19,52.48,52.12,52.35,23178.0,48.0492,48.3162,47.9848,48.1965,23178.0
2020-12-28 13:30:00,52.35,52.41,52.28,52.41,15485.0,48.1965,48.2517,48.1321,48.2517,15485.0
2020-12-28 14:00:00,52.42,52.56,52.39,52.48,8889.0,48.261,48.3898,48.2333,48.3162,8889.0
2020-12-28 14:30:00,52.51,52.58,52.47,52.5,11186.0,48.3438,48.4083,48.307,48.3346,11186.0
2020-12-28 15:00:00,52.52,52.55,52.34,52.34,19159.0,48.353,48.3806,48.1873,48.1873,19159.0
2020-12-28 15:30:00,52.32,52.55,52.3,52.31,75040.0,48.1689,48.3806,48.1505,48.1597,75040.0
2020-12-29 09:30:00,52.41,52.74,52.03,52.03,21782.0,48.2517,48.5556,47.9019,47.9019,21782.0
2020-12-29 10:00:00,52.0,52.19,51.7,51.71,9957.0,47.8743,48.0492,47.5981,47.6073,9957.0
2020-12-29 10:30:00,51.76,51.89,51.65,51.68,14799.0,47.6533,47.773,47.552,47.5797,14799.0
2020-12-29 11:00:00,51.66,51.76,51.53,51.66,12234.0,47.5613,47.6533,47.4416,47.5613,12234.0
2020-12-29 11:30:00,51.62,51.75,51.52,51.55,16081.0,47.5244,47.6441,47.4324,47.46,16081.0
2020-12-29 12:00:00,51.55,51.61,51.27,51.28,14671.0,47.46,47.5152,47.2022,47.2114,14671.0
2020-12-29 12:30:00,51.28,51.3,51.11,51.14,15915.0,47.2114,47.2298,47.0549,47.0825,15915.0
2020-12-29 13:00:00,51.15,51.28,51.11,51.21,10415.0,47.0917,47.2114,47.0549,47.147,10415.0
2020-12-29 13:30:00,51.23,51.26,51.1,51.19,14263.0,47.1654,47.193,47.0457,47.1285,14263.0
2020-12-29 14:00:00,51.19,51.19,51.05,51.1,13922.0,47.1285,47.1285,46.9997,47.0457,13922.0
2020-12-29 14:30:00,51.1,51.2,51.04,51.16,14106.0,47.0457,47.1378,46.9904,47.1009,14106.0
2020-12-29 15:00:00,51.16,51.28,51.12,51.27,20288.0,47.1009,47.2114,47.0641,47.2022,20288.0
2020-12-29 15:30:00,51.29,51.42,51.22,51.25,71152.0,47.2206,47.3403,47.1562,47.1838,71152.0
2020-12-30 09:30:00,51.48,51.91,51.42,51.7,15190.0,47.3955,47.7914,47.3403,47.5981,15190.0
2020-12-30 10:00:00,51.66,51.94,51.65,51.79,11185.0,47.5613,47.819,47.552,47.6809,11185.0
2020-12-30 10:30:00,51.81,51.9,51.46,51.46,18022.0,47.6994,47.7822,47.3771,47.3771,18022.0
2020-12-30 11:00:00,51.48,51.7,51.44,51.51,16517.0,47.3955,47.5981,47.3587,47.4232,16517.0
2020-12-30 11:30:00,51.52,51.55,51.36,51.5,16741.0,47.4324,47.46,47.2851,47.4139,16741.0
2020-12-30 12:00:00,51.51,51.81,51.46,51.74,24140.0,47.4232,47.6994,47.3771,47.6349,24140.0
2020-12-30 12:30:00,51.73,51.83,51.66,51.74,12452.0,47.6257,47.7178,47.5613,47.6349,12452.0
2020-12-30 13:00:00,51.76,51.81,51.69,51.7,6600.0,47.6533,47.6994,47.5889,47.5981,6600.0
2020-12-30 13:30:00,51.68,51.82,51.68,51.77,17946.0,47.5797,47.7086,47.5797,47.6625,17946.0
2020-12-30 14:00:00,51.76,51.84,51.61,51.65,16034.0,47.6533,47.727,47.5152,47.552,16034.0
2020-12-30 14:30:00,51.64,51.69,51.48,51.51,14007.0,47.5428,47.5889,47.3955,47.4232,14007.0
2020-12-30 15:00:00,51.54,51.54,51.39,51.51,16698.0,47.4508,47.4508,47.3127,47.4232,16698.0
2020-12-30 15:30:00,51.51,51.63,51.43,51.45,80794.0,47.4232,47.5336,47.3495,47.3679,80794.0
2020-12-31 09:30:00,51.56,51.56,50.95,51.3,16274.0,47.4692,47.4692,46.9076,47.2298,16274.0
2020-12-31 10:00:00,51.35,51.62,51.35,51.41,11645.0,47.2759,47.5244,47.2759,47.3311,11645.0
2020-12-31 10:30:00,51.43,51.63,51.4,51.4,18269.0,47.3495,47.5336,47.3219,47.3219,18269.0
2020-12-31 11:00:00,51.44,51.59,51.34,51.42,9304.0,47.3587,47.4968,47.2666,47.3403,9304.0
2020-12-31 11:30:00,51.41,51.96,51.32,51.88,71612.0,47.3311,47.8375,47.2482,47.7638,71612.0
2020-12-31 12:00:00,51.88,52.05,51.84,52.05,22573.0,47.7638,47.9203,47.727,47.9203,22573.0
2020-12-31 12:30:00,52.04,52.12,51.92,52.08,15198.0,47.9111,47.9848,47.8006,47.9479,15198.0
2020-12-31 13:00:00,52.03,52.05,51.83,51.86,8927.0,47.9019,47.9203,47.7178,47.7454,8927.0
2020-12-31 13:30:00,51.87,51.92,51.79,51.88,9542.0,47.7546,47.8006,47.6809,47.7638,9542.0
2020-12-31 14:00:00,51.94,52.19,51.9,52.14,7411.0,47.819,48.0492,47.7822,48.0032,7411.0
2020-12-31 14:30:00,52.16,52.27,52.14,52.21,11623.0,48.0216,48.1229,48.0032,48.0676,11623.0
2020-12-31 15:00:00,52.22,52.46,52.21,52.28,28883.0,48.0768,48.2978,48.0676,48.1321,28883.0
2020-12-31 15:30:00,52.32,52.44,52.26,52.35,64855.0,48.1689,48.2794,48.1137,48.1965,64855.0
2021-01-04 09:30:00,53.5,54.95,53.12,54.5,191157.0,49.2553,50.5902,48.9054,50.1759,191157.0
2021-01-04 10:00:00,54.55,54.95,54.03,54.11,108940.0,50.222,50.5902,49.7432,49.8169,108940.0
2021-01-04 10:30:00,54.16,54.17,53.42,53.63,116493.0,49.8629,49.8721,49.1816,49.375,116493.0
2021-01-04 11:00:00,53.6,53.74,53.28,53.3,98860.0,49.3473,49.4762,49.0527,49.0711,98860.0
2021-01-04 11:30:00,53.32,53.32,52.64,52.9,57329.0,49.0895,49.0895,48.4635,48.7029,57329.0
2021-01-04 12:00:00,52.87,53.06,52.77,53.0,64076.0,48.6753,48.8502,48.5832,48.7949,64076.0
2021-01-04 12:30:00,53.0,53.0,52.8,52.87,69819.0,48.7949,48.7949,48.6108,48.6753,69819.0
2021-01-04 13:00:00,52.87,53.59,52.84,53.5,31237.0,48.6753,49.3381,48.6476,49.2553,31237.0
2021-01-04 13:30:00,53.49,53.84,53.43,53.81,40171.0,49.2461,49.5683,49.1908,49.5407,40171.0
2021-01-04 14:00:00,53.79,53.8,53.42,53.47,40055.0,49.5223,49.5315,49.1816,49.2276,40055.0
2021-01-04 14:30:00,53.42,53.78,53.25,53.78,85284.0,49.1816,49.5131,49.0251,49.5131,85284.0
2021-01-04 15:00:00,53.78,53.85,53.41,53.5,155809.0,49.5131,49.5775,49.1724,49.2553,155809.0
2021-01-04 15:30:00,53.49,53.91,53.35,53.8,446674.0,49.2461,49.6327,49.1172,49.5315,446674.0
2021-01-05 09:30:00,54.06,54.97,53.84,54.9,35939.0,49.7708,50.6086,49.5683,50.5442,35939.0
2021-01-05 10:00:00,54.96,55.23,54.66,54.85,46225.0,50.5994,50.848,50.3232,50.4982,46225.0
2021-01-05 10:30:00,54.92,55.06,54.67,54.94,188800.0,50.5626,50.6915,50.3324,50.581,188800.0
2021-01-05 11:00:00,54.98,55.03,54.85,55.0,151135.0,50.6178,50.6639,50.4982,50.6363,151135.0
2021-01-05 11:30:00,55.0,55.53,54.96,55.3,309592.0,50.6363,51.1242,50.5994,50.9125,309592.0
2021-01-05 12:00:00,55.31,55.46,55.16,55.32,221283.0,50.9217,51.0598,50.7836,50.9309,221283.0
2021-01-05 12:30:00,55.32,55.81,55.29,55.68,141060.0,50.9309,51.382,50.9032,51.2623,141060.0
2021-01-05 13:00:00,55.68,55.68,55.35,55.57,151300.0,51.2623,51.2623,50.9585,51.161,151300.0
2021-01-05 13:30:00,55.58,55.63,55.5,55.55,89026.0,51.1702,51.2163,51.0966,51.1426,89026.0
2021-01-05 14:00:00,55.57,56.17,55.57,56.01,81604.0,51.161,51.7134,51.161,51.5661,81604.0
2021-01-05 14:30:00,56.02,56.05,55.7,55.75,110204.0,51.5753,51.6029,51.2807,51.3268,110204.0
2021-01-05 15:00:00,55.75,56.0,55.55,55.61,447166.0,51.3268,51.5569,51.1426,51.1979,447166.0
2021-01-05 15:30:00,55.59,55.66,55.25,55.28,470204.0,51.1794,51.2439,50.8664,50.894,470204.0
2021-01-06 09:30:00,55.15,56.63,55.15,56.63,60442.0,50.7744,52.1369,50.7744,52.1369,60442.0
2021-01-06 10:00:00,56.65,56.88,56.39,56.83,44211.0,52.1553,52.3671,51.916,52.3211,44211.0
2021-01-06 10:30:00,56.83,57.05,56.73,56.9,30187.0,52.3211,52.5236,52.229,52.3855,30187.0
2021-01-06 11:00:00,56.93,56.97,56.74,56.83,50014.0,52.4131,52.45,52.2382,52.3211,50014.0
2021-01-06 11:30:00,56.81,56.81,56.62,56.71,30743.0,52.3027,52.3027,52.1277,52.2106,30743.0
2021-01-06 12:00:00,56.71,56.81,56.6,56.66,25531.0,52.2106,52.3027,52.1093,52.1646,25531.0
2021-01-06 12:30:00,56.66,57.15,56.61,57.15,124537.0,52.1646,52.6157,52.1185,52.6157,124537.0
2021-01-06 13:00:00,57.14,57.36,56.97,57.23,130572.0,52.6065,52.809,52.45,52.6893,130572.0
2021-01-06 13:30:00,57.28,57.5,57.23,57.46,24311.0,52.7354,52.9379,52.6893,52.9011,24311.0
2021-01-06 14:00:00,57.48,57.74,57.17,57.4,99644.0,52.9195,53.1589,52.6341,52.8458,99644.0
2021-01-06 14:30:00,57.45,57.89,57.33,57.85,52576.0,52.8919,53.297,52.7814,53.2601,52576.0
2021-01-06 15:00:00,57.86,58.19,57.67,57.94,243126.0,53.2693,53.5732,53.0944,53.343,243126.0
2021-01-06 15:30:00,57.94,58.16,57.75,57.93,249816.0,53.343,53.5455,53.1681,53.3338,249816.0
2021-01-07 09:30:00,58.16,58.37,57.94,58.11,59702.0,53.5455,53.7389,53.343,53.4995,59702.0
2021-01-07 10:00:00,58.15,58.44,58.09,58.38,33318.0,53.5363,53.8033,53.4811,53.7481,33318.0
2021-01-07 10:30:00,58.41,58.69,58.21,58.38,142579.0,53.7757,54.0335,53.5916,53.7481,142579.0
2021-01-07 11:00:00,58.36,58.41,57.96,58.07,44246.0,53.7297,53.7757,53.3614,53.4627,44246.0
2021-01-07 11:30:00,58.09,58.19,57.96,58.08,20598.0,53.4811,53.5732,53.3614,53.4719,20598.0
2021-01-07 12:00:00,58.07,58.17,58.07,58.17,9459.0,53.4627,53.5547,53.4627,53.5547,9459.0
2021-01-07 12:30:00,58.19,58.36,58.16,58.34,12410.0,53.5732,53.7297,53.5455,53.7113,12410.0
2021-01-07 13:00:00,58.34,58.48,58.24,58.27,28409.0,53.7113,53.8402,53.6192,53.6468,28409.0
2021-01-07 13:30:00,58.28,58.34,57.85,57.94,136216.0,53.656,53.7113,53.2601,53.343,136216.0
2021-01-07 14:00:00,57.97,58.02,57.17,57.18,109388.0,53.3706,53.4166,52.6341,52.6433,109388.0
2021-01-07 14:30:00,57.18,57.49,57.17,57.22,37369.0,52.6433,52.9287,52.6341,52.6801,37369.0
2021-01-07 15:00:00,57.25,57.47,57.04,57.29,71495.0,52.7077,52.9103,52.5144,52.7446,71495.0
2021-01-07 15:30:00,57.29,57.9,57.25,57.66,133268.0,52.7446,53.3062,52.7077,53.0852,133268.0
2021-01-08 09:30:00,57.94,58.44,57.5,58.21,35607.0,53.343,53.8033,52.9379,53.5916,35607.0
2021-01-08 10:00:00,58.25,59.07,57.81,58.79,77047.0,53.6284,54.3833,53.2233,54.1256,77047.0
2021-01-08 10:30:00,58.76,59.29,58.75,59.29,41672.0,54.0979,54.5859,54.0887,54.5859,41672.0
2021-01-08 11:00:00,59.29,59.4,58.58,58.58,298013.0,54.5859,54.6872,53.9322,53.9322,298013.0
2021-01-08 11:30:00,58.63,58.75,58.21,58.34,63489.0,53.9783,54.0887,53.5916,53.7113,63489.0
2021-01-08 12:00:00,58.35,58.54,58.24,58.26,66344.0,53.7205,53.8954,53.6192,53.6376,66344.0
2021-01-08 12:30:00,58.26,58.26,57.98,57.99,29240.0,53.6376,53.6376,53.3798,53.389,29240.0
2021-01-08 13:00:00,57.99,57.99,57.37,57.69,29252.0,53.389,53.389,52.8182,53.1128,29252.0
2021-01-08 13:30:00,57.7,57.82,57.51,57.77,46219.0,53.122,53.2325,52.9471,53.1865,46219.0
2021-01-08 14:00:00,57.78,58.05,57.78,57.98,42551.0,53.1957,53.4443,53.1957,53.3798,42551.0
2021-01-08 14:30:00,57.98,58.04,57.87,57.95,39760.0,53.3798,53.4351,53.2785,53.3522,39760.0
2021-01-08 15:00:00,57.98,58.04,57.89,57.99,37099.0,53.3798,53.4351,53.297,53.389,37099.0
2021-01-08 15:30:00,57.97,58.32,57.91,58.16,94308.0,53.3706,53.6928,53.3154,53.5455,94308.0
2021-01-11 09:30:00,57.47,57.96,57.47,57.92,26480.0,52.9103,53.3614,52.9103,53.3246,26480.0
2021-01-11 10:00:00,57.88,57.98,57.63,57.75,23854.0,53.2878,53.3798,53.0576,53.1681,23854.0
2021-01-11 10:30:00,57.73,57.76,57.16,57.56,47356.0,53.1497,53.1773,52.6249,52.9931,47356.0
2021-01-11 11:00:00,57.52,57.7,57.26,57.7,26866.0,52.9563,53.122,52.7169,53.122,26866.0
2021-01-11 11:30:00,57.64,57.65,57.25,57.35,16415.0,53.0668,53.076,52.7077,52.7998,16415.0
2021-01-11 12:00:00,57.38,57.52,57.37,57.46,18384.0,52.8274,52.9563,52.8182,52.9011,18384.0
2021-01-11 12:30:00,57.43,57.51,57.42,57.43,90779.0,52.8735,52.9471,52.8643,52.8735,90779.0
2021-01-11 13:00:00,57.44,57.8,57.43,57.75,116863.0,52.8827,53.2141,52.8735,53.1681,116863.0
2021-01-11 13:30:00,57.76,57.76,57.57,57.74,8686.0,53.1773,53.1773,53.0024,53.1589,8686.0
2021-01-11 14:00:00,57.73,57.91,57.62,57.91,15124.0,53.1497,53.3154,53.0484,53.3154,15124.0
2021-01-11 14:30:00,57.88,58.33,57.87,58.3,29319.0,53.2878,53.7021,53.2785,53.6744,29319.0
2021-01-11 15:00:00,58.28,58.51,58.28,58.47,45314.0,53.656,53.8678,53.656,53.8309,45314.0
2021-01-11 15:30:00,58.49,58.59,58.28,58.54,135193.0,53.8494,53.9414,53.656,53.8954,135193.0
2021-01-12 09:30:00,58.0,59.12,58.0,59.12,54830.0,53.3982,54.4294,53.3982,54.4294,54830.0
2021-01-12 10:00:00,59.14,59.56,59.13,59.47,37653.0,54.4478,54.8345,54.4386,54.7516,37653.0
2021-01-12 10:30:00,59.47,59.65,59.22,59.58,41404.0,54.7516,54.9173,54.5214,54.8529,41404.0
2021-01-12 11:00:00,59.65,59.75,59.48,59.52,28339.0,54.9173,55.0094,54.7608,54.7976,28339.0
2021-01-12 11:30:00,59.54,59.75,59.26,59.26,36894.0,54.8161,55.0094,54.5583,54.5583,36894.0
2021-01-12 12:00:00,59.25,59.33,58.92,59.32,15995.0,54.5491,54.6227,54.2452,54.6135,15995.0
2021-01-12 12:30:00,59.33,59.81,59.33,59.74,129322.0,54.6227,55.0646,54.6227,55.0002,129322.0
2021-01-12 13:00:00,59.75,59.79,59.68,59.76,16655.0,55.0094,55.0462,54.9449,55.0186,16655.0
2021-01-12 13:30:00,59.76,59.98,59.64,59.86,95561.0,55.0186,55.2211,54.9081,55.1107,95561.0
2021-01-12 14:00:00,59.81,59.85,59.14,59.4,37821.0,55.0646,55.1015,54.4478,54.6872,37821.0
2021-01-12 14:30:00,59.44,59.71,59.44,59.52,154787.0,54.724,54.9726,54.724,54.7976,154787.0
2021-01-12 15:00:00,59.5,59.94,59.5,59.88,67125.0,54.7792,55.1843,54.7792,55.1291,67125.0
2021-01-12 15:30:00,59.86,60.13,59.83,59.96,350398.0,55.1107,55.3592,55.083,55.2027,350398.0
2021-01-13 09:30:00,59.98,60.47,59.73,60.21,33289.0,55.2211,55.6723,54.991,55.4329,33289.0
2021-01-13 10:00:00,60.2,60.24,59.33,59.33,42533.0,55.4237,55.4605,54.6227,54.6227,42533.0
2021-01-13 10:30:00,59.27,59.38,58.74,58.83,181875.0,54.5675,54.6687,54.0795,54.1624,181875.0
2021-01-13 11:00:00,58.86,58.92,58.44,58.77,100954.0,54.19,54.2452,53.8033,54.1071,100954.0
2021-01-13 11:30:00,58.78,58.81,58.31,58.36,52818.0,54.1163,54.144,53.6836,53.7297,52818.0
2021-01-13 12:00:00,58.43,58.69,58.3,58.52,87559.0,53.7941,54.0335,53.6744,53.877,87559.0
2021-01-13 12:30:00,58.52,58.94,58.46,58.92,46279.0,53.877,54.2637,53.8217,54.2452,46279.0
2021-01-13 13:00:00,58.89,59.24,58.85,59.24,42364.0,54.2176,54.5399,54.1808,54.5399,42364.0
2021-01-13 13:30:00,59.23,59.43,59.09,59.38,38691.0,54.5306,54.7148,54.4018,54.6687,38691.0
2021-01-13 14:00:00,59.4,59.52,59.33,59.47,45642.0,54.6872,54.7976,54.6227,54.7516,45642.0
2021-01-13 14:30:00,59.48,59.56,59.4,59.47,43038.0,54.7608,54.8345,54.6872,54.7516,43038.0
2021-01-13 15:00:00,59.46,59.6,59.31,59.35,72160.0,54.7424,54.8713,54.6043,54.6411,72160.0
2021-01-13 15:30:00,59.34,59.57,59.3,59.51,226062.0,54.6319,54.8437,54.5951,54.7884,226062.0
2021-01-14 09:30:00,59.82,59.82,58.5,59.08,66902.0,55.0738,55.0738,53.8586,54.3925,66902.0
2021-01-14 10:00:00,59.08,59.35,59.05,59.29,86838.0,54.3925,54.6411,54.3649,54.5859,86838.0
2021-01-14 10:30:00,59.29,59.42,59.08,59.13,50171.0,54.5859,54.7056,54.3925,54.4386,50171.0
2021-01-14 11:00:00,59.13,59.42,59.1,59.35,39610.0,54.4386,54.7056,54.411,54.6411,39610.0
2021-01-14 11:30:00,59.34,59.61,59.31,59.47,33001.0,54.6319,54.8805,54.6043,54.7516,33001.0
2021-01-14 12:00:00,59.48,59.73,59.48,59.62,21275.0,54.7608,54.991,54.7608,54.8897,21275.0
2021-01-14 12:30:00,59.6,59.73,59.48,59.69,25405.0,54.8713,54.991,54.7608,54.9541,25405.0
2021-01-14 13:00:00,59.67,60.01,59.6,59.97,39765.0,54.9357,55.2488,54.8713,55.2119,39765.0
2021-01-14 13:30:00,59.97,60.22,59.95,60.09,181574.0,55.2119,55.4421,55.1935,55.3224,181574.0
2021-01-14 14:00:00,60.09,60.18,60.07,60.12,57063.0,55.3224,55.4053,55.304,55.35,57063.0
2021-01-14 14:30:00,60.12,60.13,59.94,60.0,83568.0,55.35,55.3592,55.1843,55.2396,83568.0
2021-01-14 15:00:00,59.99,60.04,59.57,59.63,87928.0,55.2303,55.2764,54.8437,54.8989,87928.0
2021-01-14 15:30:00,59.65,59.86,59.17,59.21,240872.0,54.9173,55.1107,54.4754,54.5122,240872.0
2021-01-15 09:30:00,58.79,59.1,58.12,58.61,193244.0,54.1256,54.411,53.5087,53.9598,193244.0
2021-01-15 10:00:00,58.63,58.82,57.72,57.87,65019.0,53.9783,54.1532,53.1405,53.2785,65019.0
2021-01-15 10:30:00,57.75,58.19,57.75,58.11,23930.0,53.1681,53.5732,53.1681,53.4995,23930.0
2021-01-15 11:00:00,58.1,58.29,57.98,58.23,50384.0,53.4903,53.6652,53.3798,53.61,50384.0
2021-01-15 11:30:00,58.22,58.55,58.15,58.24,63818.0,53.6008,53.9046,53.5363,53.6192,63818.0
2021-01-15 12:00:00,58.23,58.37,58.15,58.28,44053.0,53.61,53.7389,53.5363,53.656,44053.0
2021-01-15 12:30:00,58.28,58.34,58.16,58.22,63502.0,53.656,53.7113,53.5455,53.6008,63502.0
2021-01-15 13:00:00,58.21,58.32,58.15,58.27,55346.0,53.5916,53.6928,53.5363,53.6468,55346.0
2021-01-15 13:30:00,58.25,58.32,58.07,58.15,59928.0,53.6284,53.6928,53.4627,53.5363,59928.0
2021-01-15 14:00:00,58.15,58.28,58.06,58.06,86568.0,53.5363,53.656,53.4535,53.4535,86568.0
2021-01-15 14:30:00,58.08,58.31,58.04,58.27,278756.0,53.4719,53.6836,53.4351,53.6468,278756.0
2021-01-15 15:00:00,58.29,58.53,58.28,58.4,83216.0,53.6652,53.8862,53.656,53.7665,83216.0
2021-01-15 15:30:00,58.41,58.55,58.18,58.47,356586.0,53.7757,53.9046,53.564,53.8309,356586.0
2021-01-19 09:30:00,59.0,59.0,58.08,58.33,34986.0,54.3189,54.3189,53.4719,53.7021,34986.0
2021-01-19 10:00:00,58.33,58.48,58.08,58.39,27746.0,53.7021,53.8402,53.4719,53.7573,27746.0
2021-01-19 10:30:00,58.52,58.64,58.27,58.27,24116.0,53.877,53.9875,53.6468,53.6468,24116.0
2021-01-19 11:00:00,58.3,58.69,58.29,58.65,24658.0,53.6744,54.0335,53.6652,53.9967,24658.0
2021-01-19 11:30:00,58.64,58.65,58.07,58.12,52938.0,53.9875,53.9967,53.4627,53.5087,52938.0
2021-01-19 12:00:00,58.13,58.21,57.91,57.93,21371.0,53.5179,53.5916,53.3154,53.3338,21371.0
2021-01-19 12:30:00,57.95,58.29,57.89,58.2,21742.0,53.3522,53.6652,53.297,53.5824,21742.0
2021-01-19 13:00:00,58.22,58.23,58.07,58.11,26974.0,53.6008,53.61,53.4627,53.4995,26974.0
2021-01-19 13:30:00,58.14,58.16,58.02,58.12,28529.0,53.5271,53.5455,53.4166,53.5087,28529.0
2021-01-19 14:00:00,58.12,58.12,57.9,57.92,17767.0,53.5087,53.5087,53.3062,53.3246,17767.0
2021-01-19 14:30:00,57.91,58.03,57.85,57.9,18681.0,53.3154,53.4259,53.2601,53.3062,18681.0
2021-01-19 15:00:00,57.91,58.05,57.88,57.96,29661.0,53.3154,53.4443,53.2878,53.3614,29661.0
2021-01-19 15:30:00,57.96,58.4,57.96,58.32,335702.0,53.3614,53.7665,53.3614,53.6928,335702.0
2021-01-20 09:30:00,58.02,58.59,57.99,58.15,34159.0,53.4166,53.9414,53.389,53.5363,34159.0
2021-01-20 10:00:00,58.26,58.9,58.22,58.66,42504.0,53.6376,54.2268,53.6008,54.0059,42504.0
2021-01-20 10:30:00,58.61,58.73,58.51,58.52,45322.0,53.9598,54.0703,53.8678,53.877,45322.0
2021-01-20 11:00:00,58.5,58.5,58.2,58.25,13907.0,53.8586,53.8586,53.5824,53.6284,13907.0
2021-01-20 11:30:00,58.29,58.63,58.27,58.48,16855.0,53.6652,53.9783,53.6468,53.8402,16855.0
2021-01-20 12:00:00,58.51,58.64,58.48,58.5,23409.0,53.8678,53.9875,53.8402,53.8586,23409.0
2021-01-20 12:30:00,58.48,58.68,58.48,58.54,33605.0,53.8402,54.0243,53.8402,53.8954,33605.0
2021-01-20 13:00:00,58.55,58.6,58.52,58.53,52985.0,53.9046,53.9506,53.877,53.8862,52985.0
2021-01-20 13:30:00,58.53,58.66,58.5,58.57,59334.0,53.8862,54.0059,53.8586,53.923,59334.0
2021-01-20 14:00:00,58.56,58.6,58.43,58.45,12473.0,53.9138,53.9506,53.7941,53.8125,12473.0
2021-01-20 14:30:00,58.46,58.6,58.44,58.54,14746.0,53.8217,53.9506,53.8033,53.8954,14746.0
2021-01-20 15:00:00,58.53,58.57,58.37,58.55,39533.0,53.8862,53.923,53.7389,53.9046,39533.0
2021-01-20 15:30:00,58.55,58.81,58.55,58.68,225868.0,53.9046,54.144,53.9046,54.0243,225868.0
2021-01-21 09:30:00,58.51,58.86,57.56,57.63,21817.0,53.8678,54.19,52.9931,53.0576,21817.0
2021-01-21 10:00:00,57.63,58.1,57.51,58.05,37723.0,53.0576,53.4903,52.9471,53.4443,37723.0
2021-01-21 10:30:00,58.12,58.3,58.01,58.1,81093.0,53.5087,53.6744,53.4074,53.4903,81093.0
2021-01-21 11:00:00,58.1,58.19,57.64,57.91,47714.0,53.4903,53.5732,53.0668,53.3154,47714.0
2021-01-21 11:30:00,57.88,57.89,57.47,57.63,20352.0,53.2878,53.297,52.9103,53.0576,20352.0
2021-01-21 12:00:00,57.67,57.68,57.39,57.58,28203.0,53.0944,53.1036,52.8366,53.0116,28203.0
2021-01-21 12:30:00,57.56,57.74,57.53,57.67,10373.0,52.9931,53.1589,52.9655,53.0944,10373.0
2021-01-21 13:00:00,57.68,57.87,57.63,57.87,9481.0,53.1036,53.2785,53.0576,53.2785,9481.0
2021-01-21 13:30:00,57.86,57.93,57.75,57.89,22136.0,53.2693,53.3338,53.1681,53.297,22136.0
2021-01-21 14:00:00,57.89,57.97,57.85,57.91,15607.0,53.297,53.3706,53.2601,53.3154,15607.0
2021-01-21 14:30:00,57.9,57.98,57.81,57.82,15613.0,53.3062,53.3798,53.2233,53.2325,15613.0
2021-01-21 15:00:00,57.82,57.87,57.51,57.54,26078.0,53.2325,53.2785,52.9471,52.9747,26078.0
2021-01-21 15:30:00,57.55,57.74,57.53,57.63,141952.0,52.9839,53.1589,52.9655,53.0576,141952.0
2021-01-22 09:30:00,57.5,57.65,57.11,57.12,43511.0,52.9379,53.076,52.5788,52.5881,43511.0
2021-01-22 10:00:00,57.19,57.31,56.79,56.9,31927.0,52.6525,52.763,52.2842,52.3855,31927.0
2021-01-22 10:30:00,56.92,57.19,56.9,57.19,46673.0,52.4039,52.6525,52.3855,52.6525,46673.0
2021-01-22 11:00:00,57.17,57.25,56.7,56.76,27394.0,52.6341,52.7077,52.2014,52.2566,27394.0
2021-01-22 11:30:00,56.77,57.17,56.76,57.17,16899.0,52.2658,52.6341,52.2566,52.6341,16899.0
2021-01-22 12:00:00,57.2,57.23,57.1,57.17,25245.0,52.6617,52.6893,52.5696,52.6341,25245.0
2021-01-22 12:30:00,57.17,57.22,57.07,57.07,21029.0,52.6341,52.6801,52.542,52.542,21029.0
2021-01-22 13:00:00,57.07,57.17,57.01,57.16,16904.0,52.542,52.6341,52.4868,52.6249,16904.0
2021-01-22 13:30:00,57.16,57.17,57.05,57.08,46162.0,52.6249,52.6341,52.5236,52.5512,46162.0
2021-01-22 14:00:00,57.09,57.32,57.04,57.14,13429.0,52.5604,52.7722,52.5144,52.6065,13429.0
2021-01-22 14:30:00,57.17,57.3,57.04,57.15,44080.0,52.6341,52.7538,52.5144,52.6157,44080.0
2021-01-22 15:00:00,57.17,57.23,57.07,57.2,31534.0,52.6341,52.6893,52.542,52.6617,31534.0
2021-01-22 15:30:00,57.19,57.56,57.18,57.25,418991.0,52.6525,52.9931,52.6433,52.7077,418991.0
2021-01-25 09:30:00,56.96,56.96,56.49,56.74,16368.0,52.4407,52.4407,52.008,52.2382,16368.0
2021-01-25 10:00:00,56.8,57.23,56.64,57.07,54548.0,52.2934,52.6893,52.1461,52.542,54548.0
2021-01-25 10:30:00,57.08,57.08,56.55,56.55,11759.0,52.5512,52.5512,52.0633,52.0633,11759.0
2021-01-25 11:00:00,56.55,56.6,56.14,56.34,19829.0,52.0633,52.1093,51.6858,51.8699,19829.0
2021-01-25 11:30:00,56.3,56.75,56.13,56.64,8657.0,51.8331,52.2474,51.6766,52.1461,8657.0
2021-01-25 12:00:00,56.68,56.74,56.48,56.48,13516.0,52.183,52.2382,51.9988,51.9988,13516.0
2021-01-25 12:30:00,56.48,56.82,56.42,56.81,14323.0,51.9988,52.3119,51.9436,52.3027,14323.0
2021-01-25 13:00:00,56.82,57.06,56.74,56.96,27753.0,52.3119,52.5328,52.2382,52.4407,27753.0
2021-01-25 13:30:00,56.95,57.11,56.82,56.87,51366.0,52.4315,52.5788,52.3119,52.3579,51366.0
2021-01-25 14:00:00,56.88,56.98,56.81,56.96,22421.0,52.3671,52.4592,52.3027,52.4407,22421.0
2021-01-25 14:30:00,56.96,56.97,56.84,56.89,18430.0,52.4407,52.45,52.3303,52.3763,18430.0
2021-01-25 15:00:00,56.89,57.0,56.85,56.99,32316.0,52.3763,52.4776,52.3395,52.4684,32316.0
2021-01-25 15:30:00,57.0,57.08,56.92,57.0,314053.0,52.4776,52.5512,52.4039,52.4776,314053.0
2021-01-26 09:30:00,57.32,57.49,56.99,57.31,22864.0,52.7722,52.9287,52.4684,52.763,22864.0
2021-01-26 10:00:00,57.35,57.68,57.34,57.62,22639.0,52.7998,53.1036,52.7906,53.0484,22639.0
2021-01-26 10:30:00,57.6,57.64,57.14,57.16,19453.0,53.03,53.0668,52.6065,52.6249,19453.0
2021-01-26 11:00:00,57.11,57.52,57.09,57.49,64134.0,52.5788,52.9563,52.5604,52.9287,64134.0
2021-01-26 11:30:00,57.47,57.52,57.35,57.43,35708.0,52.9103,52.9563,52.7998,52.8735,35708.0
2021-01-26 12:00:00,57.42,57.56,57.21,57.56,33466.0,52.8643,52.9931,52.6709,52.9931,33466.0
2021-01-26 12:30:00,57.53,57.6,57.41,57.52,71170.0,52.9655,53.03,52.855,52.9563,71170.0
2021-01-26 13:00:00,57.5,57.63,57.49,57.59,39433.0,52.9379,53.0576,52.9287,53.0208,39433.0
2021-01-26 13:30:00,57.6,57.74,57.56,57.61,49742.0,53.03,53.1589,52.9931,53.0392,49742.0
2021-01-26 14:00:00,57.62,57.64,57.42,57.43,18293.0,53.0484,53.0668,52.8643,52.8735,18293.0
2021-01-26 14:30:00,57.42,57.55,57.28,57.55,13390.0,52.8643,52.9839,52.7354,52.9839,13390.0
2021-01-26 15:00:00,57.55,57.63,57.32,57.43,42660.0,52.9839,53.0576,52.7722,52.8735,42660.0
2021-01-26 15:30:00,57.44,57.44,57.09,57.19,99007.0,52.8827,52.8827,52.5604,52.6525,99007.0
2021-01-27 09:30:00,56.13,56.24,55.4,55.46,105232.0,51.6766,51.7779,51.0045,51.0598,105232.0
2021-01-27 10:00:00,55.58,55.95,55.15,55.82,60574.0,51.1702,51.5109,50.7744,51.3912,60574.0
2021-01-27 10:30:00,55.8,56.03,55.65,55.91,62995.0,51.3728,51.5845,51.2347,51.4741,62995.0
2021-01-27 11:00:00,55.95,56.16,55.72,55.84,140589.0,51.5109,51.7042,51.2991,51.4096,140589.0
2021-01-27 11:30:00,55.86,56.07,55.5,55.5,175482.0,51.428,51.6214,51.0966,51.0966,175482.0
2021-01-27 12:00:00,55.55,55.55,55.23,55.43,76587.0,51.1426,51.1426,50.848,51.0321,76587.0
2021-01-27 12:30:00,55.4,55.68,55.36,55.65,149320.0,51.0045,51.2623,50.9677,51.2347,149320.0
2021-01-27 13:00:00,55.63,55.83,55.46,55.8,106678.0,51.2163,51.4004,51.0598,51.3728,106678.0
2021-01-27 13:30:00,55.79,55.89,55.53,55.59,71984.0,51.3636,51.4556,51.1242,51.1794,71984.0
2021-01-27 14:00:00,55.59,55.66,55.36,55.39,74577.0,51.1794,51.2439,50.9677,50.9953,74577.0
2021-01-27 14:30:00,55.39,55.5,55.28,55.31,118565.0,50.9953,51.0966,50.894,50.9217,118565.0
2021-01-27 15:00:00,55.32,55.65,55.08,55.11,102525.0,50.9309,51.2347,50.7099,50.7375,102525.0
2021-01-27 15:30:00,55.15,55.51,55.09,55.32,661214.0,50.7744,51.1058,50.7191,50.9309,661214.0
2021-01-28 09:30:00,55.8,56.15,55.41,55.78,140420.0,51.3728,51.695,51.0137,51.3544,140420.0
2021-01-28 10:00:00,55.79,56.4,55.64,55.94,134244.0,51.3636,51.9252,51.2255,51.5017,134244.0
2021-01-28 10:30:00,55.95,56.35,55.53,55.64,60884.0,51.5109,51.8791,51.1242,51.2255,60884.0
2021-01-28 11:00:00,55.61,56.25,55.45,55.66,62670.0,51.1979,51.7871,51.0506,51.2439,62670.0
2021-01-28 11:30:00,55.7,55.99,55.64,55.98,37647.0,51.2807,51.5477,51.2255,51.5385,37647.0
2021-01-28 12:00:00,55.98,56.15,55.76,55.77,54944.0,51.5385,51.695,51.336,51.3452,54944.0
2021-01-28 12:30:00,55.78,55.98,55.64,55.65,87830.0,51.3544,51.5385,51.2255,51.2347,87830.0
2021-01-28 13:00:00,55.65,55.75,55.33,55.46,103388.0,51.2347,51.3268,50.9401,51.0598,103388.0
2021-01-28 13:30:00,55.46,55.72,55.39,55.42,121876.0,51.0598,51.2991,50.9953,51.0229,121876.0
2021-01-28 14:00:00,55.43,55.51,55.23,55.36,84499.0,51.0321,51.1058,50.848,50.9677,84499.0
2021-01-28 14:30:00,55.39,55.43,55.27,55.33,41073.0,50.9953,51.0321,50.8848,50.9401,41073.0
2021-01-28 15:00:00,55.33,55.48,55.2,55.3,205219.0,50.9401,51.0782,50.8204,50.9125,205219.0
2021-01-28 15:30:00,55.3,55.47,55.24,55.41,251661.0,50.9125,51.069,50.8572,51.0137,251661.0
2021-01-29 09:30:00,55.08,55.35,54.35,54.65,63714.0,50.7099,50.9585,50.0378,50.314,63714.0
2021-01-29 10:00:00,54.61,54.97,54.54,54.77,56211.0,50.2772,50.6086,50.2128,50.4245,56211.0
2021-01-29 10:30:00,54.82,54.87,54.41,54.47,52745.0,50.4705,50.5166,50.0931,50.1483,52745.0
2021-01-29 11:00:00,54.5,54.57,53.24,53.24,97507.0,50.1759,50.2404,49.0159,49.0159,97507.0
2021-01-29 11:30:00,53.24,53.6,52.98,53.53,152529.0,49.0159,49.3473,48.7765,49.2829,152529.0
2021-01-29 12:00:00,53.47,53.47,52.73,52.98,56801.0,49.2276,49.2276,48.5464,48.7765,56801.0
2021-01-29 12:30:00,52.98,53.01,52.54,52.57,36506.0,48.7765,48.8041,48.3714,48.3991,36506.0
2021-01-29 13:00:00,52.54,52.87,52.27,52.84,53748.0,48.3714,48.6753,48.1229,48.6476,53748.0
2021-01-29 13:30:00,52.76,52.92,52.52,52.63,36258.0,48.574,48.7213,48.353,48.4543,36258.0
2021-01-29 14:00:00,52.58,53.18,52.58,53.09,47552.0,48.4083,48.9607,48.4083,48.8778,47552.0
2021-01-29 14:30:00,53.15,53.48,52.93,53.44,46502.0,48.933,49.2369,48.7305,49.2,46502.0
2021-01-29 15:00:00,53.46,53.84,53.46,53.64,50339.0,49.2184,49.5683,49.2184,49.3842,50339.0
2021-01-29 15:30:00,53.67,53.9,53.44,53.48,189507.0,49.4118,49.6235,49.2,49.2369,189507.0
2021-02-01 09:30:00,53.9,54.02,53.28,53.46,54249.0,49.6235,49.734,49.0527,49.2184,54249.0
2021-02-01 10:00:00,53.46,53.95,53.22,53.91,29500.0,49.2184,49.6696,48.9975,49.6327,29500.0
2021-02-01 10:30:00,53.91,54.03,53.52,53.59,32288.0,49.6327,49.7432,49.2737,49.3381,32288.0
2021-02-01 11:00:00,53.58,53.62,53.32,53.52,38704.0,49.3289,49.3657,49.0895,49.2737,38704.0
2021-02-01 11:30:00,53.51,53.72,53.29,53.58,30337.0,49.2645,49.4578,49.0619,49.3289,30337.0
2021-02-01 12:00:00,53.54,53.93,53.54,53.66,31310.0,49.2921,49.6512,49.2921,49.4026,31310.0
2021-02-01 12:30:00,53.68,53.88,53.66,53.84,23247.0,49.421,49.6051,49.4026,49.5683,23247.0
2021-02-01 13:00:00,53.86,53.87,53.63,53.8,21963.0,49.5867,49.5959,49.375,49.5315,21963.0
2021-02-01 13:30:00,53.82,53.95,53.77,53.82,30508.0,49.5499,49.6696,49.5038,49.5499,30508.0
2021-02-01 14:00:00,53.82,54.07,53.81,54.05,30735.0,49.5499,49.78,49.5407,49.7616,30735.0
2021-02-01 14:30:00,54.05,54.18,53.99,54.03,29385.0,49.7616,49.8813,49.7064,49.7432,29385.0
2021-02-01 15:00:00,54.04,54.11,53.94,53.96,33172.0,49.7524,49.8169,49.6604,49.6788,33172.0
2021-02-01 15:30:00,53.95,54.17,53.9,53.91,105046.0,49.6696,49.8721,49.6235,49.6327,105046.0
2021-02-02 09:30:00,54.67,54.73,54.1,54.43,29154.0,50.3324,50.3877,49.8077,50.1115,29154.0
2021-02-02 10:00:00,54.57,55.32,54.49,55.0,23870.0,50.2404,50.9309,50.1667,50.6363,23870.0
2021-02-02 10:30:00,55.01,55.18,54.91,55.13,47373.0,50.6455,50.802,50.5534,50.7559,47373.0
2021-02-02 11:00:00,55.13,55.43,55.07,55.4,21812.0,50.7559,51.0321,50.7007,51.0045,21812.0
2021-02-02 11:30:00,55.35,55.82,55.31,55.63,46710.0,50.9585,51.3912,50.9217,51.2163,46710.0
2021-02-02 12:00:00,55.63,55.7,55.37,55.52,219773.0,51.2163,51.2807,50.9769,51.115,219773.0
2021-02-02 12:30:00,55.53,55.75,55.52,55.68,28941.0,51.1242,51.3268,51.115,51.2623,28941.0
2021-02-02 13:00:00,55.69,55.69,55.13,55.16,34597.0,51.2715,51.2715,50.7559,50.7836,34597.0
2021-02-02 13:30:00,55.18,55.26,55.02,55.05,37221.0,50.802,50.8756,50.6547,50.6823,37221.0
2021-02-02 14:00:00,55.07,55.08,54.8,55.04,77326.0,50.7007,50.7099,50.4521,50.6731,77326.0
2021-02-02 14:30:00,55.04,55.2,54.88,54.94,39561.0,50.6731,50.8204,50.5258,50.581,39561.0
2021-02-02 15:00:00,54.95,55.01,54.86,54.86,41447.0,50.5902,50.6455,50.5074,50.5074,41447.0
2021-02-02 15:30:00,54.85,54.92,54.54,54.55,195564.0,50.4982,50.5626,50.2128,50.222,195564.0
2021-02-03 09:30:00,54.83,54.97,54.28,54.35,27293.0,50.4797,50.6086,49.9734,50.0378,27293.0
2021-02-03 10:00:00,54.32,54.71,54.22,54.44,25738.0,50.0102,50.3693,49.9181,50.1207,25738.0
2021-02-03 10:30:00,54.41,54.65,54.3,54.55,16887.0,50.0931,50.314,49.9918,50.222,16887.0
2021-02-03 11:00:00,54.64,54.69,54.4,54.61,18639.0,50.3048,50.3509,50.0839,50.2772,18639.0
2021-02-03 11:30:00,54.61,54.74,54.55,54.64,11646.0,50.2772,50.3969,50.222,50.3048,11646.0
2021-02-03 12:00:00,54.66,54.9,54.6,54.9,21809.0,50.3232,50.5442,50.268,50.5442,21809.0
2021-02-03 12:30:00,54.89,55.04,54.8,54.91,41574.0,50.535,50.6731,50.4521,50.5534,41574.0
2021-02-03 13:00:00,54.91,55.1,54.91,54.97,34371.0,50.5534,50.7283,50.5534,50.6086,34371.0
2021-02-03 13:30:00,54.96,55.14,54.93,54.99,37850.0,50.5994,50.7651,50.5718,50.6271,37850.0
2021-02-03 14:00:00,54.98,55.04,54.87,54.98,64369.0,50.6178,50.6731,50.5166,50.6178,64369.0
2021-02-03 14:30:00,54.97,54.98,54.7,54.78,24972.0,50.6086,50.6178,50.3601,50.4337,24972.0
2021-02-03 15:00:00,54.78,54.81,54.68,54.76,31606.0,50.4337,50.4613,50.3416,50.4153,31606.0
2021-02-03 15:30:00,54.78,54.78,54.6,54.65,98000.0,50.4337,50.4337,50.268,50.314,98000.0
2021-02-04 09:30:00,54.89,55.59,54.59,55.54,146478.0,50.535,51.1794,50.2588,51.1334,146478.0
2021-02-04 10:00:00,55.56,55.76,55.26,55.32,54783.0,51.1518,51.336,50.8756,50.9309,54783.0
2021-02-04 10:30:00,55.32,55.47,55.12,55.43,65102.0,50.9309,51.069,50.7467,51.0321,65102.0
2021-02-04 11:00:00,55.46,55.53,55.1,55.1,36487.0,51.0598,51.1242,50.7283,50.7283,36487.0
2021-02-04 11:30:00,55.1,55.45,55.09,55.36,19744.0,50.7283,51.0506,50.7191,50.9677,19744.0
2021-02-04 12:00:00,55.32,55.78,55.21,55.77,27872.0,50.9309,51.3544,50.8296,51.3452,27872.0
2021-02-04 12:30:00,55.83,55.83,55.63,55.77,28984.0,51.4004,51.4004,51.2163,51.3452,28984.0
2021-02-04 13:00:00,55.76,55.76,55.56,55.58,25159.0,51.336,51.336,51.1518,51.1702,25159.0
2021-02-04 13:30:00,55.58,55.72,55.56,55.63,70580.0,51.1702,51.2991,51.1518,51.2163,70580.0
2021-02-04 14:00:00,55.64,56.02,55.61,55.86,76879.0,51.2255,51.5753,51.1979,51.428,76879.0
2021-02-04 14:30:00,55.84,55.98,55.83,55.93,32000.0,51.4096,51.5385,51.4004,51.4925,32000.0
2021-02-04 15:00:00,55.92,55.92,55.45,55.48,39927.0,51.4833,51.4833,51.0506,51.0782,39927.0
2021-02-04 15:30:00,55.5,55.84,55.47,55.82,132926.0,51.0966,51.4096,51.069,51.3912,132926.0
2021-02-05 09:30:00,56.17,56.39,55.23,55.37,44187.0,51.7134,51.916,50.848,50.9769,44187.0
2021-02-05 10:00:00,55.37,55.7,55.13,55.34,28929.0,50.9769,51.2807,50.7559,50.9493,28929.0
2021-02-05 10:30:00,55.35,55.68,55.29,55.37,53892.0,50.9585,51.2623,50.9032,50.9769,53892.0
2021-02-05 11:00:00,55.41,55.43,55.11,55.15,40647.0,51.0137,51.0321,50.7375,50.7744,40647.0
2021-02-05 11:30:00,55.15,55.52,55.14,55.28,39614.0,50.7744,51.115,50.7651,50.894,39614.0
2021-02-05 12:00:00,55.27,55.34,55.02,55.13,22833.0,50.8848,50.9493,50.6547,50.7559,22833.0
2021-02-05 12:30:00,55.13,55.19,54.96,55.18,30318.0,50.7559,50.8112,50.5994,50.802,30318.0
2021-02-05 13:00:00,55.18,55.2,55.03,55.2,11581.0,50.802,50.8204,50.6639,50.8204,11581.0
2021-02-05 13:30:00,55.19,55.31,55.08,55.15,16323.0,50.8112,50.9217,50.7099,50.7744,16323.0
2021-02-05 14:00:00,55.14,55.26,55.13,55.26,18093.0,50.7651,50.8756,50.7559,50.8756,18093.0
2021-02-05 14:30:00,55.26,55.3,55.17,55.25,17432.0,50.8756,50.9125,50.7928,50.8664,17432.0
2021-02-05 15:00:00,55.25,55.43,55.23,55.36,21740.0,50.8664,51.0321,50.848,50.9677,21740.0
2021-02-05 15:30:00,55.36,55.49,55.2,55.23,113783.0,50.9677,51.0874,50.8204,50.848,113783.0
2021-02-08 09:30:00,55.41,56.19,55.2,56.14,37208.0,51.0137,51.7318,50.8204,51.6858,37208.0
2021-02-08 10:00:00,56.11,56.11,55.81,56.01,27814.0,51.6582,51.6582,51.382,51.5661,27814.0
2021-02-08 10:30:00,56.02,56.03,55.77,55.79,24492.0,51.5753,51.5845,51.3452,51.3636,24492.0
2021-02-08 11:00:00,55.79,56.05,55.68,55.89,24892.0,51.3636,51.6029,51.2623,51.4556,24892.0
2021-02-08 11:30:00,55.93,56.25,55.85,56.16,40198.0,51.4925,51.7871,51.4188,51.7042,40198.0
2021-02-08 12:00:00,56.13,56.18,55.99,56.13,17642.0,51.6766,51.7226,51.5477,51.6766,17642.0
2021-02-08 12:30:00,56.13,56.16,56.04,56.04,11249.0,51.6766,51.7042,51.5937,51.5937,11249.0
2021-02-08 13:00:00,56.04,56.04,55.79,55.82,30939.0,51.5937,51.5937,51.3636,51.3912,30939.0
2021-02-08 13:30:00,55.78,55.89,55.65,55.8,37435.0,51.3544,51.4556,51.2347,51.3728,37435.0
2021-02-08 14:00:00,55.78,55.85,55.66,55.69,53700.0,51.3544,51.4188,51.2439,51.2715,53700.0
2021-02-08 14:30:00,55.7,55.93,55.38,55.38,33788.0,51.2807,51.4925,50.9861,50.9861,33788.0
2021-02-08 15:00:00,55.38,55.81,55.37,55.76,39227.0,50.9861,51.382,50.9769,51.336,39227.0
2021-02-08 15:30:00,55.74,55.9,55.52,55.88,180977.0,51.3175,51.4649,51.115,51.4464,180977.0
2021-02-09 09:30:00,55.56,56.34,55.56,56.09,56816.0,51.1518,51.8699,51.1518,51.6398,56816.0
2021-02-09 10:00:00,56.09,56.38,55.96,56.3,54483.0,51.6398,51.9068,51.5201,51.8331,54483.0
2021-02-09 10:30:00,56.3,56.31,56.04,56.13,22559.0,51.8331,51.8423,51.5937,51.6766,22559.0
2021-02-09 11:00:00,56.13,56.14,55.95,56.02,40450.0,51.6766,51.6858,51.5109,51.5753,40450.0
2021-02-09 11:30:00,56.03,56.15,55.96,56.0,16749.0,51.5845,51.695,51.5201,51.5569,16749.0
2021-02-09 12:00:00,56.02,56.23,56.01,56.17,17105.0,51.5753,51.7687,51.5661,51.7134,17105.0
2021-02-09 12:30:00,56.14,56.34,56.12,56.34,24753.0,51.6858,51.8699,51.6674,51.8699,24753.0
2021-02-09 13:00:00,56.35,56.35,56.13,56.2,21387.0,51.8791,51.8791,51.6766,51.741,21387.0
2021-02-09 13:30:00,56.2,56.24,56.13,56.23,24440.0,51.741,51.7779,51.6766,51.7687,24440.0
2021-02-09 14:00:00,56.24,56.26,56.13,56.26,25278.0,51.7779,51.7963,51.6766,51.7963,25278.0
2021-02-09 14:30:00,56.25,56.27,56.12,56.23,38940.0,51.7871,51.8055,51.6674,51.7687,38940.0
2021-02-09 15:00:00,56.23,56.3,56.04,56.04,40941.0,51.7687,51.8331,51.5937,51.5937,40941.0
2021-02-09 15:30:00,56.05,56.21,56.02,56.11,82641.0,51.6029,51.7503,51.5753,51.6582,82641.0
2021-02-10 09:30:00,56.0,56.51,55.93,56.48,27295.0,51.5569,52.0265,51.4925,51.9988,27295.0
2021-02-10 10:00:00,56.59,56.82,56.51,56.51,31090.0,52.1001,52.3119,52.0265,52.0265,31090.0
2021-02-10 10:30:00,56.5,56.72,56.25,56.69,31326.0,52.0172,52.2198,51.7871,52.1922,31326.0
2021-02-10 11:00:00,56.7,56.85,56.58,56.66,26207.0,52.2014,52.3395,52.0909,52.1646,26207.0
2021-02-10 11:30:00,56.63,56.76,56.45,56.46,19795.0,52.1369,52.2566,51.9712,51.9804,19795.0
2021-02-10 12:00:00,56.45,56.56,56.41,56.48,16893.0,51.9712,52.0725,51.9344,51.9988,16893.0
2021-02-10 12:30:00,56.46,56.6,56.41,56.44,9362.0,51.9804,52.1093,51.9344,51.962,9362.0
2021-02-10 13:00:00,56.47,56.54,56.44,56.52,7802.0,51.9896,52.0541,51.962,52.0357,7802.0
2021-02-10 13:30:00,56.52,56.8,56.52,56.8,33606.0,52.0357,52.2934,52.0357,52.2934,33606.0
2021-02-10 14:00:00,56.74,57.22,56.69,57.06,54249.0,52.2382,52.6801,52.1922,52.5328,54249.0
2021-02-10 14:30:00,57.05,57.2,56.98,57.18,25040.0,52.5236,52.6617,52.4592,52.6433,25040.0
2021-02-10 15:00:00,57.18,57.33,57.08,57.13,74010.0,52.6433,52.7814,52.5512,52.5973,74010.0
2021-02-10 15:30:00,57.12,57.13,56.69,56.81,196853.0,52.5881,52.5973,52.1922,52.3027,196853.0
2021-02-11 09:30:00,56.95,57.15,56.62,57.07,39274.0,52.4315,52.6157,52.1277,52.542,39274.0
2021-02-11 10:00:00,57.08,57.86,57.03,57.62,58323.0,52.5512,53.2693,52.5052,53.0484,58323.0
2021-02-11 10:30:00,57.65,57.86,57.23,57.3,31829.0,53.076,53.2693,52.6893,52.7538,31829.0
2021-02-11 11:00:00,57.27,57.4,57.14,57.23,19049.0,52.7262,52.8458,52.6065,52.6893,19049.0
2021-02-11 11:30:00,57.22,57.3,57.06,57.17,58762.0,52.6801,52.7538,52.5328,52.6341,58762.0
2021-02-11 12:00:00,57.16,57.16,56.52,56.62,54803.0,52.6249,52.6249,52.0357,52.1277,54803.0
2021-02-11 12:30:00,56.63,56.74,56.35,56.63,47559.0,52.1369,52.2382,51.8791,52.1369,47559.0
2021-02-11 13:00:00,56.63,56.75,56.5,56.6,16420.0,52.1369,52.2474,52.0172,52.1093,16420.0
2021-02-11 13:30:00,56.61,56.67,56.29,56.37,36421.0,52.1185,52.1738,51.8239,51.8976,36421.0
2021-02-11 14:00:00,56.34,56.44,56.24,56.36,39300.0,51.8699,51.962,51.7779,51.8884,39300.0
2021-02-11 14:30:00,56.35,56.4,56.3,56.35,30565.0,51.8791,51.9252,51.8331,51.8791,30565.0
2021-02-11 15:00:00,56.35,56.43,56.29,56.32,38275.0,51.8791,51.9528,51.8239,51.8515,38275.0
2021-02-11 15:30:00,56.32,56.34,56.2,56.28,109515.0,51.8515,51.8699,51.741,51.8147,109515.0
2021-02-12 09:30:00,56.27,56.5,56.19,56.31,11528.0,51.8055,52.0172,51.7318,51.8423,11528.0
2021-02-12 10:00:00,56.25,56.43,56.15,56.15,5700.0,51.7871,51.9528,51.695,51.695,5700.0
2021-02-12 10:30:00,56.09,56.41,56.02,56.1,278578.0,51.6398,51.9344,51.5753,51.649,278578.0
2021-02-12 11:00:00,56.11,56.15,55.57,55.62,40404.0,51.6582,51.695,51.161,51.2071,40404.0
2021-02-12 11:30:00,55.62,55.77,55.45,55.46,63976.0,51.2071,51.3452,51.0506,51.0598,63976.0
2021-02-12 12:00:00,55.51,55.84,55.5,55.68,20060.0,51.1058,51.4096,51.0966,51.2623,20060.0
2021-02-12 12:30:00,55.67,55.71,55.5,55.5,18856.0,51.2531,51.2899,51.0966,51.0966,18856.0
2021-02-12 13:00:00,55.47,55.52,55.32,55.42,79020.0,51.069,51.115,50.9309,51.0229,79020.0
2021-02-12 13:30:00,55.4,55.72,55.36,55.54,113331.0,51.0045,51.2991,50.9677,51.1334,113331.0
2021-02-12 14:00:00,55.57,55.61,55.36,55.59,54715.0,51.161,51.1979,50.9677,51.1794,54715.0
2021-02-12 14:30:00,55.59,55.65,55.33,55.33,45736.0,51.1794,51.2347,50.9401,50.9401,45736.0
2021-02-12 15:00:00,55.29,55.53,55.29,55.44,46347.0,50.9032,51.1242,50.9032,51.0413,46347.0
2021-02-12 15:30:00,55.44,55.58,55.32,55.35,270372.0,51.0413,51.1702,50.9309,50.9585,270372.0
2021-02-16 09:30:00,55.34,55.34,54.32,54.32,159341.0,50.9493,50.9493,50.0102,50.0102,159341.0
2021-02-16 10:00:00,54.34,55.27,54.13,55.27,646507.0,50.0286,50.8848,49.8353,50.8848,646507.0
2021-02-16 10:30:00,55.26,55.36,54.8,54.95,378350.0,50.8756,50.9677,50.4521,50.5902,378350.0
2021-02-16 11:00:00,54.98,55.27,54.9,55.01,89114.0,50.6178,50.8848,50.5442,50.6455,89114.0
2021-02-16 11:30:00,55.02,55.1,54.76,54.8,71920.0,50.6547,50.7283,50.4153,50.4521,71920.0
2021-02-16 12:00:00,54.78,54.97,54.64,54.83,87830.0,50.4337,50.6086,50.3048,50.4797,87830.0
2021-02-16 12:30:00,54.81,54.83,54.14,54.15,486025.0,50.4613,50.4797,49.8445,49.8537,486025.0
2021-02-16 13:00:00,54.15,54.5,53.96,54.23,1913057.0,49.8537,50.1759,49.6788,49.9273,1913057.0
2021-02-16 13:30:00,54.25,54.37,54.05,54.28,138785.0,49.9458,50.0562,49.7616,49.9734,138785.0
2021-02-16 14:00:00,54.27,54.45,54.12,54.33,173797.0,49.9642,50.1299,49.8261,50.0194,173797.0
2021-02-16 14:30:00,54.31,54.54,54.23,54.41,191021.0,50.001,50.2128,49.9273,50.0931,191021.0
2021-02-16 15:00:00,54.41,54.69,54.37,54.49,227167.0,50.0931,50.3509,50.0562,50.1667,227167.0
2021-02-16 15:30:00,54.49,54.65,54.19,54.24,846736.0,50.1667,50.314,49.8905,49.9366,846736.0
2021-02-17 09:30:00,54.07,54.21,53.07,53.42,77661.0,49.78,49.9089,48.8594,49.1816,77661.0
2021-02-17 10:00:00,53.45,53.7,53.25,53.56,71834.0,49.2092,49.4394,49.0251,49.3105,71834.0
2021-02-17 10:30:00,53.55,53.61,53.47,53.54,55323.0,49.3013,49.3565,49.2276,49.2921,55323.0
2021-02-17 11:00:00,53.54,53.56,53.18,53.2,43631.0,49.2921,49.3105,48.9607,48.9791,43631.0
2021-02-17 11:30:00,53.19,53.24,52.84,53.0,86858.0,48.9699,49.0159,48.6476,48.7949,86858.0
2021-02-17 12:00:00,53.0,53.14,52.86,53.07,44338.0,48.7949,48.9238,48.666,48.8594,44338.0
2021-02-17 12:30:00,53.09,53.13,52.88,52.89,35970.0,48.8778,48.9146,48.6845,48.6937,35970.0
2021-02-17 13:00:00,52.93,53.1,52.89,52.96,56669.0,48.7305,48.887,48.6937,48.7581,56669.0
2021-02-17 13:30:00,52.95,53.04,52.86,52.99,55651.0,48.7489,48.8318,48.666,48.7857,55651.0
2021-02-17 14:00:00,52.99,53.02,52.84,52.86,42844.0,48.7857,48.8134,48.6476,48.666,42844.0
2021-02-17 14:30:00,52.87,53.04,52.86,52.96,63009.0,48.6753,48.8318,48.666,48.7581,63009.0
2021-02-17 15:00:00,52.96,52.96,52.85,52.88,63994.0,48.7581,48.7581,48.6568,48.6845,63994.0
2021-02-17 15:30:00,52.88,52.91,52.56,52.67,348717.0,48.6845,48.7121,48.3898,48.4911,348717.0
2021-02-18 09:30:00,52.53,52.81,51.94,52.01,35976.0,48.3622,48.62,47.819,47.8835,35976.0
2021-02-18 10:00:00,52.0,52.13,51.65,51.67,82403.0,47.8743,47.994,47.552,47.5705,82403.0
2021-02-18 10:30:00,51.71,51.79,51.53,51.71,52261.0,47.6073,47.6809,47.4416,47.6073,52261.0
2021-02-18 11:00:00,51.71,51.86,51.55,51.68,102588.0,47.6073,47.7454,47.46,47.5797,102588.0
2021-02-18 11:30:00,51.69,51.72,51.58,51.72,41441.0,47.5889,47.6165,47.4876,47.6165,41441.0
2021-02-18 12:00:00,51.69,51.84,51.59,51.73,40531.0,47.5889,47.727,47.4968,47.6257,40531.0
2021-02-18 12:30:00,51.71,51.99,51.71,51.91,40694.0,47.6073,47.8651,47.6073,47.7914,40694.0
2021-02-18 13:00:00,51.91,51.97,51.72,51.96,49548.0,47.7914,47.8467,47.6165,47.8375,49548.0
2021-02-18 13:30:00,51.96,52.02,51.87,51.89,109816.0,47.8375,47.8927,47.7546,47.773,109816.0
2021-02-18 14:00:00,51.9,51.94,51.74,51.81,166817.0,47.7822,47.819,47.6349,47.6994,166817.0
2021-02-18 14:30:00,51.81,52.17,51.71,51.99,148130.0,47.6994,48.0308,47.6073,47.8651,148130.0
2021-02-18 15:00:00,51.99,52.04,51.88,51.99,59773.0,47.8651,47.9111,47.7638,47.8651,59773.0
2021-02-18 15:30:00,51.98,52.08,51.89,51.99,329379.0,47.8559,47.9479,47.773,47.8651,329379.0
2021-02-19 09:30:00,52.0,52.23,51.84,51.94,86868.0,47.8743,48.086,47.727,47.819,86868.0
2021-02-19 10:00:00,51.94,52.79,51.94,52.57,229889.0,47.819,48.6016,47.819,48.3991,229889.0
2021-02-19 10:30:00,52.53,52.63,52.44,52.58,53797.0,48.3622,48.4543,48.2794,48.4083,53797.0
2021-02-19 11:00:00,52.61,52.99,52.52,52.88,120123.0,48.4359,48.7857,48.353,48.6845,120123.0
2021-02-19 11:30:00,52.86,53.02,52.81,52.94,43016.0,48.666,48.8134,48.62,48.7397,43016.0
2021-02-19 12:00:00,52.87,53.18,52.85,53.08,41596.0,48.6753,48.9607,48.6568,48.8686,41596.0
2021-02-19 12:30:00,53.11,53.26,52.97,53.26,34506.0,48.8962,49.0343,48.7673,49.0343,34506.0
2021-02-19 13:00:00,53.23,53.34,53.07,53.32,28098.0,49.0067,49.108,48.8594,49.0895,28098.0
2021-02-19 13:30:00,53.32,53.38,53.13,53.16,27542.0,49.0895,49.1448,48.9146,48.9422,27542.0
2021-02-19 14:00:00,53.18,53.2,52.85,52.88,33918.0,48.9607,48.9791,48.6568,48.6845,33918.0
2021-02-19 14:30:00,52.88,53.01,52.69,52.86,43766.0,48.6845,48.8041,48.5095,48.666,43766.0
2021-02-19 15:00:00,52.86,52.93,52.73,52.83,48918.0,48.666,48.7305,48.5464,48.6384,48918.0
2021-02-19 15:30:00,52.81,52.94,52.67,52.78,234412.0,48.62,48.7397,48.4911,48.5924,234412.0
2021-02-22 09:30:00,52.55,53.16,52.34,52.68,55659.0,48.3806,48.9422,48.1873,48.5003,55659.0
2021-02-22 10:00:00,52.69,52.78,52.5,52.55,58235.0,48.5095,48.5924,48.3346,48.3806,58235.0
2021-02-22 10:30:00,52.52,53.02,52.44,52.96,60841.0,48.353,48.8134,48.2794,48.7581,60841.0
2021-02-22 11:00:00,52.96,52.97,52.7,52.72,41334.0,48.7581,48.7673,48.5187,48.5372,41334.0
2021-02-22 11:30:00,52.73,52.82,52.53,52.66,29965.0,48.5464,48.6292,48.3622,48.4819,29965.0
2021-02-22 12:00:00,52.65,52.66,52.49,52.59,22341.0,48.4727,48.4819,48.3254,48.4175,22341.0
2021-02-22 12:30:00,52.62,52.77,52.57,52.7,32154.0,48.4451,48.5832,48.3991,48.5187,32154.0
2021-02-22 13:00:00,52.67,52.79,52.65,52.73,31524.0,48.4911,48.6016,48.4727,48.5464,31524.0
2021-02-22 13:30:00,52.73,53.1,52.72,53.06,60643.0,48.5464,48.887,48.5372,48.8502,60643.0
2021-02-22 14:00:00,53.09,53.34,53.0,53.34,38180.0,48.8778,49.108,48.7949,49.108,38180.0
2021-02-22 14:30:00,53.34,53.4,53.13,53.16,45532.0,49.108,49.1632,48.9146,48.9422,45532.0
2021-02-22 15:00:00,53.16,53.16,52.94,52.98,71699.0,48.9422,48.9422,48.7397,48.7765,71699.0
2021-02-22 15:30:00,52.96,53.07,52.83,52.92,130909.0,48.7581,48.8594,48.6384,48.7213,130909.0
2021-02-23 09:30:00,53.01,53.31,52.74,53.14,75273.0,48.8041,49.0803,48.5556,48.9238,75273.0
2021-02-23 10:00:00,53.18,53.63,52.93,53.04,37400.0,48.9607,49.375,48.7305,48.8318,37400.0
2021-02-23 10:30:00,53.07,53.11,52.76,53.05,41357.0,48.8594,48.8962,48.574,48.841,41357.0
2021-02-23 11:00:00,53.04,53.2,52.89,52.97,21709.0,48.8318,48.9791,48.6937,48.7673,21709.0
2021-02-23 11:30:00,52.91,53.21,52.89,53.2,20963.0,48.7121,48.9883,48.6937,48.9791,20963.0
2021-02-23 12:00:00,53.17,53.24,53.05,53.2,21694.0,48.9515,49.0159,48.841,48.9791,21694.0
2021-02-23 12:30:00,53.23,53.28,53.06,53.1,24588.0,49.0067,49.0527,48.8502,48.887,24588.0
2021-02-23 13:00:00,53.07,53.26,53.04,53.24,22630.0,48.8594,49.0343,48.8318,49.0159,22630.0
2021-02-23 13:30:00,53.25,53.26,53.03,53.14,26413.0,49.0251,49.0343,48.8226,48.9238,26413.0
2021-02-23 14:00:00,53.11,53.22,53.06,53.12,18640.0,48.8962,48.9975,48.8502,48.9054,18640.0
2021-02-23 14:30:00,53.12,53.35,52.99,53.34,31948.0,48.9054,49.1172,48.7857,49.108,31948.0
2021-02-23 15:00:00,53.31,53.55,53.28,53.51,36343.0,49.0803,49.3013,49.0527,49.2645,36343.0
2021-02-23 15:30:00,53.48,53.59,53.36,53.36,125051.0,49.2369,49.3381,49.1264,49.1264,125051.0
2021-02-24 09:30:00,53.01,53.8,52.78,53.64,32692.0,48.8041,49.5315,48.5924,49.3842,32692.0
2021-02-24 10:00:00,53.62,53.86,53.37,53.67,130199.0,49.3657,49.5867,49.1356,49.4118,130199.0
2021-02-24 10:30:00,53.64,53.74,53.57,53.66,25342.0,49.3842,49.4762,49.3197,49.4026,25342.0
2021-02-24 11:00:00,53.64,53.81,53.55,53.75,31261.0,49.3842,49.5407,49.3013,49.4854,31261.0
2021-02-24 11:30:00,53.76,54.27,53.73,54.21,42781.0,49.4946,49.9642,49.467,49.9089,42781.0
2021-02-24 12:00:00,54.21,54.31,54.03,54.3,21479.0,49.9089,50.001,49.7432,49.9918,21479.0
2021-02-24 12:30:00,54.33,54.36,53.96,53.96,38397.0,50.0194,50.047,49.6788,49.6788,38397.0
2021-02-24 13:00:00,53.97,54.19,53.92,54.19,21416.0,49.688,49.8905,49.6419,49.8905,21416.0
2021-02-24 13:30:00,54.15,54.34,54.15,54.23,27046.0,49.8537,50.0286,49.8537,49.9273,27046.0
2021-02-24 14:00:00,54.25,54.26,53.94,53.97,30770.0,49.9458,49.955,49.6604,49.688,30770.0
2021-02-24 14:30:00,53.96,53.97,53.74,53.84,33747.0,49.6788,49.688,49.4762,49.5683,33747.0
2021-02-24 15:00:00,53.83,54.05,53.83,54.03,33893.0,49.5591,49.7616,49.5591,49.7432,33893.0
2021-02-24 15:30:00,54.05,54.24,53.99,54.02,104284.0,49.7616,49.9366,49.7064,49.734,104284.0
2021-02-25 09:30:00,54.27,54.28,53.43,53.51,55228.0,49.9642,49.9734,49.1908,49.2645,55228.0
2021-02-25 10:00:00,53.48,53.49,52.83,52.88,132086.0,49.2369,49.2461,48.6384,48.6845,132086.0
2021-02-25 10:30:00,52.88,53.02,52.6,52.98,55540.0,48.6845,48.8134,48.4267,48.7765,55540.0
2021-02-25 11:00:00,53.02,53.21,52.78,52.87,137311.0,48.8134,48.9883,48.5924,48.6753,137311.0
2021-02-25 11:30:00,52.8,52.89,52.44,52.46,395115.0,48.6108,48.6937,48.2794,48.2978,395115.0
2021-02-25 12:00:00,52.51,52.51,52.08,52.23,136102.0,48.3438,48.3438,47.9479,48.086,136102.0
2021-02-25 12:30:00,52.21,52.4,51.71,51.75,47630.0,48.0676,48.2425,47.6073,47.6441,47630.0
2021-02-25 13:00:00,51.73,52.3,51.52,52.23,82335.0,47.6257,48.1505,47.4324,48.086,82335.0
2021-02-25 13:30:00,52.22,52.34,51.71,51.88,245519.0,48.0768,48.1873,47.6073,47.7638,245519.0
2021-02-25 14:00:00,51.86,51.98,51.77,51.9,122984.0,47.7454,47.8559,47.6625,47.7822,122984.0
2021-02-25 14:30:00,51.9,51.93,51.47,51.47,304440.0,47.7822,47.8098,47.3863,47.3863,304440.0
2021-02-25 15:00:00,51.47,52.11,51.2,51.9,227450.0,47.3863,47.9756,47.1378,47.7822,227450.0
2021-02-25 15:30:00,51.9,52.54,51.79,52.43,338330.0,47.7822,48.3714,47.6809,48.2702,338330.0
2021-02-26 09:30:00,52.47,53.21,52.38,53.06,89270.0,48.307,48.9883,48.2241,48.8502,89270.0
2021-02-26 10:00:00,53.03,53.35,52.65,52.99,207083.0,48.8226,49.1172,48.4727,48.7857,207083.0
2021-02-26 10:30:00,52.98,53.49,52.8,53.48,180520.0,48.7765,49.2461,48.6108,49.2369,180520.0
2021-02-26 11:00:00,53.52,53.59,53.03,53.22,146957.0,49.2737,49.3381,48.8226,48.9975,146957.0
2021-02-26 11:30:00,53.22,53.4,53.03,53.17,48973.0,48.9975,49.1632,48.8226,48.9515,48973.0
2021-02-26 12:00:00,53.19,53.44,53.12,53.25,40564.0,48.9699,49.2,48.9054,49.0251,40564.0
2021-02-26 12:30:00,53.28,53.36,53.22,53.25,81975.0,49.0527,49.1264,48.9975,49.0251,81975.0
2021-02-26 13:00:00,53.25,53.55,53.07,53.34,41797.0,49.0251,49.3013,48.8594,49.108,41797.0
2021-02-26 13:30:00,53.31,53.35,52.94,53.15,42556.0,49.0803,49.1172,48.7397,48.933,42556.0
2021-02-26 14:00:00,53.15,53.27,53.0,53.09,132907.0,48.933,49.0435,48.7949,48.8778,132907.0
2021-02-26 14:30:00,53.09,53.35,53.08,53.25,67955.0,48.8778,49.1172,48.8686,49.0251,67955.0
2021-02-26 15:00:00,53.26,53.47,53.18,53.25,225265.0,49.0343,49.2276,48.9607,49.0251,225265.0
2021-02-26 15:30:00,53.25,53.7,52.99,53.03,478072.0,49.0251,49.4394,48.7857,48.8226,478072.0
2021-03-01 09:30:00,58.25,59.83,57.54,59.55,483879.0,53.6284,55.083,52.9747,54.8253,483879.0
2021-03-01 10:00:00,59.56,59.78,58.87,59.57,298870.0,54.8345,55.037,54.1992,54.8437,298870.0
2021-03-01 10:30:00,59.55,60.78,59.13,59.27,435927.0,54.8253,55.9577,54.4386,54.5675,435927.0
2021-03-01 11:00:00,59.27,60.16,59.15,59.8,183852.0,54.5675,55.3869,54.457,55.0554,183852.0
2021-03-01 11:30:00,59.8,60.26,59.48,59.6,129762.0,55.0554,55.4789,54.7608,54.8713,129762.0
2021-03-01 12:00:00,59.57,59.91,59.47,59.84,90617.0,54.8437,55.1567,54.7516,55.0922,90617.0
2021-03-01 12:30:00,59.82,59.94,59.66,59.72,72478.0,55.0738,55.1843,54.9265,54.9818,72478.0
2021-03-01 13:00:00,59.67,60.17,59.61,60.11,110969.0,54.9357,55.3961,54.8805,55.3408,110969.0
2021-03-01 13:30:00,60.13,60.35,59.85,59.97,102599.0,55.3592,55.5618,55.1015,55.2119,102599.0
2021-03-01 14:00:00,59.93,60.3,59.92,60.05,148210.0,55.1751,55.5158,55.1659,55.2856,148210.0
2021-03-01 14:30:00,60.06,60.4,59.99,60.11,123059.0,55.2948,55.6078,55.2303,55.3408,123059.0
2021-03-01 15:00:00,60.11,60.11,59.61,59.78,108326.0,55.3408,55.3408,54.8805,55.037,108326.0
2021-03-01 15:30:00,59.78,59.85,59.62,59.72,386404.0,55.037,55.1015,54.8897,54.9818,386404.0
2021-03-02 09:30:00,59.91,60.41,58.71,60.13,173907.0,55.1567,55.617,54.0519,55.3592,173907.0
2021-03-02 10:00:00,60.16,60.17,58.79,59.01,174366.0,55.3869,55.3961,54.1256,54.3281,174366.0
2021-03-02 10:30:00,59.0,59.24,58.61,59.12,137872.0,54.3189,54.5399,53.9598,54.4294,137872.0
2021-03-02 11:00:00,59.14,59.51,59.09,59.48,75535.0,54.4478,54.7884,54.4018,54.7608,75535.0
2021-03-02 11:30:00,59.51,59.52,59.14,59.24,77983.0,54.7884,54.7976,54.4478,54.5399,77983.0
2021-03-02 12:00:00,59.22,59.59,59.22,59.48,63909.0,54.5214,54.8621,54.5214,54.7608,63909.0
2021-03-02 12:30:00,59.48,59.56,59.22,59.48,73669.0,54.7608,54.8345,54.5214,54.7608,73669.0
2021-03-02 13:00:00,59.5,59.61,59.3,59.4,50099.0,54.7792,54.8805,54.5951,54.6872,50099.0
2021-03-02 13:30:00,59.4,59.54,59.36,59.42,65716.0,54.6872,54.8161,54.6503,54.7056,65716.0
2021-03-02 14:00:00,59.45,59.54,59.2,59.35,107049.0,54.7332,54.8161,54.503,54.6411,107049.0
2021-03-02 14:30:00,59.32,59.49,59.07,59.23,157554.0,54.6135,54.77,54.3833,54.5306,157554.0
2021-03-02 15:00:00,59.24,59.36,59.15,59.22,144832.0,54.5399,54.6503,54.457,54.5214,144832.0
2021-03-02 15:30:00,59.21,59.5,59.13,59.27,306770.0,54.5122,54.7792,54.4386,54.5675,306770.0
2021-03-03 09:30:00,59.19,59.9,58.67,59.41,86157.0,54.4938,55.1475,54.0151,54.6964,86157.0
2021-03-03 10:00:00,59.4,59.6,58.96,59.2,116819.0,54.6872,54.8713,54.2821,54.503,116819.0
2021-03-03 10:30:00,59.18,59.4,59.0,59.36,59913.0,54.4846,54.6872,54.3189,54.6503,59913.0
2021-03-03 11:00:00,59.33,59.68,59.32,59.61,83674.0,54.6227,54.9449,54.6135,54.8805,83674.0
2021-03-03 11:30:00,59.59,59.61,59.35,59.48,50962.0,54.8621,54.8805,54.6411,54.7608,50962.0
2021-03-03 12:00:00,59.46,59.68,59.46,59.62,67561.0,54.7424,54.9449,54.7424,54.8897,67561.0
2021-03-03 12:30:00,59.64,60.04,59.56,60.01,58999.0,54.9081,55.2764,54.8345,55.2488,58999.0
2021-03-03 13:00:00,60.0,60.42,59.94,60.37,56003.0,55.2396,55.6262,55.1843,55.5802,56003.0
2021-03-03 13:30:00,60.38,60.44,60.27,60.4,34555.0,55.5894,55.6446,55.4881,55.6078,34555.0
2021-03-03 14:00:00,60.42,60.51,60.26,60.46,66161.0,55.6262,55.7091,55.4789,55.6631,66161.0
2021-03-03 14:30:00,60.44,60.59,60.3,60.58,70575.0,55.6446,55.7827,55.5158,55.7735,70575.0
2021-03-03 15:00:00,60.59,60.7,60.23,60.31,73849.0,55.7827,55.884,55.4513,55.525,73849.0
2021-03-03 15:30:00,60.29,60.42,60.09,60.15,274217.0,55.5065,55.6262,55.3224,55.3777,274217.0
2021-03-04 09:30:00,59.75,60.14,58.85,59.12,655125.0,55.0094,55.3684,54.1808,54.4294,655125.0
2021-03-04 10:00:00,59.08,59.21,58.56,58.95,196636.0,54.3925,54.5122,53.9138,54.2729,196636.0
2021-03-04 10:30:00,58.92,59.1,58.69,59.06,149738.0,54.2452,54.411,54.0335,54.3741,149738.0
2021-03-04 11:00:00,59.07,59.53,59.02,59.49,101451.0,54.3833,54.8068,54.3373,54.77,101451.0
2021-03-04 11:30:00,59.51,59.95,59.45,59.94,54557.0,54.7884,55.1935,54.7332,55.1843,54557.0
2021-03-04 12:00:00,59.94,60.3,59.94,60.11,123862.0,55.1843,55.5158,55.1843,55.3408,123862.0
2021-03-04 12:30:00,60.0,60.11,59.23,59.33,69991.0,55.2396,55.3408,54.5306,54.6227,69991.0
2021-03-04 13:00:00,59.35,59.45,58.74,58.87,96121.0,54.6411,54.7332,54.0795,54.1992,96121.0
2021-03-04 13:30:00,58.86,59.12,58.5,58.5,136016.0,54.19,54.4294,53.8586,53.8586,136016.0
2021-03-04 14:00:00,58.54,58.96,58.44,58.92,102849.0,53.8954,54.2821,53.8033,54.2452,102849.0
2021-03-04 14:30:00,58.87,59.22,58.68,59.15,70401.0,54.1992,54.5214,54.0243,54.457,70401.0
2021-03-04 15:00:00,59.15,59.16,58.53,58.65,87449.0,54.457,54.4662,53.8862,53.9967,87449.0
2021-03-04 15:30:00,58.64,59.07,58.46,58.7,342226.0,53.9875,54.3833,53.8217,54.0427,342226.0
2021-03-05 09:30:00,59.84,61.34,58.99,61.34,274863.0,55.0922,56.4732,54.3097,56.4732,274863.0
2021-03-05 10:00:00,61.3,61.31,60.29,60.37,202612.0,56.4364,56.4456,55.5065,55.5802,202612.0
2021-03-05 10:30:00,60.39,60.57,59.82,60.01,308979.0,55.5986,55.7643,55.0738,55.2488,308979.0
2021-03-05 11:00:00,60.01,60.03,59.5,59.77,185632.0,55.2488,55.2672,54.7792,55.0278,185632.0
2021-03-05 11:30:00,59.8,59.99,59.19,59.67,188756.0,55.0554,55.2303,54.4938,54.9357,188756.0
2021-03-05 12:00:00,59.64,59.86,59.62,59.81,71421.0,54.9081,55.1107,54.8897,55.0646,71421.0
2021-03-05 12:30:00,59.79,60.22,59.55,60.07,80424.0,55.0462,55.4421,54.8253,55.304,80424.0
2021-03-05 13:00:00,60.06,60.22,59.92,60.17,72077.0,55.2948,55.4421,55.1659,55.3961,72077.0
2021-03-05 13:30:00,60.21,60.25,60.06,60.21,100973.0,55.4329,55.4697,55.2948,55.4329,100973.0
2021-03-05 14:00:00,60.25,60.31,60.09,60.18,57861.0,55.4697,55.525,55.3224,55.4053,57861.0
2021-03-05 14:30:00,60.2,60.34,59.92,60.14,80842.0,55.4237,55.5526,55.1659,55.3684,80842.0
2021-03-05 15:00:00,60.14,60.32,60.04,60.22,94292.0,55.3684,55.5342,55.2764,55.4421,94292.0
2021-03-05 15:30:00,60.23,60.33,59.94,59.98,301858.0,55.4513,55.5434,55.1843,55.2211,301858.0
2021-03-08 09:30:00,59.98,60.43,59.8,60.16,236787.0,55.2211,55.6354,55.0554,55.3869,236787.0
2021-03-08 10:00:00,60.26,60.82,60.22,60.59,323757.0,55.4789,55.9945,55.4421,55.7827,323757.0
2021-03-08 10:30:00,60.58,60.58,60.3,60.36,114418.0,55.7735,55.7735,55.5158,55.571,114418.0
2021-03-08 11:00:00,60.41,60.49,60.27,60.45,66915.0,55.617,55.6907,55.4881,55.6539,66915.0
2021-03-08 11:30:00,60.47,60.47,60.21,60.27,39699.0,55.6723,55.6723,55.4329,55.4881,39699.0
2021-03-08 12:00:00,60.27,60.8,60.27,60.71,54865.0,55.4881,55.9761,55.4881,55.8932,54865.0
2021-03-08 12:30:00,60.73,60.92,60.54,60.89,152076.0,55.9116,56.0866,55.7367,56.0589,152076.0
2021-03-08 13:00:00,60.94,61.23,60.94,61.23,32977.0,56.105,56.372,56.105,56.372,32977.0
2021-03-08 13:30:00,61.21,61.29,60.98,61.03,72137.0,56.3536,56.4272,56.1418,56.1878,72137.0
2021-03-08 14:00:00,61.04,61.49,61.03,61.43,56709.0,56.197,56.6113,56.1878,56.5561,56709.0
2021-03-08 14:30:00,61.46,61.55,61.25,61.54,82587.0,56.5837,56.6666,56.3904,56.6574,82587.0
2021-03-08 15:00:00,61.54,61.92,61.34,61.9,178804.0,56.6574,57.0072,56.4732,56.9888,178804.0
2021-03-08 15:30:00,61.91,62.22,61.89,61.92,361913.0,56.998,57.2834,56.9796,57.0072,361913.0
2021-03-09 09:30:00,62.24,62.34,61.54,61.67,269551.0,57.3018,57.3939,56.6574,56.7771,269551.0
2021-03-09 10:00:00,61.65,61.81,61.27,61.33,201212.0,56.7586,56.9059,56.4088,56.464,201212.0
2021-03-09 10:30:00,61.37,61.54,61.02,61.31,252756.0,56.5009,56.6574,56.1786,56.4456,252756.0
2021-03-09 11:00:00,61.29,61.36,60.91,61.0,135727.0,56.4272,56.4916,56.0774,56.1602,135727.0
2021-03-09 11:30:00,60.96,61.0,60.57,60.57,171137.0,56.1234,56.1602,55.7643,55.7643,171137.0
2021-03-09 12:00:00,60.59,60.75,60.48,60.54,168700.0,55.7827,55.93,55.6815,55.7367,168700.0
2021-03-09 12:30:00,60.55,60.82,60.55,60.62,72305.0,55.7459,55.9945,55.7459,55.8104,72305.0
2021-03-09 13:00:00,60.63,60.75,60.4,60.58,114695.0,55.8196,55.93,55.6078,55.7735,114695.0
2021-03-09 13:30:00,60.58,60.79,60.57,60.61,64668.0,55.7735,55.9669,55.7643,55.8012,64668.0
2021-03-09 14:00:00,60.63,60.68,60.18,60.22,94111.0,55.8196,55.8656,55.4053,55.4421,94111.0
2021-03-09 14:30:00,60.24,60.42,60.23,60.26,51323.0,55.4605,55.6262,55.4513,55.4789,51323.0
2021-03-09 15:00:00,60.28,60.46,60.07,60.08,113565.0,55.4973,55.6631,55.304,55.3132,113565.0
2021-03-09 15:30:00,60.07,60.43,59.82,59.87,286891.0,55.304,55.6354,55.0738,55.1199,286891.0
2021-03-10 09:30:00,60.66,61.43,60.59,61.25,202742.0,55.8472,56.5561,55.7827,56.3904,202742.0
2021-03-10 10:00:00,61.28,61.79,61.14,61.61,57293.0,56.418,56.8875,56.2891,56.7218,57293.0
2021-03-10 10:30:00,61.61,62.08,61.59,62.01,79293.0,56.7218,57.1545,56.7034,57.0901,79293.0
2021-03-10 11:00:00,62.02,62.45,61.93,62.26,78071.0,57.0993,57.4952,57.0164,57.3202,78071.0
2021-03-10 11:30:00,62.22,62.33,61.85,61.93,104141.0,57.2834,57.3847,56.9428,57.0164,104141.0
2021-03-10 12:00:00,61.95,62.23,61.93,61.98,40910.0,57.0348,57.2926,57.0164,57.0625,40910.0
2021-03-10 12:30:00,62.01,62.08,61.87,62.02,38045.0,57.0901,57.1545,56.9612,57.0993,38045.0
2021-03-10 13:00:00,62.02,62.34,61.92,62.2,41089.0,57.0993,57.3939,57.0072,57.265,41089.0
2021-03-10 13:30:00,62.2,62.31,62.06,62.25,43003.0,57.265,57.3663,57.1361,57.311,43003.0
2021-03-10 14:00:00,62.24,62.56,62.18,62.44,76297.0,57.3018,57.5964,57.2466,57.486,76297.0
2021-03-10 14:30:00,62.45,62.76,62.38,62.72,89251.0,57.4952,57.7806,57.4307,57.7437,89251.0
2021-03-10 15:00:00,62.73,62.75,62.29,62.29,76022.0,57.753,57.7714,57.3479,57.3479,76022.0
2021-03-10 15:30:00,62.27,62.4,62.02,62.06,188463.0,57.3294,57.4491,57.0993,57.1361,188463.0
2021-03-11 09:30:00,62.61,62.9,61.92,62.8,101614.0,57.6425,57.9095,57.0072,57.8174,101614.0
2021-03-11 10:00:00,62.73,62.97,62.59,62.77,77386.0,57.753,57.9739,57.6241,57.7898,77386.0
2021-03-11 10:30:00,62.82,62.95,62.65,62.69,38464.0,57.8358,57.9555,57.6793,57.7161,38464.0
2021-03-11 11:00:00,62.67,62.83,62.23,62.38,140593.0,57.6977,57.845,57.2926,57.4307,140593.0
2021-03-11 11:30:00,62.35,62.52,62.22,62.22,65285.0,57.4031,57.5596,57.2834,57.2834,65285.0
2021-03-11 12:00:00,62.25,62.52,62.23,62.46,53214.0,57.311,57.5596,57.2926,57.5044,53214.0
2021-03-11 12:30:00,62.45,62.59,62.38,62.55,93185.0,57.4952,57.6241,57.4307,57.5872,93185.0
2021-03-11 13:00:00,62.55,62.58,62.33,62.36,41497.0,57.5872,57.6149,57.3847,57.4123,41497.0
2021-03-11 13:30:00,62.39,62.41,62.21,62.33,35592.0,57.4399,57.4583,57.2742,57.3847,35592.0
2021-03-11 14:00:00,62.35,62.46,62.25,62.34,43495.0,57.4031,57.5044,57.311,57.3939,43495.0
2021-03-11 14:30:00,62.32,62.39,62.16,62.17,47134.0,57.3755,57.4399,57.2282,57.2374,47134.0
2021-03-11 15:00:00,62.2,62.25,62.06,62.23,67250.0,57.265,57.311,57.1361,57.2926,67250.0
2021-03-11 15:30:00,62.23,62.32,62.06,62.27,210161.0,57.2926,57.3755,57.1361,57.3294,210161.0
2021-03-12 09:30:00,62.28,62.82,62.11,62.26,74133.0,57.3387,57.8358,57.1821,57.3202,74133.0
2021-03-12 10:00:00,62.28,62.94,62.27,62.85,73642.0,57.3387,57.9463,57.3294,57.8634,73642.0
2021-03-12 10:30:00,62.87,62.9,62.66,62.75,277452.0,57.8818,57.9095,57.6885,57.7714,277452.0
2021-03-12 11:00:00,62.75,62.75,62.25,62.33,137000.0,57.7714,57.7714,57.311,57.3847,137000.0
2021-03-12 11:30:00,62.37,62.37,62.19,62.32,34825.0,57.4215,57.4215,57.2558,57.3755,34825.0
2021-03-12 12:00:00,62.36,62.56,62.24,62.56,46596.0,57.4123,57.5964,57.3018,57.5964,46596.0
2021-03-12 12:30:00,62.55,62.62,62.42,62.6,20792.0,57.5872,57.6517,57.4675,57.6333,20792.0
2021-03-12 13:00:00,62.57,62.59,62.23,62.37,101950.0,57.6056,57.6241,57.2926,57.4215,101950.0
2021-03-12 13:30:00,62.35,62.48,62.19,62.24,80124.0,57.4031,57.5228,57.2558,57.3018,80124.0
2021-03-12 14:00:00,62.26,62.86,62.26,62.85,34007.0,57.3202,57.8726,57.3202,57.8634,34007.0
2021-03-12 14:30:00,62.86,62.86,62.45,62.59,38096.0,57.8726,57.8726,57.4952,57.6241,38096.0
2021-03-12 15:00:00,62.6,62.76,62.59,62.73,40267.0,57.6333,57.7806,57.6241,57.753,40267.0
2021-03-12 15:30:00,62.74,62.97,62.63,62.88,170028.0,57.7622,57.9739,57.6609,57.8911,170028.0
2021-03-15 09:30:00,62.76,63.29,62.61,63.12,72871.0,57.7806,58.2685,57.6425,58.112,72871.0
2021-03-15 10:00:00,63.11,63.67,63.02,63.61,32514.0,58.1028,58.6184,58.0199,58.5631,32514.0
2021-03-15 10:30:00,63.63,63.81,63.48,63.52,34048.0,58.5815,58.7473,58.4434,58.4803,34048.0
2021-03-15 11:00:00,63.52,64.03,63.49,63.85,64244.0,58.4803,58.9498,58.4527,58.7841,64244.0
2021-03-15 11:30:00,63.84,63.94,63.75,63.88,79707.0,58.7749,58.867,58.692,58.8117,79707.0
2021-03-15 12:00:00,63.91,64.05,63.9,63.98,79208.0,58.8393,58.9682,58.8301,58.9038,79208.0
2021-03-15 12:30:00,63.97,64.06,63.89,64.0,53507.0,58.8946,58.9774,58.8209,58.9222,53507.0
2021-03-15 13:00:00,64.03,64.2,63.85,64.13,203394.0,58.9498,59.1063,58.7841,59.0419,203394.0
2021-03-15 13:30:00,64.13,64.25,64.12,64.17,29883.0,59.0419,59.1524,59.0327,59.0787,29883.0
2021-03-15 14:00:00,64.18,64.21,63.92,63.94,42476.0,59.0879,59.1155,58.8485,58.867,42476.0
2021-03-15 14:30:00,63.95,64.0,63.77,63.85,40648.0,58.8762,58.9222,58.7104,58.7841,40648.0
2021-03-15 15:00:00,63.86,63.86,63.61,63.73,67573.0,58.7933,58.7933,58.5631,58.6736,67573.0
2021-03-15 15:30:00,63.72,63.93,63.63,63.9,200665.0,58.6644,58.8577,58.5815,58.8301,200665.0
2021-03-16 09:30:00,64.03,64.03,63.37,63.41,59595.0,58.9498,58.9498,58.3422,58.379,59595.0
2021-03-16 10:00:00,63.4,63.46,62.92,62.94,34846.0,58.3698,58.425,57.9279,57.9463,34846.0
2021-03-16 10:30:00,62.96,63.05,62.86,62.93,28844.0,57.9647,58.0476,57.8726,57.9371,28844.0
2021-03-16 11:00:00,62.91,63.35,62.88,62.98,96683.0,57.9187,58.3238,57.8911,57.9831,96683.0
2021-03-16 11:30:00,63.02,63.06,62.93,63.02,21511.0,58.0199,58.0568,57.9371,58.0199,21511.0
2021-03-16 12:00:00,63.02,63.14,62.95,63.08,30050.0,58.0199,58.1304,57.9555,58.0752,30050.0
2021-03-16 12:30:00,63.08,63.25,63.07,63.24,25167.0,58.0752,58.2317,58.066,58.2225,25167.0
2021-03-16 13:00:00,63.23,63.28,63.09,63.25,30820.0,58.2133,58.2593,58.0844,58.2317,30820.0
2021-03-16 13:30:00,63.24,63.45,63.19,63.38,60954.0,58.2225,58.4158,58.1765,58.3514,60954.0
2021-03-16 14:00:00,63.35,63.58,63.34,63.49,47187.0,58.3238,58.5355,58.3146,58.4527,47187.0
2021-03-16 14:30:00,63.48,63.57,63.25,63.32,34434.0,58.4434,58.5263,58.2317,58.2961,34434.0
2021-03-16 15:00:00,63.3,63.41,63.18,63.25,34620.0,58.2777,58.379,58.1672,58.2317,34620.0
2021-03-16 15:30:00,63.25,63.5,63.24,63.38,164897.0,58.2317,58.4619,58.2225,58.3514,164897.0
2021-03-17 09:30:00,63.1,63.45,62.91,63.09,41834.0,58.0936,58.4158,57.9187,58.0844,41834.0
2021-03-17 10:00:00,63.09,63.79,63.07,63.68,36230.0,58.0844,58.7289,58.066,58.6276,36230.0
2021-03-17 10:30:00,63.68,63.75,63.23,63.59,32102.0,58.6276,58.692,58.2133,58.5447,32102.0
2021-03-17 11:00:00,63.61,63.72,63.53,63.65,55072.0,58.5631,58.6644,58.4895,58.6,55072.0
2021-03-17 11:30:00,63.65,63.72,63.57,63.7,81807.0,58.6,58.6644,58.5263,58.646,81807.0
2021-03-17 12:00:00,63.7,64.0,63.5,63.52,112571.0,58.646,58.9222,58.4619,58.4803,112571.0
2021-03-17 12:30:00,63.51,63.67,63.47,63.52,37118.0,58.4711,58.6184,58.4342,58.4803,37118.0
2021-03-17 13:00:00,63.53,63.66,63.42,63.53,12132.0,58.4895,58.6092,58.3882,58.4895,12132.0
2021-03-17 13:30:00,63.52,63.61,63.48,63.5,19644.0,58.4803,58.5631,58.4434,58.4619,19644.0
2021-03-17 14:00:00,63.54,63.82,63.44,63.48,113927.0,58.4987,58.7565,58.4066,58.4434,113927.0
2021-03-17 14:30:00,63.46,63.67,63.43,63.57,67404.0,58.425,58.6184,58.3974,58.5263,67404.0
2021-03-17 15:00:00,63.58,63.67,63.3,63.3,117101.0,58.5355,58.6184,58.2777,58.2777,117101.0
2021-03-17 15:30:00,63.31,63.54,63.3,63.51,148423.0,58.2869,58.4987,58.2777,58.4711,148423.0
2021-03-18 09:30:00,63.46,63.89,63.17,63.51,22637.0,58.425,58.8209,58.158,58.4711,22637.0
2021-03-18 10:00:00,63.53,63.94,63.47,63.8,42667.0,58.4895,58.867,58.4342,58.7381,42667.0
2021-03-18 10:30:00,63.78,63.9,63.56,63.7,29712.0,58.7196,58.8301,58.5171,58.646,29712.0
2021-03-18 11:00:00,63.73,63.87,63.68,63.85,34504.0,58.6736,58.8025,58.6276,58.7841,34504.0
2021-03-18 11:30:00,63.84,64.02,63.64,64.02,52573.0,58.7749,58.9406,58.5908,58.9406,52573.0
2021-03-18 12:00:00,64.07,64.15,63.98,63.99,63584.0,58.9866,59.0603,58.9038,58.913,63584.0
2021-03-18 12:30:00,63.99,64.0,63.62,63.69,20643.0,58.913,58.9222,58.5723,58.6368,20643.0
2021-03-18 13:00:00,63.75,64.02,63.72,63.87,122756.0,58.692,58.9406,58.6644,58.8025,122756.0
2021-03-18 13:30:00,63.89,64.12,63.86,63.99,27694.0,58.8209,59.0327,58.7933,58.913,27694.0
2021-03-18 14:00:00,63.97,63.97,63.45,63.46,22971.0,58.8946,58.8946,58.4158,58.425,22971.0
2021-03-18 14:30:00,63.4,63.52,63.18,63.3,47512.0,58.3698,58.4803,58.1672,58.2777,47512.0
2021-03-18 15:00:00,63.28,63.34,63.02,63.18,103139.0,58.2593,58.3146,58.0199,58.1672,103139.0
2021-03-18 15:30:00,63.19,63.25,62.85,63.05,187646.0,58.1765,58.2317,57.8634,58.0476,187646.0
2021-03-19 09:30:00,62.74,63.08,62.42,62.81,145773.0,57.7622,58.0752,57.4675,57.8266,145773.0
2021-03-19 10:00:00,62.74,62.81,62.43,62.54,75477.0,57.7622,57.8266,57.4768,57.578,75477.0
2021-03-19 10:30:00,62.57,62.63,62.09,62.6,47308.0,57.6056,57.6609,57.1637,57.6333,47308.0
2021-03-19 11:00:00,62.58,62.59,62.32,62.57,48012.0,57.6149,57.6241,57.3755,57.6056,48012.0
2021-03-19 11:30:00,62.55,62.98,62.54,62.89,16169.0,57.5872,57.9831,57.578,57.9003,16169.0
2021-03-19 12:00:00,62.91,63.07,62.8,63.02,20987.0,57.9187,58.066,57.8174,58.0199,20987.0
2021-03-19 12:30:00,63.05,63.38,62.93,63.35,90702.0,58.0476,58.3514,57.9371,58.3238,90702.0
2021-03-19 13:00:00,63.34,63.44,63.32,63.39,23515.0,58.3146,58.4066,58.2961,58.3606,23515.0
2021-03-19 13:30:00,63.41,63.49,63.31,63.42,26079.0,58.379,58.4527,58.2869,58.3882,26079.0
2021-03-19 14:00:00,63.45,63.49,63.18,63.23,14841.0,58.4158,58.4527,58.1672,58.2133,14841.0
2021-03-19 14:30:00,63.24,63.32,63.08,63.21,25756.0,58.2225,58.2961,58.0752,58.1949,25756.0
2021-03-19 15:00:00,63.21,63.26,63.14,63.26,78724.0,58.1949,58.2409,58.1304,58.2409,78724.0
2021-03-19 15:30:00,63.26,63.42,62.69,62.7,288522.0,58.2409,58.3882,57.7161,57.7253,288522.0
2021-03-22 09:30:00,63.41,63.54,62.07,62.12,46226.0,58.379,58.4987,57.1453,57.1914,46226.0
2021-03-22 10:00:00,62.19,62.37,62.08,62.15,27171.0,57.2558,57.4215,57.1545,57.219,27171.0
2021-03-22 10:30:00,62.18,62.54,62.15,62.54,15263.0,57.2466,57.578,57.219,57.578,15263.0
2021-03-22 11:00:00,62.51,62.77,62.4,62.67,54963.0,57.5504,57.7898,57.4491,57.6977,54963.0
2021-03-22 11:30:00,62.69,63.1,62.66,63.0,39107.0,57.7161,58.0936,57.6885,58.0015,39107.0
2021-03-22 12:00:00,63.03,63.04,62.5,62.73,33503.0,58.0292,58.0384,57.5412,57.753,33503.0
2021-03-22 12:30:00,62.69,62.69,62.48,62.52,25231.0,57.7161,57.7161,57.5228,57.5596,25231.0
2021-03-22 13:00:00,62.55,62.7,62.48,62.69,25312.0,57.5872,57.7253,57.5228,57.7161,25312.0
2021-03-22 13:30:00,62.69,62.92,62.67,62.79,46557.0,57.7161,57.9279,57.6977,57.8082,46557.0
2021-03-22 14:00:00,62.83,62.93,62.74,62.83,17104.0,57.845,57.9371,57.7622,57.845,17104.0
2021-03-22 14:30:00,62.81,62.98,62.65,62.71,33476.0,57.8266,57.9831,57.6793,57.7345,33476.0
2021-03-22 15:00:00,62.68,62.82,62.59,62.73,56327.0,57.7069,57.8358,57.6241,57.753,56327.0
2021-03-22 15:30:00,62.72,62.72,62.36,62.42,219097.0,57.7437,57.7437,57.4123,57.4675,219097.0
2021-03-23 09:30:00,62.15,62.6,61.57,61.78,87530.0,57.219,57.6333,56.685,56.8783,87530.0
2021-03-23 10:00:00,61.78,61.78,61.09,61.15,101466.0,56.8783,56.8783,56.2431,56.2983,101466.0
2021-03-23 10:30:00,61.13,61.2,60.65,60.68,67910.0,56.2799,56.3443,55.838,55.8656,67910.0
2021-03-23 11:00:00,60.68,60.74,60.41,60.64,92108.0,55.8656,55.9208,55.617,55.8288,92108.0
2021-03-23 11:30:00,60.67,60.7,60.36,60.44,55768.0,55.8564,55.884,55.571,55.6446,55768.0
2021-03-23 12:00:00,60.48,60.56,60.26,60.3,139665.0,55.6815,55.7551,55.4789,55.5158,139665.0
2021-03-23 12:30:00,60.28,60.35,60.13,60.32,70658.0,55.4973,55.5618,55.3592,55.5342,70658.0
2021-03-23 13:00:00,60.34,60.66,60.33,60.66,70817.0,55.5526,55.8472,55.5434,55.8472,70817.0
2021-03-23 13:30:00,60.61,60.63,60.19,60.26,88838.0,55.8012,55.8196,55.4145,55.4789,88838.0
2021-03-23 14:00:00,60.23,60.42,60.14,60.36,58597.0,55.4513,55.6262,55.3684,55.571,58597.0
2021-03-23 14:30:00,60.36,60.4,60.05,60.06,48607.0,55.571,55.6078,55.2856,55.2948,48607.0
2021-03-23 15:00:00,60.05,60.24,59.63,59.81,69682.0,55.2856,55.4605,54.8989,55.0646,69682.0
2021-03-23 15:30:00,59.78,59.99,59.69,59.94,199457.0,55.037,55.2303,54.9541,55.1843,199457.0
2021-03-24 09:30:00,60.25,60.68,59.73,60.47,97397.0,55.4697,55.8656,54.991,55.6723,97397.0
2021-03-24 10:00:00,60.45,60.63,60.22,60.42,67225.0,55.6539,55.8196,55.4421,55.6262,67225.0
2021-03-24 10:30:00,60.51,61.15,60.4,61.02,147435.0,55.7091,56.2983,55.6078,56.1786,147435.0
2021-03-24 11:00:00,60.99,61.17,60.78,60.86,198788.0,56.151,56.3167,55.9577,56.0313,198788.0
2021-03-24 11:30:00,60.84,60.93,60.6,60.65,62641.0,56.0129,56.0958,55.7919,55.838,62641.0
2021-03-24 12:00:00,60.65,60.91,60.64,60.73,133846.0,55.838,56.0774,55.8288,55.9116,133846.0
2021-03-24 12:30:00,60.74,60.95,60.58,60.58,86413.0,55.9208,56.1142,55.7735,55.7735,86413.0
2021-03-24 13:00:00,60.54,60.59,60.36,60.53,73857.0,55.7367,55.7827,55.571,55.7275,73857.0
2021-03-24 13:30:00,60.51,60.57,60.3,60.54,47747.0,55.7091,55.7643,55.5158,55.7367,47747.0
2021-03-24 14:00:00,60.54,60.62,60.45,60.46,61444.0,55.7367,55.8104,55.6539,55.6631,61444.0
2021-03-24 14:30:00,60.45,60.6,60.28,60.44,80417.0,55.6539,55.7919,55.4973,55.6446,80417.0
2021-03-24 15:00:00,60.44,60.55,60.2,60.22,75603.0,55.6446,55.7459,55.4237,55.4421,75603.0
2021-03-24 15:30:00,60.22,60.48,60.14,60.36,343247.0,55.4421,55.6815,55.3684,55.571,343247.0
2021-03-25 09:30:00,60.36,60.49,59.94,60.27,52594.0,55.6628,55.7827,55.2755,55.5798,52594.0
2021-03-25 10:00:00,60.27,60.58,60.19,60.46,31025.0,55.5798,55.8656,55.506,55.755,31025.0
2021-03-25 10:30:00,60.45,60.5,59.82,60.13,30263.0,55.7458,55.7919,55.1648,55.4507,30263.0
2021-03-25 11:00:00,60.11,60.8,60.06,60.8,30131.0,55.4322,56.0685,55.3861,56.0685,30131.0
2021-03-25 11:30:00,60.8,60.95,60.53,60.72,68992.0,56.0685,56.2069,55.8195,55.9948,68992.0
2021-03-25 12:00:00,60.72,60.83,60.58,60.7,61658.0,55.9948,56.0962,55.8656,55.9763,61658.0
2021-03-25 12:30:00,60.68,60.93,60.61,60.62,99780.0,55.9579,56.1884,55.8933,55.9025,99780.0
2021-03-25 13:00:00,60.6,60.82,60.51,60.52,113078.0,55.8841,56.087,55.8011,55.8103,113078.0
2021-03-25 13:30:00,60.55,60.65,60.22,60.33,187212.0,55.838,55.9302,55.5337,55.6351,187212.0
2021-03-25 14:00:00,60.33,60.62,60.22,60.31,46387.0,55.6351,55.9025,55.5337,55.6167,46387.0
2021-03-25 14:30:00,60.33,60.58,60.31,60.51,29424.0,55.6351,55.8656,55.6167,55.8011,29424.0
2021-03-25 15:00:00,60.53,60.62,60.44,60.58,73108.0,55.8195,55.9025,55.7365,55.8656,73108.0
2021-03-25 15:30:00,60.58,60.68,60.48,60.53,524188.0,55.8656,55.9579,55.7734,55.8195,524188.0
2021-03-26 09:30:00,60.85,60.85,60.25,60.66,75025.0,56.1146,56.1146,55.5613,55.9394,75025.0
2021-03-26 10:00:00,60.69,61.16,60.65,61.07,38875.0,55.9671,56.4005,55.9302,56.3175,38875.0
2021-03-26 10:30:00,61.05,61.16,60.65,60.66,45801.0,56.2991,56.4005,55.9302,55.9394,45801.0
2021-03-26 11:00:00,60.69,60.76,60.43,60.51,46082.0,55.9671,56.0316,55.7273,55.8011,46082.0
2021-03-26 11:30:00,60.48,60.85,60.48,60.78,40674.0,55.7734,56.1146,55.7734,56.0501,40674.0
2021-03-26 12:00:00,60.81,61.01,60.77,60.93,24355.0,56.0777,56.2622,56.0409,56.1884,24355.0
2021-03-26 12:30:00,60.97,61.0,60.8,60.82,31785.0,56.2253,56.253,56.0685,56.087,31785.0
2021-03-26 13:00:00,60.82,60.91,60.66,60.67,28055.0,56.087,56.17,55.9394,55.9486,28055.0
2021-03-26 13:30:00,60.68,60.71,60.46,60.53,35704.0,55.9579,55.9855,55.755,55.8195,35704.0
2021-03-26 14:00:00,60.55,60.56,60.32,60.54,38900.0,55.838,55.8472,55.6259,55.8288,38900.0
2021-03-26 14:30:00,60.53,60.66,60.37,60.63,44209.0,55.8195,55.9394,55.672,55.9118,44209.0
2021-03-26 15:00:00,60.6,61.03,60.44,61.03,142814.0,55.8841,56.2806,55.7365,56.2806,142814.0
2021-03-26 15:30:00,60.99,61.36,60.96,61.31,172120.0,56.2437,56.5849,56.2161,56.5388,172120.0
2021-03-29 09:30:00,61.0,61.93,60.94,61.64,47543.0,56.253,57.1106,56.1976,56.8432,47543.0
2021-03-29 10:00:00,61.67,62.15,61.61,61.91,45219.0,56.8708,57.3135,56.8155,57.0921,45219.0
2021-03-29 10:30:00,61.88,61.9,61.24,61.29,35638.0,57.0645,57.0829,56.4743,56.5204,35638.0
2021-03-29 11:00:00,61.32,61.59,61.27,61.33,66415.0,56.5481,56.797,56.502,56.5573,66415.0
2021-03-29 11:30:00,61.35,61.8,61.35,61.8,38101.0,56.5757,56.9907,56.5757,56.9907,38101.0
2021-03-29 12:00:00,61.8,61.86,61.54,61.86,36453.0,56.9907,57.046,56.7509,57.046,36453.0
2021-03-29 12:30:00,61.84,62.11,61.8,62.03,20104.0,57.0276,57.2766,56.9907,57.2028,20104.0
2021-03-29 13:00:00,62.05,62.1,61.73,61.79,26554.0,57.2213,57.2674,56.9262,56.9815,26554.0
2021-03-29 13:30:00,61.78,61.99,61.68,61.72,27215.0,56.9723,57.1659,56.88,56.9169,27215.0
2021-03-29 14:00:00,61.7,61.97,61.7,61.81,89392.0,56.8985,57.1475,56.8985,56.9999,89392.0
2021-03-29 14:30:00,61.82,61.91,61.71,61.85,37490.0,57.0092,57.0921,56.9077,57.0368,37490.0
2021-03-29 15:00:00,61.92,62.09,61.9,62.06,41171.0,57.1014,57.2581,57.0829,57.2305,41171.0
2021-03-29 15:30:00,62.08,62.2,61.99,62.1,288756.0,57.2489,57.3596,57.1659,57.2674,288756.0
2021-03-30 09:30:00,61.85,62.38,61.85,62.37,56245.0,57.0368,57.5256,57.0368,57.5163,56245.0
2021-03-30 10:00:00,62.38,62.75,62.28,62.68,44190.0,57.5256,57.8668,57.4334,57.8022,44190.0
2021-03-30 10:30:00,62.73,63.0,62.73,62.9,74783.0,57.8483,58.0973,57.8483,58.0051,74783.0
2021-03-30 11:00:00,62.92,62.99,62.69,62.69,124578.0,58.0235,58.0881,57.8114,57.8114,124578.0
2021-03-30 11:30:00,62.69,62.93,62.64,62.67,59727.0,57.8114,58.0328,57.7653,57.793,59727.0
2021-03-30 12:00:00,62.68,62.79,62.68,62.73,27872.0,57.8022,57.9037,57.8022,57.8483,27872.0
2021-03-30 12:30:00,62.74,62.86,62.72,62.79,26434.0,57.8576,57.9682,57.8391,57.9037,26434.0
2021-03-30 13:00:00,62.78,62.82,62.71,62.72,25865.0,57.8944,57.9313,57.8299,57.8391,25865.0
2021-03-30 13:30:00,62.7,62.99,62.7,62.85,63380.0,57.8207,58.0881,57.8207,57.959,63380.0
2021-03-30 14:00:00,62.84,63.05,62.82,62.98,48822.0,57.9498,58.1434,57.9313,58.0789,48822.0
2021-03-30 14:30:00,62.99,63.36,62.99,63.32,54101.0,58.0881,58.4293,58.0881,58.3924,54101.0
2021-03-30 15:00:00,63.34,63.49,63.29,63.45,85528.0,58.4109,58.5492,58.3648,58.5123,85528.0
2021-03-30 15:30:00,63.45,63.58,63.34,63.58,356993.0,58.5123,58.6322,58.4109,58.6322,356993.0
2021-03-31 09:30:00,63.74,64.4,63.46,64.04,130669.0,58.7797,59.3884,58.5215,59.0564,130669.0
2021-03-31 10:00:00,64.05,64.08,63.44,63.52,101831.0,59.0656,59.0933,58.5031,58.5769,101831.0
2021-03-31 10:30:00,63.54,63.61,63.21,63.42,82210.0,58.5953,58.6599,58.291,58.4846,82210.0
2021-03-31 11:00:00,63.42,63.66,63.36,63.54,23499.0,58.4846,58.706,58.4293,58.5953,23499.0
2021-03-31 11:30:00,63.53,63.73,63.5,63.71,28203.0,58.5861,58.7705,58.5584,58.7521,28203.0
2021-03-31 12:00:00,63.7,64.09,63.65,64.09,81161.0,58.7428,59.1025,58.6967,59.1025,81161.0
2021-03-31 12:30:00,64.08,64.13,63.81,63.9,52998.0,59.0933,59.1394,58.8443,58.9273,52998.0
2021-03-31 13:00:00,63.9,64.16,63.84,64.15,34160.0,58.9273,59.1671,58.872,59.1578,34160.0
2021-03-31 13:30:00,64.14,64.26,64.08,64.18,41386.0,59.1486,59.2593,59.0933,59.1855,41386.0
2021-03-31 14:00:00,64.17,64.27,64.09,64.18,43845.0,59.1763,59.2685,59.1025,59.1855,43845.0
2021-03-31 14:30:00,64.2,64.32,64.07,64.11,68602.0,59.2039,59.3146,59.0841,59.1209,68602.0
2021-03-31 15:00:00,64.12,64.27,63.94,64.08,102975.0,59.1302,59.2685,58.9642,59.0933,102975.0
2021-03-31 15:30:00,64.08,64.22,63.72,63.8,489970.0,59.0933,59.2224,58.7613,58.8351,489970.0
2021-04-01 09:30:00,63.46,63.48,62.34,62.91,72880.0,58.5215,58.54,57.4887,58.0143,72880.0
2021-04-01 10:00:00,62.93,63.01,62.71,62.75,39085.0,58.0328,58.1065,57.8299,57.8668,39085.0
2021-04-01 10:30:00,62.72,63.07,62.6,63.06,93055.0,57.8391,58.1619,57.7285,58.1527,93055.0
2021-04-01 11:00:00,63.06,63.06,62.86,63.0,24834.0,58.1527,58.1527,57.9682,58.0973,24834.0
2021-04-01 11:30:00,62.99,63.18,62.9,63.18,24937.0,58.0881,58.2633,58.0051,58.2633,24937.0
2021-04-01 12:00:00,63.18,63.44,63.17,63.29,40979.0,58.2633,58.5031,58.2541,58.3648,40979.0
2021-04-01 12:30:00,63.27,63.38,63.14,63.26,37998.0,58.3463,58.4478,58.2264,58.3371,37998.0
2021-04-01 13:00:00,63.26,63.53,63.24,63.41,41418.0,58.3371,58.5861,58.3186,58.4754,41418.0
2021-04-01 13:30:00,63.4,63.52,63.14,63.22,51171.0,58.4662,58.5769,58.2264,58.3002,51171.0
2021-04-01 14:00:00,63.23,63.27,63.14,63.19,27864.0,58.3094,58.3463,58.2264,58.2725,27864.0
2021-04-01 14:30:00,63.21,63.33,63.16,63.28,36700.0,58.291,58.4016,58.2449,58.3555,36700.0
2021-04-01 15:00:00,63.27,63.4,63.13,63.2,176235.0,58.3463,58.4662,58.2172,58.2818,176235.0
2021-04-01 15:30:00,63.24,63.49,63.23,63.46,139180.0,58.3186,58.5492,58.3094,58.5215,139180.0
2021-04-05 09:30:00,63.88,64.29,63.87,64.02,70005.0,58.9088,59.2869,58.8996,59.0379,70005.0
2021-04-05 10:00:00,64.01,64.2,63.85,64.14,31591.0,59.0287,59.2039,58.8812,59.1486,31591.0
2021-04-05 10:30:00,64.11,64.43,64.1,64.27,39214.0,59.1209,59.416,59.1117,59.2685,39214.0
2021-04-05 11:00:00,64.29,64.44,64.12,64.16,208743.0,59.2869,59.4253,59.1302,59.1671,208743.0
2021-04-05 11:30:00,64.14,64.18,63.82,63.91,68918.0,59.1486,59.1855,58.8535,58.9365,68918.0
2021-04-05 12:00:00,63.94,64.07,63.91,64.02,38176.0,58.9642,59.0841,58.9365,59.0379,38176.0
2021-04-05 12:30:00,64.01,64.18,63.87,63.92,32144.0,59.0287,59.1855,58.8996,58.9457,32144.0
2021-04-05 13:00:00,63.91,64.02,63.89,64.0,27976.0,58.9365,59.0379,58.9181,59.0195,27976.0
2021-04-05 13:30:00,63.99,64.25,63.91,63.99,67881.0,59.0103,59.25,58.9365,59.0103,67881.0
2021-04-05 14:00:00,63.98,64.29,63.95,64.21,95666.0,59.0011,59.2869,58.9734,59.2132,95666.0
2021-04-05 14:30:00,64.22,64.34,64.11,64.13,29596.0,59.2224,59.333,59.1209,59.1394,29596.0
2021-04-05 15:00:00,64.13,64.37,64.12,64.29,73339.0,59.1394,59.3607,59.1302,59.2869,73339.0
2021-04-05 15:30:00,64.26,64.54,64.24,64.37,428556.0,59.2593,59.5175,59.2408,59.3607,428556.0
2021-04-06 09:30:00,64.4,65.09,64.22,64.75,231331.0,59.3884,60.0247,59.2224,59.7111,231331.0
2021-04-06 10:00:00,64.77,65.0,64.67,64.95,38771.0,59.7296,59.9417,59.6374,59.8956,38771.0
2021-04-06 10:30:00,64.91,64.97,64.82,64.85,24702.0,59.8587,59.914,59.7757,59.8034,24702.0
2021-04-06 11:00:00,64.85,64.9,64.63,64.71,45074.0,59.8034,59.8495,59.6005,59.6742,45074.0
2021-04-06 11:30:00,64.73,64.96,64.7,64.82,49254.0,59.6927,59.9048,59.665,59.7757,49254.0
2021-04-06 12:00:00,64.77,65.0,64.77,64.95,36855.0,59.7296,59.9417,59.7296,59.8956,36855.0
2021-04-06 12:30:00,64.96,64.96,64.8,64.81,15525.0,59.9048,59.9048,59.7572,59.7665,15525.0
2021-04-06 13:00:00,64.83,64.83,64.64,64.75,20562.0,59.7849,59.7849,59.6097,59.7111,20562.0
2021-04-06 13:30:00,64.75,64.83,64.68,64.73,38604.0,59.7111,59.7849,59.6466,59.6927,38604.0
2021-04-06 14:00:00,64.73,64.85,64.59,64.59,38491.0,59.6927,59.8034,59.5636,59.5636,38491.0
2021-04-06 14:30:00,64.57,64.66,64.48,64.48,21723.0,59.5451,59.6281,59.4621,59.4621,21723.0
2021-04-06 15:00:00,64.48,64.53,64.3,64.3,50030.0,59.4621,59.5083,59.2962,59.2962,50030.0
2021-04-06 15:30:00,64.31,64.31,64.04,64.18,171723.0,59.3054,59.3054,59.0564,59.1855,171723.0
2021-04-07 09:30:00,64.02,64.56,63.5,63.56,113819.0,59.0379,59.5359,58.5584,58.6137,113819.0
2021-04-07 10:00:00,63.6,63.6,63.14,63.38,145842.0,58.6506,58.6506,58.2264,58.4478,145842.0
2021-04-07 10:30:00,63.38,63.48,63.08,63.15,181939.0,58.4478,58.54,58.1711,58.2356,181939.0
2021-04-07 11:00:00,63.13,63.56,63.06,63.46,104060.0,58.2172,58.6137,58.1527,58.5215,104060.0
2021-04-07 11:30:00,63.46,63.48,62.99,63.16,39429.0,58.5215,58.54,58.0881,58.2449,39429.0
2021-04-07 12:00:00,63.15,63.4,63.12,63.32,40353.0,58.2356,58.4662,58.208,58.3924,40353.0
2021-04-07 12:30:00,63.31,63.4,63.17,63.34,129334.0,58.3832,58.4662,58.2541,58.4109,129334.0
2021-04-07 13:00:00,63.34,63.45,63.25,63.35,187403.0,58.4109,58.5123,58.3279,58.4201,187403.0
2021-04-07 13:30:00,63.37,63.51,63.29,63.29,93343.0,58.4385,58.5676,58.3648,58.3648,93343.0
2021-04-07 14:00:00,63.26,63.53,63.15,63.46,121090.0,58.3371,58.5861,58.2356,58.5215,121090.0
2021-04-07 14:30:00,63.45,63.59,63.25,63.39,131244.0,58.5123,58.6414,58.3279,58.457,131244.0
2021-04-07 15:00:00,63.43,63.62,63.32,63.33,194871.0,58.4939,58.6691,58.3924,58.4016,194871.0
2021-04-07 15:30:00,63.34,63.96,63.26,63.92,212777.0,58.4109,58.9826,58.3371,58.9457,212777.0
2021-04-08 09:30:00,64.13,64.21,63.33,63.38,117866.0,59.1394,59.2132,58.4016,58.4478,117866.0
2021-04-08 10:00:00,63.34,63.43,63.02,63.04,85744.0,58.4109,58.4939,58.1158,58.1342,85744.0
2021-04-08 10:30:00,63.05,63.35,62.94,63.07,167463.0,58.1434,58.4201,58.042,58.1619,167463.0
2021-04-08 11:00:00,63.15,63.18,62.9,62.94,92777.0,58.2356,58.2633,58.0051,58.042,92777.0
2021-04-08 11:30:00,62.96,63.36,62.9,63.33,279985.0,58.0604,58.4293,58.0051,58.4016,279985.0
2021-04-08 12:00:00,63.33,63.43,63.19,63.25,117987.0,58.4016,58.4939,58.2725,58.3279,117987.0
2021-04-08 12:30:00,63.26,63.69,63.26,63.69,117895.0,58.3371,58.7336,58.3371,58.7336,117895.0
2021-04-08 13:00:00,63.67,63.96,63.66,63.92,20240.0,58.7152,58.9826,58.706,58.9457,20240.0
2021-04-08 13:30:00,63.91,63.96,63.82,63.89,18111.0,58.9365,58.9826,58.8535,58.9181,18111.0
2021-04-08 14:00:00,63.91,64.12,63.91,64.02,18372.0,58.9365,59.1302,58.9365,59.0379,18372.0
2021-04-08 14:30:00,64.0,64.16,63.97,64.06,17887.0,59.0195,59.1671,58.9918,59.0748,17887.0
2021-04-08 15:00:00,64.07,64.27,64.06,64.23,23072.0,59.0841,59.2685,59.0748,59.2316,23072.0
2021-04-08 15:30:00,64.23,64.23,64.02,64.15,102209.0,59.2316,59.2316,59.0379,59.1578,102209.0
2021-04-09 09:30:00,64.1,64.6,63.95,64.24,30182.0,59.1117,59.5728,58.9734,59.2408,30182.0
2021-04-09 10:00:00,64.3,64.38,64.15,64.22,16165.0,59.2962,59.3699,59.1578,59.2224,16165.0
2021-04-09 10:30:00,64.21,64.5,64.1,64.42,16094.0,59.2132,59.4806,59.1117,59.4068,16094.0
2021-04-09 11:00:00,64.44,64.55,64.25,64.3,19051.0,59.4253,59.5267,59.25,59.2962,19051.0
2021-04-09 11:30:00,64.33,64.7,64.31,64.7,76362.0,59.3238,59.665,59.3054,59.665,76362.0
2021-04-09 12:00:00,64.72,64.75,64.58,64.63,16211.0,59.6835,59.7111,59.5544,59.6005,16211.0
2021-04-09 12:30:00,64.61,64.75,64.6,64.71,18116.0,59.582,59.7111,59.5728,59.6742,18116.0
2021-04-09 13:00:00,64.72,64.72,64.51,64.61,15435.0,59.6835,59.6835,59.4898,59.582,15435.0
2021-04-09 13:30:00,64.61,64.68,64.39,64.4,32689.0,59.582,59.6466,59.3792,59.3884,32689.0
2021-04-09 14:00:00,64.42,64.5,64.08,64.08,64955.0,59.4068,59.4806,59.0933,59.0933,64955.0
2021-04-09 14:30:00,64.06,64.3,64.05,64.17,39346.0,59.0748,59.2962,59.0656,59.1763,39346.0
2021-04-09 15:00:00,64.15,64.24,64.08,64.22,79869.0,59.1578,59.2408,59.0933,59.2224,79869.0
2021-04-09 15:30:00,64.22,64.54,64.0,64.19,302839.0,59.2224,59.5175,59.0195,59.1947,302839.0
2021-04-12 09:30:00,64.29,64.58,64.0,64.31,27740.0,59.2869,59.5544,59.0195,59.3054,27740.0
2021-04-12 10:00:00,64.25,64.34,64.06,64.2,117200.0,59.25,59.333,59.0748,59.2039,117200.0
2021-04-12 10:30:00,64.2,64.29,64.06,64.18,122769.0,59.2039,59.2869,59.0748,59.1855,122769.0
2021-04-12 11:00:00,64.18,64.47,64.16,64.42,29122.0,59.1855,59.4529,59.1671,59.4068,29122.0
2021-04-12 11:30:00,64.42,64.48,64.37,64.47,26100.0,59.4068,59.4621,59.3607,59.4529,26100.0
2021-04-12 12:00:00,64.48,64.56,64.38,64.49,16923.0,59.4621,59.5359,59.3699,59.4714,16923.0
2021-04-12 12:30:00,64.48,64.57,64.42,64.42,20672.0,59.4621,59.5451,59.4068,59.4068,20672.0
2021-04-12 13:00:00,64.41,64.44,64.31,64.32,22628.0,59.3976,59.4253,59.3054,59.3146,22628.0
2021-04-12 13:30:00,64.34,64.39,64.18,64.2,30915.0,59.333,59.3792,59.1855,59.2039,30915.0
2021-04-12 14:00:00,64.21,64.24,64.11,64.23,19686.0,59.2132,59.2408,59.1209,59.2316,19686.0
2021-04-12 14:30:00,64.19,64.27,64.18,64.2,19714.0,59.1947,59.2685,59.1855,59.2039,19714.0
2021-04-12 15:00:00,64.19,64.34,64.01,64.05,62657.0,59.1947,59.333,59.0287,59.0656,62657.0
2021-04-12 15:30:00,64.07,64.19,63.99,64.15,183633.0,59.0841,59.1947,59.0103,59.1578,183633.0
2021-04-13 09:30:00,63.89,64.14,63.56,64.06,154171.0,58.9181,59.1486,58.6137,59.0748,154171.0
2021-04-13 10:00:00,64.11,64.33,63.92,64.09,203745.0,59.1209,59.3238,58.9457,59.1025,203745.0
2021-04-13 10:30:00,64.1,64.51,64.03,64.14,264028.0,59.1117,59.4898,59.0472,59.1486,264028.0
2021-04-13 11:00:00,64.15,64.38,64.09,64.17,55944.0,59.1578,59.3699,59.1025,59.1763,55944.0
2021-04-13 11:30:00,64.14,64.17,63.93,64.15,35008.0,59.1486,59.1763,58.9549,59.1578,35008.0
2021-04-13 12:00:00,64.18,64.19,64.0,64.05,17061.0,59.1855,59.1947,59.0195,59.0656,17061.0
2021-04-13 12:30:00,64.04,64.06,63.76,63.81,66490.0,59.0564,59.0748,58.7982,58.8443,66490.0
2021-04-13 13:00:00,63.82,63.88,63.73,63.76,20395.0,58.8535,58.9088,58.7705,58.7982,20395.0
2021-04-13 13:30:00,63.78,63.88,63.72,63.83,75839.0,58.8166,58.9088,58.7613,58.8627,75839.0
2021-04-13 14:00:00,63.8,63.97,63.78,63.9,138212.0,58.8351,58.9918,58.8166,58.9273,138212.0
2021-04-13 14:30:00,63.9,64.22,63.87,63.92,83422.0,58.9273,59.2224,58.8996,58.9457,83422.0
2021-04-13 15:00:00,63.93,64.11,63.89,63.93,180052.0,58.9549,59.1209,58.9181,58.9549,180052.0
2021-04-13 15:30:00,63.91,64.01,63.78,63.79,298005.0,58.9365,59.0287,58.8166,58.8258,298005.0
2021-04-14 09:30:00,64.02,65.21,63.98,65.21,299650.0,59.0379,60.1353,59.0011,60.1353,299650.0
2021-04-14 10:00:00,65.21,65.77,65.06,65.65,157755.0,60.1353,60.6518,59.997,60.5411,157755.0
2021-04-14 10:30:00,65.6,65.87,65.18,65.31,385421.0,60.495,60.744,60.1077,60.2276,385421.0
2021-04-14 11:00:00,65.31,65.35,64.81,64.92,37244.0,60.2276,60.2644,59.7665,59.8679,37244.0
2021-04-14 11:30:00,64.93,64.97,64.72,64.93,26723.0,59.8771,59.914,59.6835,59.8771,26723.0
2021-04-14 12:00:00,64.94,65.1,64.87,65.02,21777.0,59.8864,60.0339,59.8218,59.9601,21777.0
2021-04-14 12:30:00,65.04,65.42,65.0,65.3,282416.0,59.9786,60.329,59.9417,60.2183,282416.0
2021-04-14 13:00:00,65.29,65.33,65.23,65.29,40423.0,60.2091,60.246,60.1538,60.2091,40423.0
2021-04-14 13:30:00,65.2,65.28,65.03,65.03,49315.0,60.1261,60.1999,59.9693,59.9693,49315.0
2021-04-14 14:00:00,65.01,65.11,64.87,64.95,21623.0,59.9509,60.0431,59.8218,59.8956,21623.0
2021-04-14 14:30:00,64.99,65.12,64.92,64.95,27484.0,59.9325,60.0523,59.8679,59.8956,27484.0
2021-04-14 15:00:00,64.92,65.18,64.88,65.12,32784.0,59.8679,60.1077,59.831,60.0523,32784.0
2021-04-14 15:30:00,65.15,65.25,65.01,65.22,213410.0,60.08,60.1722,59.9509,60.1446,213410.0
2021-04-15 09:30:00,65.17,65.5,64.52,64.74,41726.0,60.0985,60.4028,59.499,59.7019,41726.0
2021-04-15 10:00:00,64.76,65.0,64.66,64.85,58414.0,59.7204,59.9417,59.6281,59.8034,58414.0
2021-04-15 10:30:00,64.97,65.08,64.85,65.0,21529.0,59.914,60.0155,59.8034,59.9417,21529.0
2021-04-15 11:00:00,65.03,65.12,64.96,65.06,19249.0,59.9693,60.0523,59.9048,59.997,19249.0
2021-04-15 11:30:00,65.09,65.16,65.0,65.08,28309.0,60.0247,60.0892,59.9417,60.0155,28309.0
2021-04-15 12:00:00,65.08,65.1,64.89,64.95,24610.0,60.0155,60.0339,59.8402,59.8956,24610.0
2021-04-15 12:30:00,64.95,64.95,64.69,64.73,20980.0,59.8956,59.8956,59.6558,59.6927,20980.0
2021-04-15 13:00:00,64.73,64.77,64.64,64.77,17352.0,59.6927,59.7296,59.6097,59.7296,17352.0
2021-04-15 13:30:00,64.78,65.0,64.75,64.96,12896.0,59.7388,59.9417,59.7111,59.9048,12896.0
2021-04-15 14:00:00,64.98,65.01,64.79,64.98,20800.0,59.9232,59.9509,59.748,59.9232,20800.0
2021-04-15 14:30:00,64.99,65.04,64.73,64.73,37562.0,59.9325,59.9786,59.6927,59.6927,37562.0
2021-04-15 15:00:00,64.73,64.94,64.73,64.87,32448.0,59.6927,59.8864,59.6927,59.8218,32448.0
2021-04-15 15:30:00,64.86,64.94,64.76,64.81,106488.0,59.8126,59.8864,59.7204,59.7665,106488.0
2021-04-16 09:30:00,65.4,65.75,65.0,65.09,118285.0,60.3106,60.6333,59.9417,60.0247,118285.0
2021-04-16 10:00:00,65.04,65.22,64.97,65.12,148683.0,59.9786,60.1446,59.914,60.0523,148683.0
2021-04-16 10:30:00,65.12,65.38,65.08,65.14,43705.0,60.0523,60.2921,60.0155,60.0708,43705.0
2021-04-16 11:00:00,65.12,65.23,65.06,65.06,75764.0,60.0523,60.1538,59.997,59.997,75764.0
2021-04-16 11:30:00,65.08,65.25,65.0,65.03,57159.0,60.0155,60.1722,59.9417,59.9693,57159.0
2021-04-16 12:00:00,65.03,65.19,65.01,65.12,29184.0,59.9693,60.1169,59.9509,60.0523,29184.0
2021-04-16 12:30:00,65.11,65.26,65.1,65.16,27176.0,60.0431,60.1814,60.0339,60.0892,27176.0
2021-04-16 13:00:00,65.15,65.37,65.1,65.3,131405.0,60.08,60.2829,60.0339,60.2183,131405.0
2021-04-16 13:30:00,65.31,65.35,65.11,65.23,69065.0,60.2276,60.2644,60.0431,60.1538,69065.0
2021-04-16 14:00:00,65.26,65.51,65.22,65.4,59543.0,60.1814,60.412,60.1446,60.3106,59543.0
2021-04-16 14:30:00,65.41,65.54,65.4,65.41,26274.0,60.3198,60.4397,60.3106,60.3198,26274.0
2021-04-16 15:00:00,65.43,65.56,65.38,65.47,39814.0,60.3382,60.4581,60.2921,60.3751,39814.0
2021-04-16 15:30:00,65.47,65.54,65.37,65.42,130033.0,60.3751,60.4397,60.2829,60.329,130033.0
2021-04-19 09:30:00,65.47,65.55,65.18,65.19,35654.0,60.3751,60.4489,60.1077,60.1169,35654.0
2021-04-19 10:00:00,65.2,65.31,65.0,65.31,28373.0,60.1261,60.2276,59.9417,60.2276,28373.0
2021-04-19 10:30:00,65.34,65.34,65.09,65.09,41235.0,60.2552,60.2552,60.0247,60.0247,41235.0
2021-04-19 11:00:00,65.15,65.23,65.04,65.22,39443.0,60.08,60.1538,59.9786,60.1446,39443.0
2021-04-19 11:30:00,65.2,65.31,65.08,65.14,15496.0,60.1261,60.2276,60.0155,60.0708,15496.0
2021-04-19 12:00:00,65.17,65.3,65.09,65.15,9756.0,60.0985,60.2183,60.0247,60.08,9756.0
2021-04-19 12:30:00,65.16,65.23,65.09,65.15,15903.0,60.0892,60.1538,60.0247,60.08,15903.0
2021-04-19 13:00:00,65.13,65.35,65.1,65.22,17877.0,60.0616,60.2644,60.0339,60.1446,17877.0
2021-04-19 13:30:00,65.24,65.24,65.13,65.18,17449.0,60.163,60.163,60.0616,60.1077,17449.0
2021-04-19 14:00:00,65.15,65.3,65.1,65.29,19766.0,60.08,60.2183,60.0339,60.2091,19766.0
2021-04-19 14:30:00,65.31,65.45,65.27,65.37,17599.0,60.2276,60.3567,60.1907,60.2829,17599.0
2021-04-19 15:00:00,65.34,65.45,65.29,65.32,32254.0,60.2552,60.3567,60.2091,60.2368,32254.0
2021-04-19 15:30:00,65.32,65.53,65.29,65.52,105526.0,60.2368,60.4304,60.2091,60.4212,105526.0
2021-04-20 09:30:00,65.27,65.94,65.27,65.55,43700.0,60.1907,60.8085,60.1907,60.4489,43700.0
2021-04-20 10:00:00,65.58,65.71,65.4,65.52,32063.0,60.4765,60.5964,60.3106,60.4212,32063.0
2021-04-20 10:30:00,65.51,65.51,65.18,65.38,37273.0,60.412,60.412,60.1077,60.2921,37273.0
2021-04-20 11:00:00,65.44,65.47,65.25,65.47,31597.0,60.3474,60.3751,60.1722,60.3751,31597.0
2021-04-20 11:30:00,65.44,65.54,65.38,65.39,21197.0,60.3474,60.4397,60.2921,60.3013,21197.0
2021-04-20 12:00:00,65.39,65.57,65.34,65.47,18672.0,60.3013,60.4673,60.2552,60.3751,18672.0
2021-04-20 12:30:00,65.42,65.57,65.35,65.56,17993.0,60.329,60.4673,60.2644,60.4581,17993.0
2021-04-20 13:00:00,65.56,65.66,65.47,65.58,23781.0,60.4581,60.5503,60.3751,60.4765,23781.0
2021-04-20 13:30:00,65.56,65.56,65.39,65.53,36925.0,60.4581,60.4581,60.3013,60.4304,36925.0
2021-04-20 14:00:00,65.52,65.61,65.42,65.47,44611.0,60.4212,60.5042,60.329,60.3751,44611.0
2021-04-20 14:30:00,65.48,65.52,65.2,65.27,49856.0,60.3843,60.4212,60.1261,60.1907,49856.0
2021-04-20 15:00:00,65.28,65.44,65.26,65.31,50694.0,60.1999,60.3474,60.1814,60.2276,50694.0
2021-04-20 15:30:00,65.31,65.53,65.29,65.5,143693.0,60.2276,60.4304,60.2091,60.4028,143693.0
2021-04-21 09:30:00,65.39,65.99,65.2,65.99,36867.0,60.3013,60.8546,60.1261,60.8546,36867.0
2021-04-21 10:00:00,66.0,66.21,65.91,65.91,83331.0,60.8639,61.0575,60.7809,60.7809,83331.0
2021-04-21 10:30:00,65.87,66.19,65.87,66.16,76793.0,60.744,61.0391,60.744,61.0114,76793.0
2021-04-21 11:00:00,66.19,66.27,65.86,65.86,65282.0,61.0391,61.1128,60.7348,60.7348,65282.0
2021-04-21 11:30:00,65.84,66.07,65.77,66.03,42494.0,60.7163,60.9284,60.6518,60.8915,42494.0
2021-04-21 12:00:00,66.04,66.17,66.01,66.09,37234.0,60.9007,61.0206,60.8731,60.9469,37234.0
2021-04-21 12:30:00,66.09,66.18,65.9,66.13,29806.0,60.9469,61.0299,60.7716,60.9837,29806.0
2021-04-21 13:00:00,66.12,66.16,65.91,66.07,34109.0,60.9745,61.0114,60.7809,60.9284,34109.0
2021-04-21 13:30:00,66.08,66.22,66.08,66.2,31976.0,60.9376,61.0667,60.9376,61.0483,31976.0
2021-04-21 14:00:00,66.2,66.26,66.14,66.2,29823.0,61.0483,61.1036,60.993,61.0483,29823.0
2021-04-21 14:30:00,66.2,66.24,66.05,66.13,131970.0,61.0483,61.0852,60.91,60.9837,131970.0
2021-04-21 15:00:00,66.13,66.24,66.07,66.08,70097.0,60.9837,61.0852,60.9284,60.9376,70097.0
2021-04-21 15:30:00,66.08,66.29,66.02,66.15,192947.0,60.9376,61.1313,60.8823,61.0022,192947.0
2021-04-22 09:30:00,66.3,66.39,65.72,65.86,44810.0,61.1405,61.2235,60.6057,60.7348,44810.0
2021-04-22 10:00:00,65.83,65.94,65.49,65.68,57671.0,60.7071,60.8085,60.3935,60.5688,57671.0
2021-04-22 10:30:00,65.67,65.87,65.59,65.64,51904.0,60.5595,60.744,60.4858,60.5319,51904.0
2021-04-22 11:00:00,65.63,66.11,65.63,65.92,62597.0,60.5227,60.9653,60.5227,60.7901,62597.0
2021-04-22 11:30:00,65.92,66.08,65.86,65.98,115553.0,60.7901,60.9376,60.7348,60.8454,115553.0
2021-04-22 12:00:00,65.98,66.01,65.77,65.89,151873.0,60.8454,60.8731,60.6518,60.7624,151873.0
2021-04-22 12:30:00,65.88,66.02,65.74,65.98,180918.0,60.7532,60.8823,60.6241,60.8454,180918.0
2021-04-22 13:00:00,65.98,65.98,65.32,65.65,79964.0,60.8454,60.8454,60.2368,60.5411,79964.0
2021-04-22 13:30:00,65.64,65.66,65.03,65.13,51551.0,60.5319,60.5503,59.9693,60.0616,51551.0
2021-04-22 14:00:00,65.13,65.32,64.96,65.31,41659.0,60.0616,60.2368,59.9048,60.2276,41659.0
2021-04-22 14:30:00,65.31,65.51,65.19,65.36,95050.0,60.2276,60.412,60.1169,60.2737,95050.0
2021-04-22 15:00:00,65.34,65.46,65.24,65.3,84074.0,60.2552,60.3659,60.163,60.2183,84074.0
2021-04-22 15:30:00,65.3,65.47,65.26,65.3,177971.0,60.2183,60.3751,60.1814,60.2183,177971.0
2021-04-23 09:30:00,65.46,65.73,65.27,65.66,110569.0,60.3659,60.6149,60.1907,60.5503,110569.0
2021-04-23 10:00:00,65.67,65.78,65.47,65.57,153340.0,60.5595,60.661,60.3751,60.4673,153340.0
2021-04-23 10:30:00,65.57,66.29,65.49,66.23,133359.0,60.4673,61.1313,60.3935,61.076,133359.0
2021-04-23 11:00:00,66.23,66.36,66.09,66.33,39518.0,61.076,61.1958,60.9469,61.1682,39518.0
2021-04-23 11:30:00,66.36,66.36,66.01,66.06,21941.0,61.1958,61.1958,60.8731,60.9192,21941.0
2021-04-23 12:00:00,66.06,66.15,66.04,66.06,49833.0,60.9192,61.0022,60.9007,60.9192,49833.0
2021-04-23 12:30:00,66.06,66.26,66.0,66.19,261744.0,60.9192,61.1036,60.8639,61.0391,261744.0
2021-04-23 13:00:00,66.22,66.33,66.15,66.29,84117.0,61.0667,61.1682,61.0022,61.1313,84117.0
2021-04-23 13:30:00,66.29,66.37,66.19,66.22,102268.0,61.1313,61.2051,61.0391,61.0667,102268.0
2021-04-23 14:00:00,66.23,66.31,66.17,66.27,103243.0,61.076,61.1497,61.0206,61.1128,103243.0
2021-04-23 14:30:00,66.28,66.37,66.18,66.35,57655.0,61.1221,61.2051,61.0299,61.1866,57655.0
2021-04-23 15:00:00,66.37,66.45,66.24,66.45,215068.0,61.2051,61.2788,61.0852,61.2788,215068.0
2021-04-23 15:30:00,66.44,66.48,66.15,66.19,206896.0,61.2696,61.3065,61.0022,61.0391,206896.0
2021-04-26 09:30:00,66.55,66.92,66.41,66.56,108159.0,61.3711,61.7123,61.242,61.3803,108159.0
2021-04-26 10:00:00,66.54,66.8,66.49,66.77,178818.0,61.3618,61.6016,61.3157,61.5739,178818.0
2021-04-26 10:30:00,66.81,66.81,66.45,66.6,94094.0,61.6108,61.6108,61.2788,61.4172,94094.0
2021-04-26 11:00:00,66.63,66.71,66.45,66.59,86029.0,61.4448,61.5186,61.2788,61.4079,86029.0
2021-04-26 11:30:00,66.59,66.83,66.49,66.83,74417.0,61.4079,61.6293,61.3157,61.6293,74417.0
2021-04-26 12:00:00,66.83,66.88,66.68,66.72,74211.0,61.6293,61.6754,61.4909,61.5278,74211.0
2021-04-26 12:30:00,66.73,66.78,66.58,66.64,64752.0,61.5371,61.5832,61.3987,61.4541,64752.0
2021-04-26 13:00:00,66.7,66.75,66.48,66.5,68228.0,61.5094,61.5555,61.3065,61.325,68228.0
2021-04-26 13:30:00,66.5,66.58,66.45,66.58,33691.0,61.325,61.3987,61.2788,61.3987,33691.0
2021-04-26 14:00:00,66.58,66.64,66.43,66.47,37223.0,61.3987,61.4541,61.2604,61.2973,37223.0
2021-04-26 14:30:00,66.48,66.49,66.32,66.41,23987.0,61.3065,61.3157,61.159,61.242,23987.0
2021-04-26 15:00:00,66.4,66.54,66.26,66.26,90689.0,61.2327,61.3618,61.1036,61.1036,90689.0
2021-04-26 15:30:00,66.26,66.4,66.24,66.32,146914.0,61.1036,61.2327,61.0852,61.159,146914.0
2021-04-27 09:30:00,66.46,66.46,65.76,66.14,29172.0,61.2881,61.2881,60.6425,60.993,29172.0
2021-04-27 10:00:00,66.13,66.26,66.04,66.17,39385.0,60.9837,61.1036,60.9007,61.0206,39385.0
2021-04-27 10:30:00,66.17,66.2,65.95,66.0,46480.0,61.0206,61.0483,60.8178,60.8639,46480.0
2021-04-27 11:00:00,66.0,66.18,66.0,66.12,52330.0,60.8639,61.0299,60.8639,60.9745,52330.0
2021-04-27 11:30:00,66.13,66.25,66.03,66.13,108850.0,60.9837,61.0944,60.8915,60.9837,108850.0
2021-04-27 12:00:00,66.12,66.5,66.1,66.3,119453.0,60.9745,61.325,60.9561,61.1405,119453.0
2021-04-27 12:30:00,66.29,66.38,66.21,66.23,18653.0,61.1313,61.2143,61.0575,61.076,18653.0
2021-04-27 13:00:00,66.26,66.35,66.17,66.21,36572.0,61.1036,61.1866,61.0206,61.0575,36572.0
2021-04-27 13:30:00,66.2,66.2,66.07,66.11,119935.0,61.0483,61.0483,60.9284,60.9653,119935.0
2021-04-27 14:00:00,66.12,66.38,66.09,66.33,104607.0,60.9745,61.2143,60.9469,61.1682,104607.0
2021-04-27 14:30:00,66.32,66.35,66.27,66.31,44323.0,61.159,61.1866,61.1128,61.1497,44323.0
2021-04-27 15:00:00,66.32,66.4,66.28,66.32,167903.0,61.159,61.2327,61.1221,61.159,167903.0
2021-04-27 15:30:00,66.32,66.4,66.26,66.26,151351.0,61.159,61.2327,61.1036,61.1036,151351.0
2021-04-28 09:30:00,66.16,66.48,66.13,66.18,18053.0,61.0114,61.3065,60.9837,61.0299,18053.0
2021-04-28 10:00:00,66.19,66.2,65.98,66.14,49471.0,61.0391,61.0483,60.8454,60.993,49471.0
2021-04-28 10:30:00,66.15,66.44,66.12,66.14,139499.0,61.0022,61.2696,60.9745,60.993,139499.0
2021-04-28 11:00:00,66.15,66.22,66.01,66.06,71011.0,61.0022,61.0667,60.8731,60.9192,71011.0
2021-04-28 11:30:00,66.05,66.11,65.86,65.91,38091.0,60.91,60.9653,60.7348,60.7809,38091.0
2021-04-28 12:00:00,65.9,65.93,65.86,65.87,14128.0,60.7716,60.7993,60.7348,60.744,14128.0
2021-04-28 12:30:00,65.85,66.05,65.71,66.02,123610.0,60.7255,60.91,60.5964,60.8823,123610.0
2021-04-28 13:00:00,66.05,66.1,65.96,66.06,115442.0,60.91,60.9561,60.827,60.9192,115442.0
2021-04-28 13:30:00,66.08,66.23,65.99,66.06,89247.0,60.9376,61.076,60.8546,60.9192,89247.0
2021-04-28 14:00:00,66.06,66.2,65.89,65.97,412865.0,60.9192,61.0483,60.7624,60.8362,412865.0
2021-04-28 14:30:00,65.98,66.07,65.92,65.93,92325.0,60.8454,60.9284,60.7901,60.7993,92325.0
2021-04-28 15:00:00,65.94,66.04,65.86,65.9,59293.0,60.8085,60.9007,60.7348,60.7716,59293.0
2021-04-28 15:30:00,65.9,66.0,65.73,65.79,316426.0,60.7716,60.8639,60.6149,60.6702,316426.0
2021-04-29 09:30:00,66.49,66.7,65.99,66.26,601964.0,61.3157,61.5094,60.8546,61.1036,601964.0
2021-04-29 10:00:00,66.3,66.83,66.21,66.5,402772.0,61.1405,61.6293,61.0575,61.325,402772.0
2021-04-29 10:30:00,66.47,66.5,66.0,66.04,271956.0,61.2973,61.325,60.8639,60.9007,271956.0
2021-04-29 11:00:00,66.06,66.2,65.96,66.0,215221.0,60.9192,61.0483,60.827,60.8639,215221.0
2021-04-29 11:30:00,66.03,66.31,65.91,66.13,122376.0,60.8915,61.1497,60.7809,60.9837,122376.0
2021-04-29 12:00:00,66.15,66.15,65.92,65.97,52941.0,61.0022,61.0022,60.7901,60.8362,52941.0
2021-04-29 12:30:00,65.98,66.13,65.96,66.11,48026.0,60.8454,60.9837,60.827,60.9653,48026.0
2021-04-29 13:00:00,66.11,66.13,65.94,65.97,64867.0,60.9653,60.9837,60.8085,60.8362,64867.0
2021-04-29 13:30:00,65.99,66.05,65.94,65.95,47677.0,60.8546,60.91,60.8085,60.8178,47677.0
2021-04-29 14:00:00,65.97,66.13,65.97,65.99,446355.0,60.8362,60.9837,60.8362,60.8546,446355.0
2021-04-29 14:30:00,65.99,66.14,65.98,66.05,199554.0,60.8546,60.993,60.8454,60.91,199554.0
2021-04-29 15:00:00,66.08,66.61,66.04,66.23,145192.0,60.9376,61.4264,60.9007,61.076,145192.0
2021-04-29 15:30:00,66.23,66.45,66.23,66.27,915756.0,61.076,61.2788,61.076,61.1128,915756.0
2021-04-30 09:30:00,66.08,67.18,65.96,67.07,164186.0,60.9376,61.952,60.827,61.8506,164186.0
2021-04-30 10:00:00,67.06,67.42,66.54,66.75,146860.0,61.8414,62.1734,61.3618,61.5555,146860.0
2021-04-30 10:30:00,66.76,66.76,66.39,66.61,72398.0,61.5647,61.5647,61.2235,61.4264,72398.0
2021-04-30 11:00:00,66.61,66.61,66.33,66.41,132694.0,61.4264,61.4264,61.1682,61.242,132694.0
2021-04-30 11:30:00,66.41,66.5,66.36,66.5,72431.0,61.242,61.325,61.1958,61.325,72431.0
2021-04-30 12:00:00,66.5,66.62,66.41,66.55,84906.0,61.325,61.4356,61.242,61.3711,84906.0
2021-04-30 12:30:00,66.53,66.6,66.41,66.55,94495.0,61.3526,61.4172,61.242,61.3711,94495.0
2021-04-30 13:00:00,66.55,66.59,66.46,66.59,36213.0,61.3711,61.4079,61.2881,61.4079,36213.0
2021-04-30 13:30:00,66.58,66.68,66.42,66.62,115666.0,61.3987,61.4909,61.2512,61.4356,115666.0
2021-04-30 14:00:00,66.63,66.82,66.54,66.79,60318.0,61.4448,61.62,61.3618,61.5924,60318.0
2021-04-30 14:30:00,66.79,66.94,66.74,66.85,52297.0,61.5924,61.7307,61.5463,61.6477,52297.0
2021-04-30 15:00:00,66.87,67.16,66.86,67.15,107619.0,61.6662,61.9336,61.6569,61.9244,107619.0
2021-04-30 15:30:00,67.16,67.57,67.03,67.52,404809.0,61.9336,62.3117,61.8137,62.2656,404809.0
2021-05-03 09:30:00,67.88,68.25,67.72,68.0,80909.0,62.5976,62.9388,62.45,62.7082,80909.0
2021-05-03 10:00:00,67.97,68.03,67.52,67.61,58002.0,62.6806,62.7359,62.2656,62.3486,58002.0
2021-05-03 10:30:00,67.63,67.93,67.54,67.91,58614.0,62.367,62.6437,62.284,62.6252,58614.0
2021-05-03 11:00:00,67.89,68.05,67.76,67.98,46034.0,62.6068,62.7543,62.4869,62.6898,46034.0
2021-05-03 11:30:00,67.95,68.06,67.92,68.03,44702.0,62.6621,62.7636,62.6344,62.7359,44702.0
2021-05-03 12:00:00,68.04,68.06,67.95,67.99,78238.0,62.7451,62.7636,62.6621,62.699,78238.0
2021-05-03 12:30:00,67.99,68.14,67.91,68.1,53415.0,62.699,62.8373,62.6252,62.8004,53415.0
2021-05-03 13:00:00,68.12,68.17,67.97,68.06,31257.0,62.8189,62.865,62.6806,62.7636,31257.0
2021-05-03 13:30:00,68.08,68.21,67.99,68.2,36487.0,62.782,62.9019,62.699,62.8927,36487.0
2021-05-03 14:00:00,68.21,68.34,68.17,68.26,41582.0,62.9019,63.0218,62.865,62.948,41582.0
2021-05-03 14:30:00,68.27,68.42,68.26,68.37,62828.0,62.9572,63.0955,62.948,63.0494,62828.0
2021-05-03 15:00:00,68.38,68.38,68.07,68.17,97657.0,63.0586,63.0586,62.7728,62.865,97657.0
2021-05-03 15:30:00,68.17,68.17,67.91,68.01,242187.0,62.865,62.865,62.6252,62.7174,242187.0
2021-05-04 09:30:00,67.76,68.91,67.57,68.04,97508.0,62.4869,63.5474,62.3117,62.7451,97508.0
2021-05-04 10:00:00,68.0,68.35,67.99,68.32,93165.0,62.7082,63.031,62.699,63.0033,93165.0
2021-05-04 10:30:00,68.33,68.59,68.17,68.48,74615.0,63.0125,63.2523,62.865,63.1509,74615.0
2021-05-04 11:00:00,68.46,68.46,68.1,68.29,92103.0,63.1324,63.1324,62.8004,62.9757,92103.0
2021-05-04 11:30:00,68.28,68.46,68.17,68.27,62100.0,62.9664,63.1324,62.865,62.9572,62100.0
2021-05-04 12:00:00,68.26,68.41,68.22,68.3,66221.0,62.948,63.0863,62.9111,62.9849,66221.0
2021-05-04 12:30:00,68.31,68.48,68.28,68.44,46718.0,62.9941,63.1509,62.9664,63.114,46718.0
2021-05-04 13:00:00,68.41,68.47,68.02,68.06,219909.0,63.0863,63.1416,62.7267,62.7636,219909.0
2021-05-04 13:30:00,68.07,68.31,68.02,68.31,68739.0,62.7728,62.9941,62.7267,62.9941,68739.0
2021-05-04 14:00:00,68.28,68.33,68.11,68.14,82403.0,62.9664,63.0125,62.8097,62.8373,82403.0
2021-05-04 14:30:00,68.13,68.24,68.05,68.19,293744.0,62.8281,62.9295,62.7543,62.8834,293744.0
2021-05-04 15:00:00,68.18,68.68,68.13,68.66,187493.0,62.8742,63.3353,62.8281,63.3169,187493.0
2021-05-04 15:30:00,68.66,69.01,68.59,68.96,564149.0,63.3169,63.6396,63.2523,63.5935,564149.0
2021-05-05 09:30:00,68.92,68.92,66.74,66.87,457657.0,63.5566,63.5566,61.5463,61.6662,457657.0
2021-05-05 10:00:00,66.92,67.68,66.86,67.48,95290.0,61.7123,62.4131,61.6569,62.2287,95290.0
2021-05-05 10:30:00,67.48,67.64,67.32,67.49,157066.0,62.2287,62.3762,62.0811,62.2379,157066.0
2021-05-05 11:00:00,67.48,68.06,67.33,68.06,232270.0,62.2287,62.7636,62.0904,62.7636,232270.0
2021-05-05 11:30:00,68.06,68.11,67.44,67.5,212471.0,62.7636,62.8097,62.1918,62.2471,212471.0
2021-05-05 12:00:00,67.5,67.95,67.45,67.48,326802.0,62.2471,62.6621,62.201,62.2287,326802.0
2021-05-05 12:30:00,67.46,67.49,67.32,67.42,119126.0,62.2102,62.2379,62.0811,62.1734,119126.0
2021-05-05 13:00:00,67.42,67.45,67.31,67.41,188762.0,62.1734,62.201,62.0719,62.1641,188762.0
2021-05-05 13:30:00,67.41,67.45,67.38,67.44,84864.0,62.1641,62.201,62.1365,62.1918,84864.0
2021-05-05 14:00:00,67.45,67.79,67.44,67.73,157236.0,62.201,62.5146,62.1918,62.4592,157236.0
2021-05-05 14:30:00,67.74,67.79,67.66,67.67,94679.0,62.4685,62.5146,62.3947,62.4039,94679.0
2021-05-05 15:00:00,67.66,67.77,67.56,67.75,74157.0,62.3947,62.4961,62.3025,62.4777,74157.0
2021-05-05 15:30:00,67.75,67.79,67.43,67.55,332817.0,62.4777,62.5146,62.1826,62.2932,332817.0
2021-05-06 09:30:00,66.6,66.6,64.75,65.95,272401.0,61.4172,61.4172,59.7111,60.8178,272401.0
2021-05-06 10:00:00,65.88,67.24,65.87,66.39,142765.0,60.7532,62.0074,60.744,61.2235,142765.0
2021-05-06 10:30:00,66.37,66.52,65.92,65.92,79663.0,61.2051,61.3434,60.7901,60.7901,79663.0
2021-05-06 11:00:00,65.91,66.14,65.54,66.05,118543.0,60.7809,60.993,60.4397,60.91,118543.0
2021-05-06 11:30:00,66.03,66.53,65.93,66.44,65083.0,60.8915,61.3526,60.7993,61.2696,65083.0
2021-05-06 12:00:00,66.45,66.63,66.24,66.5,66785.0,61.2788,61.4448,61.0852,61.325,66785.0
2021-05-06 12:30:00,66.49,66.53,66.29,66.51,53370.0,61.3157,61.3526,61.1313,61.3342,53370.0
2021-05-06 13:00:00,66.51,66.66,66.41,66.64,44446.0,61.3342,61.4725,61.242,61.4541,44446.0
2021-05-06 13:30:00,66.65,66.69,66.52,66.53,42150.0,61.4633,61.5002,61.3434,61.3526,42150.0
2021-05-06 14:00:00,66.54,66.64,66.35,66.38,53465.0,61.3618,61.4541,61.1866,61.2143,53465.0
2021-05-06 14:30:00,66.39,66.46,66.25,66.35,59866.0,61.2235,61.2881,61.0944,61.1866,59866.0
2021-05-06 15:00:00,66.36,66.65,66.33,66.62,72746.0,61.1958,61.4633,61.1682,61.4356,72746.0
2021-05-06 15:30:00,66.64,67.42,66.57,67.42,378796.0,61.4541,62.1734,61.3895,62.1734,378796.0
2021-05-07 09:30:00,67.39,68.93,67.39,68.7,112236.0,62.1457,63.5658,62.1457,63.3537,112236.0
2021-05-07 10:00:00,68.7,69.01,68.5,68.88,106162.0,63.3537,63.6396,63.1693,63.5197,106162.0
2021-05-07 10:30:00,68.9,69.1,68.85,68.91,151020.0,63.5382,63.7226,63.4921,63.5474,151020.0
2021-05-07 11:00:00,68.89,69.01,68.76,68.85,79362.0,63.529,63.6396,63.4091,63.4921,79362.0
2021-05-07 11:30:00,68.84,69.15,68.84,68.92,37761.0,63.4829,63.7687,63.4829,63.5566,37761.0
2021-05-07 12:00:00,68.92,69.01,68.73,68.79,97325.0,63.5566,63.6396,63.3814,63.4367,97325.0
2021-05-07 12:30:00,68.81,68.85,68.5,68.5,92802.0,63.4552,63.4921,63.1693,63.1693,92802.0
2021-05-07 13:00:00,68.53,68.83,68.48,68.71,97586.0,63.197,63.4736,63.1509,63.363,97586.0
2021-05-07 13:30:00,68.72,68.79,68.6,68.73,154513.0,63.3722,63.4367,63.2615,63.3814,154513.0
2021-05-07 14:00:00,68.72,68.83,68.57,68.73,111479.0,63.3722,63.4736,63.2339,63.3814,111479.0
2021-05-07 14:30:00,68.71,68.72,68.51,68.6,84249.0,63.363,63.3722,63.1785,63.2615,84249.0
2021-05-07 15:00:00,68.6,68.6,68.45,68.48,126336.0,63.2615,63.2615,63.1232,63.1509,126336.0
2021-05-07 15:30:00,68.49,68.58,68.38,68.47,228881.0,63.1601,63.2431,63.0586,63.1416,228881.0
2021-05-10 09:30:00,68.85,69.47,68.69,69.05,147440.0,63.4921,64.0638,63.3445,63.6765,147440.0
2021-05-10 10:00:00,69.09,69.31,68.93,69.12,74160.0,63.7134,63.9163,63.5658,63.7411,74160.0
2021-05-10 10:30:00,69.14,69.3,68.91,69.3,98639.0,63.7595,63.9071,63.5474,63.9071,98639.0
2021-05-10 11:00:00,69.32,69.48,69.24,69.45,57362.0,63.9255,64.073,63.8517,64.0454,57362.0
2021-05-10 11:30:00,69.48,69.54,68.96,68.98,85894.0,64.073,64.1284,63.5935,63.612,85894.0
2021-05-10 12:00:00,69.01,69.22,68.96,68.97,45258.0,63.6396,63.8333,63.5935,63.6027,45258.0
2021-05-10 12:30:00,68.96,69.05,68.78,68.8,35790.0,63.5935,63.6765,63.4275,63.446,35790.0
2021-05-10 13:00:00,68.8,69.13,68.8,68.95,397045.0,63.446,63.7503,63.446,63.5843,397045.0
2021-05-10 13:30:00,68.95,69.23,68.95,69.17,123352.0,63.5843,63.8425,63.5843,63.7872,123352.0
2021-05-10 14:00:00,69.18,69.23,68.84,68.91,105078.0,63.7964,63.8425,63.4829,63.5474,105078.0
2021-05-10 14:30:00,68.86,69.04,68.85,69.04,51525.0,63.5013,63.6673,63.4921,63.6673,51525.0
2021-05-10 15:00:00,69.04,69.24,68.96,69.13,67378.0,63.6673,63.8517,63.5935,63.7503,67378.0
2021-05-10 15:30:00,69.12,69.3,69.05,69.12,157431.0,63.7411,63.9071,63.6765,63.7411,157431.0
2021-05-11 09:30:00,68.5,68.96,67.95,68.72,66330.0,63.1693,63.5935,62.6621,63.3722,66330.0
2021-05-11 10:00:00,68.73,68.89,68.01,68.01,41439.0,63.3814,63.529,62.7174,62.7174,41439.0
2021-05-11 10:30:00,67.99,67.99,67.33,67.47,75236.0,62.699,62.699,62.0904,62.2195,75236.0
2021-05-11 11:00:00,67.44,67.52,67.17,67.51,61181.0,62.1918,62.2656,61.9428,62.2564,61181.0
2021-05-11 11:30:00,67.51,67.62,67.25,67.25,129368.0,62.2564,62.3578,62.0166,62.0166,129368.0
2021-05-11 12:00:00,67.25,67.27,66.93,66.96,53896.0,62.0166,62.035,61.7215,61.7492,53896.0
2021-05-11 12:30:00,66.98,67.11,66.81,66.83,49607.0,61.7676,61.8875,61.6108,61.6293,49607.0
2021-05-11 13:00:00,66.86,67.0,66.78,66.86,107290.0,61.6569,61.786,61.5832,61.6569,107290.0
2021-05-11 13:30:00,66.88,66.96,66.71,66.83,217406.0,61.6754,61.7492,61.5186,61.6293,217406.0
2021-05-11 14:00:00,66.83,66.89,66.7,66.83,76271.0,61.6293,61.6846,61.5094,61.6293,76271.0
2021-05-11 14:30:00,66.82,67.08,66.7,66.86,140076.0,61.62,61.8598,61.5094,61.6569,140076.0
2021-05-11 15:00:00,66.87,66.94,66.67,66.8,61377.0,61.6662,61.7307,61.4817,61.6016,61377.0
2021-05-11 15:30:00,66.79,66.85,66.51,66.79,130129.0,61.5924,61.6477,61.3342,61.5924,130129.0
2021-05-12 09:30:00,66.38,67.36,66.38,66.76,52182.0,61.2143,62.118,61.2143,61.5647,52182.0
2021-05-12 10:00:00,66.73,66.88,66.43,66.45,25636.0,61.5371,61.6754,61.2604,61.2788,25636.0
2021-05-12 10:30:00,66.43,66.65,66.34,66.52,48524.0,61.2604,61.4633,61.1774,61.3434,48524.0
2021-05-12 11:00:00,66.54,66.61,66.31,66.41,29315.0,61.3618,61.4264,61.1497,61.242,29315.0
2021-05-12 11:30:00,66.42,66.42,65.9,66.02,26486.0,61.2512,61.2512,60.7716,60.8823,26486.0
2021-05-12 12:00:00,65.99,66.07,65.77,65.9,19803.0,60.8546,60.9284,60.6518,60.7716,19803.0
2021-05-12 12:30:00,65.9,65.91,65.76,65.82,112499.0,60.7716,60.7809,60.6425,60.6979,112499.0
2021-05-12 13:00:00,65.83,66.1,65.79,66.08,15798.0,60.7071,60.9561,60.6702,60.9376,15798.0
2021-05-12 13:30:00,66.08,66.29,66.05,66.29,18166.0,60.9376,61.1313,60.91,61.1313,18166.0
2021-05-12 14:00:00,66.31,66.32,66.09,66.13,25907.0,61.1497,61.159,60.9469,60.9837,25907.0
2021-05-12 14:30:00,66.12,66.51,66.01,66.43,31929.0,60.9745,61.3342,60.8731,61.2604,31929.0
2021-05-12 15:00:00,66.41,66.43,65.86,66.0,40625.0,61.242,61.2604,60.7348,60.8639,40625.0
2021-05-12 15:30:00,65.99,66.03,65.7,65.7,203138.0,60.8546,60.8915,60.5872,60.5872,203138.0
2021-05-13 09:30:00,65.83,67.27,65.73,67.25,54340.0,60.7071,62.035,60.6149,62.0166,54340.0
2021-05-13 10:00:00,67.25,67.25,66.78,66.84,203037.0,62.0166,62.0166,61.5832,61.6385,203037.0
2021-05-13 10:30:00,66.86,66.98,66.65,66.94,201766.0,61.6569,61.7676,61.4633,61.7307,201766.0
2021-05-13 11:00:00,66.95,67.0,66.65,66.7,98501.0,61.7399,61.786,61.4633,61.5094,98501.0
2021-05-13 11:30:00,66.73,66.88,66.71,66.72,45073.0,61.5371,61.6754,61.5186,61.5278,45073.0
2021-05-13 12:00:00,66.73,66.87,66.72,66.79,28796.0,61.5371,61.6662,61.5278,61.5924,28796.0
2021-05-13 12:30:00,66.8,66.87,66.64,66.69,36468.0,61.6016,61.6662,61.4541,61.5002,36468.0
2021-05-13 13:00:00,66.69,66.9,66.66,66.8,26586.0,61.5002,61.6938,61.4725,61.6016,26586.0
2021-05-13 13:30:00,66.85,66.85,66.64,66.74,32946.0,61.6477,61.6477,61.4541,61.5463,32946.0
2021-05-13 14:00:00,66.74,66.85,66.74,66.81,52672.0,61.5463,61.6477,61.5463,61.6108,52672.0
2021-05-13 14:30:00,66.82,66.9,66.73,66.77,96355.0,61.62,61.6938,61.5371,61.5739,96355.0
2021-05-13 15:00:00,66.77,66.85,66.74,66.83,55270.0,61.5739,61.6477,61.5463,61.6293,55270.0
2021-05-13 15:30:00,66.83,66.89,66.6,66.6,148349.0,61.6293,61.6846,61.4172,61.4172,148349.0
2021-05-14 09:30:00,67.29,67.88,66.84,67.64,75139.0,62.0535,62.5976,61.6385,62.3762,75139.0
2021-05-14 10:00:00,67.81,67.84,67.32,67.39,65972.0,62.533,62.5607,62.0811,62.1457,65972.0
2021-05-14 10:30:00,67.46,67.79,67.39,67.74,74455.0,62.2102,62.5146,62.1457,62.4685,74455.0
2021-05-14 11:00:00,67.73,67.73,67.43,67.45,88530.0,62.4592,62.4592,62.1826,62.201,88530.0
2021-05-14 11:30:00,67.45,67.57,67.33,67.37,75916.0,62.201,62.3117,62.0904,62.1272,75916.0
2021-05-14 12:00:00,67.37,67.65,67.33,67.58,92134.0,62.1272,62.3855,62.0904,62.3209,92134.0
2021-05-14 12:30:00,67.59,67.7,67.49,67.65,103609.0,62.3301,62.4316,62.2379,62.3855,103609.0
2021-05-14 13:00:00,67.64,67.93,67.62,67.93,44408.0,62.3762,62.6437,62.3578,62.6437,44408.0
2021-05-14 13:30:00,67.92,68.22,67.92,68.15,38077.0,62.6344,62.9111,62.6344,62.8465,38077.0
2021-05-14 14:00:00,68.14,68.14,67.91,67.96,40681.0,62.8373,62.8373,62.6252,62.6713,40681.0
2021-05-14 14:30:00,67.95,68.08,67.86,68.08,28939.0,62.6621,62.782,62.5791,62.782,28939.0
2021-05-14 15:00:00,68.08,68.08,67.79,67.89,94214.0,62.782,62.782,62.5146,62.6068,94214.0
2021-05-14 15:30:00,67.89,67.94,67.72,67.82,118669.0,62.6068,62.6529,62.45,62.5422,118669.0
2021-05-17 09:30:00,67.42,67.99,67.41,67.65,36384.0,62.1734,62.699,62.1641,62.3855,36384.0
2021-05-17 10:00:00,67.67,67.89,67.45,67.46,50037.0,62.4039,62.6068,62.201,62.2102,50037.0
2021-05-17 10:30:00,67.49,67.85,67.38,67.81,16405.0,62.2379,62.5699,62.1365,62.533,16405.0
2021-05-17 11:00:00,67.81,68.2,67.68,68.14,51325.0,62.533,62.8927,62.4131,62.8373,51325.0
2021-05-17 11:30:00,68.13,68.31,68.13,68.25,16643.0,62.8281,62.9941,62.8281,62.9388,16643.0
2021-05-17 12:00:00,68.28,68.63,68.28,68.63,21083.0,62.9664,63.2892,62.9664,63.2892,21083.0
2021-05-17 12:30:00,68.67,68.7,68.52,68.55,15500.0,63.3261,63.3537,63.1878,63.2154,15500.0
2021-05-17 13:00:00,68.58,68.62,68.44,68.5,15918.0,63.2431,63.28,63.114,63.1693,15918.0
2021-05-17 13:30:00,68.49,68.51,68.37,68.49,23220.0,63.1601,63.1785,63.0494,63.1601,23220.0
2021-05-17 14:00:00,68.45,68.47,68.33,68.35,16538.0,63.1232,63.1416,63.0125,63.031,16538.0
2021-05-17 14:30:00,68.35,68.57,68.29,68.57,27831.0,63.031,63.2339,62.9757,63.2339,27831.0
2021-05-17 15:00:00,68.53,68.92,68.5,68.92,89948.0,63.197,63.5566,63.1693,63.5566,89948.0
2021-05-17 15:30:00,68.92,69.01,68.78,68.94,238694.0,63.5566,63.6396,63.4275,63.5751,238694.0
2021-05-18 09:30:00,69.02,69.07,68.26,68.34,127747.0,63.6488,63.695,62.948,63.0218,127747.0
2021-05-18 10:00:00,68.35,68.69,68.27,68.52,115998.0,63.031,63.3445,62.9572,63.1878,115998.0
2021-05-18 10:30:00,68.49,68.51,67.98,68.02,121588.0,63.1601,63.1785,62.6898,62.7267,121588.0
2021-05-18 11:00:00,68.03,68.11,67.88,67.94,75150.0,62.7359,62.8097,62.5976,62.6529,75150.0
2021-05-18 11:30:00,67.93,68.15,67.85,67.86,84263.0,62.6437,62.8465,62.5699,62.5791,84263.0
2021-05-18 12:00:00,67.86,67.97,67.76,67.91,70205.0,62.5791,62.6806,62.4869,62.6252,70205.0
2021-05-18 12:30:00,67.91,68.0,67.66,67.72,46621.0,62.6252,62.7082,62.3947,62.45,46621.0
2021-05-18 13:00:00,67.73,68.06,67.71,68.03,34769.0,62.4592,62.7636,62.4408,62.7359,34769.0
2021-05-18 13:30:00,68.05,68.23,68.02,68.23,39520.0,62.7543,62.9203,62.7267,62.9203,39520.0
2021-05-18 14:00:00,68.22,68.38,67.99,68.04,41884.0,62.9111,63.0586,62.699,62.7451,41884.0
2021-05-18 14:30:00,68.04,68.17,67.94,68.11,199052.0,62.7451,62.865,62.6529,62.8097,199052.0
2021-05-18 15:00:00,68.13,68.13,67.78,67.88,154708.0,62.8281,62.8281,62.5053,62.5976,154708.0
2021-05-18 15:30:00,67.88,67.98,67.38,67.42,336949.0,62.5976,62.6898,62.1365,62.1734,336949.0
2021-05-19 09:30:00,67.02,67.13,66.44,66.93,66058.0,61.8045,61.9059,61.2696,61.7215,66058.0
2021-05-19 10:00:00,66.91,66.96,66.5,66.73,31855.0,61.703,61.7492,61.325,61.5371,31855.0
2021-05-19 10:30:00,66.73,67.17,66.61,67.16,50552.0,61.5371,61.9428,61.4264,61.9336,50552.0
2021-05-19 11:00:00,67.14,67.37,67.1,67.34,68218.0,61.9151,62.1272,61.8783,62.0996,68218.0
2021-05-19 11:30:00,67.34,67.48,67.18,67.42,31354.0,62.0996,62.2287,61.952,62.1734,31354.0
2021-05-19 12:00:00,67.41,67.56,67.38,67.49,26713.0,62.1641,62.3025,62.1365,62.2379,26713.0
2021-05-19 12:30:00,67.51,67.61,67.47,67.53,21856.0,62.2564,62.3486,62.2195,62.2748,21856.0
2021-05-19 13:00:00,67.55,67.73,67.51,67.58,129023.0,62.2932,62.4592,62.2564,62.3209,129023.0
2021-05-19 13:30:00,67.63,67.69,67.52,67.62,85205.0,62.367,62.4223,62.2656,62.3578,85205.0
2021-05-19 14:00:00,67.61,67.66,67.23,67.55,49111.0,62.3486,62.3947,61.9981,62.2932,49111.0
2021-05-19 14:30:00,67.55,67.63,67.33,67.49,42935.0,62.2932,62.367,62.0904,62.2379,42935.0
2021-05-19 15:00:00,67.46,67.73,67.35,67.67,108671.0,62.2102,62.4592,62.1088,62.4039,108671.0
2021-05-19 15:30:00,67.64,67.64,67.37,67.62,221996.0,62.3762,62.3762,62.1272,62.3578,221996.0
2021-05-20 09:30:00,67.87,68.13,67.43,68.05,70678.0,62.5883,62.8281,62.1826,62.7543,70678.0
2021-05-20 10:00:00,68.13,68.13,67.82,67.98,72101.0,62.8281,62.8281,62.5422,62.6898,72101.0
2021-05-20 10:30:00,67.94,68.11,67.84,68.07,64402.0,62.6529,62.8097,62.5607,62.7728,64402.0
2021-05-20 11:00:00,68.05,68.11,68.02,68.1,34709.0,62.7543,62.8097,62.7267,62.8004,34709.0
2021-05-20 11:30:00,68.1,68.17,68.06,68.1,48227.0,62.8004,62.865,62.7636,62.8004,48227.0
2021-05-20 12:00:00,68.1,68.32,67.82,67.83,84661.0,62.8004,63.0033,62.5422,62.5515,84661.0
2021-05-20 12:30:00,67.84,68.01,67.82,67.95,64652.0,62.5607,62.7174,62.5422,62.6621,64652.0
2021-05-20 13:00:00,67.93,68.11,67.9,68.06,22480.0,62.6437,62.8097,62.616,62.7636,22480.0
2021-05-20 13:30:00,68.08,68.17,67.96,68.08,29484.0,62.782,62.865,62.6713,62.782,29484.0
2021-05-20 14:00:00,68.07,68.12,67.98,68.06,132777.0,62.7728,62.8189,62.6898,62.7636,132777.0
2021-05-20 14:30:00,68.05,68.16,68.02,68.09,38051.0,62.7543,62.8558,62.7267,62.7912,38051.0
2021-05-20 15:00:00,68.07,68.37,68.05,68.36,53987.0,62.7728,63.0494,62.7543,63.0402,53987.0
2021-05-20 15:30:00,68.36,68.36,67.81,67.92,232176.0,63.0402,63.0402,62.533,62.6344,232176.0
2021-05-21 09:30:00,68.03,68.82,67.95,68.82,98077.0,62.7359,63.4644,62.6621,63.4644,98077.0
2021-05-21 10:00:00,68.77,68.77,68.16,68.17,46589.0,63.4183,63.4183,62.8558,62.865,46589.0
2021-05-21 10:30:00,68.11,68.47,67.93,68.33,54412.0,62.8097,63.1416,62.6437,63.0125,54412.0
2021-05-21 11:00:00,68.33,68.49,68.23,68.23,21350.0,63.0125,63.1601,62.9203,62.9203,21350.0
2021-05-21 11:30:00,68.25,68.25,67.93,67.99,25717.0,62.9388,62.9388,62.6437,62.699,25717.0
2021-05-21 12:00:00,67.97,67.99,67.72,67.85,27820.0,62.6806,62.699,62.45,62.5699,27820.0
2021-05-21 12:30:00,67.84,67.85,67.52,67.62,79509.0,62.5607,62.5699,62.2656,62.3578,79509.0
2021-05-21 13:00:00,67.6,67.72,67.59,67.66,20137.0,62.3393,62.45,62.3301,62.3947,20137.0
2021-05-21 13:30:00,67.67,67.8,67.66,67.76,14645.0,62.4039,62.5238,62.3947,62.4869,14645.0
2021-05-21 14:00:00,67.77,67.79,67.54,67.59,77001.0,62.4961,62.5146,62.284,62.3301,77001.0
2021-05-21 14:30:00,67.57,67.68,67.37,67.64,28608.0,62.3117,62.4131,62.1272,62.3762,28608.0
2021-05-21 15:00:00,67.64,67.67,67.54,67.66,37034.0,62.3762,62.4039,62.284,62.3947,37034.0
2021-05-21 15:30:00,67.64,67.69,67.41,67.48,173385.0,62.3762,62.4223,62.1641,62.2287,173385.0
2021-05-24 09:30:00,67.76,67.99,67.15,67.29,26800.0,62.4869,62.699,61.9244,62.0535,26800.0
2021-05-24 10:00:00,67.3,67.36,67.07,67.11,30964.0,62.0627,62.118,61.8506,61.8875,30964.0
2021-05-24 10:30:00,67.08,67.4,67.03,67.39,135316.0,61.8598,62.1549,61.8137,62.1457,135316.0
2021-05-24 11:00:00,67.4,67.57,67.37,67.5,52277.0,62.1549,62.3117,62.1272,62.2471,52277.0
2021-05-24 11:30:00,67.5,67.58,67.3,67.47,149298.0,62.2471,62.3209,62.0627,62.2195,149298.0
2021-05-24 12:00:00,67.48,67.5,67.25,67.27,33895.0,62.2287,62.2471,62.0166,62.035,33895.0
2021-05-24 12:30:00,67.29,67.37,67.18,67.33,57456.0,62.0535,62.1272,61.952,62.0904,57456.0
2021-05-24 13:00:00,67.32,67.44,67.32,67.44,34473.0,62.0811,62.1918,62.0811,62.1918,34473.0
2021-05-24 13:30:00,67.45,67.68,67.29,67.68,156265.0,62.201,62.4131,62.0535,62.4131,156265.0
2021-05-24 14:00:00,67.71,67.71,67.56,67.59,34373.0,62.4408,62.4408,62.3025,62.3301,34373.0
2021-05-24 14:30:00,67.6,67.68,67.55,67.55,33497.0,62.3393,62.4131,62.2932,62.2932,33497.0
2021-05-24 15:00:00,67.55,67.66,67.4,67.59,78926.0,62.2932,62.3947,62.1549,62.3301,78926.0
2021-05-24 15:30:00,67.61,67.73,67.55,67.66,123868.0,62.3486,62.4592,62.2932,62.3947,123868.0
2021-05-25 09:30:00,67.7,68.02,67.46,67.64,32372.0,62.4316,62.7267,62.2102,62.3762,32372.0
2021-05-25 10:00:00,67.64,67.79,67.44,67.7,35716.0,62.3762,62.5146,62.1918,62.4316,35716.0
2021-05-25 10:30:00,67.71,67.73,67.35,67.38,97946.0,62.4408,62.4592,62.1088,62.1365,97946.0
2021-05-25 11:00:00,67.4,67.63,67.31,67.45,230702.0,62.1549,62.367,62.0719,62.201,230702.0
2021-05-25 11:30:00,67.47,67.51,67.39,67.51,65466.0,62.2195,62.2564,62.1457,62.2564,65466.0
2021-05-25 12:00:00,67.56,67.59,67.38,67.5,128841.0,62.3025,62.3301,62.1365,62.2471,128841.0
2021-05-25 12:30:00,67.5,67.73,67.5,67.61,75834.0,62.2471,62.4592,62.2471,62.3486,75834.0
2021-05-25 13:00:00,67.61,67.62,67.47,67.52,47931.0,62.3486,62.3578,62.2195,62.2656,47931.0
2021-05-25 13:30:00,67.51,67.61,67.42,67.55,82058.0,62.2564,62.3486,62.1734,62.2932,82058.0
2021-05-25 14:00:00,67.54,67.55,67.32,67.36,22831.0,62.284,62.2932,62.0811,62.118,22831.0
2021-05-25 14:30:00,67.33,67.41,67.21,67.21,21111.0,62.0904,62.1641,61.9797,61.9797,21111.0
2021-05-25 15:00:00,67.21,67.24,67.1,67.11,34550.0,61.9797,62.0074,61.8783,61.8875,34550.0
2021-05-25 15:30:00,67.12,67.18,67.02,67.09,153103.0,61.8967,61.952,61.8045,61.869,153103.0
2021-05-26 09:30:00,67.11,67.44,66.37,66.72,41487.0,61.8875,62.1918,61.2051,61.5278,41487.0
2021-05-26 10:00:00,66.72,67.0,66.72,66.91,20829.0,61.5278,61.786,61.5278,61.703,20829.0
2021-05-26 10:30:00,66.89,66.89,66.7,66.77,27927.0,61.6846,61.6846,61.5094,61.5739,27927.0
2021-05-26 11:00:00,66.75,67.05,66.73,66.8,32920.0,61.5555,61.8322,61.5371,61.6016,32920.0
2021-05-26 11:30:00,66.8,66.8,66.45,66.63,71847.0,61.6016,61.6016,61.2788,61.4448,71847.0
2021-05-26 12:00:00,66.64,66.76,66.6,66.7,19175.0,61.4541,61.5647,61.4172,61.5094,19175.0
2021-05-26 12:30:00,66.7,66.72,66.66,66.68,20750.0,61.5094,61.5278,61.4725,61.4909,20750.0
2021-05-26 13:00:00,66.68,66.77,66.66,66.74,23801.0,61.4909,61.5739,61.4725,61.5463,23801.0
2021-05-26 13:30:00,66.74,66.82,66.58,66.59,39041.0,61.5463,61.62,61.3987,61.4079,39041.0
2021-05-26 14:00:00,66.6,66.89,66.58,66.85,43429.0,61.4172,61.6846,61.3987,61.6477,43429.0
2021-05-26 14:30:00,66.85,66.86,66.67,66.71,48651.0,61.6477,61.6569,61.4817,61.5186,48651.0
2021-05-26 15:00:00,66.73,66.91,66.72,66.88,61597.0,61.5371,61.703,61.5278,61.6754,61597.0
2021-05-26 15:30:00,66.88,67.07,66.86,66.9,282452.0,61.6754,61.8506,61.6569,61.6938,282452.0
2021-05-27 09:30:00,67.1,67.18,66.57,66.75,52233.0,61.8783,61.952,61.3895,61.5555,52233.0
2021-05-27 10:00:00,66.75,66.87,66.68,66.73,27181.0,61.5555,61.6662,61.4909,61.5371,27181.0
2021-05-27 10:30:00,66.73,66.77,66.52,66.74,36923.0,61.5371,61.5739,61.3434,61.5463,36923.0
2021-05-27 11:00:00,66.75,66.85,66.51,66.54,44217.0,61.5555,61.6477,61.3342,61.3618,44217.0
2021-05-27 11:30:00,66.52,66.75,66.5,66.67,41162.0,61.3434,61.5555,61.325,61.4817,41162.0
2021-05-27 12:00:00,66.67,66.87,66.66,66.8,24611.0,61.4817,61.6662,61.4725,61.6016,24611.0
2021-05-27 12:30:00,66.8,66.82,66.61,66.63,30081.0,61.6016,61.62,61.4264,61.4448,30081.0
2021-05-27 13:00:00,66.63,66.64,66.4,66.5,47997.0,61.4448,61.4541,61.2327,61.325,47997.0
2021-05-27 13:30:00,66.51,66.62,66.42,66.53,41660.0,61.3342,61.4356,61.2512,61.3526,41660.0
2021-05-27 14:00:00,66.53,66.58,66.39,66.52,56403.0,61.3526,61.3987,61.2235,61.3434,56403.0
2021-05-27 14:30:00,66.52,66.54,66.44,66.53,60709.0,61.3434,61.3618,61.2696,61.3526,60709.0
2021-05-27 15:00:00,66.52,66.52,66.38,66.43,84292.0,61.3434,61.3434,61.2143,61.2604,84292.0
2021-05-27 15:30:00,66.44,66.57,66.25,66.46,339213.0,61.2696,61.3895,61.0944,61.2881,339213.0
2021-05-28 09:30:00,67.14,67.54,66.74,67.3,65926.0,61.9151,62.284,61.5463,62.0627,65926.0
2021-05-28 10:00:00,67.26,67.31,66.89,67.04,46043.0,62.0258,62.0719,61.6846,61.8229,46043.0
2021-05-28 10:30:00,67.06,67.29,66.95,67.29,40250.0,61.8414,62.0535,61.7399,62.0535,40250.0
2021-05-28 11:00:00,67.29,67.48,67.22,67.27,49903.0,62.0535,62.2287,61.9889,62.035,49903.0
2021-05-28 11:30:00,67.28,67.36,67.1,67.1,36161.0,62.0443,62.118,61.8783,61.8783,36161.0
2021-05-28 12:00:00,67.07,67.16,67.03,67.03,33331.0,61.8506,61.9336,61.8137,61.8137,33331.0
2021-05-28 12:30:00,67.0,67.01,66.81,66.86,33795.0,61.786,61.7953,61.6108,61.6569,33795.0
2021-05-28 13:00:00,66.85,66.98,66.79,66.88,35407.0,61.6477,61.7676,61.5924,61.6754,35407.0
2021-05-28 13:30:00,66.87,66.94,66.83,66.83,42753.0,61.6662,61.7307,61.6293,61.6293,42753.0
2021-05-28 14:00:00,66.83,66.87,66.77,66.79,33080.0,61.6293,61.6662,61.5739,61.5924,33080.0
2021-05-28 14:30:00,66.78,66.8,66.67,66.72,37448.0,61.5832,61.6016,61.4817,61.5278,37448.0
2021-05-28 15:00:00,66.74,66.9,66.72,66.89,39650.0,61.5463,61.6938,61.5278,61.6846,39650.0
2021-05-28 15:30:00,66.89,67.02,66.8,66.94,199729.0,61.6846,61.8045,61.6016,61.7307,199729.0
2021-06-01 09:30:00,67.27,67.56,66.9,67.5,116685.0,62.035,62.3025,61.6938,62.2471,116685.0
2021-06-01 10:00:00,67.5,67.69,67.16,67.16,62160.0,62.2471,62.4223,61.9336,61.9336,62160.0
2021-06-01 10:30:00,67.16,67.29,67.08,67.17,79336.0,61.9336,62.0535,61.8598,61.9428,79336.0
2021-06-01 11:00:00,67.17,67.2,66.99,67.06,39464.0,61.9428,61.9705,61.7768,61.8414,39464.0
2021-06-01 11:30:00,67.04,67.19,67.0,67.19,37446.0,61.8229,61.9613,61.786,61.9613,37446.0
2021-06-01 12:00:00,67.2,67.28,67.11,67.16,23818.0,61.9705,62.0443,61.8875,61.9336,23818.0
2021-06-01 12:30:00,67.15,67.18,67.07,67.08,16514.0,61.9244,61.952,61.8506,61.8598,16514.0
2021-06-01 13:00:00,67.08,67.09,66.9,66.97,28818.0,61.8598,61.869,61.6938,61.7584,28818.0
2021-06-01 13:30:00,66.97,67.1,66.96,67.09,35095.0,61.7584,61.8783,61.7492,61.869,35095.0
2021-06-01 14:00:00,67.08,67.25,67.03,67.24,24759.0,61.8598,62.0166,61.8137,62.0074,24759.0
2021-06-01 14:30:00,67.23,67.45,67.23,67.44,25911.0,61.9981,62.201,61.9981,62.1918,25911.0
2021-06-01 15:00:00,67.44,67.49,67.35,67.39,37725.0,62.1918,62.2379,62.1088,62.1457,37725.0
2021-06-01 15:30:00,67.4,67.55,67.33,67.36,187735.0,62.1549,62.2932,62.0904,62.118,187735.0
2021-06-02 09:30:00,67.05,67.45,66.89,67.0,174450.0,61.8322,62.201,61.6846,61.786,174450.0
2021-06-02 10:00:00,67.06,67.26,66.77,66.81,260943.0,61.8414,62.0258,61.5739,61.6108,260943.0
2021-06-02 10:30:00,66.79,67.01,66.77,66.98,58036.0,61.5924,61.7953,61.5739,61.7676,58036.0
2021-06-02 11:00:00,66.98,67.07,66.66,66.66,45363.0,61.7676,61.8506,61.4725,61.4725,45363.0
2021-06-02 11:30:00,66.66,66.67,66.22,66.28,54195.0,61.4725,61.4817,61.0667,61.1221,54195.0
2021-06-02 12:00:00,66.28,66.37,66.22,66.26,45736.0,61.1221,61.2051,61.0667,61.1036,45736.0
2021-06-02 12:30:00,66.24,66.42,66.14,66.28,65647.0,61.0852,61.2512,60.993,61.1221,65647.0
2021-06-02 13:00:00,66.3,66.36,66.21,66.25,38084.0,61.1405,61.1958,61.0575,61.0944,38084.0
2021-06-02 13:30:00,66.22,66.24,66.09,66.13,25473.0,61.0667,61.0852,60.9469,60.9837,25473.0
2021-06-02 14:00:00,66.15,66.19,65.92,65.93,38968.0,61.0022,61.0391,60.7901,60.7993,38968.0
2021-06-02 14:30:00,65.95,66.0,65.85,65.91,35523.0,60.8178,60.8639,60.7255,60.7809,35523.0
2021-06-02 15:00:00,65.92,65.97,65.83,65.9,55308.0,60.7901,60.8362,60.7071,60.7716,55308.0
2021-06-02 15:30:00,65.91,65.94,65.78,65.83,156582.0,60.7809,60.8085,60.661,60.7071,156582.0
2021-06-03 09:30:00,65.46,65.85,64.92,65.12,40875.0,60.3659,60.7255,59.8679,60.0523,40875.0
2021-06-03 10:00:00,65.12,65.58,65.12,65.52,27247.0,60.0523,60.4765,60.0523,60.4212,27247.0
2021-06-03 10:30:00,65.5,66.04,65.49,66.03,24217.0,60.4028,60.9007,60.3935,60.8915,24217.0
2021-06-03 11:00:00,66.03,66.09,65.91,66.05,23878.0,60.8915,60.9469,60.7809,60.91,23878.0
2021-06-03 11:30:00,66.04,66.19,66.04,66.17,15924.0,60.9007,61.0391,60.9007,61.0206,15924.0
2021-06-03 12:00:00,66.18,66.24,66.11,66.22,24651.0,61.0299,61.0852,60.9653,61.0667,24651.0
2021-06-03 12:30:00,66.22,66.34,66.18,66.25,26177.0,61.0667,61.1774,61.0299,61.0944,26177.0
2021-06-03 13:00:00,66.26,66.34,66.19,66.33,21945.0,61.1036,61.1774,61.0391,61.1682,21945.0
2021-06-03 13:30:00,66.33,66.45,66.31,66.42,23604.0,61.1682,61.2788,61.1497,61.2512,23604.0
2021-06-03 14:00:00,66.41,66.54,66.41,66.52,28975.0,61.242,61.3618,61.242,61.3434,28975.0
2021-06-03 14:30:00,66.52,66.53,66.38,66.42,28172.0,61.3434,61.3526,61.2143,61.2512,28172.0
2021-06-03 15:00:00,66.43,66.62,66.43,66.62,29409.0,61.2604,61.4356,61.2604,61.4356,29409.0
2021-06-03 15:30:00,66.63,66.68,66.52,66.56,134846.0,61.4448,61.4909,61.3434,61.3803,134846.0
2021-06-04 09:30:00,67.1,67.1,66.61,66.79,55270.0,61.8783,61.8783,61.4264,61.5924,55270.0
2021-06-04 10:00:00,66.89,66.97,66.66,66.7,28269.0,61.6846,61.7584,61.4725,61.5094,28269.0
2021-06-04 10:30:00,66.7,66.83,66.68,66.79,15930.0,61.5094,61.6293,61.4909,61.5924,15930.0
2021-06-04 11:00:00,66.78,66.84,66.41,66.41,27608.0,61.5832,61.6385,61.242,61.242,27608.0
2021-06-04 11:30:00,66.41,66.41,66.14,66.15,29823.0,61.242,61.242,60.993,61.0022,29823.0
2021-06-04 12:00:00,66.15,66.18,66.05,66.09,30322.0,61.0022,61.0299,60.91,60.9469,30322.0
2021-06-04 12:30:00,66.1,66.29,66.08,66.2,27713.0,60.9561,61.1313,60.9376,61.0483,27713.0
2021-06-04 13:00:00,66.2,66.24,66.11,66.15,40897.0,61.0483,61.0852,60.9653,61.0022,40897.0
2021-06-04 13:30:00,66.14,66.44,66.14,66.38,25023.0,60.993,61.2696,60.993,61.2143,25023.0
2021-06-04 14:00:00,66.38,66.51,66.36,66.48,34669.0,61.2143,61.3342,61.1958,61.3065,34669.0
2021-06-04 14:30:00,66.51,66.51,66.31,66.32,34607.0,61.3342,61.3342,61.1497,61.159,34607.0
2021-06-04 15:00:00,66.31,66.4,66.25,66.32,40200.0,61.1497,61.2327,61.0944,61.159,40200.0
2021-06-04 15:30:00,66.31,66.32,66.19,66.28,143737.0,61.1497,61.159,61.0391,61.1221,143737.0
2021-06-07 09:30:00,66.66,66.7,66.23,66.57,55652.0,61.4725,61.5094,61.076,61.3895,55652.0
2021-06-07 10:00:00,66.52,66.69,66.49,66.56,23363.0,61.3434,61.5002,61.3157,61.3803,23363.0
2021-06-07 10:30:00,66.56,66.56,66.22,66.33,48092.0,61.3803,61.3803,61.0667,61.1682,48092.0
2021-06-07 11:00:00,66.33,66.44,66.07,66.08,58089.0,61.1682,61.2696,60.9284,60.9376,58089.0
2021-06-07 11:30:00,66.08,66.22,66.03,66.16,32017.0,60.9376,61.0667,60.8915,61.0114,32017.0
2021-06-07 12:00:00,66.16,66.22,66.04,66.1,36247.0,61.0114,61.0667,60.9007,60.9561,36247.0
2021-06-07 12:30:00,66.08,66.09,65.9,65.92,10340.0,60.9376,60.9469,60.7716,60.7901,10340.0
2021-06-07 13:00:00,65.94,65.98,65.8,65.84,21562.0,60.8085,60.8454,60.6794,60.7163,21562.0
2021-06-07 13:30:00,65.85,65.85,65.58,65.6,64826.0,60.7255,60.7255,60.4765,60.495,64826.0
2021-06-07 14:00:00,65.62,65.62,65.48,65.54,17179.0,60.5134,60.5134,60.3843,60.4397,17179.0
2021-06-07 14:30:00,65.54,65.7,65.5,65.66,57579.0,60.4397,60.5872,60.4028,60.5503,57579.0
2021-06-07 15:00:00,65.66,65.72,65.61,65.64,20662.0,60.5503,60.6057,60.5042,60.5319,20662.0
2021-06-07 15:30:00,65.65,65.86,65.47,65.52,231871.0,60.5411,60.7348,60.3751,60.4212,231871.0
2021-06-08 09:30:00,65.48,65.48,65.07,65.18,24137.0,60.3843,60.3843,60.0062,60.1077,24137.0
2021-06-08 10:00:00,65.19,65.23,64.84,64.95,42727.0,60.1169,60.1538,59.7941,59.8956,42727.0
2021-06-08 10:30:00,64.97,65.17,64.89,65.13,24728.0,59.914,60.0985,59.8402,60.0616,24728.0
2021-06-08 11:00:00,65.15,65.34,64.89,65.02,90241.0,60.08,60.2552,59.8402,59.9601,90241.0
2021-06-08 11:30:00,65.05,65.59,65.05,65.58,27833.0,59.9878,60.4858,59.9878,60.4765,27833.0
2021-06-08 12:00:00,65.59,65.67,65.5,65.61,20334.0,60.4858,60.5595,60.4028,60.5042,20334.0
2021-06-08 12:30:00,65.63,65.68,65.54,65.63,35729.0,60.5227,60.5688,60.4397,60.5227,35729.0
2021-06-08 13:00:00,65.6,65.69,65.6,65.63,13653.0,60.495,60.578,60.495,60.5227,13653.0
2021-06-08 13:30:00,65.63,65.68,65.58,65.6,15344.0,60.5227,60.5688,60.4765,60.495,15344.0
2021-06-08 14:00:00,65.59,65.71,65.59,65.71,15750.0,60.4858,60.5964,60.4858,60.5964,15750.0
2021-06-08 14:30:00,65.69,65.71,65.62,65.71,16042.0,60.578,60.5964,60.5134,60.5964,16042.0
2021-06-08 15:00:00,65.7,65.8,65.7,65.78,28307.0,60.5872,60.6794,60.5872,60.661,28307.0
2021-06-08 15:30:00,65.78,65.93,65.68,65.7,105430.0,60.661,60.7993,60.5688,60.5872,105430.0
2021-06-09 09:30:00,65.85,65.89,65.42,65.44,23807.0,60.7255,60.7624,60.329,60.3474,23807.0
2021-06-09 10:00:00,65.42,65.71,65.4,65.66,25379.0,60.329,60.5964,60.3106,60.5503,25379.0
2021-06-09 10:30:00,65.66,65.91,65.64,65.9,17690.0,60.5503,60.7809,60.5319,60.7716,17690.0
2021-06-09 11:00:00,65.9,66.0,65.87,65.98,14472.0,60.7716,60.8639,60.744,60.8454,14472.0
2021-06-09 11:30:00,65.99,66.01,65.88,65.94,16370.0,60.8546,60.8731,60.7532,60.8085,16370.0
2021-06-09 12:00:00,65.94,65.96,65.84,65.86,15453.0,60.8085,60.827,60.7163,60.7348,15453.0
2021-06-09 12:30:00,65.86,66.03,65.83,65.97,15462.0,60.7348,60.8915,60.7071,60.8362,15462.0
2021-06-09 13:00:00,65.97,66.06,65.79,65.84,31615.0,60.8362,60.9192,60.6702,60.7163,31615.0
2021-06-09 13:30:00,65.84,65.88,65.78,65.84,20235.0,60.7163,60.7532,60.661,60.7163,20235.0
2021-06-09 14:00:00,65.84,65.96,65.84,65.91,27845.0,60.7163,60.827,60.7163,60.7809,27845.0
2021-06-09 14:30:00,65.92,65.96,65.87,65.96,17641.0,60.7901,60.827,60.744,60.827,17641.0
2021-06-09 15:00:00,65.95,65.97,65.81,65.81,21261.0,60.8178,60.8362,60.6886,60.6886,21261.0
2021-06-09 15:30:00,65.82,65.87,65.67,65.69,96666.0,60.6979,60.744,60.5595,60.578,96666.0
2021-06-10 09:30:00,66.02,66.19,65.65,65.98,29335.0,60.8823,61.0391,60.5411,60.8454,29335.0
2021-06-10 10:00:00,65.98,66.2,65.92,66.11,48728.0,60.8454,61.0483,60.7901,60.9653,48728.0
2021-06-10 10:30:00,66.1,66.16,65.86,65.94,22342.0,60.9561,61.0114,60.7348,60.8085,22342.0
2021-06-10 11:00:00,65.94,65.99,65.87,65.95,73276.0,60.8085,60.8546,60.744,60.8178,73276.0
2021-06-10 11:30:00,65.95,66.17,65.95,66.07,37127.0,60.8178,61.0206,60.8178,60.9284,37127.0
2021-06-10 12:00:00,66.07,66.07,65.95,66.03,50853.0,60.9284,60.9284,60.8178,60.8915,50853.0
2021-06-10 12:30:00,66.02,66.17,66.0,66.15,19761.0,60.8823,61.0206,60.8639,61.0022,19761.0
2021-06-10 13:00:00,66.15,66.27,66.12,66.17,29837.0,61.0022,61.1128,60.9745,61.0206,29837.0
2021-06-10 13:30:00,66.17,66.2,66.1,66.14,21348.0,61.0206,61.0483,60.9561,60.993,21348.0
2021-06-10 14:00:00,66.13,66.18,66.06,66.08,21042.0,60.9837,61.0299,60.9192,60.9376,21042.0
2021-06-10 14:30:00,66.08,66.17,66.08,66.16,21592.0,60.9376,61.0206,60.9376,61.0114,21592.0
2021-06-10 15:00:00,66.15,66.24,66.04,66.06,35446.0,61.0022,61.0852,60.9007,60.9192,35446.0
2021-06-10 15:30:00,66.06,66.15,65.95,66.07,118414.0,60.9192,61.0022,60.8178,60.9284,118414.0
2021-06-11 09:30:00,66.2,66.28,65.68,66.1,37440.0,61.0483,61.1221,60.5688,60.9561,37440.0
2021-06-11 10:00:00,66.03,66.06,65.72,65.78,23155.0,60.8915,60.9192,60.6057,60.661,23155.0
2021-06-11 10:30:00,65.75,65.76,65.59,65.63,16850.0,60.6333,60.6425,60.4858,60.5227,16850.0
2021-06-11 11:00:00,65.61,65.64,65.34,65.37,36873.0,60.5042,60.5319,60.2552,60.2829,36873.0
2021-06-11 11:30:00,65.38,65.39,65.21,65.25,53403.0,60.2921,60.3013,60.1353,60.1722,53403.0
2021-06-11 12:00:00,65.25,65.29,65.17,65.23,42523.0,60.1722,60.2091,60.0985,60.1538,42523.0
2021-06-11 12:30:00,65.25,65.36,65.19,65.28,26904.0,60.1722,60.2737,60.1169,60.1999,26904.0
2021-06-11 13:00:00,65.28,65.36,65.27,65.31,24975.0,60.1999,60.2737,60.1907,60.2276,24975.0
2021-06-11 13:30:00,65.3,65.31,65.22,65.27,32121.0,60.2183,60.2276,60.1446,60.1907,32121.0
2021-06-11 14:00:00,65.26,65.33,65.2,65.26,37263.0,60.1814,60.246,60.1261,60.1814,37263.0
2021-06-11 14:30:00,65.26,65.27,65.13,65.17,29178.0,60.1814,60.1907,60.0616,60.0985,29178.0
2021-06-11 15:00:00,65.18,65.38,65.18,65.35,27041.0,60.1077,60.2921,60.1077,60.2644,27041.0
2021-06-11 15:30:00,65.36,65.59,65.32,65.56,83342.0,60.2737,60.4858,60.2368,60.4581,83342.0
2021-06-14 09:30:00,65.6,65.6,65.09,65.2,36525.0,60.495,60.495,60.0247,60.1261,36525.0
2021-06-14 10:00:00,65.18,65.18,64.4,64.49,71467.0,60.1077,60.1077,59.3884,59.4714,71467.0
2021-06-14 10:30:00,64.47,64.49,64.26,64.3,52936.0,59.4529,59.4714,59.2593,59.2962,52936.0
2021-06-14 11:00:00,64.3,64.37,64.2,64.25,51195.0,59.2962,59.3607,59.2039,59.25,51195.0
2021-06-14 11:30:00,64.24,64.28,64.1,64.2,22671.0,59.2408,59.2777,59.1117,59.2039,22671.0
2021-06-14 12:00:00,64.19,64.45,64.17,64.42,30335.0,59.1947,59.4345,59.1763,59.4068,30335.0
2021-06-14 12:30:00,64.41,64.46,64.3,64.41,50311.0,59.3976,59.4437,59.2962,59.3976,50311.0
2021-06-14 13:00:00,64.4,64.51,64.36,64.48,15922.0,59.3884,59.4898,59.3515,59.4621,15922.0
2021-06-14 13:30:00,64.48,64.5,64.34,64.36,29814.0,59.4621,59.4806,59.333,59.3515,29814.0
2021-06-14 14:00:00,64.35,64.42,64.33,64.37,14485.0,59.3423,59.4068,59.3238,59.3607,14485.0
2021-06-14 14:30:00,64.37,64.48,64.34,64.43,20781.0,59.3607,59.4621,59.333,59.416,20781.0
2021-06-14 15:00:00,64.45,64.6,64.43,64.57,30962.0,59.4345,59.5728,59.416,59.5451,30962.0
2021-06-14 15:30:00,64.57,64.67,64.53,64.67,140059.0,59.5451,59.6374,59.5083,59.6374,140059.0
2021-06-15 09:30:00,64.84,65.42,64.52,65.35,99538.0,59.7941,60.329,59.499,60.2644,99538.0
2021-06-15 10:00:00,65.35,65.64,65.35,65.5,82767.0,60.2644,60.5319,60.2644,60.4028,82767.0
2021-06-15 10:30:00,65.5,65.66,65.35,65.44,54834.0,60.4028,60.5503,60.2644,60.3474,54834.0
2021-06-15 11:00:00,65.45,65.84,65.44,65.71,53526.0,60.3567,60.7163,60.3474,60.5964,53526.0
2021-06-15 11:30:00,65.68,65.71,65.39,65.45,19659.0,60.5688,60.5964,60.3013,60.3567,19659.0
2021-06-15 12:00:00,65.47,65.54,65.44,65.54,22164.0,60.3751,60.4397,60.3474,60.4397,22164.0
2021-06-15 12:30:00,65.55,65.69,65.54,65.68,23743.0,60.4489,60.578,60.4397,60.5688,23743.0
2021-06-15 13:00:00,65.68,65.79,65.68,65.79,22100.0,60.5688,60.6702,60.5688,60.6702,22100.0
2021-06-15 13:30:00,65.81,65.87,65.74,65.78,32282.0,60.6886,60.744,60.6241,60.661,32282.0
2021-06-15 14:00:00,65.79,65.86,65.78,65.83,25429.0,60.6702,60.7348,60.661,60.7071,25429.0
2021-06-15 14:30:00,65.84,65.91,65.79,65.87,26433.0,60.7163,60.7809,60.6702,60.744,26433.0
2021-06-15 15:00:00,65.84,65.85,65.72,65.85,43277.0,60.7163,60.7255,60.6057,60.7255,43277.0
2021-06-15 15:30:00,65.85,66.0,65.76,65.9,175631.0,60.7255,60.8639,60.6425,60.7716,175631.0
2021-06-16 09:30:00,65.73,65.77,65.35,65.39,41516.0,60.6149,60.6518,60.2644,60.3013,41516.0
2021-06-16 10:00:00,65.4,65.53,65.33,65.49,15365.0,60.3106,60.4304,60.246,60.3935,15365.0
2021-06-16 10:30:00,65.48,65.64,65.47,65.57,14863.0,60.3843,60.5319,60.3751,60.4673,14863.0
2021-06-16 11:00:00,65.55,65.74,65.54,65.69,32818.0,60.4489,60.6241,60.4397,60.578,32818.0
2021-06-16 11:30:00,65.68,65.91,65.68,65.85,10051.0,60.5688,60.7809,60.5688,60.7255,10051.0
2021-06-16 12:00:00,65.86,65.89,65.66,65.66,16403.0,60.7348,60.7624,60.5503,60.5503,16403.0
2021-06-16 12:30:00,65.68,65.68,65.43,65.53,18835.0,60.5688,60.5688,60.3382,60.4304,18835.0
2021-06-16 13:00:00,65.55,65.57,65.41,65.41,18396.0,60.4489,60.4673,60.3198,60.3198,18396.0
2021-06-16 13:30:00,65.44,65.55,65.36,65.54,14171.0,60.3474,60.4489,60.2737,60.4397,14171.0
2021-06-16 14:00:00,65.53,65.53,65.0,65.29,40521.0,60.4304,60.4304,59.9417,60.2091,40521.0
2021-06-16 14:30:00,65.33,65.5,65.24,65.5,20356.0,60.246,60.4028,60.163,60.4028,20356.0
2021-06-16 15:00:00,65.48,65.76,65.42,65.62,68067.0,60.3843,60.6425,60.329,60.5134,68067.0
2021-06-16 15:30:00,65.64,65.68,65.5,65.52,79884.0,60.5319,60.5688,60.4028,60.4212,79884.0
2021-06-17 09:30:00,65.52,66.11,65.49,65.7,83110.0,60.4212,60.9653,60.3935,60.5872,83110.0
2021-06-17 10:00:00,65.65,65.84,65.39,65.49,45588.0,60.5411,60.7163,60.3013,60.3935,45588.0
2021-06-17 10:30:00,65.5,65.75,65.4,65.56,24698.0,60.4028,60.6333,60.3106,60.4581,24698.0
2021-06-17 11:00:00,65.56,65.57,65.3,65.38,32813.0,60.4581,60.4673,60.2183,60.2921,32813.0
2021-06-17 11:30:00,65.38,65.6,65.28,65.3,37816.0,60.2921,60.495,60.1999,60.2183,37816.0
2021-06-17 12:00:00,65.25,65.25,64.49,64.55,54297.0,60.1722,60.1722,59.4714,59.5267,54297.0
2021-06-17 12:30:00,64.52,64.68,64.48,64.65,21574.0,59.499,59.6466,59.4621,59.6189,21574.0
2021-06-17 13:00:00,64.69,64.95,64.69,64.88,27159.0,59.6558,59.8956,59.6558,59.831,27159.0
2021-06-17 13:30:00,64.89,65.03,64.85,65.03,25145.0,59.8402,59.9693,59.8034,59.9693,25145.0
2021-06-17 14:00:00,65.03,65.11,64.87,64.96,17039.0,59.9693,60.0431,59.8218,59.9048,17039.0
2021-06-17 14:30:00,64.96,65.07,64.9,65.02,13726.0,59.9048,60.0062,59.8495,59.9601,13726.0
2021-06-17 15:00:00,65.02,65.15,64.96,65.12,25285.0,59.9601,60.08,59.9048,60.0523,25285.0
2021-06-17 15:30:00,65.12,65.27,65.11,65.11,125041.0,60.0523,60.1907,60.0431,60.0431,125041.0
2021-06-18 09:30:00,64.54,64.92,64.02,64.16,177473.0,59.5175,59.8679,59.0379,59.1671,177473.0
2021-06-18 10:00:00,64.15,64.18,63.67,63.72,40156.0,59.1578,59.1855,58.7152,58.7613,40156.0
2021-06-18 10:30:00,63.7,63.78,63.54,63.62,47539.0,58.7428,58.8166,58.5953,58.6691,47539.0
2021-06-18 11:00:00,63.6,63.73,63.57,63.66,43500.0,58.6506,58.7705,58.623,58.706,43500.0
2021-06-18 11:30:00,63.67,63.82,63.58,63.63,133735.0,58.7152,58.8535,58.6322,58.6783,133735.0
2021-06-18 12:00:00,63.62,63.78,63.57,63.68,43020.0,58.6691,58.8166,58.623,58.7244,43020.0
2021-06-18 12:30:00,63.66,63.7,63.29,63.3,37462.0,58.706,58.7428,58.3648,58.374,37462.0
2021-06-18 13:00:00,63.31,63.43,63.31,63.39,26491.0,58.3832,58.4939,58.3832,58.457,26491.0
2021-06-18 13:30:00,63.37,63.43,63.22,63.39,31009.0,58.4385,58.4939,58.3002,58.457,31009.0
2021-06-18 14:00:00,63.37,63.49,63.31,63.41,51167.0,58.4385,58.5492,58.3832,58.4754,51167.0
2021-06-18 14:30:00,63.41,63.43,63.31,63.36,32789.0,58.4754,58.4939,58.3832,58.4293,32789.0
2021-06-18 15:00:00,63.37,63.52,63.31,63.48,73417.0,58.4385,58.5769,58.3832,58.54,73417.0
2021-06-18 15:30:00,63.47,63.54,62.96,63.17,282055.0,58.5307,58.5953,58.0604,58.2541,282055.0
2021-06-21 09:30:00,63.78,64.35,63.15,64.32,49321.0,58.8166,59.3423,58.2356,59.3146,49321.0
2021-06-21 10:00:00,64.33,64.96,64.3,64.95,49036.0,59.3238,59.9048,59.2962,59.8956,49036.0
2021-06-21 10:30:00,64.97,65.01,64.76,64.91,103428.0,59.914,59.9509,59.7204,59.8587,103428.0
2021-06-21 11:00:00,64.9,64.91,64.67,64.83,42576.0,59.8495,59.8587,59.6374,59.7849,42576.0
2021-06-21 11:30:00,64.84,65.06,64.84,65.0,25620.0,59.7941,59.997,59.7941,59.9417,25620.0
2021-06-21 12:00:00,64.99,65.0,64.84,65.0,32960.0,59.9325,59.9417,59.7941,59.9417,32960.0
2021-06-21 12:30:00,64.96,64.98,64.91,64.92,12590.0,59.9048,59.9232,59.8587,59.8679,12590.0
2021-06-21 13:00:00,64.92,64.96,64.85,64.95,14164.0,59.8679,59.9048,59.8034,59.8956,14164.0
2021-06-21 13:30:00,64.94,65.14,64.93,65.13,21086.0,59.8864,60.0708,59.8771,60.0616,21086.0
2021-06-21 14:00:00,65.14,65.27,65.12,65.14,19492.0,60.0708,60.1907,60.0523,60.0708,19492.0
2021-06-21 14:30:00,65.14,65.17,65.05,65.08,15495.0,60.0708,60.0985,59.9878,60.0155,15495.0
2021-06-21 15:00:00,65.09,65.13,65.03,65.09,31104.0,60.0247,60.0616,59.9693,60.0247,31104.0
2021-06-21 15:30:00,65.09,65.18,64.96,64.99,179982.0,60.0247,60.1077,59.9048,59.9325,179982.0
2021-06-22 09:30:00,64.89,65.08,64.12,64.12,73541.0,59.8402,60.0155,59.1302,59.1302,73541.0
2021-06-22 10:00:00,64.14,64.47,64.14,64.26,24363.0,59.1486,59.4529,59.1486,59.2593,24363.0
2021-06-22 10:30:00,64.26,64.58,64.24,64.56,64005.0,59.2593,59.5544,59.2408,59.5359,64005.0
2021-06-22 11:00:00,64.56,64.7,64.46,64.46,36550.0,59.5359,59.665,59.4437,59.4437,36550.0
2021-06-22 11:30:00,64.47,64.49,64.33,64.36,16196.0,59.4529,59.4714,59.3238,59.3515,16196.0
2021-06-22 12:00:00,64.37,64.48,64.32,64.42,35211.0,59.3607,59.4621,59.3146,59.4068,35211.0
2021-06-22 12:30:00,64.42,64.45,64.29,64.31,31141.0,59.4068,59.4345,59.2869,59.3054,31141.0
2021-06-22 13:00:00,64.29,64.48,64.28,64.44,16273.0,59.2869,59.4621,59.2777,59.4253,16273.0
2021-06-22 13:30:00,64.44,64.45,64.37,64.37,24121.0,59.4253,59.4345,59.3607,59.3607,24121.0
2021-06-22 14:00:00,64.37,64.43,64.36,64.4,28187.0,59.3607,59.416,59.3515,59.3884,28187.0
2021-06-22 14:30:00,64.39,64.78,64.38,64.76,63354.0,59.3792,59.7388,59.3699,59.7204,63354.0
2021-06-22 15:00:00,64.76,64.86,64.75,64.84,125446.0,59.7204,59.8126,59.7111,59.7941,125446.0
2021-06-22 15:30:00,64.83,64.83,64.35,64.36,195494.0,59.7849,59.7849,59.3423,59.3515,195494.0
2021-06-23 09:30:00,63.69,63.95,63.1,63.9,190594.0,58.7336,58.9734,58.1895,58.9273,190594.0
2021-06-23 10:00:00,63.95,64.44,63.95,64.3,233638.0,58.9734,59.4253,58.9734,59.2962,233638.0
2021-06-23 10:30:00,64.31,64.86,64.11,64.83,232007.0,59.3054,59.8126,59.1209,59.7849,232007.0
2021-06-23 11:00:00,64.83,64.83,64.22,64.22,48816.0,59.7849,59.7849,59.2224,59.2224,48816.0
2021-06-23 11:30:00,64.19,64.19,64.02,64.13,21304.0,59.1947,59.1947,59.0379,59.1394,21304.0
2021-06-23 12:00:00,64.12,64.35,64.09,64.33,22685.0,59.1302,59.3423,59.1025,59.3238,22685.0
2021-06-23 12:30:00,64.33,64.49,64.33,64.41,35675.0,59.3238,59.4714,59.3238,59.3976,35675.0
2021-06-23 13:00:00,64.42,64.6,64.38,64.56,26178.0,59.4068,59.5728,59.3699,59.5359,26178.0
2021-06-23 13:30:00,64.56,64.65,64.56,64.59,34179.0,59.5359,59.6189,59.5359,59.5636,34179.0
2021-06-23 14:00:00,64.6,64.6,64.43,64.5,30084.0,59.5728,59.5728,59.416,59.4806,30084.0
2021-06-23 14:30:00,64.48,64.51,64.33,64.46,78169.0,59.4621,59.4898,59.3238,59.4437,78169.0
2021-06-23 15:00:00,64.45,64.58,64.42,64.53,41062.0,59.4345,59.5544,59.4068,59.5083,41062.0
2021-06-23 15:30:00,64.53,64.55,64.02,64.07,235721.0,59.5083,59.5267,59.0379,59.0841,235721.0
2021-06-24 09:30:00,64.05,64.29,63.75,63.93,97766.0,59.1675,59.3892,58.8904,59.0566,97766.0
2021-06-24 10:00:00,63.98,63.98,63.46,63.76,165793.0,59.1028,59.1028,58.6225,58.8996,165793.0
2021-06-24 10:30:00,63.74,64.16,63.7,63.95,133074.0,58.8811,59.2691,58.8442,59.0751,133074.0
2021-06-24 11:00:00,63.95,64.0,63.72,63.99,42103.0,59.0751,59.1213,58.8627,59.1121,42103.0
2021-06-24 11:30:00,63.99,64.0,63.78,63.8,24223.0,59.1121,59.1213,58.9181,58.9366,24223.0
2021-06-24 12:00:00,63.8,63.87,63.73,63.77,20306.0,58.9366,59.0012,58.8719,58.9088,20306.0
2021-06-24 12:30:00,63.76,63.99,63.74,63.88,19419.0,58.8996,59.1121,58.8811,59.0105,19419.0
2021-06-24 13:00:00,63.91,63.95,63.78,63.79,33250.0,59.0382,59.0751,58.9181,58.9273,33250.0
2021-06-24 13:30:00,63.78,63.91,63.78,63.89,25081.0,58.9181,59.0382,58.9181,59.0197,25081.0
2021-06-24 14:00:00,63.89,63.98,63.88,63.94,25940.0,59.0197,59.1028,59.0105,59.0659,25940.0
2021-06-24 14:30:00,63.94,64.01,63.89,63.99,48103.0,59.0659,59.1305,59.0197,59.1121,48103.0
2021-06-24 15:00:00,63.99,64.03,63.89,63.93,66489.0,59.1121,59.149,59.0197,59.0566,66489.0
2021-06-24 15:30:00,63.93,64.07,63.73,63.77,132589.0,59.0566,59.186,58.8719,58.9088,132589.0
2021-06-25 09:30:00,63.94,64.1,63.87,63.96,39277.0,59.0659,59.2137,59.0012,59.0844,39277.0
2021-06-25 10:00:00,63.93,64.35,63.91,64.14,27623.0,59.0566,59.4446,59.0382,59.2506,27623.0
2021-06-25 10:30:00,64.12,64.23,63.9,64.23,55326.0,59.2322,59.3338,59.0289,59.3338,55326.0
2021-06-25 11:00:00,64.24,64.26,64.07,64.1,69071.0,59.343,59.3615,59.186,59.2137,69071.0
2021-06-25 11:30:00,64.1,64.35,64.07,64.35,51364.0,59.2137,59.4446,59.186,59.4446,51364.0
2021-06-25 12:00:00,64.35,64.41,64.31,64.4,15202.0,59.4446,59.5001,59.4077,59.4908,15202.0
2021-06-25 12:30:00,64.41,64.41,64.24,64.27,22315.0,59.5001,59.5001,59.343,59.3707,22315.0
2021-06-25 13:00:00,64.26,64.29,64.21,64.24,13990.0,59.3615,59.3892,59.3153,59.343,13990.0
2021-06-25 13:30:00,64.25,64.26,64.19,64.26,27655.0,59.3523,59.3615,59.2968,59.3615,27655.0
2021-06-25 14:00:00,64.25,64.31,64.21,64.3,22375.0,59.3523,59.4077,59.3153,59.3984,22375.0
2021-06-25 14:30:00,64.3,64.33,64.12,64.14,40545.0,59.3984,59.4262,59.2322,59.2506,40545.0
2021-06-25 15:00:00,64.14,64.23,64.11,64.13,37458.0,59.2506,59.3338,59.2229,59.2414,37458.0
2021-06-25 15:30:00,64.13,64.24,63.99,64.19,190471.0,59.2414,59.343,59.1121,59.2968,190471.0
2021-06-28 09:30:00,64.28,64.28,63.52,63.67,23028.0,59.38,59.38,58.6779,58.8165,23028.0
2021-06-28 10:00:00,63.73,63.73,63.43,63.56,27826.0,58.8719,58.8719,58.5948,58.7148,27826.0
2021-06-28 10:30:00,63.53,63.58,63.38,63.44,56095.0,58.6871,58.7333,58.5486,58.604,56095.0
2021-06-28 11:00:00,63.44,63.44,63.03,63.03,31319.0,58.604,58.604,58.2253,58.2253,31319.0
2021-06-28 11:30:00,63.03,63.06,62.87,62.96,39951.0,58.2253,58.253,58.0774,58.1606,39951.0
2021-06-28 12:00:00,62.96,63.05,62.67,62.68,30832.0,58.1606,58.2437,57.8927,57.9019,30832.0
2021-06-28 12:30:00,62.68,62.78,62.63,62.71,26894.0,57.9019,57.9943,57.8557,57.9296,26894.0
2021-06-28 13:00:00,62.74,62.87,62.72,62.84,41822.0,57.9574,58.0774,57.9389,58.0497,41822.0
2021-06-28 13:30:00,62.83,63.04,62.83,63.01,19763.0,58.0405,58.2345,58.0405,58.2068,19763.0
2021-06-28 14:00:00,63.04,63.16,63.0,63.14,35692.0,58.2345,58.3453,58.1975,58.3269,35692.0
2021-06-28 14:30:00,63.13,63.21,63.04,63.07,39521.0,58.3176,58.3915,58.2345,58.2622,39521.0
2021-06-28 15:00:00,63.08,63.18,63.02,63.17,121055.0,58.2714,58.3638,58.216,58.3546,121055.0
2021-06-28 15:30:00,63.17,63.42,63.09,63.22,204066.0,58.3546,58.5855,58.2807,58.4008,204066.0
2021-06-29 09:30:00,63.49,63.8,63.15,63.28,30503.0,58.6502,58.9366,58.3361,58.4562,30503.0
2021-06-29 10:00:00,63.28,63.51,63.22,63.49,24196.0,58.4562,58.6687,58.4008,58.6502,24196.0
2021-06-29 10:30:00,63.47,63.54,63.24,63.27,36369.0,58.6317,58.6964,58.4192,58.447,36369.0
2021-06-29 11:00:00,63.26,63.46,63.21,63.39,36615.0,58.4377,58.6225,58.3915,58.5578,36615.0
2021-06-29 11:30:00,63.38,63.38,63.18,63.19,33760.0,58.5486,58.5486,58.3638,58.3731,33760.0
2021-06-29 12:00:00,63.18,63.35,63.1,63.35,46373.0,58.3638,58.5209,58.2899,58.5209,46373.0
2021-06-29 12:30:00,63.37,63.39,63.2,63.2,32071.0,58.5393,58.5578,58.3823,58.3823,32071.0
2021-06-29 13:00:00,63.2,63.25,63.13,63.15,26244.0,58.3823,58.4285,58.3176,58.3361,26244.0
2021-06-29 13:30:00,63.14,63.19,63.08,63.18,17321.0,58.3269,58.3731,58.2714,58.3638,17321.0
2021-06-29 14:00:00,63.17,63.28,63.14,63.27,69603.0,58.3546,58.4562,58.3269,58.447,69603.0
2021-06-29 14:30:00,63.26,63.3,63.14,63.22,40164.0,58.4377,58.4747,58.3269,58.4008,40164.0
2021-06-29 15:00:00,63.21,63.27,63.18,63.23,41442.0,58.3915,58.447,58.3638,58.41,41442.0
2021-06-29 15:30:00,63.22,63.28,63.19,63.24,117956.0,58.4008,58.4562,58.3731,58.4192,117956.0
2021-06-30 09:30:00,63.25,63.48,62.75,62.75,24783.0,58.4285,58.6409,57.9666,57.9666,24783.0
2021-06-30 10:00:00,62.75,63.01,62.75,62.77,32524.0,57.9666,58.2068,57.9666,57.9851,32524.0
2021-06-30 10:30:00,62.8,62.95,62.75,62.79,22638.0,58.0128,58.1513,57.9666,58.0035,22638.0
2021-06-30 11:00:00,62.81,62.83,62.59,62.66,37519.0,58.022,58.0405,57.8188,57.8835,37519.0
2021-06-30 11:30:00,62.67,62.81,62.64,62.8,17918.0,57.8927,58.022,57.865,58.0128,17918.0
2021-06-30 12:00:00,62.82,62.93,62.74,62.93,19179.0,58.0313,58.1329,57.9574,58.1329,19179.0
2021-06-30 12:30:00,62.94,63.07,62.94,62.95,25404.0,58.1421,58.2622,58.1421,58.1513,25404.0
2021-06-30 13:00:00,62.96,62.98,62.86,62.94,24807.0,58.1606,58.1791,58.0682,58.1421,24807.0
2021-06-30 13:30:00,62.94,62.98,62.86,62.93,26783.0,58.1421,58.1791,58.0682,58.1329,26783.0
2021-06-30 14:00:00,62.93,62.94,62.87,62.91,25445.0,58.1329,58.1421,58.0774,58.1144,25445.0
2021-06-30 14:30:00,62.91,62.96,62.88,62.96,23521.0,58.1144,58.1606,58.0867,58.1606,23521.0
2021-06-30 15:00:00,62.96,63.05,62.9,63.03,32903.0,58.1606,58.2437,58.1052,58.2253,32903.0
2021-06-30 15:30:00,63.04,63.49,63.04,63.26,159287.0,58.2345,58.6502,58.2345,58.4377,159287.0
2021-07-01 09:30:00,63.71,63.88,63.54,63.57,63352.0,58.8534,59.0105,58.6964,58.7241,63352.0
2021-07-01 10:00:00,63.55,63.84,63.52,63.66,35601.0,58.7056,58.9735,58.6779,58.8072,35601.0
2021-07-01 10:30:00,63.67,63.93,63.49,63.8,39274.0,58.8165,59.0566,58.6502,58.9366,39274.0
2021-07-01 11:00:00,63.8,63.92,63.8,63.91,22153.0,58.9366,59.0474,58.9366,59.0382,22153.0
2021-07-01 11:30:00,63.92,63.97,63.82,63.83,18153.0,59.0474,59.0936,58.955,58.9643,18153.0
2021-07-01 12:00:00,63.83,63.93,63.82,63.93,21269.0,58.9643,59.0566,58.955,59.0566,21269.0
2021-07-01 12:30:00,63.93,64.2,63.86,64.17,23954.0,59.0566,59.3061,58.992,59.2783,23954.0
2021-07-01 13:00:00,64.17,64.18,64.1,64.17,25455.0,59.2783,59.2876,59.2137,59.2783,25455.0
2021-07-01 13:30:00,64.16,64.34,64.09,64.32,53549.0,59.2691,59.4354,59.2044,59.4169,53549.0
2021-07-01 14:00:00,64.33,64.38,64.17,64.33,70113.0,59.4262,59.4723,59.2783,59.4262,70113.0
2021-07-01 14:30:00,64.33,64.36,64.26,64.28,57903.0,59.4262,59.4539,59.3615,59.38,57903.0
2021-07-01 15:00:00,64.29,64.29,64.14,64.23,55522.0,59.3892,59.3892,59.2506,59.3338,55522.0
2021-07-01 15:30:00,64.23,64.29,63.88,64.04,289161.0,59.3338,59.3892,59.0105,59.1583,289161.0
2021-07-02 09:30:00,64.04,64.09,63.63,63.92,70123.0,59.1583,59.2044,58.7795,59.0474,70123.0
2021-07-02 10:00:00,63.9,63.96,63.33,63.39,69116.0,59.0289,59.0844,58.5024,58.5578,69116.0
2021-07-02 10:30:00,63.42,63.6,63.39,63.58,25065.0,58.5855,58.7518,58.5578,58.7333,25065.0
2021-07-02 11:00:00,63.59,63.61,63.46,63.52,69491.0,58.7426,58.761,58.6225,58.6779,69491.0
2021-07-02 11:30:00,63.53,63.55,63.26,63.26,40954.0,58.6871,58.7056,58.4377,58.4377,40954.0
2021-07-02 12:00:00,63.28,63.44,63.28,63.44,14411.0,58.4562,58.604,58.4562,58.604,14411.0
2021-07-02 12:30:00,63.45,63.68,63.43,63.62,18245.0,58.6132,58.8257,58.5948,58.7703,18245.0
2021-07-02 13:00:00,63.62,63.75,63.62,63.73,26435.0,58.7703,58.8904,58.7703,58.8719,26435.0
2021-07-02 13:30:00,63.73,63.75,63.67,63.71,19792.0,58.8719,58.8904,58.8165,58.8534,19792.0
2021-07-02 14:00:00,63.71,63.73,63.64,63.71,16844.0,58.8534,58.8719,58.7888,58.8534,16844.0
2021-07-02 14:30:00,63.7,63.71,63.62,63.63,18797.0,58.8442,58.8534,58.7703,58.7795,18797.0
2021-07-02 15:00:00,63.64,63.8,63.63,63.77,53027.0,58.7888,58.9366,58.7795,58.9088,53027.0
2021-07-02 15:30:00,63.77,63.99,63.75,63.89,115170.0,58.9088,59.1121,58.8904,59.0197,115170.0
2021-07-06 09:30:00,63.85,63.98,63.36,63.42,39521.0,58.9827,59.1028,58.5301,58.5855,39521.0
2021-07-06 10:00:00,63.41,63.43,62.81,62.92,33392.0,58.5763,58.5948,58.022,58.1236,33392.0
2021-07-06 10:30:00,62.9,63.21,62.77,62.84,37266.0,58.1052,58.3915,57.9851,58.0497,37266.0
2021-07-06 11:00:00,62.82,62.87,62.61,62.75,34478.0,58.0313,58.0774,57.8373,57.9666,34478.0
2021-07-06 11:30:00,62.76,62.77,62.63,62.65,51038.0,57.9758,57.9851,57.8557,57.8742,51038.0
2021-07-06 12:00:00,62.64,62.9,62.52,62.82,91447.0,57.865,58.1052,57.7541,58.0313,91447.0
2021-07-06 12:30:00,62.81,62.85,62.64,62.67,42537.0,58.022,58.059,57.865,57.8927,42537.0
2021-07-06 13:00:00,62.67,62.85,62.66,62.77,41357.0,57.8927,58.059,57.8835,57.9851,41357.0
2021-07-06 13:30:00,62.76,62.82,62.71,62.79,33422.0,57.9758,58.0313,57.9296,58.0035,33422.0
2021-07-06 14:00:00,62.79,62.95,62.79,62.95,34529.0,58.0035,58.1513,58.0035,58.1513,34529.0
2021-07-06 14:30:00,62.95,63.21,62.94,63.17,45102.0,58.1513,58.3915,58.1421,58.3546,45102.0
2021-07-06 15:00:00,63.18,63.23,63.09,63.16,34122.0,58.3638,58.41,58.2807,58.3453,34122.0
2021-07-06 15:30:00,63.16,63.24,63.06,63.08,189612.0,58.3453,58.4192,58.253,58.2714,189612.0
2021-07-07 09:30:00,62.86,63.28,62.86,63.07,40595.0,58.0682,58.4562,58.0682,58.2622,40595.0
2021-07-07 10:00:00,63.11,63.11,62.59,62.62,33254.0,58.2992,58.2992,57.8188,57.8465,33254.0
2021-07-07 10:30:00,62.64,62.88,62.58,62.84,54456.0,57.865,58.0867,57.8096,58.0497,54456.0
2021-07-07 11:00:00,62.84,63.15,62.82,63.14,31234.0,58.0497,58.3361,58.0313,58.3269,31234.0
2021-07-07 11:30:00,63.14,63.31,63.08,63.15,74816.0,58.3269,58.4839,58.2714,58.3361,74816.0
2021-07-07 12:00:00,63.17,63.23,63.08,63.16,91096.0,58.3546,58.41,58.2714,58.3453,91096.0
2021-07-07 12:30:00,63.18,63.36,63.18,63.32,18665.0,58.3638,58.5301,58.3638,58.4931,18665.0
2021-07-07 13:00:00,63.32,63.36,63.24,63.25,16206.0,58.4931,58.5301,58.4192,58.4285,16206.0
2021-07-07 13:30:00,63.25,63.4,63.23,63.35,20077.0,58.4285,58.567,58.41,58.5209,20077.0
2021-07-07 14:00:00,63.36,63.46,63.3,63.36,20770.0,58.5301,58.6225,58.4747,58.5301,20770.0
2021-07-07 14:30:00,63.35,63.49,63.3,63.49,20651.0,58.5209,58.6502,58.4747,58.6502,20651.0
2021-07-07 15:00:00,63.49,63.63,63.48,63.59,31797.0,58.6502,58.7795,58.6409,58.7426,31797.0
2021-07-07 15:30:00,63.59,63.71,63.55,63.62,114150.0,58.7426,58.8534,58.7056,58.7703,114150.0
2021-07-08 09:30:00,62.81,63.61,61.8,62.19,68978.0,58.022,58.761,57.089,57.4493,68978.0
2021-07-08 10:00:00,62.12,62.12,61.65,61.92,75077.0,57.3846,57.3846,56.9504,57.1999,75077.0
2021-07-08 10:30:00,61.95,62.16,61.86,62.09,66290.0,57.2276,57.4216,57.1444,57.3569,66290.0
2021-07-08 11:00:00,62.07,62.44,62.0,62.41,47579.0,57.3384,57.6802,57.2738,57.6525,47579.0
2021-07-08 11:30:00,62.44,62.46,62.31,62.42,39211.0,57.6802,57.6987,57.5601,57.6618,39211.0
2021-07-08 12:00:00,62.42,62.52,62.37,62.5,23498.0,57.6618,57.7541,57.6156,57.7357,23498.0
2021-07-08 12:30:00,62.48,62.55,62.43,62.43,18946.0,57.7172,57.7818,57.671,57.671,18946.0
2021-07-08 13:00:00,62.44,62.45,62.2,62.31,26529.0,57.6802,57.6895,57.4585,57.5601,26529.0
2021-07-08 13:30:00,62.31,62.34,62.23,62.25,22944.0,57.5601,57.5878,57.4862,57.5047,22944.0
2021-07-08 14:00:00,62.26,62.27,62.01,62.08,29509.0,57.5139,57.5232,57.283,57.3477,29509.0
2021-07-08 14:30:00,62.07,62.09,61.89,61.95,35454.0,57.3384,57.3569,57.1722,57.2276,35454.0
2021-07-08 15:00:00,61.97,62.1,61.81,61.94,41486.0,57.2461,57.3661,57.0983,57.2183,41486.0
2021-07-08 15:30:00,61.93,62.03,61.72,61.92,195919.0,57.2091,57.3015,57.0151,57.1999,195919.0
2021-07-09 09:30:00,62.55,62.67,62.12,62.4,59083.0,57.7818,57.8927,57.3846,57.6433,59083.0
2021-07-09 10:00:00,62.39,62.74,62.38,62.64,27910.0,57.634,57.9574,57.6248,57.865,27910.0
2021-07-09 10:30:00,62.67,62.68,62.28,62.28,24922.0,57.8927,57.9019,57.5324,57.5324,24922.0
2021-07-09 11:00:00,62.28,62.49,62.25,62.41,24650.0,57.5324,57.7264,57.5047,57.6525,24650.0
2021-07-09 11:30:00,62.42,62.52,62.3,62.34,37477.0,57.6618,57.7541,57.5509,57.5878,37477.0
2021-07-09 12:00:00,62.33,62.37,62.15,62.2,17120.0,57.5786,57.6156,57.4123,57.4585,17120.0
2021-07-09 12:30:00,62.2,62.25,62.12,62.18,18677.0,57.4585,57.5047,57.3846,57.44,18677.0
2021-07-09 13:00:00,62.17,62.37,62.15,62.3,15769.0,57.4308,57.6156,57.4123,57.5509,15769.0
2021-07-09 13:30:00,62.32,62.49,62.31,62.44,19731.0,57.5694,57.7264,57.5601,57.6802,19731.0
2021-07-09 14:00:00,62.43,62.43,62.36,62.36,16744.0,57.671,57.671,57.6063,57.6063,16744.0
2021-07-09 14:30:00,62.37,62.45,62.32,62.42,24592.0,57.6156,57.6895,57.5694,57.6618,24592.0
2021-07-09 15:00:00,62.41,62.52,62.36,62.5,130865.0,57.6525,57.7541,57.6063,57.7357,130865.0
2021-07-09 15:30:00,62.5,62.52,62.38,62.42,199363.0,57.7357,57.7541,57.6248,57.6618,199363.0
2021-07-12 09:30:00,62.0,62.53,61.76,62.52,26395.0,57.2738,57.7634,57.0521,57.7541,26395.0
2021-07-12 10:00:00,62.53,62.84,62.5,62.58,33101.0,57.7634,58.0497,57.7357,57.8096,33101.0
2021-07-12 10:30:00,62.65,62.83,62.53,62.66,32881.0,57.8742,58.0405,57.7634,57.8835,32881.0
2021-07-12 11:00:00,62.68,62.68,62.53,62.64,14074.0,57.9019,57.9019,57.7634,57.865,14074.0
2021-07-12 11:30:00,62.67,62.85,62.59,62.85,12923.0,57.8927,58.059,57.8188,58.059,12923.0
2021-07-12 12:00:00,62.85,62.96,62.75,62.75,27734.0,58.059,58.1606,57.9666,57.9666,27734.0
2021-07-12 12:30:00,62.75,62.82,62.69,62.73,17385.0,57.9666,58.0313,57.9112,57.9481,17385.0
2021-07-12 13:00:00,62.72,62.81,62.68,62.76,13273.0,57.9389,58.022,57.9019,57.9758,13273.0
2021-07-12 13:30:00,62.78,62.8,62.71,62.73,13484.0,57.9943,58.0128,57.9296,57.9481,13484.0
2021-07-12 14:00:00,62.72,62.76,62.65,62.76,16623.0,57.9389,57.9758,57.8742,57.9758,16623.0
2021-07-12 14:30:00,62.75,62.84,62.73,62.83,33290.0,57.9666,58.0497,57.9481,58.0405,33290.0
2021-07-12 15:00:00,62.83,62.83,62.7,62.76,58184.0,58.0405,58.0405,57.9204,57.9758,58184.0
2021-07-12 15:30:00,62.75,62.76,62.57,62.71,111659.0,57.9666,57.9758,57.8003,57.9296,111659.0
2021-07-13 09:30:00,62.71,62.71,62.19,62.2,44214.0,57.9296,57.9296,57.4493,57.4585,44214.0
2021-07-13 10:00:00,62.19,62.23,62.05,62.17,31113.0,57.4493,57.4862,57.32,57.4308,31113.0
2021-07-13 10:30:00,62.19,62.2,61.81,61.82,18416.0,57.4493,57.4585,57.0983,57.1075,18416.0
2021-07-13 11:00:00,61.83,62.34,61.78,62.24,61361.0,57.1167,57.5878,57.0705,57.4955,61361.0
2021-07-13 11:30:00,62.23,62.37,62.15,62.22,58953.0,57.4862,57.6156,57.4123,57.477,58953.0
2021-07-13 12:00:00,62.23,62.39,62.23,62.33,20309.0,57.4862,57.634,57.4862,57.5786,20309.0
2021-07-13 12:30:00,62.33,62.42,62.3,62.4,15163.0,57.5786,57.6618,57.5509,57.6433,15163.0
2021-07-13 13:00:00,62.37,62.4,62.21,62.29,17862.0,57.6156,57.6433,57.4678,57.5417,17862.0
2021-07-13 13:30:00,62.28,62.43,62.26,62.42,23679.0,57.5324,57.671,57.5139,57.6618,23679.0
2021-07-13 14:00:00,62.37,62.42,62.13,62.15,24741.0,57.6156,57.6618,57.3939,57.4123,24741.0
2021-07-13 14:30:00,62.13,62.13,61.92,61.96,26102.0,57.3939,57.3939,57.1999,57.2368,26102.0
2021-07-13 15:00:00,61.97,62.0,61.81,61.92,34842.0,57.2461,57.2738,57.0983,57.1999,34842.0
2021-07-13 15:30:00,61.92,62.11,61.91,61.99,103761.0,57.1999,57.3754,57.1906,57.2645,103761.0
2021-07-14 09:30:00,62.05,62.58,61.89,62.1,51868.0,57.32,57.8096,57.1722,57.3661,51868.0
2021-07-14 10:00:00,62.23,62.59,62.04,62.55,40691.0,57.4862,57.8188,57.3107,57.7818,40691.0
2021-07-14 10:30:00,62.51,62.51,62.12,62.18,22256.0,57.7449,57.7449,57.3846,57.44,22256.0
2021-07-14 11:00:00,62.17,62.28,62.13,62.21,26210.0,57.4308,57.5324,57.3939,57.4678,26210.0
2021-07-14 11:30:00,62.23,62.26,62.1,62.17,25967.0,57.4862,57.5139,57.3661,57.4308,25967.0
2021-07-14 12:00:00,62.17,62.29,62.17,62.29,13817.0,57.4308,57.5417,57.4308,57.5417,13817.0
2021-07-14 12:30:00,62.3,62.32,62.21,62.31,14780.0,57.5509,57.5694,57.4678,57.5601,14780.0
2021-07-14 13:00:00,62.32,62.42,62.19,62.31,94348.0,57.5694,57.6618,57.4493,57.5601,94348.0
2021-07-14 13:30:00,62.3,62.42,62.3,62.41,22333.0,57.5509,57.6618,57.5509,57.6525,22333.0
2021-07-14 14:00:00,62.41,62.47,62.32,62.32,18643.0,57.6525,57.7079,57.5694,57.5694,18643.0
2021-07-14 14:30:00,62.33,62.36,62.14,62.32,25896.0,57.5786,57.6063,57.4031,57.5694,25896.0
2021-07-14 15:00:00,62.28,62.43,62.15,62.17,42679.0,57.5324,57.671,57.4123,57.4308,42679.0
2021-07-14 15:30:00,62.16,62.23,61.97,62.16,162371.0,57.4216,57.4862,57.2461,57.4216,162371.0
2021-07-15 09:30:00,61.61,62.16,61.61,62.02,64437.0,56.9135,57.4216,56.9135,57.2922,64437.0
2021-07-15 10:00:00,62.02,62.13,61.86,62.01,44968.0,57.2922,57.3939,57.1444,57.283,44968.0
2021-07-15 10:30:00,62.02,62.32,62.0,62.16,50001.0,57.2922,57.5694,57.2738,57.4216,50001.0
2021-07-15 11:00:00,62.17,62.17,62.01,62.1,44145.0,57.4308,57.4308,57.283,57.3661,44145.0
2021-07-15 11:30:00,62.1,62.33,62.06,62.23,39787.0,57.3661,57.5786,57.3292,57.4862,39787.0
2021-07-15 12:00:00,62.25,62.48,62.25,62.28,37718.0,57.5047,57.7172,57.5047,57.5324,37718.0
2021-07-15 12:30:00,62.25,62.31,62.07,62.08,28599.0,57.5047,57.5601,57.3384,57.3477,28599.0
2021-07-15 13:00:00,62.12,62.12,61.77,61.81,38699.0,57.3846,57.3846,57.0613,57.0983,38699.0
2021-07-15 13:30:00,61.83,61.9,61.6,61.6,44071.0,57.1167,57.1814,56.9043,56.9043,44071.0
2021-07-15 14:00:00,61.61,62.0,61.61,61.93,53576.0,56.9135,57.2738,56.9135,57.2091,53576.0
2021-07-15 14:30:00,61.93,61.96,61.85,61.92,40604.0,57.2091,57.2368,57.1352,57.1999,40604.0
2021-07-15 15:00:00,61.93,61.96,61.78,61.86,41861.0,57.2091,57.2368,57.0705,57.1444,41861.0
2021-07-15 15:30:00,61.86,61.9,61.7,61.8,182041.0,57.1444,57.1814,56.9966,57.089,182041.0
2021-07-16 09:30:00,61.8,61.8,61.37,61.46,39160.0,57.089,57.089,56.6918,56.7749,39160.0
2021-07-16 10:00:00,61.42,61.42,60.8,60.91,87966.0,56.738,56.738,56.1652,56.2669,87966.0
2021-07-16 10:30:00,60.89,61.2,60.7,61.1,68127.0,56.2484,56.5348,56.0729,56.4424,68127.0
2021-07-16 11:00:00,61.13,61.22,61.05,61.14,27780.0,56.4701,56.5532,56.3962,56.4793,27780.0
2021-07-16 11:30:00,61.14,61.37,61.13,61.37,21453.0,56.4793,56.6918,56.4701,56.6918,21453.0
2021-07-16 12:00:00,61.35,61.36,61.06,61.1,94461.0,56.6733,56.6826,56.4054,56.4424,94461.0
2021-07-16 12:30:00,61.09,61.09,60.86,60.86,32951.0,56.4331,56.4331,56.2207,56.2207,32951.0
2021-07-16 13:00:00,60.86,60.91,60.78,60.82,26383.0,56.2207,56.2669,56.1468,56.1837,26383.0
2021-07-16 13:30:00,60.84,60.88,60.77,60.86,22808.0,56.2022,56.2391,56.1375,56.2207,22808.0
2021-07-16 14:00:00,60.86,60.94,60.79,60.88,29198.0,56.2207,56.2946,56.156,56.2391,29198.0
2021-07-16 14:30:00,60.89,60.96,60.78,60.93,55600.0,56.2484,56.313,56.1468,56.2853,55600.0
2021-07-16 15:00:00,60.93,61.28,60.91,61.23,71844.0,56.2853,56.6087,56.2669,56.5625,71844.0
2021-07-16 15:30:00,61.23,61.35,61.07,61.15,233423.0,56.5625,56.6733,56.4147,56.4886,233423.0
2021-07-19 09:30:00,60.51,60.73,59.97,60.22,37847.0,55.8973,56.1006,55.3985,55.6295,37847.0
2021-07-19 10:00:00,60.19,60.29,59.77,60.11,55869.0,55.6017,55.6941,55.2138,55.5278,55869.0
2021-07-19 10:30:00,60.11,60.43,60.03,60.09,35499.0,55.5278,55.8234,55.4539,55.5094,35499.0
2021-07-19 11:00:00,60.1,60.6,60.1,60.33,71325.0,55.5186,55.9805,55.5186,55.7311,71325.0
2021-07-19 11:30:00,60.36,60.82,60.33,60.78,71952.0,55.7588,56.1837,55.7311,56.1468,71952.0
2021-07-19 12:00:00,60.77,60.78,60.42,60.43,107249.0,56.1375,56.1468,55.8142,55.8234,107249.0
2021-07-19 12:30:00,60.43,60.48,60.03,60.18,152329.0,55.8234,55.8696,55.4539,55.5925,152329.0
2021-07-19 13:00:00,60.19,60.37,60.18,60.24,92774.0,55.6017,55.768,55.5925,55.6479,92774.0
2021-07-19 13:30:00,60.24,60.36,60.06,60.33,162236.0,55.6479,55.7588,55.4817,55.7311,162236.0
2021-07-19 14:00:00,60.32,60.46,60.28,60.39,111349.0,55.7218,55.8512,55.6849,55.7865,111349.0
2021-07-19 14:30:00,60.39,60.43,60.3,60.37,100086.0,55.7865,55.8234,55.7034,55.768,100086.0
2021-07-19 15:00:00,60.37,60.49,60.33,60.38,109161.0,55.768,55.8789,55.7311,55.7773,109161.0
2021-07-19 15:30:00,60.37,60.7,60.36,60.7,429613.0,55.768,56.0729,55.7588,56.0729,429613.0
2021-07-20 09:30:00,60.96,62.23,60.81,62.23,44748.0,56.313,57.4862,56.1745,57.4862,44748.0
2021-07-20 10:00:00,62.26,62.72,62.23,62.66,63001.0,57.5139,57.9389,57.4862,57.8835,63001.0
2021-07-20 10:30:00,62.64,62.95,62.57,62.91,123982.0,57.865,58.1513,57.8003,58.1144,123982.0
2021-07-20 11:00:00,62.92,63.25,62.78,62.81,129513.0,58.1236,58.4285,57.9943,58.022,129513.0
2021-07-20 11:30:00,62.81,62.95,62.73,62.94,88571.0,58.022,58.1513,57.9481,58.1421,88571.0
2021-07-20 12:00:00,62.93,63.11,62.82,62.94,35679.0,58.1329,58.2992,58.0313,58.1421,35679.0
2021-07-20 12:30:00,62.94,63.03,62.9,62.95,32001.0,58.1421,58.2253,58.1052,58.1513,32001.0
2021-07-20 13:00:00,62.96,62.96,62.51,62.51,67397.0,58.1606,58.1606,57.7449,57.7449,67397.0
2021-07-20 13:30:00,62.52,62.52,62.35,62.42,50774.0,57.7541,57.7541,57.5971,57.6618,50774.0
2021-07-20 14:00:00,62.45,62.67,62.45,62.53,66423.0,57.6895,57.8927,57.6895,57.7634,66423.0
2021-07-20 14:30:00,62.54,62.63,62.35,62.38,45426.0,57.7726,57.8557,57.5971,57.6248,45426.0
2021-07-20 15:00:00,62.41,62.54,62.32,62.5,53590.0,57.6525,57.7726,57.5694,57.7357,53590.0
2021-07-20 15:30:00,62.51,62.64,62.48,62.58,289953.0,57.7449,57.865,57.7172,57.8096,289953.0
2021-07-21 09:30:00,62.93,63.72,62.93,63.36,36916.0,58.1329,58.8627,58.1329,58.5301,36916.0
2021-07-21 10:00:00,63.36,63.67,63.32,63.59,36837.0,58.5301,58.8165,58.4931,58.7426,36837.0
2021-07-21 10:30:00,63.57,63.76,63.52,63.71,59641.0,58.7241,58.8996,58.6779,58.8534,59641.0
2021-07-21 11:00:00,63.71,63.79,63.47,63.57,46761.0,58.8534,58.9273,58.6317,58.7241,46761.0
2021-07-21 11:30:00,63.57,63.66,63.5,63.55,30100.0,58.7241,58.8072,58.6594,58.7056,30100.0
2021-07-21 12:00:00,63.62,63.62,63.52,63.57,29359.0,58.7703,58.7703,58.6779,58.7241,29359.0
2021-07-21 12:30:00,63.56,63.76,63.55,63.73,21414.0,58.7148,58.8996,58.7056,58.8719,21414.0
2021-07-21 13:00:00,63.74,63.87,63.72,63.8,28716.0,58.8811,59.0012,58.8627,58.9366,28716.0
2021-07-21 13:30:00,63.8,63.96,63.79,63.94,57935.0,58.9366,59.0844,58.9273,59.0659,57935.0
2021-07-21 14:00:00,63.94,63.95,63.84,63.87,49869.0,59.0659,59.0751,58.9735,59.0012,49869.0
2021-07-21 14:30:00,63.88,63.97,63.86,63.94,38779.0,59.0105,59.0936,58.992,59.0659,38779.0
2021-07-21 15:00:00,63.95,63.95,63.65,63.69,80964.0,59.0751,59.0751,58.798,58.8349,80964.0
2021-07-21 15:30:00,63.69,63.84,63.6,63.77,230403.0,58.8349,58.9735,58.7518,58.9088,230403.0
2021-07-22 09:30:00,63.64,63.85,63.07,63.08,14835.0,58.7888,58.9827,58.2622,58.2714,14835.0
2021-07-22 10:00:00,63.06,63.32,62.95,63.07,20249.0,58.253,58.4931,58.1513,58.2622,20249.0
2021-07-22 10:30:00,63.14,63.32,63.06,63.12,25081.0,58.3269,58.4931,58.253,58.3084,25081.0
2021-07-22 11:00:00,63.06,63.17,62.86,63.0,18879.0,58.253,58.3546,58.0682,58.1975,18879.0
2021-07-22 11:30:00,63.0,63.03,62.83,63.02,29338.0,58.1975,58.2253,58.0405,58.216,29338.0
2021-07-22 12:00:00,63.03,63.05,62.85,63.05,21088.0,58.2253,58.2437,58.059,58.2437,21088.0
2021-07-22 12:30:00,63.02,63.28,63.0,63.28,13665.0,58.216,58.4562,58.1975,58.4562,13665.0
2021-07-22 13:00:00,63.28,63.31,63.24,63.27,20436.0,58.4562,58.4839,58.4192,58.447,20436.0
2021-07-22 13:30:00,63.27,63.35,63.22,63.28,31379.0,58.447,58.5209,58.4008,58.4562,31379.0
2021-07-22 14:00:00,63.31,63.39,63.28,63.35,30965.0,58.4839,58.5578,58.4562,58.5209,30965.0
2021-07-22 14:30:00,63.34,63.42,63.31,63.39,23493.0,58.5116,58.5855,58.4839,58.5578,23493.0
2021-07-22 15:00:00,63.4,63.4,63.32,63.34,33294.0,58.567,58.567,58.4931,58.5116,33294.0
2021-07-22 15:30:00,63.34,63.41,63.24,63.31,254972.0,58.5116,58.5763,58.4192,58.4839,254972.0
2021-07-23 09:30:00,63.71,63.71,63.04,63.5,67726.0,58.8534,58.8534,58.2345,58.6594,67726.0
2021-07-23 10:00:00,63.55,63.58,63.33,63.36,61334.0,58.7056,58.7333,58.5024,58.5301,61334.0
2021-07-23 10:30:00,63.34,63.54,63.28,63.51,14802.0,58.5116,58.6964,58.4562,58.6687,14802.0
2021-07-23 11:00:00,63.53,63.64,63.46,63.53,12611.0,58.6871,58.7888,58.6225,58.6871,12611.0
2021-07-23 11:30:00,63.53,63.61,63.38,63.43,30452.0,58.6871,58.761,58.5486,58.5948,30452.0
2021-07-23 12:00:00,63.38,63.53,63.37,63.46,12498.0,58.5486,58.6871,58.5393,58.6225,12498.0
2021-07-23 12:30:00,63.48,63.52,63.44,63.5,11112.0,58.6409,58.6779,58.604,58.6594,11112.0
2021-07-23 13:00:00,63.5,63.69,63.5,63.66,13154.0,58.6594,58.8349,58.6594,58.8072,13154.0
2021-07-23 13:30:00,63.67,63.72,63.62,63.64,7107.0,58.8165,58.8627,58.7703,58.7888,7107.0
2021-07-23 14:00:00,63.64,63.7,63.6,63.64,12376.0,58.7888,58.8442,58.7518,58.7888,12376.0
2021-07-23 14:30:00,63.62,63.64,63.45,63.52,14475.0,58.7703,58.7888,58.6132,58.6779,14475.0
2021-07-23 15:00:00,63.51,63.61,63.42,63.61,84319.0,58.6687,58.761,58.5855,58.761,84319.0
2021-07-23 15:30:00,63.59,63.67,63.56,63.6,100190.0,58.7426,58.8165,58.7148,58.7518,100190.0
2021-07-26 09:30:00,63.66,63.89,63.08,63.46,20102.0,58.8072,59.0197,58.2714,58.6225,20102.0
2021-07-26 10:00:00,63.47,63.53,63.3,63.41,26440.0,58.6317,58.6871,58.4747,58.5763,26440.0
2021-07-26 10:30:00,63.39,63.6,63.24,63.43,83249.0,58.5578,58.7518,58.4192,58.5948,83249.0
2021-07-26 11:00:00,63.4,63.58,63.32,63.5,23464.0,58.567,58.7333,58.4931,58.6594,23464.0
2021-07-26 11:30:00,63.49,63.57,63.43,63.53,16956.0,58.6502,58.7241,58.5948,58.6871,16956.0
2021-07-26 12:00:00,63.52,63.54,63.44,63.5,17055.0,58.6779,58.6964,58.604,58.6594,17055.0
2021-07-26 12:30:00,63.5,63.6,63.47,63.6,15964.0,58.6594,58.7518,58.6317,58.7518,15964.0
2021-07-26 13:00:00,63.6,63.67,63.57,63.63,13998.0,58.7518,58.8165,58.7241,58.7795,13998.0
2021-07-26 13:30:00,63.63,63.66,63.56,63.65,11645.0,58.7795,58.8072,58.7148,58.798,11645.0
2021-07-26 14:00:00,63.65,63.78,63.61,63.74,18007.0,58.798,58.9181,58.761,58.8811,18007.0
2021-07-26 14:30:00,63.76,63.77,63.59,63.59,45808.0,58.8996,58.9088,58.7426,58.7426,45808.0
2021-07-26 15:00:00,63.59,63.62,63.47,63.58,28195.0,58.7426,58.7703,58.6317,58.7333,28195.0
2021-07-26 15:30:00,63.58,63.65,63.49,63.63,125999.0,58.7333,58.798,58.6502,58.7795,125999.0
2021-07-27 09:30:00,63.69,64.29,63.48,64.11,60408.0,58.8349,59.3892,58.6409,59.2229,60408.0
2021-07-27 10:00:00,64.16,64.62,64.1,64.51,34073.0,59.2691,59.694,59.2137,59.5924,34073.0
2021-07-27 10:30:00,64.55,64.99,64.51,64.94,78430.0,59.6294,60.0358,59.5924,59.9897,78430.0
2021-07-27 11:00:00,64.93,64.97,64.7,64.91,49308.0,59.9804,60.0174,59.7679,59.9619,49308.0
2021-07-27 11:30:00,64.94,65.13,64.88,65.13,68360.0,59.9897,60.1652,59.9342,60.1652,68360.0
2021-07-27 12:00:00,65.11,65.11,64.68,64.95,145509.0,60.1467,60.1467,59.7495,59.9989,145509.0
2021-07-27 12:30:00,64.95,65.07,64.76,64.89,97904.0,59.9989,60.1097,59.8234,59.9435,97904.0
2021-07-27 13:00:00,64.88,65.02,64.78,64.93,54149.0,59.9342,60.0636,59.8418,59.9804,54149.0
2021-07-27 13:30:00,64.95,65.03,64.85,64.9,34748.0,59.9989,60.0728,59.9065,59.9527,34748.0
2021-07-27 14:00:00,64.88,65.01,64.85,64.9,27505.0,59.9342,60.0543,59.9065,59.9527,27505.0
2021-07-27 14:30:00,64.89,64.93,64.78,64.78,31235.0,59.9435,59.9804,59.8418,59.8418,31235.0
2021-07-27 15:00:00,64.8,64.87,64.64,64.77,59234.0,59.8603,59.925,59.7125,59.8326,59234.0
2021-07-27 15:30:00,64.78,64.83,64.59,64.81,166808.0,59.8418,59.888,59.6663,59.8696,166808.0
2021-07-28 09:30:00,64.6,64.83,64.46,64.75,104957.0,59.6756,59.888,59.5462,59.8141,104957.0
2021-07-28 10:00:00,64.73,64.82,64.53,64.64,97631.0,59.7957,59.8788,59.6109,59.7125,97631.0
2021-07-28 10:30:00,64.73,64.96,64.7,64.81,35242.0,59.7957,60.0081,59.7679,59.8696,35242.0
2021-07-28 11:00:00,64.84,64.89,64.74,64.87,21235.0,59.8973,59.9435,59.8049,59.925,21235.0
2021-07-28 11:30:00,64.83,65.02,64.81,64.96,18983.0,59.888,60.0636,59.8696,60.0081,18983.0
2021-07-28 12:00:00,64.95,64.95,64.73,64.78,110175.0,59.9989,59.9989,59.7957,59.8418,110175.0
2021-07-28 12:30:00,64.8,64.95,64.79,64.95,55262.0,59.8603,59.9989,59.8511,59.9989,55262.0
2021-07-28 13:00:00,64.95,65.05,64.83,65.0,83987.0,59.9989,60.0913,59.888,60.0451,83987.0
2021-07-28 13:30:00,64.97,65.0,64.75,64.76,35473.0,60.0174,60.0451,59.8141,59.8234,35473.0
2021-07-28 14:00:00,64.75,64.96,64.69,64.95,40650.0,59.8141,60.0081,59.7587,59.9989,40650.0
2021-07-28 14:30:00,64.95,65.2,64.87,65.09,72314.0,59.9989,60.2298,59.925,60.1282,72314.0
2021-07-28 15:00:00,65.09,65.15,64.91,65.06,71700.0,60.1282,60.1836,59.9619,60.1005,71700.0
2021-07-28 15:30:00,65.06,65.21,65.0,65.16,210077.0,60.1005,60.2391,60.0451,60.1929,210077.0
2021-07-29 09:30:00,65.57,65.8,65.07,65.35,40278.0,60.5716,60.7841,60.1097,60.3684,40278.0
2021-07-29 10:00:00,65.35,65.36,65.0,65.05,30696.0,60.3684,60.3776,60.0451,60.0913,30696.0
2021-07-29 10:30:00,65.03,65.24,64.93,65.14,43907.0,60.0728,60.2668,59.9804,60.1744,43907.0
2021-07-29 11:00:00,65.13,65.26,65.12,65.24,19839.0,60.1652,60.2853,60.1559,60.2668,19839.0
2021-07-29 11:30:00,65.23,65.38,65.18,65.35,20077.0,60.2575,60.3961,60.2114,60.3684,20077.0
2021-07-29 12:00:00,65.33,65.36,65.27,65.32,28232.0,60.3499,60.3776,60.2945,60.3407,28232.0
2021-07-29 12:30:00,65.31,65.4,65.26,65.31,20737.0,60.3314,60.4146,60.2853,60.3314,20737.0
2021-07-29 13:00:00,65.31,65.36,65.27,65.31,27936.0,60.3314,60.3776,60.2945,60.3314,27936.0
2021-07-29 13:30:00,65.31,65.35,65.26,65.27,35548.0,60.3314,60.3684,60.2853,60.2945,35548.0
2021-07-29 14:00:00,65.27,65.33,65.26,65.29,66423.0,60.2945,60.3499,60.2853,60.313,66423.0
2021-07-29 14:30:00,65.3,65.33,65.16,65.3,47568.0,60.3222,60.3499,60.1929,60.3222,47568.0
2021-07-29 15:00:00,65.29,65.57,65.29,65.5,49831.0,60.313,60.5716,60.313,60.507,49831.0
2021-07-29 15:30:00,65.5,65.51,65.36,65.41,128046.0,60.507,60.5162,60.3776,60.4238,128046.0
2021-07-30 09:30:00,65.25,66.14,65.15,65.96,56908.0,60.276,61.0982,60.1836,60.9319,56908.0
2021-07-30 10:00:00,65.93,66.27,65.85,65.85,39322.0,60.9042,61.2183,60.8303,60.8303,39322.0
2021-07-30 10:30:00,65.88,66.23,65.88,66.09,71782.0,60.858,61.1813,60.858,61.052,71782.0
2021-07-30 11:00:00,66.05,66.36,66.05,66.33,56700.0,61.015,61.3014,61.015,61.2737,56700.0
2021-07-30 11:30:00,66.34,66.37,66.17,66.37,29971.0,61.2829,61.3106,61.1259,61.3106,29971.0
2021-07-30 12:00:00,66.36,66.54,66.24,66.5,64888.0,61.3014,61.4677,61.1906,61.4307,64888.0
2021-07-30 12:30:00,66.5,66.5,66.34,66.42,57485.0,61.4307,61.4307,61.2829,61.3568,57485.0
2021-07-30 13:00:00,66.44,66.48,66.21,66.31,35089.0,61.3753,61.4123,61.1628,61.2552,35089.0
2021-07-30 13:30:00,66.31,66.51,66.27,66.3,39569.0,61.2552,61.44,61.2183,61.246,39569.0
2021-07-30 14:00:00,66.32,66.51,66.21,66.23,70909.0,61.2645,61.44,61.1628,61.1813,70909.0
2021-07-30 14:30:00,66.23,66.39,66.18,66.25,43353.0,61.1813,61.3291,61.1351,61.1998,43353.0
2021-07-30 15:00:00,66.25,66.35,66.13,66.14,56035.0,61.1998,61.2922,61.0889,61.0982,56035.0
2021-07-30 15:30:00,66.14,66.21,65.91,66.04,181620.0,61.0982,61.1628,60.8857,61.0058,181620.0
2021-08-02 09:30:00,66.21,66.94,66.05,66.62,54009.0,61.1628,61.8372,61.015,61.5416,54009.0
2021-08-02 10:00:00,66.59,66.82,66.55,66.77,34223.0,61.5139,61.7263,61.4769,61.6802,34223.0
2021-08-02 10:30:00,66.76,66.98,66.55,66.56,103680.0,61.6709,61.8741,61.4769,61.4862,103680.0
2021-08-02 11:00:00,66.55,66.85,66.52,66.71,33587.0,61.4769,61.7541,61.4492,61.6247,33587.0
2021-08-02 11:30:00,66.75,66.79,66.65,66.7,34106.0,61.6617,61.6986,61.5693,61.6155,34106.0
2021-08-02 12:00:00,66.7,66.82,66.62,66.67,30919.0,61.6155,61.7263,61.5416,61.5878,30919.0
2021-08-02 12:30:00,66.66,66.84,66.66,66.8,21462.0,61.5785,61.7448,61.5785,61.7079,21462.0
2021-08-02 13:00:00,66.81,66.88,66.73,66.78,36369.0,61.7171,61.7818,61.6432,61.6894,36369.0
2021-08-02 13:30:00,66.78,66.8,66.66,66.79,38936.0,61.6894,61.7079,61.5785,61.6986,38936.0
2021-08-02 14:00:00,66.79,66.94,66.74,66.84,33468.0,61.6986,61.8372,61.6524,61.7448,33468.0
2021-08-02 14:30:00,66.83,66.89,66.77,66.85,48719.0,61.7356,61.791,61.6802,61.7541,48719.0
2021-08-02 15:00:00,66.85,66.85,66.64,66.74,66445.0,61.7541,61.7541,61.5601,61.6524,66445.0
2021-08-02 15:30:00,66.74,66.85,66.55,66.71,260085.0,61.6524,61.7541,61.4769,61.6247,260085.0
2021-08-03 09:30:00,66.88,66.88,65.51,65.91,173248.0,61.7818,61.7818,60.5162,60.8857,173248.0
2021-08-03 10:00:00,65.91,66.08,65.67,65.75,111340.0,60.8857,61.0428,60.664,60.7379,111340.0
2021-08-03 10:30:00,65.75,65.92,65.55,65.58,106027.0,60.7379,60.8949,60.5532,60.5809,106027.0
2021-08-03 11:00:00,65.58,65.63,65.34,65.53,55109.0,60.5809,60.6271,60.3592,60.5347,55109.0
2021-08-03 11:30:00,65.56,65.63,65.19,65.2,71728.0,60.5624,60.6271,60.2206,60.2298,71728.0
2021-08-03 12:00:00,65.2,65.22,65.07,65.11,62034.0,60.2298,60.2483,60.1097,60.1467,62034.0
2021-08-03 12:30:00,65.11,65.23,64.93,65.05,233901.0,60.1467,60.2575,59.9804,60.0913,233901.0
2021-08-03 13:00:00,65.04,65.24,65.01,65.18,47846.0,60.082,60.2668,60.0543,60.2114,47846.0
2021-08-03 13:30:00,65.15,65.31,65.13,65.25,31049.0,60.1836,60.3314,60.1652,60.276,31049.0
2021-08-03 14:00:00,65.26,65.33,65.14,65.29,50779.0,60.2853,60.3499,60.1744,60.313,50779.0
2021-08-03 14:30:00,65.28,65.46,65.24,65.42,38039.0,60.3037,60.47,60.2668,60.4331,38039.0
2021-08-03 15:00:00,65.42,65.56,65.39,65.39,70365.0,60.4331,60.5624,60.4053,60.4053,70365.0
2021-08-03 15:30:00,65.39,65.53,65.25,65.34,345236.0,60.4053,60.5347,60.276,60.3592,345236.0
2021-08-04 09:30:00,65.06,65.19,64.42,64.65,152564.0,60.1005,60.2206,59.5093,59.7218,152564.0
2021-08-04 10:00:00,64.64,64.93,64.43,64.47,131784.0,59.7125,59.9804,59.5185,59.5555,131784.0
2021-08-04 10:30:00,64.44,64.44,63.6,64.1,197578.0,59.5278,59.5278,58.7518,59.2137,197578.0
2021-08-04 11:00:00,64.13,64.57,64.13,64.41,184003.0,59.2414,59.6479,59.2414,59.5001,184003.0
2021-08-04 11:30:00,64.44,64.59,64.21,64.39,91357.0,59.5278,59.6663,59.3153,59.4816,91357.0
2021-08-04 12:00:00,64.42,64.45,64.16,64.25,67156.0,59.5093,59.537,59.2691,59.3523,67156.0
2021-08-04 12:30:00,64.25,64.38,64.15,64.16,67817.0,59.3523,59.4723,59.2599,59.2691,67817.0
2021-08-04 13:00:00,64.16,64.22,63.99,64.06,81819.0,59.2691,59.3245,59.1121,59.1767,81819.0
2021-08-04 13:30:00,64.06,64.08,63.76,63.93,62597.0,59.1767,59.1952,58.8996,59.0566,62597.0
2021-08-04 14:00:00,63.93,64.1,63.93,63.97,46161.0,59.0566,59.2137,59.0566,59.0936,46161.0
2021-08-04 14:30:00,63.95,63.96,63.58,63.76,67062.0,59.0751,59.0844,58.7333,58.8996,67062.0
2021-08-04 15:00:00,63.74,64.02,63.7,63.84,123455.0,58.8811,59.1398,58.8442,58.9735,123455.0
2021-08-04 15:30:00,63.82,64.32,63.74,64.3,497436.0,58.955,59.4169,58.8811,59.3984,497436.0
2021-08-05 09:30:00,61.57,62.07,58.99,59.92,745703.0,56.8765,57.3384,54.4932,55.3523,745703.0
2021-08-05 10:00:00,59.98,60.23,58.77,59.05,450134.0,55.4078,55.6387,54.29,54.5486,450134.0
2021-08-05 10:30:00,59.04,59.17,58.38,58.51,188519.0,54.5394,54.6595,53.9297,54.0498,188519.0
2021-08-05 11:00:00,58.51,58.72,58.17,58.22,168193.0,54.0498,54.2438,53.7357,53.7819,168193.0
2021-08-05 11:30:00,58.23,59.15,58.23,58.77,147328.0,53.7912,54.641,53.7912,54.29,147328.0
2021-08-05 12:00:00,58.78,59.06,58.69,59.04,276535.0,54.2992,54.5579,54.2161,54.5394,276535.0
2021-08-05 12:30:00,59.06,59.15,58.95,59.01,170442.0,54.5579,54.641,54.4563,54.5117,170442.0
2021-08-05 13:00:00,59.02,59.05,58.68,58.92,276968.0,54.5209,54.5486,54.2068,54.4286,276968.0
2021-08-05 13:30:00,58.93,59.68,58.9,59.49,298186.0,54.4378,55.1306,54.4101,54.9551,298186.0
2021-08-05 14:00:00,59.49,59.69,59.39,59.48,285291.0,54.9551,55.1399,54.8627,54.9459,285291.0
2021-08-05 14:30:00,59.5,59.77,59.49,59.52,404493.0,54.9643,55.2138,54.9551,54.9828,404493.0
2021-08-05 15:00:00,59.53,59.67,59.25,59.41,171630.0,54.9921,55.1214,54.7334,54.8812,171630.0
2021-08-05 15:30:00,59.41,59.85,59.4,59.73,689685.0,54.8812,55.2877,54.872,55.1768,689685.0
2021-08-06 09:30:00,59.95,61.03,59.56,59.85,157727.0,55.38,56.3777,55.0198,55.2877,157727.0
2021-08-06 10:00:00,59.84,59.96,59.2,59.7,99465.0,55.2784,55.3893,54.6872,55.1491,99465.0
2021-08-06 10:30:00,59.73,60.41,59.72,60.14,89041.0,55.1768,55.805,55.1676,55.5556,89041.0
2021-08-06 11:00:00,60.14,60.48,60.08,60.45,61725.0,55.5556,55.8696,55.5001,55.8419,61725.0
2021-08-06 11:30:00,60.47,60.85,60.3,60.67,92706.0,55.8604,56.2114,55.7034,56.0452,92706.0
2021-08-06 12:00:00,60.65,60.89,60.61,60.67,65367.0,56.0267,56.2484,55.9897,56.0452,65367.0
2021-08-06 12:30:00,60.67,60.78,60.57,60.65,80032.0,56.0452,56.1468,55.9528,56.0267,80032.0
2021-08-06 13:00:00,60.66,60.77,60.55,60.77,60370.0,56.0359,56.1375,55.9343,56.1375,60370.0
2021-08-06 13:30:00,60.76,60.91,60.63,60.67,53747.0,56.1283,56.2669,56.0082,56.0452,53747.0
2021-08-06 14:00:00,60.68,60.74,60.43,60.44,63013.0,56.0544,56.1098,55.8234,55.8327,63013.0
2021-08-06 14:30:00,60.44,60.63,60.41,60.48,70211.0,55.8327,56.0082,55.805,55.8696,70211.0
2021-08-06 15:00:00,60.49,60.69,60.32,60.37,126485.0,55.8789,56.0636,55.7218,55.768,126485.0
2021-08-06 15:30:00,60.37,60.54,60.23,60.29,244351.0,55.768,55.9251,55.6387,55.6941,244351.0
2021-08-09 09:30:00,59.95,60.5,59.77,59.95,61548.0,55.38,55.8881,55.2138,55.38,61548.0
2021-08-09 10:00:00,59.97,60.12,59.87,59.97,56046.0,55.3985,55.5371,55.3061,55.3985,56046.0
2021-08-09 10:30:00,59.95,60.01,59.59,59.61,83793.0,55.38,55.4355,55.0475,55.066,83793.0
2021-08-09 11:00:00,59.58,59.66,59.42,59.56,154685.0,55.0382,55.1121,54.8904,55.0198,154685.0
2021-08-09 11:30:00,59.56,60.08,59.42,60.04,68356.0,55.0198,55.5001,54.8904,55.4632,68356.0
2021-08-09 12:00:00,60.03,60.03,59.79,59.92,25355.0,55.4539,55.4539,55.2322,55.3523,25355.0
2021-08-09 12:30:00,59.94,59.94,59.74,59.75,23817.0,55.3708,55.3708,55.186,55.1953,23817.0
2021-08-09 13:00:00,59.76,59.78,59.67,59.72,55462.0,55.2045,55.223,55.1214,55.1676,55462.0
2021-08-09 13:30:00,59.71,59.87,59.68,59.8,27233.0,55.1583,55.3061,55.1306,55.2415,27233.0
2021-08-09 14:00:00,59.8,59.8,59.69,59.72,27048.0,55.2415,55.2415,55.1399,55.1676,27048.0
2021-08-09 14:30:00,59.71,59.75,59.56,59.6,28810.0,55.1583,55.1953,55.0198,55.0567,28810.0
2021-08-09 15:00:00,59.62,59.67,59.59,59.65,46148.0,55.0752,55.1214,55.0475,55.1029,46148.0
2021-08-09 15:30:00,59.65,59.73,59.35,59.53,306245.0,55.1029,55.1768,54.8258,54.9921,306245.0
2021-08-10 09:30:00,59.21,59.56,58.51,58.57,81815.0,54.6964,55.0198,54.0498,54.1052,81815.0
2021-08-10 10:00:00,58.59,58.67,58.35,58.36,55129.0,54.1237,54.1976,53.902,53.9112,55129.0
2021-08-10 10:30:00,58.37,58.37,57.96,58.05,134602.0,53.9205,53.9205,53.5417,53.6249,134602.0
2021-08-10 11:00:00,58.03,58.29,58.01,58.13,79147.0,53.6064,53.8466,53.5879,53.6988,79147.0
2021-08-10 11:30:00,58.13,58.21,57.97,58.19,87974.0,53.6988,53.7727,53.551,53.7542,87974.0
2021-08-10 12:00:00,58.2,58.2,57.79,57.81,88174.0,53.7634,53.7634,53.3847,53.4032,88174.0
2021-08-10 12:30:00,57.81,57.94,57.62,57.87,88970.0,53.4032,53.5233,53.2277,53.4586,88970.0
2021-08-10 13:00:00,57.87,58.19,57.83,58.17,46646.0,53.4586,53.7542,53.4216,53.7357,46646.0
2021-08-10 13:30:00,58.17,58.29,58.11,58.24,46115.0,53.7357,53.8466,53.6803,53.8004,46115.0
2021-08-10 14:00:00,58.25,58.48,58.25,58.38,51540.0,53.8096,54.0221,53.8096,53.9297,51540.0
2021-08-10 14:30:00,58.36,58.39,58.19,58.22,28103.0,53.9112,53.939,53.7542,53.7819,28103.0
2021-08-10 15:00:00,58.22,58.27,58.14,58.26,33638.0,53.7819,53.8281,53.708,53.8189,33638.0
2021-08-10 15:30:00,58.26,58.35,58.18,58.23,152317.0,53.8189,53.902,53.745,53.7912,152317.0
2021-08-11 09:30:00,58.42,58.83,58.19,58.65,38795.0,53.9667,54.3454,53.7542,54.1791,38795.0
2021-08-11 10:00:00,58.64,58.71,58.44,58.52,32621.0,54.1699,54.2346,53.9851,54.059,32621.0
2021-08-11 10:30:00,58.53,58.64,58.45,58.59,25635.0,54.0683,54.1699,53.9944,54.1237,25635.0
2021-08-11 11:00:00,58.59,58.76,58.59,58.62,40385.0,54.1237,54.2808,54.1237,54.1514,40385.0
2021-08-11 11:30:00,58.62,58.81,58.62,58.69,19850.0,54.1514,54.3269,54.1514,54.2161,19850.0
2021-08-11 12:00:00,58.69,58.8,58.63,58.77,25463.0,54.2161,54.3177,54.1607,54.29,25463.0
2021-08-11 12:30:00,58.77,58.77,58.55,58.58,21177.0,54.29,54.29,54.0868,54.1145,21177.0
2021-08-11 13:00:00,58.6,58.7,58.52,58.69,16433.0,54.1329,54.2253,54.059,54.2161,16433.0
2021-08-11 13:30:00,58.7,58.92,58.66,58.82,15911.0,54.2253,54.4286,54.1884,54.3362,15911.0
2021-08-11 14:00:00,58.83,58.86,58.7,58.75,19583.0,54.3454,54.3731,54.2253,54.2715,19583.0
2021-08-11 14:30:00,58.77,58.79,58.65,58.76,17379.0,54.29,54.3085,54.1791,54.2808,17379.0
2021-08-11 15:00:00,58.76,58.85,58.75,58.83,30656.0,54.2808,54.3639,54.2715,54.3454,30656.0
2021-08-11 15:30:00,58.84,58.93,58.74,58.89,113853.0,54.3547,54.4378,54.2623,54.4008,113853.0
2021-08-12 09:30:00,58.99,59.25,58.64,59.21,46332.0,54.4932,54.7334,54.1699,54.6964,46332.0
2021-08-12 10:00:00,59.16,59.29,58.86,58.9,21599.0,54.6503,54.7703,54.3731,54.4101,21599.0
2021-08-12 10:30:00,58.83,58.89,58.73,58.87,18014.0,54.3454,54.4008,54.253,54.3824,18014.0
2021-08-12 11:00:00,58.86,59.04,58.72,59.02,20550.0,54.3731,54.5394,54.2438,54.5209,20550.0
2021-08-12 11:30:00,59.0,59.1,58.9,58.93,17137.0,54.5025,54.5948,54.4101,54.4378,17137.0
2021-08-12 12:00:00,58.9,59.04,58.9,59.01,13869.0,54.4101,54.5394,54.4101,54.5117,13869.0
2021-08-12 12:30:00,59.03,59.16,59.02,59.13,20627.0,54.5302,54.6503,54.5209,54.6225,20627.0
2021-08-12 13:00:00,59.13,59.13,59.03,59.08,12819.0,54.6225,54.6225,54.5302,54.5764,12819.0
2021-08-12 13:30:00,59.07,59.07,59.0,59.03,18200.0,54.5671,54.5671,54.5025,54.5302,18200.0
2021-08-12 14:00:00,59.03,59.08,59.01,59.06,20354.0,54.5302,54.5764,54.5117,54.5579,20354.0
2021-08-12 14:30:00,59.05,59.08,58.94,58.95,23418.0,54.5486,54.5764,54.447,54.4563,23418.0
2021-08-12 15:00:00,58.94,59.03,58.93,59.01,21393.0,54.447,54.5302,54.4378,54.5117,21393.0
2021-08-12 15:30:00,59.01,59.03,58.94,59.01,98362.0,54.5117,54.5302,54.447,54.5117,98362.0
2021-08-13 09:30:00,58.83,59.6,58.35,58.55,60877.0,54.3454,55.0567,53.902,54.0868,60877.0
2021-08-13 10:00:00,58.53,58.73,58.5,58.73,53669.0,54.0683,54.253,54.0406,54.253,53669.0
2021-08-13 10:30:00,58.73,58.85,58.64,58.8,61449.0,54.253,54.3639,54.1699,54.3177,61449.0
2021-08-13 11:00:00,58.8,58.81,58.71,58.78,26823.0,54.3177,54.3269,54.2346,54.2992,26823.0
2021-08-13 11:30:00,58.78,58.85,58.74,58.83,10311.0,54.2992,54.3639,54.2623,54.3454,10311.0
2021-08-13 12:00:00,58.84,58.84,58.67,58.68,20818.0,54.3547,54.3547,54.1976,54.2068,20818.0
2021-08-13 12:30:00,58.67,58.7,58.57,58.57,25268.0,54.1976,54.2253,54.1052,54.1052,25268.0
2021-08-13 13:00:00,58.57,58.67,58.51,58.66,28451.0,54.1052,54.1976,54.0498,54.1884,28451.0
2021-08-13 13:30:00,58.67,58.8,58.62,58.8,24858.0,54.1976,54.3177,54.1514,54.3177,24858.0
2021-08-13 14:00:00,58.81,58.91,58.78,58.88,23703.0,54.3269,54.4193,54.2992,54.3916,23703.0
2021-08-13 14:30:00,58.88,58.95,58.81,58.82,27287.0,54.3916,54.4563,54.3269,54.3362,27287.0
2021-08-13 15:00:00,58.82,58.86,58.77,58.78,29835.0,54.3362,54.3731,54.29,54.2992,29835.0
2021-08-13 15:30:00,58.77,58.82,58.52,58.7,213941.0,54.29,54.3362,54.059,54.2253,213941.0
2021-08-16 09:30:00,58.82,59.03,58.31,58.98,30914.0,54.3362,54.5302,53.8651,54.484,30914.0
2021-08-16 10:00:00,59.0,59.56,58.98,59.29,42071.0,54.5025,55.0198,54.484,54.7703,42071.0
2021-08-16 10:30:00,59.32,59.49,59.2,59.47,30498.0,54.7981,54.9551,54.6872,54.9366,30498.0
2021-08-16 11:00:00,59.48,59.58,59.35,59.52,72773.0,54.9459,55.0382,54.8258,54.9828,72773.0
2021-08-16 11:30:00,59.53,59.62,59.47,59.6,57707.0,54.9921,55.0752,54.9366,55.0567,57707.0
2021-08-16 12:00:00,59.61,59.63,59.53,59.62,54772.0,55.066,55.0844,54.9921,55.0752,54772.0
2021-08-16 12:30:00,59.64,59.76,59.6,59.73,36074.0,55.0937,55.2045,55.0567,55.1768,36074.0
2021-08-16 13:00:00,59.74,59.81,59.67,59.76,41901.0,55.186,55.2507,55.1214,55.2045,41901.0
2021-08-16 13:30:00,59.77,59.84,59.71,59.84,37203.0,55.2138,55.2784,55.1583,55.2784,37203.0
2021-08-16 14:00:00,59.83,60.0,59.81,59.98,74898.0,55.2692,55.4262,55.2507,55.4078,74898.0
2021-08-16 14:30:00,59.96,60.15,59.89,60.14,50933.0,55.3893,55.5648,55.3246,55.5556,50933.0
2021-08-16 15:00:00,60.13,60.29,60.12,60.29,91497.0,55.5463,55.6941,55.5371,55.6941,91497.0
2021-08-16 15:30:00,60.31,60.56,60.25,60.56,328782.0,55.7126,55.9435,55.6572,55.9435,328782.0
2021-08-17 09:30:00,60.38,60.64,60.1,60.55,36177.0,55.7773,56.0174,55.5186,55.9343,36177.0
2021-08-17 10:00:00,60.56,60.72,60.42,60.52,65697.0,55.9435,56.0913,55.8142,55.9066,65697.0
2021-08-17 10:30:00,60.55,60.56,60.27,60.49,136520.0,55.9343,55.9435,55.6756,55.8789,136520.0
2021-08-17 11:00:00,60.47,60.53,60.36,60.38,77280.0,55.8604,55.9158,55.7588,55.7773,77280.0
2021-08-17 11:30:00,60.35,60.48,60.33,60.46,30227.0,55.7495,55.8696,55.7311,55.8512,30227.0
2021-08-17 12:00:00,60.47,60.63,60.45,60.51,40945.0,55.8604,56.0082,55.8419,55.8973,40945.0
2021-08-17 12:30:00,60.48,60.51,60.1,60.12,34899.0,55.8696,55.8973,55.5186,55.5371,34899.0
2021-08-17 13:00:00,60.09,60.45,60.06,60.41,43523.0,55.5094,55.8419,55.4817,55.805,43523.0
2021-08-17 13:30:00,60.41,60.47,60.29,60.47,40733.0,55.805,55.8604,55.6941,55.8604,40733.0
2021-08-17 14:00:00,60.5,60.55,60.48,60.53,19394.0,55.8881,55.9343,55.8696,55.9158,19394.0
2021-08-17 14:30:00,60.52,60.64,60.47,60.6,35257.0,55.9066,56.0174,55.8604,55.9805,35257.0
2021-08-17 15:00:00,60.61,60.78,60.55,60.75,54438.0,55.9897,56.1468,55.9343,56.1191,54438.0
2021-08-17 15:30:00,60.75,61.14,60.68,61.12,284281.0,56.1191,56.4793,56.0544,56.4608,284281.0
2021-08-18 09:30:00,60.87,61.0,60.57,60.61,41247.0,56.2299,56.35,55.9528,55.9897,41247.0
2021-08-18 10:00:00,60.56,60.79,60.49,60.74,36841.0,55.9435,56.156,55.8789,56.1098,36841.0
2021-08-18 10:30:00,60.75,61.16,60.74,61.03,33515.0,56.1191,56.4978,56.1098,56.3777,33515.0
2021-08-18 11:00:00,61.01,61.21,60.98,61.19,39631.0,56.3592,56.544,56.3315,56.5255,39631.0
2021-08-18 11:30:00,61.19,61.19,61.04,61.12,35379.0,56.5255,56.5255,56.3869,56.4608,35379.0
2021-08-18 12:00:00,61.12,61.17,60.95,60.96,31225.0,56.4608,56.507,56.3038,56.313,31225.0
2021-08-18 12:30:00,60.96,60.97,60.77,60.9,23194.0,56.313,56.3223,56.1375,56.2576,23194.0
2021-08-18 13:00:00,60.89,60.92,60.83,60.88,22201.0,56.2484,56.2761,56.193,56.2391,22201.0
2021-08-18 13:30:00,60.89,61.05,60.89,61.04,23321.0,56.2484,56.3962,56.2484,56.3869,23321.0
2021-08-18 14:00:00,61.04,61.11,60.91,61.09,30370.0,56.3869,56.4516,56.2669,56.4331,30370.0
2021-08-18 14:30:00,61.08,61.11,60.73,60.78,34025.0,56.4239,56.4516,56.1006,56.1468,34025.0
2021-08-18 15:00:00,60.76,60.77,60.42,60.42,24243.0,56.1283,56.1375,55.8142,55.8142,24243.0
2021-08-18 15:30:00,60.4,60.56,60.21,60.21,141332.0,55.7957,55.9435,55.6202,55.6202,141332.0
2021-08-19 09:30:00,59.83,60.53,59.78,60.5,48749.0,55.2692,55.9158,55.223,55.8881,48749.0
2021-08-19 10:00:00,60.48,60.56,60.27,60.31,34664.0,55.8696,55.9435,55.6756,55.7126,34664.0
2021-08-19 10:30:00,60.34,60.34,59.93,60.19,48760.0,55.7403,55.7403,55.3616,55.6017,48760.0
2021-08-19 11:00:00,60.2,60.21,60.02,60.03,35969.0,55.611,55.6202,55.4447,55.4539,35969.0
2021-08-19 11:30:00,60.03,60.46,59.9,60.39,32433.0,55.4539,55.8512,55.3338,55.7865,32433.0
2021-08-19 12:00:00,60.39,60.4,60.05,60.05,59403.0,55.7865,55.7957,55.4724,55.4724,59403.0
2021-08-19 12:30:00,60.06,60.09,60.0,60.07,24670.0,55.4817,55.5094,55.4262,55.4909,24670.0
2021-08-19 13:00:00,60.08,60.08,59.85,59.85,27821.0,55.5001,55.5001,55.2877,55.2877,27821.0
2021-08-19 13:30:00,59.86,59.9,59.79,59.79,27645.0,55.2969,55.3338,55.2322,55.2322,27645.0
2021-08-19 14:00:00,59.8,59.95,59.75,59.79,38787.0,55.2415,55.38,55.1953,55.2322,38787.0
2021-08-19 14:30:00,59.79,59.94,59.64,59.9,29216.0,55.2322,55.3708,55.0937,55.3338,29216.0
2021-08-19 15:00:00,59.94,60.03,59.87,59.98,30296.0,55.3708,55.4539,55.3061,55.4078,30296.0
2021-08-19 15:30:00,59.98,59.98,59.7,59.87,91293.0,55.4078,55.4078,55.1491,55.3061,91293.0
2021-08-20 09:30:00,59.7,60.16,59.42,60.12,35794.0,55.1491,55.574,54.8904,55.5371,35794.0
2021-08-20 10:00:00,60.07,60.18,59.75,60.03,29484.0,55.4909,55.5925,55.1953,55.4539,29484.0
2021-08-20 10:30:00,60.02,60.15,59.87,59.93,47374.0,55.4447,55.5648,55.3061,55.3616,47374.0
2021-08-20 11:00:00,59.93,60.07,59.91,59.95,31487.0,55.3616,55.4909,55.3431,55.38,31487.0
2021-08-20 11:30:00,59.96,60.09,59.96,60.09,16010.0,55.3893,55.5094,55.3893,55.5094,16010.0
2021-08-20 12:00:00,60.09,60.12,59.87,59.92,15942.0,55.5094,55.5371,55.3061,55.3523,15942.0
2021-08-20 12:30:00,59.9,59.93,59.8,59.81,17389.0,55.3338,55.3616,55.2415,55.2507,17389.0
2021-08-20 13:00:00,59.81,59.85,59.71,59.71,16870.0,55.2507,55.2877,55.1583,55.1583,16870.0
2021-08-20 13:30:00,59.73,59.82,59.52,59.54,36873.0,55.1768,55.2599,54.9828,55.0013,36873.0
2021-08-20 14:00:00,59.55,59.7,59.51,59.53,38505.0,55.0105,55.1491,54.9736,54.9921,38505.0
2021-08-20 14:30:00,59.52,59.59,59.46,59.53,34426.0,54.9828,55.0475,54.9274,54.9921,34426.0
2021-08-20 15:00:00,59.53,59.81,59.53,59.8,48849.0,54.9921,55.2507,54.9921,55.2415,48849.0
2021-08-20 15:30:00,59.81,59.94,59.73,59.86,200930.0,55.2507,55.3708,55.1768,55.2969,200930.0
2021-08-23 09:30:00,60.04,60.23,59.53,59.71,19362.0,55.4632,55.6387,54.9921,55.1583,19362.0
2021-08-23 10:00:00,59.69,59.78,59.57,59.61,59088.0,55.1399,55.223,55.029,55.066,59088.0
2021-08-23 10:30:00,59.62,59.62,59.37,59.4,55776.0,55.0752,55.0752,54.8443,54.872,55776.0
2021-08-23 11:00:00,59.41,59.57,59.39,59.41,54792.0,54.8812,55.029,54.8627,54.8812,54792.0
2021-08-23 11:30:00,59.42,59.58,59.39,59.5,33129.0,54.8904,55.0382,54.8627,54.9643,33129.0
2021-08-23 12:00:00,59.53,59.63,59.51,59.56,27738.0,54.9921,55.0844,54.9736,55.0198,27738.0
2021-08-23 12:30:00,59.57,59.65,59.54,59.61,23356.0,55.029,55.1029,55.0013,55.066,23356.0
2021-08-23 13:00:00,59.6,59.66,59.53,59.58,19094.0,55.0567,55.1121,54.9921,55.0382,19094.0
2021-08-23 13:30:00,59.57,59.62,59.54,59.59,17266.0,55.029,55.0752,55.0013,55.0475,17266.0
2021-08-23 14:00:00,59.59,59.72,59.58,59.64,23141.0,55.0475,55.1676,55.0382,55.0937,23141.0
2021-08-23 14:30:00,59.65,59.73,59.59,59.71,26969.0,55.1029,55.1768,55.0475,55.1583,26969.0
2021-08-23 15:00:00,59.72,59.97,59.71,59.95,47845.0,55.1676,55.3985,55.1583,55.38,47845.0
2021-08-23 15:30:00,59.95,60.12,59.94,60.02,116145.0,55.38,55.5371,55.3708,55.4447,116145.0
2021-08-24 09:30:00,60.06,60.89,60.06,60.79,70215.0,55.4817,56.2484,55.4817,56.156,70215.0
2021-08-24 10:00:00,60.75,60.75,60.25,60.51,39917.0,56.1191,56.1191,55.6572,55.8973,39917.0
2021-08-24 10:30:00,60.5,60.67,60.45,60.67,30563.0,55.8881,56.0452,55.8419,56.0452,30563.0
2021-08-24 11:00:00,60.68,61.01,60.66,60.99,51800.0,56.0544,56.3592,56.0359,56.3408,51800.0
2021-08-24 11:30:00,60.99,61.04,60.75,60.79,33218.0,56.3408,56.3869,56.1191,56.156,33218.0
2021-08-24 12:00:00,60.8,60.83,60.69,60.73,23208.0,56.1652,56.193,56.0636,56.1006,23208.0
2021-08-24 12:30:00,60.73,60.74,60.64,60.66,15131.0,56.1006,56.1098,56.0174,56.0359,15131.0
2021-08-24 13:00:00,60.66,60.66,60.46,60.5,23424.0,56.0359,56.0359,55.8512,55.8881,23424.0
2021-08-24 13:30:00,60.5,60.75,60.5,60.75,22575.0,55.8881,56.1191,55.8881,56.1191,22575.0
2021-08-24 14:00:00,60.75,60.75,60.56,60.59,24652.0,56.1191,56.1191,55.9435,55.9713,24652.0
2021-08-24 14:30:00,60.59,60.67,60.57,60.66,32060.0,55.9713,56.0452,55.9528,56.0359,32060.0
2021-08-24 15:00:00,60.64,60.67,60.56,60.66,43216.0,56.0174,56.0452,55.9435,56.0359,43216.0
2021-08-24 15:30:00,60.65,60.66,60.53,60.57,94742.0,56.0267,56.0359,55.9158,55.9528,94742.0
2021-08-25 09:30:00,60.49,60.51,60.03,60.17,36307.0,55.8789,55.8973,55.4539,55.5833,36307.0
2021-08-25 10:00:00,60.2,60.38,60.14,60.32,30994.0,55.611,55.7773,55.5556,55.7218,30994.0
2021-08-25 10:30:00,60.35,60.5,60.34,60.4,14182.0,55.7495,55.8881,55.7403,55.7957,14182.0
2021-08-25 11:00:00,60.41,60.45,60.26,60.33,17640.0,55.805,55.8419,55.6664,55.7311,17640.0
2021-08-25 11:30:00,60.35,60.52,60.32,60.47,18531.0,55.7495,55.9066,55.7218,55.8604,18531.0
2021-08-25 12:00:00,60.49,60.61,60.49,60.6,23443.0,55.8789,55.9897,55.8789,55.9805,23443.0
2021-08-25 12:30:00,60.59,60.69,60.55,60.64,17300.0,55.9713,56.0636,55.9343,56.0174,17300.0
2021-08-25 13:00:00,60.68,60.68,60.5,60.54,14595.0,56.0544,56.0544,55.8881,55.9251,14595.0
2021-08-25 13:30:00,60.54,60.54,60.41,60.46,22903.0,55.9251,55.9251,55.805,55.8512,22903.0
2021-08-25 14:00:00,60.46,60.51,60.42,60.51,13654.0,55.8512,55.8973,55.8142,55.8973,13654.0
2021-08-25 14:30:00,60.52,60.53,60.38,60.49,20007.0,55.9066,55.9158,55.7773,55.8789,20007.0
2021-08-25 15:00:00,60.49,60.52,60.39,60.43,29061.0,55.8789,55.9066,55.7865,55.8234,29061.0
2021-08-25 15:30:00,60.45,60.66,60.4,60.6,161620.0,55.8419,56.0359,55.7957,55.9805,161620.0
2021-08-26 09:30:00,60.57,60.64,60.18,60.28,30536.0,55.9528,56.0174,55.5925,55.6849,30536.0
2021-08-26 10:00:00,60.26,60.38,60.13,60.3,21094.0,55.6664,55.7773,55.5463,55.7034,21094.0
2021-08-26 10:30:00,60.35,60.45,60.14,60.18,15027.0,55.7495,55.8419,55.5556,55.5925,15027.0
2021-08-26 11:00:00,60.16,60.35,60.13,60.19,28368.0,55.574,55.7495,55.5463,55.6017,28368.0
2021-08-26 11:30:00,60.19,60.27,60.14,60.2,38200.0,55.6017,55.6756,55.5556,55.611,38200.0
2021-08-26 12:00:00,60.21,60.27,60.18,60.22,19108.0,55.6202,55.6756,55.5925,55.6295,19108.0
2021-08-26 12:30:00,60.19,60.28,60.18,60.27,14957.0,55.6017,55.6849,55.5925,55.6756,14957.0
2021-08-26 13:00:00,60.26,60.3,60.18,60.3,14342.0,55.6664,55.7034,55.5925,55.7034,14342.0
2021-08-26 13:30:00,60.3,60.39,60.3,60.35,15701.0,55.7034,55.7865,55.7034,55.7495,15701.0
2021-08-26 14:00:00,60.35,60.39,60.26,60.32,57066.0,55.7495,55.7865,55.6664,55.7218,57066.0
2021-08-26 14:30:00,60.31,60.32,60.21,60.28,53738.0,55.7126,55.7218,55.6202,55.6849,53738.0
2021-08-26 15:00:00,60.29,60.35,60.25,60.31,51283.0,55.6941,55.7495,55.6572,55.7126,51283.0
2021-08-26 15:30:00,60.33,60.41,60.27,60.39,126562.0,55.7311,55.805,55.6756,55.7865,126562.0
2021-08-27 09:30:00,60.66,60.95,60.41,60.76,13409.0,56.0359,56.3038,55.805,56.1283,13409.0
2021-08-27 10:00:00,60.72,61.15,60.64,61.08,61553.0,56.0913,56.4886,56.0174,56.4239,61553.0
2021-08-27 10:30:00,61.09,61.68,61.08,61.56,105829.0,56.4331,56.9782,56.4239,56.8673,105829.0
2021-08-27 11:00:00,61.57,61.7,61.56,61.61,43697.0,56.8765,56.9966,56.8673,56.9135,43697.0
2021-08-27 11:30:00,61.61,61.79,61.59,61.78,39191.0,56.9135,57.0798,56.895,57.0705,39191.0
2021-08-27 12:00:00,61.75,61.79,61.53,61.75,40424.0,57.0428,57.0798,56.8396,57.0428,40424.0
2021-08-27 12:30:00,61.76,61.76,61.64,61.7,14613.0,57.0521,57.0521,56.9412,56.9966,14613.0
2021-08-27 13:00:00,61.7,61.78,61.67,61.7,55742.0,56.9966,57.0705,56.9689,56.9966,55742.0
2021-08-27 13:30:00,61.69,61.72,61.6,61.65,26929.0,56.9874,57.0151,56.9043,56.9504,26929.0
2021-08-27 14:00:00,61.65,61.72,61.64,61.71,31454.0,56.9504,57.0151,56.9412,57.0059,31454.0
2021-08-27 14:30:00,61.72,61.8,61.68,61.73,22644.0,57.0151,57.089,56.9782,57.0243,22644.0
2021-08-27 15:00:00,61.73,61.97,61.72,61.92,60735.0,57.0243,57.2461,57.0151,57.1999,60735.0
2021-08-27 15:30:00,61.91,62.11,61.9,62.1,246124.0,57.1906,57.3754,57.1814,57.3661,246124.0
2021-08-30 09:30:00,62.27,62.56,62.02,62.56,35852.0,57.5232,57.7911,57.2922,57.7911,35852.0
2021-08-30 10:00:00,62.56,62.79,62.48,62.51,50209.0,57.7911,58.0035,57.7172,57.7449,50209.0
2021-08-30 10:30:00,62.47,62.61,62.43,62.55,33918.0,57.7079,57.8373,57.671,57.7818,33918.0
2021-08-30 11:00:00,62.56,62.57,62.33,62.33,30944.0,57.7911,57.8003,57.5786,57.5786,30944.0
2021-08-30 11:30:00,62.34,62.38,61.98,61.99,17790.0,57.5878,57.6248,57.2553,57.2645,17790.0
2021-08-30 12:00:00,61.98,62.11,61.98,62.02,25933.0,57.2553,57.3754,57.2553,57.2922,25933.0
2021-08-30 12:30:00,62.01,62.08,62.01,62.07,12169.0,57.283,57.3477,57.283,57.3384,12169.0
2021-08-30 13:00:00,62.07,62.12,62.0,62.11,24999.0,57.3384,57.3846,57.2738,57.3754,24999.0
2021-08-30 13:30:00,62.11,62.17,62.08,62.11,25968.0,57.3754,57.4308,57.3477,57.3754,25968.0
2021-08-30 14:00:00,62.12,62.12,61.84,61.84,61514.0,57.3846,57.3846,57.126,57.126,61514.0
2021-08-30 14:30:00,61.83,61.83,61.6,61.62,25800.0,57.1167,57.1167,56.9043,56.9227,25800.0
2021-08-30 15:00:00,61.62,61.66,61.39,61.4,39515.0,56.9227,56.9597,56.7103,56.7195,39515.0
2021-08-30 15:30:00,61.39,61.39,61.16,61.27,206451.0,56.7103,56.7103,56.4978,56.5994,206451.0
2021-08-31 09:30:00,61.27,61.38,60.93,61.29,71228.0,56.5994,56.701,56.2853,56.6179,71228.0
2021-08-31 10:00:00,61.38,61.65,61.12,61.32,27436.0,56.701,56.9504,56.4608,56.6456,27436.0
2021-08-31 10:30:00,61.34,61.45,61.15,61.28,100222.0,56.6641,56.7657,56.4886,56.6087,100222.0
2021-08-31 11:00:00,61.3,61.58,61.3,61.54,41892.0,56.6271,56.8858,56.6271,56.8488,41892.0
2021-08-31 11:30:00,61.54,61.58,61.45,61.5,36855.0,56.8488,56.8858,56.7657,56.8119,36855.0
2021-08-31 12:00:00,61.51,61.52,61.23,61.3,28526.0,56.8211,56.8304,56.5625,56.6271,28526.0
2021-08-31 12:30:00,61.31,61.31,61.1,61.11,31630.0,56.6364,56.6364,56.4424,56.4516,31630.0
2021-08-31 13:00:00,61.11,61.32,61.1,61.24,56450.0,56.4516,56.6456,56.4424,56.5717,56450.0
2021-08-31 13:30:00,61.25,61.32,61.17,61.31,24639.0,56.5809,56.6456,56.507,56.6364,24639.0
2021-08-31 14:00:00,61.33,61.52,61.32,61.49,19788.0,56.6548,56.8304,56.6456,56.8026,19788.0
2021-08-31 14:30:00,61.49,61.54,61.34,61.47,31650.0,56.8026,56.8488,56.6641,56.7842,31650.0
2021-08-31 15:00:00,61.48,61.56,61.41,61.47,65139.0,56.7934,56.8673,56.7287,56.7842,65139.0
2021-08-31 15:30:00,61.48,61.89,61.45,61.71,203524.0,56.7934,57.1722,56.7657,57.0059,203524.0
2021-09-01 09:30:00,62.06,62.23,61.08,61.28,48834.0,57.3292,57.4862,56.4239,56.6087,48834.0
2021-09-01 10:00:00,61.27,61.59,61.12,61.12,16846.0,56.5994,56.895,56.4608,56.4608,16846.0
2021-09-01 10:30:00,61.13,61.24,60.72,60.97,91221.0,56.4701,56.5717,56.0913,56.3223,91221.0
2021-09-01 11:00:00,60.95,61.17,60.93,61.1,59293.0,56.3038,56.507,56.2853,56.4424,59293.0
2021-09-01 11:30:00,61.11,61.34,61.1,61.26,58752.0,56.4516,56.6641,56.4424,56.5902,58752.0
2021-09-01 12:00:00,61.25,61.56,61.24,61.48,37615.0,56.5809,56.8673,56.5717,56.7934,37615.0
2021-09-01 12:30:00,61.47,61.55,61.39,61.44,14080.0,56.7842,56.8581,56.7103,56.7565,14080.0
2021-09-01 13:00:00,61.46,61.52,61.32,61.32,24834.0,56.7749,56.8304,56.6456,56.6456,24834.0
2021-09-01 13:30:00,61.35,61.37,61.3,61.35,19876.0,56.6733,56.6918,56.6271,56.6733,19876.0
2021-09-01 14:00:00,61.35,61.41,61.29,61.32,21706.0,56.6733,56.7287,56.6179,56.6456,21706.0
2021-09-01 14:30:00,61.32,61.42,61.29,61.39,23638.0,56.6456,56.738,56.6179,56.7103,23638.0
2021-09-01 15:00:00,61.39,61.54,61.38,61.43,20699.0,56.7103,56.8488,56.701,56.7472,20699.0
2021-09-01 15:30:00,61.43,61.44,61.22,61.43,122383.0,56.7472,56.7565,56.5532,56.7472,122383.0
2021-09-02 09:30:00,61.7,62.6,61.7,62.34,59539.0,56.9966,57.828,56.9966,57.5878,59539.0
2021-09-02 10:00:00,62.32,62.41,62.13,62.41,76551.0,57.5694,57.6525,57.3939,57.6525,76551.0
2021-09-02 10:30:00,62.41,62.45,62.14,62.26,32620.0,57.6525,57.6895,57.4031,57.5139,32620.0
2021-09-02 11:00:00,62.25,62.47,62.24,62.25,36576.0,57.5047,57.7079,57.4955,57.5047,36576.0
2021-09-02 11:30:00,62.26,62.35,62.24,62.3,27771.0,57.5139,57.5971,57.4955,57.5509,27771.0
2021-09-02 12:00:00,62.31,62.42,62.26,62.42,27717.0,57.5601,57.6618,57.5139,57.6618,27717.0
2021-09-02 12:30:00,62.44,62.46,62.27,62.44,52129.0,57.6802,57.6987,57.5232,57.6802,52129.0
2021-09-02 13:00:00,62.42,62.62,62.42,62.6,16928.0,57.6618,57.8465,57.6618,57.828,16928.0
2021-09-02 13:30:00,62.62,62.65,62.5,62.52,30170.0,57.8465,57.8742,57.7357,57.7541,30170.0
2021-09-02 14:00:00,62.53,62.64,62.47,62.51,46415.0,57.7634,57.865,57.7079,57.7449,46415.0
2021-09-02 14:30:00,62.52,62.54,62.4,62.44,16886.0,57.7541,57.7726,57.6433,57.6802,16886.0
2021-09-02 15:00:00,62.45,62.47,62.15,62.16,25292.0,57.6895,57.7079,57.4123,57.4216,25292.0
2021-09-02 15:30:00,62.18,62.34,62.12,62.32,137011.0,57.44,57.5878,57.3846,57.5694,137011.0
2021-09-03 09:30:00,62.51,62.51,61.78,62.22,17618.0,57.7449,57.7449,57.0705,57.477,17618.0
2021-09-03 10:00:00,62.19,62.27,61.96,62.08,51723.0,57.4493,57.5232,57.2368,57.3477,51723.0
2021-09-03 10:30:00,62.1,62.12,62.01,62.03,20173.0,57.3661,57.3846,57.283,57.3015,20173.0
2021-09-03 11:00:00,62.03,62.21,61.96,62.18,23822.0,57.3015,57.4678,57.2368,57.44,23822.0
2021-09-03 11:30:00,62.21,62.24,61.86,61.91,18557.0,57.4678,57.4955,57.1444,57.1906,18557.0
2021-09-03 12:00:00,61.91,62.21,61.89,62.21,121521.0,57.1906,57.4678,57.1722,57.4678,121521.0
2021-09-03 12:30:00,62.2,62.34,62.18,62.33,15992.0,57.4585,57.5878,57.44,57.5786,15992.0
2021-09-03 13:00:00,62.32,62.52,62.32,62.52,28763.0,57.5694,57.7541,57.5694,57.7541,28763.0
2021-09-03 13:30:00,62.53,62.61,62.51,62.51,20460.0,57.7634,57.8373,57.7449,57.7449,20460.0
2021-09-03 14:00:00,62.52,62.52,62.41,62.41,12870.0,57.7541,57.7541,57.6525,57.6525,12870.0
2021-09-03 14:30:00,62.43,62.44,62.35,62.36,13856.0,57.671,57.6802,57.5971,57.6063,13856.0
2021-09-03 15:00:00,62.37,62.42,62.29,62.34,24435.0,57.6156,57.6618,57.5417,57.5878,24435.0
2021-09-03 15:30:00,62.34,62.45,62.29,62.43,137867.0,57.5878,57.6895,57.5417,57.671,137867.0
2021-09-07 09:30:00,62.43,62.52,61.91,62.29,34616.0,57.671,57.7541,57.1906,57.5417,34616.0
2021-09-07 10:00:00,62.22,62.3,61.68,61.68,33654.0,57.477,57.5509,56.9782,56.9782,33654.0
2021-09-07 10:30:00,61.67,61.67,61.43,61.45,32866.0,56.9689,56.9689,56.7472,56.7657,32866.0
2021-09-07 11:00:00,61.42,61.52,61.09,61.47,35589.0,56.738,56.8304,56.4331,56.7842,35589.0
2021-09-07 11:30:00,61.47,61.52,61.3,61.33,42463.0,56.7842,56.8304,56.6271,56.6548,42463.0
2021-09-07 12:00:00,61.33,61.54,61.3,61.41,30122.0,56.6548,56.8488,56.6271,56.7287,30122.0
2021-09-07 12:30:00,61.43,61.95,61.43,61.95,59496.0,56.7472,57.2276,56.7472,57.2276,59496.0
2021-09-07 13:00:00,61.94,62.06,61.91,62.05,30665.0,57.2183,57.3292,57.1906,57.32,30665.0
2021-09-07 13:30:00,62.06,62.14,61.96,62.06,27336.0,57.3292,57.4031,57.2368,57.3292,27336.0
2021-09-07 14:00:00,62.07,62.08,61.95,61.95,15022.0,57.3384,57.3477,57.2276,57.2276,15022.0
2021-09-07 14:30:00,61.96,61.99,61.84,61.95,21889.0,57.2368,57.2645,57.126,57.2276,21889.0
2021-09-07 15:00:00,61.96,62.11,61.95,62.05,32218.0,57.2368,57.3754,57.2276,57.32,32218.0
2021-09-07 15:30:00,62.04,62.22,62.01,62.17,129809.0,57.3107,57.477,57.283,57.4308,129809.0
2021-09-08 09:30:00,61.92,62.14,61.67,61.95,35648.0,57.1999,57.4031,56.9689,57.2276,35648.0
2021-09-08 10:00:00,61.95,62.2,61.86,61.96,20317.0,57.2276,57.4585,57.1444,57.2368,20317.0
2021-09-08 10:30:00,61.95,62.05,61.74,61.87,23054.0,57.2276,57.32,57.0336,57.1537,23054.0
2021-09-08 11:00:00,61.87,62.02,61.73,61.92,30308.0,57.1537,57.2922,57.0243,57.1999,30308.0
2021-09-08 11:30:00,61.92,61.98,61.83,61.88,10651.0,57.1999,57.2553,57.1167,57.1629,10651.0
2021-09-08 12:00:00,61.9,62.19,61.9,62.18,17050.0,57.1814,57.4493,57.1814,57.44,17050.0
2021-09-08 12:30:00,62.19,62.27,62.19,62.19,11608.0,57.4493,57.5232,57.4493,57.4493,11608.0
2021-09-08 13:00:00,62.19,62.19,62.0,62.05,15192.0,57.4493,57.4493,57.2738,57.32,15192.0
2021-09-08 13:30:00,62.04,62.1,61.96,62.0,10119.0,57.3107,57.3661,57.2368,57.2738,10119.0
2021-09-08 14:00:00,62.01,62.12,62.01,62.09,17590.0,57.283,57.3846,57.283,57.3569,17590.0
2021-09-08 14:30:00,62.09,62.22,62.09,62.2,14241.0,57.3569,57.477,57.3569,57.4585,14241.0
2021-09-08 15:00:00,62.2,62.35,62.19,62.21,25215.0,57.4585,57.5971,57.4493,57.4678,25215.0
2021-09-08 15:30:00,62.21,62.38,62.19,62.29,114495.0,57.4678,57.6248,57.4493,57.5417,114495.0
2021-09-09 09:30:00,62.23,62.52,62.22,62.5,13107.0,57.4862,57.7541,57.477,57.7357,13107.0
2021-09-09 10:00:00,62.52,63.0,62.51,62.87,17700.0,57.7541,58.1975,57.7449,58.0774,17700.0
2021-09-09 10:30:00,62.86,62.91,62.66,62.75,23819.0,58.0682,58.1144,57.8835,57.9666,23819.0
2021-09-09 11:00:00,62.75,62.83,62.69,62.81,11806.0,57.9666,58.0405,57.9112,58.022,11806.0
2021-09-09 11:30:00,62.81,62.93,62.8,62.87,15409.0,58.022,58.1329,58.0128,58.0774,15409.0
2021-09-09 12:00:00,62.89,62.89,62.68,62.76,11994.0,58.0959,58.0959,57.9019,57.9758,11994.0
2021-09-09 12:30:00,62.76,62.77,62.67,62.72,11567.0,57.9758,57.9851,57.8927,57.9389,11567.0
2021-09-09 13:00:00,62.73,62.77,62.52,62.61,19847.0,57.9481,57.9851,57.7541,57.8373,19847.0
2021-09-09 13:30:00,62.59,62.59,62.37,62.57,20500.0,57.8188,57.8188,57.6156,57.8003,20500.0
2021-09-09 14:00:00,62.55,62.57,62.4,62.44,23659.0,57.7818,57.8003,57.6433,57.6802,23659.0
2021-09-09 14:30:00,62.44,62.67,62.39,62.64,20375.0,57.6802,57.8927,57.634,57.865,20375.0
2021-09-09 15:00:00,62.65,62.66,62.53,62.64,26391.0,57.8742,57.8835,57.7634,57.865,26391.0
2021-09-09 15:30:00,62.62,62.73,62.46,62.47,121577.0,57.8465,57.9481,57.6987,57.7079,121577.0
2021-09-10 09:30:00,62.6,62.8,62.32,62.46,25017.0,57.828,58.0128,57.5694,57.6987,25017.0
2021-09-10 10:00:00,62.33,62.44,62.16,62.4,31337.0,57.5786,57.6802,57.4216,57.6433,31337.0
2021-09-10 10:30:00,62.39,62.39,61.58,61.61,30751.0,57.634,57.634,56.8858,56.9135,30751.0
2021-09-10 11:00:00,61.59,61.63,61.48,61.52,44604.0,56.895,56.932,56.7934,56.8304,44604.0
2021-09-10 11:30:00,61.53,61.67,61.53,61.63,17624.0,56.8396,56.9689,56.8396,56.932,17624.0
2021-09-10 12:00:00,61.62,61.8,61.62,61.68,18045.0,56.9227,57.089,56.9227,56.9782,18045.0
2021-09-10 12:30:00,61.69,61.74,61.68,61.72,20388.0,56.9874,57.0336,56.9782,57.0151,20388.0
2021-09-10 13:00:00,61.72,61.75,61.48,61.48,14760.0,57.0151,57.0428,56.7934,56.7934,14760.0
2021-09-10 13:30:00,61.49,61.56,61.42,61.48,13741.0,56.8026,56.8673,56.738,56.7934,13741.0
2021-09-10 14:00:00,61.49,61.49,61.31,61.36,17395.0,56.8026,56.8026,56.6364,56.6826,17395.0
2021-09-10 14:30:00,61.34,61.39,61.19,61.21,30422.0,56.6641,56.7103,56.5255,56.544,30422.0
2021-09-10 15:00:00,61.19,61.38,61.18,61.37,26075.0,56.5255,56.701,56.5163,56.6918,26075.0
2021-09-10 15:30:00,61.37,61.37,60.78,60.89,209908.0,56.6918,56.6918,56.1468,56.2484,209908.0
2021-09-13 09:30:00,61.22,61.59,60.87,61.08,36183.0,56.5532,56.895,56.2299,56.4239,36183.0
2021-09-13 10:00:00,61.05,61.13,60.7,60.78,28292.0,56.3962,56.4701,56.0729,56.1468,28292.0
2021-09-13 10:30:00,60.72,61.0,60.69,60.9,73164.0,56.0913,56.35,56.0636,56.2576,73164.0
2021-09-13 11:00:00,60.88,60.89,60.48,60.79,113545.0,56.2391,56.2484,55.8696,56.156,113545.0
2021-09-13 11:30:00,60.79,60.94,60.72,60.88,18839.0,56.156,56.2946,56.0913,56.2391,18839.0
2021-09-13 12:00:00,60.89,61.02,60.88,60.93,15348.0,56.2484,56.3685,56.2391,56.2853,15348.0
2021-09-13 12:30:00,60.94,61.08,60.89,61.08,15487.0,56.2946,56.4239,56.2484,56.4239,15487.0
2021-09-13 13:00:00,61.1,61.32,61.1,61.26,27198.0,56.4424,56.6456,56.4424,56.5902,27198.0
2021-09-13 13:30:00,61.27,61.38,61.23,61.38,27844.0,56.5994,56.701,56.5625,56.701,27844.0
2021-09-13 14:00:00,61.39,61.41,61.27,61.33,30739.0,56.7103,56.7287,56.5994,56.6548,30739.0
2021-09-13 14:30:00,61.34,61.52,61.29,61.51,21625.0,56.6641,56.8304,56.6179,56.8211,21625.0
2021-09-13 15:00:00,61.5,61.83,61.43,61.83,32607.0,56.8119,57.1167,56.7472,57.1167,32607.0
2021-09-13 15:30:00,61.85,61.92,61.73,61.83,149332.0,57.1352,57.1999,57.0243,57.1167,149332.0
2021-09-14 09:30:00,62.24,62.71,62.19,62.4,82245.0,57.4955,57.9296,57.4493,57.6433,82245.0
2021-09-14 10:00:00,62.38,62.39,61.96,62.09,50573.0,57.6248,57.634,57.2368,57.3569,50573.0
2021-09-14 10:30:00,62.07,62.29,61.97,62.24,47845.0,57.3384,57.5417,57.2461,57.4955,47845.0
2021-09-14 11:00:00,62.25,62.39,62.02,62.09,68840.0,57.5047,57.634,57.2922,57.3569,68840.0
2021-09-14 11:30:00,62.08,62.15,61.94,62.07,23958.0,57.3477,57.4123,57.2183,57.3384,23958.0
2021-09-14 12:00:00,62.08,62.18,62.08,62.18,12466.0,57.3477,57.44,57.3477,57.44,12466.0
2021-09-14 12:30:00,62.17,62.29,62.17,62.18,34559.0,57.4308,57.5417,57.4308,57.44,34559.0
2021-09-14 13:00:00,62.2,62.27,61.97,62.21,68591.0,57.4585,57.5232,57.2461,57.4678,68591.0
2021-09-14 13:30:00,62.22,62.41,62.19,62.3,67624.0,57.477,57.6525,57.4493,57.5509,67624.0
2021-09-14 14:00:00,62.3,62.31,62.0,62.01,25466.0,57.5509,57.5601,57.2738,57.283,25466.0
2021-09-14 14:30:00,61.98,62.04,61.95,62.04,41584.0,57.2553,57.3107,57.2276,57.3107,41584.0
2021-09-14 15:00:00,62.04,62.09,62.0,62.02,35568.0,57.3107,57.3569,57.2738,57.2922,35568.0
2021-09-14 15:30:00,62.01,62.1,61.77,61.84,135152.0,57.283,57.3661,57.0613,57.126,135152.0
2021-09-15 09:30:00,61.85,62.17,61.56,62.09,23115.0,57.1352,57.4308,56.8673,57.3569,23115.0
2021-09-15 10:00:00,62.13,62.17,61.79,61.85,23892.0,57.3939,57.4308,57.0798,57.1352,23892.0
2021-09-15 10:30:00,61.89,61.98,61.65,61.68,31435.0,57.1722,57.2553,56.9504,56.9782,31435.0
2021-09-15 11:00:00,61.7,61.76,61.62,61.75,79484.0,56.9966,57.0521,56.9227,57.0428,79484.0
2021-09-15 11:30:00,61.75,61.75,61.5,61.54,30389.0,57.0428,57.0428,56.8119,56.8488,30389.0
2021-09-15 12:00:00,61.53,61.7,61.41,61.66,23100.0,56.8396,56.9966,56.7287,56.9597,23100.0
2021-09-15 12:30:00,61.66,61.74,61.6,61.67,26900.0,56.9597,57.0336,56.9043,56.9689,26900.0
2021-09-15 13:00:00,61.67,62.06,61.66,62.06,32352.0,56.9689,57.3292,56.9597,57.3292,32352.0
2021-09-15 13:30:00,62.06,62.21,62.05,62.17,22370.0,57.3292,57.4678,57.32,57.4308,22370.0
2021-09-15 14:00:00,62.17,62.2,62.07,62.07,47482.0,57.4308,57.4585,57.3384,57.3384,47482.0
2021-09-15 14:30:00,62.08,62.09,61.82,61.9,35962.0,57.3477,57.3569,57.1075,57.1814,35962.0
2021-09-15 15:00:00,61.89,62.43,61.89,62.41,138833.0,57.1722,57.671,57.1722,57.6525,138833.0
2021-09-15 15:30:00,62.41,62.57,62.18,62.28,203680.0,57.6525,57.8003,57.44,57.5324,203680.0
2021-09-16 09:30:00,62.64,63.1,62.43,62.49,91992.0,57.865,58.2899,57.671,57.7264,91992.0
2021-09-16 10:00:00,62.47,62.55,61.96,62.22,252753.0,57.7079,57.7818,57.2368,57.477,252753.0
2021-09-16 10:30:00,62.23,62.42,62.17,62.27,22499.0,57.4862,57.6618,57.4308,57.5232,22499.0
2021-09-16 11:00:00,62.25,62.41,62.23,62.32,107542.0,57.5047,57.6525,57.4862,57.5694,107542.0
2021-09-16 11:30:00,62.36,62.48,62.3,62.37,20687.0,57.6063,57.7172,57.5509,57.6156,20687.0
2021-09-16 12:00:00,62.37,62.52,62.24,62.52,21275.0,57.6156,57.7541,57.4955,57.7541,21275.0
2021-09-16 12:30:00,62.54,62.76,62.52,62.73,17121.0,57.7726,57.9758,57.7541,57.9481,17121.0
2021-09-16 13:00:00,62.73,62.74,62.61,62.64,9130.0,57.9481,57.9574,57.8373,57.865,9130.0
2021-09-16 13:30:00,62.63,62.63,62.47,62.61,22336.0,57.8557,57.8557,57.7079,57.8373,22336.0
2021-09-16 14:00:00,62.64,62.71,62.43,62.45,29282.0,57.865,57.9296,57.671,57.6895,29282.0
2021-09-16 14:30:00,62.46,62.55,62.4,62.52,13425.0,57.6987,57.7818,57.6433,57.7541,13425.0
2021-09-16 15:00:00,62.52,62.53,62.27,62.27,55813.0,57.7541,57.7634,57.5232,57.5232,55813.0
2021-09-16 15:30:00,62.27,62.36,62.17,62.21,90929.0,57.5232,57.6063,57.4308,57.4678,90929.0
2021-09-17 09:30:00,62.13,62.6,62.05,62.33,171514.0,57.3939,57.828,57.32,57.5786,171514.0
2021-09-17 10:00:00,62.34,62.4,61.96,62.12,22047.0,57.5878,57.6433,57.2368,57.3846,22047.0
2021-09-17 10:30:00,62.11,62.11,61.82,61.93,33156.0,57.3754,57.3754,57.1075,57.2091,33156.0
2021-09-17 11:00:00,61.93,62.03,61.82,61.86,24450.0,57.2091,57.3015,57.1075,57.1444,24450.0
2021-09-17 11:30:00,61.78,61.85,61.63,61.67,34588.0,57.0705,57.1352,56.932,56.9689,34588.0
2021-09-17 12:00:00,61.68,61.69,61.39,61.52,16167.0,56.9782,56.9874,56.7103,56.8304,16167.0
2021-09-17 12:30:00,61.52,61.57,61.48,61.56,34485.0,56.8304,56.8765,56.7934,56.8673,34485.0
2021-09-17 13:00:00,61.57,61.57,61.18,61.28,19550.0,56.8765,56.8765,56.5163,56.6087,19550.0
2021-09-17 13:30:00,61.28,61.37,61.17,61.22,18133.0,56.6087,56.6918,56.507,56.5532,18133.0
2021-09-17 14:00:00,61.24,61.26,60.99,60.99,24125.0,56.5717,56.5902,56.3408,56.3408,24125.0
2021-09-17 14:30:00,60.93,61.07,60.89,60.97,36101.0,56.2853,56.4147,56.2484,56.3223,36101.0
2021-09-17 15:00:00,61.0,61.09,60.94,61.06,27046.0,56.35,56.4331,56.2946,56.4054,27046.0
2021-09-17 15:30:00,61.05,61.44,60.96,61.24,176869.0,56.3962,56.7565,56.313,56.5717,176869.0
2021-09-20 09:30:00,60.46,60.46,59.51,59.6,85537.0,55.8512,55.8512,54.9736,55.0567,85537.0
2021-09-20 10:00:00,59.56,59.82,59.39,59.8,82409.0,55.0198,55.2599,54.8627,55.2415,82409.0
2021-09-20 10:30:00,59.78,59.79,59.51,59.72,23368.0,55.223,55.2322,54.9736,55.1676,23368.0
2021-09-20 11:00:00,59.69,59.9,59.57,59.85,25251.0,55.1399,55.3338,55.029,55.2877,25251.0
2021-09-20 11:30:00,59.85,59.86,59.48,59.48,18157.0,55.2877,55.2969,54.9459,54.9459,18157.0
2021-09-20 12:00:00,59.51,59.56,59.18,59.35,17618.0,54.9736,55.0198,54.6687,54.8258,17618.0
2021-09-20 12:30:00,59.36,59.48,59.18,59.19,33565.0,54.835,54.9459,54.6687,54.678,33565.0
2021-09-20 13:00:00,59.15,59.19,58.96,59.16,13131.0,54.641,54.678,54.4655,54.6503,13131.0
2021-09-20 13:30:00,59.15,59.23,59.12,59.16,15859.0,54.641,54.7149,54.6133,54.6503,15859.0
2021-09-20 14:00:00,59.17,59.18,58.88,58.95,42088.0,54.6595,54.6687,54.3916,54.4563,42088.0
2021-09-20 14:30:00,58.94,59.09,58.85,59.0,34781.0,54.447,54.5856,54.3639,54.5025,34781.0
2021-09-20 15:00:00,59.01,59.31,58.85,59.29,39434.0,54.5117,54.7888,54.3639,54.7703,39434.0
2021-09-20 15:30:00,59.29,59.69,59.24,59.68,179087.0,54.7703,55.1399,54.7242,55.1306,179087.0
2021-09-21 09:30:00,60.06,60.12,59.74,60.11,30082.0,55.4817,55.5371,55.186,55.5278,30082.0
2021-09-21 10:00:00,60.14,60.24,59.79,59.92,28762.0,55.5556,55.6479,55.2322,55.3523,28762.0
2021-09-21 10:30:00,59.95,59.95,59.51,59.6,21525.0,55.38,55.38,54.9736,55.0567,21525.0
2021-09-21 11:00:00,59.6,59.84,59.54,59.8,29823.0,55.0567,55.2784,55.0013,55.2415,29823.0
2021-09-21 11:30:00,59.81,60.05,59.81,59.86,29353.0,55.2507,55.4724,55.2507,55.2969,29353.0
2021-09-21 12:00:00,59.88,60.0,59.76,59.76,30534.0,55.3154,55.4262,55.2045,55.2045,30534.0
2021-09-21 12:30:00,59.76,59.79,59.64,59.72,16721.0,55.2045,55.2322,55.0937,55.1676,16721.0
2021-09-21 13:00:00,59.7,59.73,59.53,59.54,16570.0,55.1491,55.1768,54.9921,55.0013,16570.0
2021-09-21 13:30:00,59.53,59.58,59.42,59.45,16629.0,54.9921,55.0382,54.8904,54.9182,16629.0
2021-09-21 14:00:00,59.46,59.53,59.42,59.42,16669.0,54.9274,54.9921,54.8904,54.8904,16669.0
2021-09-21 14:30:00,59.43,59.55,59.41,59.47,18415.0,54.8997,55.0105,54.8812,54.9366,18415.0
2021-09-21 15:00:00,59.51,59.62,59.47,59.6,27896.0,54.9736,55.0752,54.9366,55.0567,27896.0
2021-09-21 15:30:00,59.61,59.71,59.27,59.28,96517.0,55.066,55.1583,54.7519,54.7611,96517.0
2021-09-22 09:30:00,59.46,60.07,58.92,59.74,71516.0,54.9274,55.4909,54.4286,55.186,71516.0
2021-09-22 10:00:00,59.74,59.96,59.67,59.8,42461.0,55.186,55.3893,55.1214,55.2415,42461.0
2021-09-22 10:30:00,59.81,59.95,59.68,59.95,33275.0,55.2507,55.38,55.1306,55.38,33275.0
2021-09-22 11:00:00,59.97,60.22,59.96,60.2,41319.0,55.3985,55.6295,55.3893,55.611,41319.0
2021-09-22 11:30:00,60.2,60.24,60.04,60.12,24772.0,55.611,55.6479,55.4632,55.5371,24772.0
2021-09-22 12:00:00,60.13,60.21,60.06,60.11,35383.0,55.5463,55.6202,55.4817,55.5278,35383.0
2021-09-22 12:30:00,60.11,60.19,60.08,60.16,26528.0,55.5278,55.6017,55.5001,55.574,26528.0
2021-09-22 13:00:00,60.16,60.16,59.93,60.0,22851.0,55.574,55.574,55.3616,55.4262,22851.0
2021-09-22 13:30:00,60.01,60.07,59.88,59.98,27092.0,55.4355,55.4909,55.3154,55.4078,27092.0
2021-09-22 14:00:00,59.95,60.15,59.82,60.1,40018.0,55.38,55.5648,55.2599,55.5186,40018.0
2021-09-22 14:30:00,60.12,60.14,59.63,59.77,41164.0,55.5371,55.5556,55.0844,55.2138,41164.0
2021-09-22 15:00:00,59.74,60.01,59.69,59.89,44618.0,55.186,55.4355,55.1399,55.3246,44618.0
2021-09-22 15:30:00,59.89,59.97,59.68,59.74,142151.0,55.3246,55.3985,55.1306,55.186,142151.0
2021-09-23 09:30:00,59.83,60.33,59.38,60.32,18474.0,55.3712,55.8339,54.9547,55.8247,18474.0
2021-09-23 10:00:00,60.27,60.5,60.17,60.26,12841.0,55.7784,55.9913,55.6859,55.7691,12841.0
2021-09-23 10:30:00,60.27,60.28,60.11,60.21,45612.0,55.7784,55.7877,55.6303,55.7229,45612.0
2021-09-23 11:00:00,60.22,60.25,60.06,60.08,46445.0,55.7321,55.7599,55.5841,55.6026,46445.0
2021-09-23 11:30:00,60.08,60.12,59.98,60.04,22960.0,55.6026,55.6396,55.51,55.5655,22960.0
2021-09-23 12:00:00,60.06,60.18,59.99,60.07,38272.0,55.5841,55.6951,55.5193,55.5933,38272.0
2021-09-23 12:30:00,60.07,60.13,60.03,60.06,16570.0,55.5933,55.6488,55.5563,55.5841,16570.0
2021-09-23 13:00:00,60.07,60.19,60.03,60.15,23849.0,55.5933,55.7044,55.5563,55.6673,23849.0
2021-09-23 13:30:00,60.14,60.22,60.14,60.19,21089.0,55.6581,55.7321,55.6581,55.7044,21089.0
2021-09-23 14:00:00,60.2,60.21,60.12,60.14,18094.0,55.7136,55.7229,55.6396,55.6581,18094.0
2021-09-23 14:30:00,60.14,60.17,59.97,59.97,19079.0,55.6581,55.6859,55.5008,55.5008,19079.0
2021-09-23 15:00:00,59.98,60.02,59.74,59.83,24253.0,55.51,55.547,55.2879,55.3712,24253.0
2021-09-23 15:30:00,59.84,59.85,59.53,59.6,131579.0,55.3804,55.3897,55.0935,55.1583,131579.0
2021-09-24 09:30:00,59.39,59.94,59.18,59.94,33871.0,54.964,55.473,54.7696,55.473,33871.0
2021-09-24 10:00:00,59.95,60.21,59.95,60.05,40969.0,55.4822,55.7229,55.4822,55.5748,40969.0
2021-09-24 10:30:00,60.0,60.0,59.7,59.92,30710.0,55.5285,55.5285,55.2509,55.4545,30710.0
2021-09-24 11:00:00,59.92,60.01,59.74,59.74,27879.0,55.4545,55.5378,55.2879,55.2879,27879.0
2021-09-24 11:30:00,59.76,60.03,59.75,59.98,20641.0,55.3064,55.5563,55.2972,55.51,20641.0
2021-09-24 12:00:00,59.98,59.99,59.82,59.82,17424.0,55.51,55.5193,55.3619,55.3619,17424.0
2021-09-24 12:30:00,59.81,59.87,59.7,59.85,14432.0,55.3527,55.4082,55.2509,55.3897,14432.0
2021-09-24 13:00:00,59.84,59.94,59.8,59.9,18781.0,55.3804,55.473,55.3434,55.436,18781.0
2021-09-24 13:30:00,59.92,59.96,59.84,59.86,19958.0,55.4545,55.4915,55.3804,55.399,19958.0
2021-09-24 14:00:00,59.83,59.87,59.65,59.75,15954.0,55.3712,55.4082,55.2046,55.2972,15954.0
2021-09-24 14:30:00,59.75,59.88,59.74,59.84,13047.0,55.2972,55.4175,55.2879,55.3804,13047.0
2021-09-24 15:00:00,59.81,59.98,59.72,59.97,40881.0,55.3527,55.51,55.2694,55.5008,40881.0
2021-09-24 15:30:00,59.97,60.07,59.85,60.02,131653.0,55.5008,55.5933,55.3897,55.547,131653.0
2021-09-27 09:30:00,60.27,60.98,59.89,60.85,28720.0,55.7784,56.4355,55.4267,56.3152,28720.0
2021-09-27 10:00:00,60.84,61.0,60.7,60.88,45849.0,56.3059,56.454,56.1764,56.3429,45849.0
2021-09-27 10:30:00,60.89,61.18,60.88,60.98,32071.0,56.3522,56.6206,56.3429,56.4355,32071.0
2021-09-27 11:00:00,61.0,61.03,60.73,60.78,30991.0,56.454,56.4818,56.2041,56.2504,30991.0
2021-09-27 11:30:00,60.74,60.8,60.59,60.67,20339.0,56.2134,56.2689,56.0746,56.1486,20339.0
2021-09-27 12:00:00,60.66,60.67,60.5,60.5,19090.0,56.1393,56.1486,55.9913,55.9913,19090.0
2021-09-27 12:30:00,60.5,60.6,60.45,60.59,14589.0,55.9913,56.0838,55.945,56.0746,14589.0
2021-09-27 13:00:00,60.57,60.65,60.32,60.36,20894.0,56.056,56.1301,55.8247,55.8617,20894.0
2021-09-27 13:30:00,60.36,60.41,60.22,60.38,15062.0,55.8617,55.908,55.7321,55.8802,15062.0
2021-09-27 14:00:00,60.37,60.51,60.37,60.51,13368.0,55.8709,56.0005,55.8709,56.0005,13368.0
2021-09-27 14:30:00,60.51,60.75,60.43,60.64,37153.0,56.0005,56.2226,55.9265,56.1208,37153.0
2021-09-27 15:00:00,60.67,60.75,60.63,60.74,47996.0,56.1486,56.2226,56.1116,56.2134,47996.0
2021-09-27 15:30:00,60.72,60.96,60.63,60.76,151400.0,56.1949,56.417,56.1116,56.2319,151400.0
2021-09-28 09:30:00,60.56,60.92,59.82,59.91,46488.0,56.0468,56.38,55.3619,55.4452,46488.0
2021-09-28 10:00:00,59.85,59.9,59.3,59.66,53209.0,55.3897,55.436,54.8807,55.2139,53209.0
2021-09-28 10:30:00,59.65,59.78,59.38,59.45,39547.0,55.2046,55.3249,54.9547,55.0195,39547.0
2021-09-28 11:00:00,59.51,59.54,59.17,59.2,34467.0,55.075,55.1028,54.7604,54.7881,34467.0
2021-09-28 11:30:00,59.22,59.35,59.0,59.07,50044.0,54.8067,54.927,54.603,54.6678,50044.0
2021-09-28 12:00:00,59.03,59.03,58.81,58.87,17710.0,54.6308,54.6308,54.4272,54.4827,17710.0
2021-09-28 12:30:00,58.84,58.94,58.75,58.75,23517.0,54.455,54.5475,54.3717,54.3717,23517.0
2021-09-28 13:00:00,58.75,59.08,58.69,58.97,19655.0,54.3717,54.6771,54.3161,54.5753,19655.0
2021-09-28 13:30:00,58.96,58.98,58.8,58.8,18446.0,54.566,54.5845,54.418,54.418,18446.0
2021-09-28 14:00:00,58.79,59.15,58.68,59.15,22194.0,54.4087,54.7419,54.3069,54.7419,22194.0
2021-09-28 14:30:00,59.15,59.43,59.08,59.37,51057.0,54.7419,55.001,54.6771,54.9455,51057.0
2021-09-28 15:00:00,59.35,59.55,59.33,59.38,54585.0,54.927,55.1121,54.9085,54.9547,54585.0
2021-09-28 15:30:00,59.36,59.43,59.0,59.17,106452.0,54.9362,55.001,54.603,54.7604,106452.0
2021-09-29 09:30:00,59.12,59.35,58.99,59.23,15768.0,54.7141,54.927,54.5938,54.8159,15768.0
2021-09-29 10:00:00,59.34,59.36,58.92,58.92,41640.0,54.9177,54.9362,54.529,54.529,41640.0
2021-09-29 10:30:00,58.89,58.98,58.58,58.87,33333.0,54.5012,54.5845,54.2143,54.4827,33333.0
2021-09-29 11:00:00,58.9,59.18,58.82,59.05,17758.0,54.5105,54.7696,54.4365,54.6493,17758.0
2021-09-29 11:30:00,59.08,59.18,58.97,59.14,21611.0,54.6771,54.7696,54.5753,54.7326,21611.0
2021-09-29 12:00:00,59.14,59.14,58.89,58.95,15915.0,54.7326,54.7326,54.5012,54.5568,15915.0
2021-09-29 12:30:00,58.96,58.96,58.81,58.84,19268.0,54.566,54.566,54.4272,54.455,19268.0
2021-09-29 13:00:00,58.84,58.84,58.71,58.74,15590.0,54.455,54.455,54.3347,54.3624,15590.0
2021-09-29 13:30:00,58.73,58.75,58.66,58.73,24360.0,54.3532,54.3717,54.2884,54.3532,24360.0
2021-09-29 14:00:00,58.73,58.8,58.68,58.76,27399.0,54.3532,54.418,54.3069,54.3809,27399.0
2021-09-29 14:30:00,58.77,58.8,58.6,58.6,25545.0,54.3902,54.418,54.2329,54.2329,25545.0
2021-09-29 15:00:00,58.61,58.67,58.5,58.65,24749.0,54.2421,54.2976,54.1403,54.2791,24749.0
2021-09-29 15:30:00,58.64,58.68,58.36,58.41,136003.0,54.2699,54.3069,54.0107,54.057,136003.0
2021-09-30 09:30:00,58.59,59.59,58.59,59.09,45444.0,54.2236,55.1491,54.2236,54.6863,45444.0
2021-09-30 10:00:00,59.07,59.13,58.66,58.71,36556.0,54.6678,54.7234,54.2884,54.3347,36556.0
2021-09-30 10:30:00,58.69,58.91,58.41,58.54,48250.0,54.3161,54.5198,54.057,54.1773,48250.0
2021-09-30 11:00:00,58.51,58.72,58.47,58.52,37255.0,54.1496,54.3439,54.1125,54.1588,37255.0
2021-09-30 11:30:00,58.5,58.5,57.97,58.26,78465.0,54.1403,54.1403,53.6498,53.9182,78465.0
2021-09-30 12:00:00,58.27,58.28,57.99,58.1,60792.0,53.9275,53.9367,53.6683,53.7701,60792.0
2021-09-30 12:30:00,58.06,58.38,58.01,58.38,52224.0,53.7331,54.0293,53.6868,54.0293,52224.0
2021-09-30 13:00:00,58.39,58.47,58.25,58.28,168209.0,54.0385,54.1125,53.9089,53.9367,168209.0
2021-09-30 13:30:00,58.28,58.45,58.18,58.4,24596.0,53.9367,54.094,53.8442,54.0478,24596.0
2021-09-30 14:00:00,58.42,58.56,58.42,58.56,38866.0,54.0663,54.1958,54.0663,54.1958,38866.0
2021-09-30 14:30:00,58.55,58.88,58.54,58.77,63210.0,54.1866,54.492,54.1773,54.3902,63210.0
2021-09-30 15:00:00,58.77,58.92,58.59,58.59,53328.0,54.3902,54.529,54.2236,54.2236,53328.0
2021-09-30 15:30:00,58.59,58.79,58.02,58.02,149984.0,54.2236,54.4087,53.6961,53.6961,149984.0
2021-10-01 09:30:00,58.45,58.77,57.83,58.26,79453.0,54.094,54.3902,53.5202,53.9182,79453.0
2021-10-01 10:00:00,58.21,58.71,58.18,58.18,45498.0,53.8719,54.3347,53.8442,53.8442,45498.0
2021-10-01 10:30:00,58.19,58.46,58.02,58.46,63404.0,53.8534,54.1033,53.6961,54.1033,63404.0
2021-10-01 11:00:00,58.46,58.85,58.33,58.77,67547.0,54.1033,54.4642,53.983,54.3902,67547.0
2021-10-01 11:30:00,58.82,59.02,58.77,58.9,26884.0,54.4365,54.6216,54.3902,54.5105,26884.0
2021-10-01 12:00:00,58.88,58.92,58.76,58.84,12078.0,54.492,54.529,54.3809,54.455,12078.0
2021-10-01 12:30:00,58.85,58.99,58.81,58.91,25811.0,54.4642,54.5938,54.4272,54.5198,25811.0
2021-10-01 13:00:00,58.91,59.14,58.89,59.09,31716.0,54.5198,54.7326,54.5012,54.6863,31716.0
2021-10-01 13:30:00,59.07,59.31,59.04,59.24,36066.0,54.6678,54.8899,54.6401,54.8252,36066.0
2021-10-01 14:00:00,59.29,59.37,59.26,59.34,24587.0,54.8714,54.9455,54.8437,54.9177,24587.0
2021-10-01 14:30:00,59.34,59.38,59.16,59.23,15600.0,54.9177,54.9547,54.7511,54.8159,15600.0
2021-10-01 15:00:00,59.24,59.56,59.24,59.44,83081.0,54.8252,55.1213,54.8252,55.0103,83081.0
2021-10-01 15:30:00,59.42,59.42,58.98,59.05,176891.0,54.9917,54.9917,54.5845,54.6493,176891.0
2021-10-04 09:30:00,58.81,59.78,58.81,59.02,58533.0,54.4272,55.3249,54.4272,54.6216,58533.0
2021-10-04 10:00:00,59.11,59.22,58.47,58.5,43379.0,54.7048,54.8067,54.1125,54.1403,43379.0
2021-10-04 10:30:00,58.47,58.53,58.22,58.28,27824.0,54.1125,54.1681,53.8812,53.9367,27824.0
2021-10-04 11:00:00,58.24,58.32,57.83,57.89,19425.0,53.8997,53.9737,53.5202,53.5758,19425.0
2021-10-04 11:30:00,57.89,57.91,57.56,57.75,26859.0,53.5758,53.5943,53.2704,53.4462,26859.0
2021-10-04 12:00:00,57.75,57.85,57.69,57.79,11060.0,53.4462,53.5388,53.3907,53.4832,11060.0
2021-10-04 12:30:00,57.8,57.92,57.72,57.78,22975.0,53.4925,53.6035,53.4184,53.474,22975.0
2021-10-04 13:00:00,57.77,57.91,57.67,57.76,14185.0,53.4647,53.5943,53.3722,53.4555,14185.0
2021-10-04 13:30:00,57.78,57.86,57.67,57.7,18877.0,53.474,53.548,53.3722,53.3999,18877.0
2021-10-04 14:00:00,57.64,57.78,57.59,57.64,15568.0,53.3444,53.474,53.2981,53.3444,15568.0
2021-10-04 14:30:00,57.64,57.67,57.56,57.62,14000.0,53.3444,53.3722,53.2704,53.3259,14000.0
2021-10-04 15:00:00,57.64,57.72,57.48,57.59,25699.0,53.3444,53.4184,53.1963,53.2981,25699.0
2021-10-04 15:30:00,57.61,57.87,57.55,57.63,137898.0,53.3166,53.5573,53.2611,53.3351,137898.0
2021-10-05 09:30:00,57.87,58.01,57.5,57.89,42338.0,53.5573,53.6868,53.2148,53.5758,42338.0
2021-10-05 10:00:00,57.93,58.45,57.86,58.36,27366.0,53.6128,54.094,53.548,54.0107,27366.0
2021-10-05 10:30:00,58.35,58.37,58.19,58.34,30971.0,54.0015,54.02,53.8534,53.9922,30971.0
2021-10-05 11:00:00,58.34,58.55,58.34,58.36,24711.0,53.9922,54.1866,53.9922,54.0107,24711.0
2021-10-05 11:30:00,58.37,58.37,57.97,57.98,80807.0,54.02,54.02,53.6498,53.6591,80807.0
2021-10-05 12:00:00,57.98,58.08,57.68,57.77,26177.0,53.6591,53.7516,53.3814,53.4647,26177.0
2021-10-05 12:30:00,57.74,57.77,57.61,57.73,14070.0,53.4369,53.4647,53.3166,53.4277,14070.0
2021-10-05 13:00:00,57.73,57.82,57.68,57.68,21437.0,53.4277,53.511,53.3814,53.3814,21437.0
2021-10-05 13:30:00,57.69,57.78,57.64,57.76,29659.0,53.3907,53.474,53.3444,53.4555,29659.0
2021-10-05 14:00:00,57.76,57.85,57.69,57.72,27711.0,53.4555,53.5388,53.3907,53.4184,27711.0
2021-10-05 14:30:00,57.72,57.78,57.43,57.63,97577.0,53.4184,53.474,53.1501,53.3351,97577.0
2021-10-05 15:00:00,57.62,57.68,57.49,57.68,47043.0,53.3259,53.3814,53.2056,53.3814,47043.0
2021-10-05 15:30:00,57.66,57.66,57.55,57.57,165266.0,53.3629,53.3629,53.2611,53.2796,165266.0
2021-10-06 09:30:00,57.07,57.07,56.29,56.38,33007.0,52.8169,52.8169,52.095,52.1783,33007.0
2021-10-06 10:00:00,56.36,56.36,55.92,56.26,59166.0,52.1598,52.1598,51.7526,52.0672,59166.0
2021-10-06 10:30:00,56.24,56.58,56.18,56.43,39824.0,52.0487,52.3634,51.9932,52.2246,39824.0
2021-10-06 11:00:00,56.43,56.44,56.09,56.14,28341.0,52.2246,52.2338,51.9099,51.9562,28341.0
2021-10-06 11:30:00,56.14,56.41,56.03,56.39,18693.0,51.9562,52.2061,51.8544,52.1876,18693.0
2021-10-06 12:00:00,56.38,56.4,56.12,56.18,28977.0,52.1783,52.1968,51.9377,51.9932,28977.0
2021-10-06 12:30:00,56.17,56.25,56.0,56.2,25021.0,51.984,52.058,51.8266,52.0117,25021.0
2021-10-06 13:00:00,56.18,56.47,56.15,56.47,28002.0,51.9932,52.2616,51.9654,52.2616,28002.0
2021-10-06 13:30:00,56.48,56.81,56.48,56.81,22211.0,52.2708,52.5763,52.2708,52.5763,22211.0
2021-10-06 14:00:00,56.82,57.24,56.76,57.1,74805.0,52.5855,52.9742,52.53,52.8446,74805.0
2021-10-06 14:30:00,57.12,57.14,56.97,57.11,78380.0,52.8632,52.8817,52.7243,52.8539,78380.0
2021-10-06 15:00:00,57.11,57.29,57.04,57.28,33631.0,52.8539,53.0205,52.7891,53.0112,33631.0
2021-10-06 15:30:00,57.28,57.53,57.13,57.47,114059.0,53.0112,53.2426,52.8724,53.1871,114059.0
2021-10-07 09:30:00,58.03,58.62,57.88,58.62,31536.0,53.7053,54.2514,53.5665,54.2514,31536.0
2021-10-07 10:00:00,58.67,58.86,58.51,58.82,20398.0,54.2976,54.4735,54.1496,54.4365,20398.0
2021-10-07 10:30:00,58.82,58.86,58.51,58.54,24041.0,54.4365,54.4735,54.1496,54.1773,24041.0
2021-10-07 11:00:00,58.54,58.69,58.47,58.6,29619.0,54.1773,54.3161,54.1125,54.2329,29619.0
2021-10-07 11:30:00,58.58,58.67,58.49,58.51,18095.0,54.2143,54.2976,54.1311,54.1496,18095.0
2021-10-07 12:00:00,58.51,58.66,58.5,58.59,20269.0,54.1496,54.2884,54.1403,54.2236,20269.0
2021-10-07 12:30:00,58.58,58.58,58.39,58.46,39384.0,54.2143,54.2143,54.0385,54.1033,39384.0
2021-10-07 13:00:00,58.46,58.46,58.36,58.4,17056.0,54.1033,54.1033,54.0107,54.0478,17056.0
2021-10-07 13:30:00,58.39,58.59,58.37,58.45,23633.0,54.0385,54.2236,54.02,54.094,23633.0
2021-10-07 14:00:00,58.44,58.44,58.2,58.24,24730.0,54.0848,54.0848,53.8627,53.8997,24730.0
2021-10-07 14:30:00,58.26,58.28,58.1,58.11,23143.0,53.9182,53.9367,53.7701,53.7794,23143.0
2021-10-07 15:00:00,58.11,58.29,58.09,58.12,29495.0,53.7794,53.946,53.7609,53.7886,29495.0
2021-10-07 15:30:00,58.12,58.21,57.9,58.01,111503.0,53.7886,53.8719,53.585,53.6868,111503.0
2021-10-08 09:30:00,58.03,58.35,57.97,58.17,21784.0,53.7053,54.0015,53.6498,53.8349,21784.0
2021-10-08 10:00:00,58.25,58.61,58.24,58.36,19805.0,53.9089,54.2421,53.8997,54.0107,19805.0
2021-10-08 10:30:00,58.35,58.61,58.35,58.56,37195.0,54.0015,54.2421,54.0015,54.1958,37195.0
2021-10-08 11:00:00,58.57,58.57,58.37,58.45,17522.0,54.2051,54.2051,54.02,54.094,17522.0
2021-10-08 11:30:00,58.44,58.47,58.32,58.38,11164.0,54.0848,54.1125,53.9737,54.0293,11164.0
2021-10-08 12:00:00,58.37,58.42,58.24,58.25,11171.0,54.02,54.0663,53.8997,53.9089,11171.0
2021-10-08 12:30:00,58.24,58.31,58.21,58.23,10636.0,53.8997,53.9645,53.8719,53.8904,10636.0
2021-10-08 13:00:00,58.25,58.28,58.13,58.18,11058.0,53.9089,53.9367,53.7979,53.8442,11058.0
2021-10-08 13:30:00,58.2,58.24,58.11,58.15,9908.0,53.8627,53.8997,53.7794,53.8164,9908.0
2021-10-08 14:00:00,58.16,58.33,58.16,58.32,15816.0,53.8256,53.983,53.8256,53.9737,15816.0
2021-10-08 14:30:00,58.34,58.37,58.27,58.29,12164.0,53.9922,54.02,53.9275,53.946,12164.0
2021-10-08 15:00:00,58.29,58.36,58.21,58.22,24189.0,53.946,54.0107,53.8719,53.8812,24189.0
2021-10-08 15:30:00,58.21,58.23,58.0,58.04,93702.0,53.8719,53.8904,53.6776,53.7146,93702.0
2021-10-11 09:30:00,58.07,58.17,57.88,58.15,12123.0,53.7424,53.8349,53.5665,53.8164,12123.0
2021-10-11 10:00:00,58.14,58.16,57.8,57.97,12777.0,53.8071,53.8256,53.4925,53.6498,12777.0
2021-10-11 10:30:00,57.97,58.12,57.91,58.03,13097.0,53.6498,53.7886,53.5943,53.7053,13097.0
2021-10-11 11:00:00,58.02,58.03,57.76,57.83,15942.0,53.6961,53.7053,53.4555,53.5202,15942.0
2021-10-11 11:30:00,57.85,58.04,57.82,57.98,6510.0,53.5388,53.7146,53.511,53.6591,6510.0
2021-10-11 12:00:00,57.98,57.98,57.7,57.78,10036.0,53.6591,53.6591,53.3999,53.474,10036.0
2021-10-11 12:30:00,57.79,57.85,57.72,57.74,11081.0,53.4832,53.5388,53.4184,53.4369,11081.0
2021-10-11 13:00:00,57.74,57.74,57.32,57.34,23703.0,53.4369,53.4369,53.0482,53.0668,23703.0
2021-10-11 13:30:00,57.34,57.41,57.25,57.37,16173.0,53.0668,53.1315,52.9835,53.0945,16173.0
2021-10-11 14:00:00,57.38,57.53,57.32,57.46,22678.0,53.1038,53.2426,53.0482,53.1778,22678.0
2021-10-11 14:30:00,57.49,57.59,57.45,57.58,16832.0,53.2056,53.2981,53.1686,53.2889,16832.0
2021-10-11 15:00:00,57.58,57.58,57.36,57.36,22682.0,53.2889,53.2889,53.0853,53.0853,22682.0
2021-10-11 15:30:00,57.36,57.38,57.16,57.18,98445.0,53.0853,53.1038,52.9002,52.9187,98445.0
2021-10-12 09:30:00,57.04,57.54,57.02,57.37,52834.0,52.7891,53.2519,52.7706,53.0945,52834.0
2021-10-12 10:00:00,57.37,57.4,57.1,57.18,18059.0,53.0945,53.1223,52.8446,52.9187,18059.0
2021-10-12 10:30:00,57.17,57.25,57.13,57.2,27211.0,52.9094,52.9835,52.8724,52.9372,27211.0
2021-10-12 11:00:00,57.2,57.29,57.05,57.09,25298.0,52.9372,53.0205,52.7984,52.8354,25298.0
2021-10-12 11:30:00,57.08,57.1,56.95,57.1,12400.0,52.8261,52.8446,52.7058,52.8446,12400.0
2021-10-12 12:00:00,57.1,57.22,57.03,57.04,13320.0,52.8446,52.9557,52.7799,52.7891,13320.0
2021-10-12 12:30:00,57.04,57.07,56.86,56.91,14482.0,52.7891,52.8169,52.6225,52.6688,14482.0
2021-10-12 13:00:00,56.92,57.08,56.86,57.06,10600.0,52.6781,52.8261,52.6225,52.8076,10600.0
2021-10-12 13:30:00,57.08,57.3,57.07,57.18,20775.0,52.8261,53.0297,52.8169,52.9187,20775.0
2021-10-12 14:00:00,57.17,57.35,57.12,57.32,16561.0,52.9094,53.076,52.8632,53.0482,16561.0
2021-10-12 14:30:00,57.32,57.39,57.1,57.1,21736.0,53.0482,53.113,52.8446,52.8446,21736.0
2021-10-12 15:00:00,57.12,57.12,56.96,57.07,25617.0,52.8632,52.8632,52.7151,52.8169,25617.0
2021-10-12 15:30:00,57.03,57.09,56.82,56.92,79652.0,52.7799,52.8354,52.5855,52.6781,79652.0
2021-10-13 09:30:00,56.92,57.39,55.76,55.97,57632.0,52.6781,53.113,51.6045,51.7989,57632.0
2021-10-13 10:00:00,56.01,56.02,55.67,55.93,32148.0,51.8359,51.8451,51.5212,51.7618,32148.0
2021-10-13 10:30:00,55.93,56.31,55.93,56.14,34439.0,51.7618,52.1135,51.7618,51.9562,34439.0
2021-10-13 11:00:00,56.15,56.3,56.04,56.05,15602.0,51.9654,52.1043,51.8636,51.8729,15602.0
2021-10-13 11:30:00,56.03,56.21,55.92,56.04,23290.0,51.8544,52.021,51.7526,51.8636,23290.0
2021-10-13 12:00:00,56.01,56.21,56.01,56.21,29210.0,51.8359,52.021,51.8359,52.021,29210.0
2021-10-13 12:30:00,56.22,56.3,56.17,56.23,17952.0,52.0302,52.1043,51.984,52.0395,17952.0
2021-10-13 13:00:00,56.22,56.31,56.2,56.28,14429.0,52.0302,52.1135,52.0117,52.0858,14429.0
2021-10-13 13:30:00,56.29,56.46,56.23,56.4,19461.0,52.095,52.2523,52.0395,52.1968,19461.0
2021-10-13 14:00:00,56.44,56.54,56.25,56.29,27571.0,52.2338,52.3264,52.058,52.095,27571.0
2021-10-13 14:30:00,56.29,56.31,56.05,56.1,24522.0,52.095,52.1135,51.8729,51.9192,24522.0
2021-10-13 15:00:00,56.1,56.26,56.03,56.07,34676.0,51.9192,52.0672,51.8544,51.8914,34676.0
2021-10-13 15:30:00,56.06,56.26,56.0,56.23,166846.0,51.8821,52.0672,51.8266,52.0395,166846.0
2021-10-14 09:30:00,56.69,57.11,56.33,56.34,31117.0,52.4652,52.8539,52.132,52.1413,31117.0
2021-10-14 10:00:00,56.44,56.78,56.35,56.6,41646.0,52.2338,52.5485,52.1505,52.3819,41646.0
2021-10-14 10:30:00,56.59,56.61,56.3,56.53,27041.0,52.3727,52.3912,52.1043,52.3171,27041.0
2021-10-14 11:00:00,56.5,56.54,56.19,56.21,27560.0,52.2894,52.3264,52.0025,52.021,27560.0
2021-10-14 11:30:00,56.23,56.52,56.22,56.52,40381.0,52.0395,52.3079,52.0302,52.3079,40381.0
2021-10-14 12:00:00,56.5,56.77,56.44,56.7,53152.0,52.2894,52.5392,52.2338,52.4745,53152.0
2021-10-14 12:30:00,56.68,56.69,56.51,56.63,20165.0,52.4559,52.4652,52.2986,52.4097,20165.0
2021-10-14 13:00:00,56.67,56.73,56.61,56.66,27606.0,52.4467,52.5022,52.3912,52.4374,27606.0
2021-10-14 13:30:00,56.67,56.93,56.66,56.87,34348.0,52.4467,52.6873,52.4374,52.6318,34348.0
2021-10-14 14:00:00,56.87,57.01,56.86,56.99,24425.0,52.6318,52.7614,52.6225,52.7428,24425.0
2021-10-14 14:30:00,56.98,57.0,56.9,56.97,24189.0,52.7336,52.7521,52.6595,52.7243,24189.0
2021-10-14 15:00:00,56.97,57.02,56.83,56.9,41569.0,52.7243,52.7706,52.5948,52.6595,41569.0
2021-10-14 15:30:00,56.91,57.08,56.88,56.95,162957.0,52.6688,52.8261,52.641,52.7058,162957.0
2021-10-15 09:30:00,57.24,57.65,57.19,57.62,48257.0,52.9742,53.3537,52.9279,53.3259,48257.0
2021-10-15 10:00:00,57.62,58.05,57.52,57.93,55431.0,53.3259,53.7238,53.2333,53.6128,55431.0
2021-10-15 10:30:00,57.93,58.03,57.63,57.73,43339.0,53.6128,53.7053,53.3351,53.4277,43339.0
2021-10-15 11:00:00,57.75,57.87,57.73,57.76,55650.0,53.4462,53.5573,53.4277,53.4555,55650.0
2021-10-15 11:30:00,57.76,57.84,57.74,57.84,35381.0,53.4555,53.5295,53.4369,53.5295,35381.0
2021-10-15 12:00:00,57.88,58.03,57.7,57.75,52166.0,53.5665,53.7053,53.3999,53.4462,52166.0
2021-10-15 12:30:00,57.75,57.79,57.63,57.65,18151.0,53.4462,53.4832,53.3351,53.3537,18151.0
2021-10-15 13:00:00,57.66,57.76,57.62,57.72,60539.0,53.3629,53.4555,53.3259,53.4184,60539.0
2021-10-15 13:30:00,57.72,57.76,57.64,57.67,61286.0,53.4184,53.4555,53.3444,53.3722,61286.0
2021-10-15 14:00:00,57.67,57.79,57.66,57.72,26514.0,53.3722,53.4832,53.3629,53.4184,26514.0
2021-10-15 14:30:00,57.72,57.74,57.65,57.72,57038.0,53.4184,53.4369,53.3537,53.4184,57038.0
2021-10-15 15:00:00,57.74,57.75,57.63,57.66,103121.0,53.4369,53.4462,53.3351,53.3629,103121.0
2021-10-15 15:30:00,57.65,57.87,57.48,57.85,310032.0,53.3537,53.5573,53.1963,53.5388,310032.0
2021-10-18 09:30:00,57.17,57.23,56.1,56.4,45434.0,52.9094,52.965,51.9192,52.1968,45434.0
2021-10-18 10:00:00,56.4,56.69,56.37,56.58,99785.0,52.1968,52.4652,52.169,52.3634,99785.0
2021-10-18 10:30:00,56.54,56.68,56.39,56.55,34100.0,52.3264,52.4559,52.1876,52.3356,34100.0
2021-10-18 11:00:00,56.55,56.74,56.54,56.65,17133.0,52.3356,52.5115,52.3264,52.4282,17133.0
2021-10-18 11:30:00,56.65,56.78,56.57,56.78,16254.0,52.4282,52.5485,52.3541,52.5485,16254.0
2021-10-18 12:00:00,56.79,56.85,56.73,56.78,12632.0,52.5577,52.6133,52.5022,52.5485,12632.0
2021-10-18 12:30:00,56.78,56.88,56.69,56.76,42102.0,52.5485,52.641,52.4652,52.53,42102.0
2021-10-18 13:00:00,56.75,56.83,56.6,56.62,30455.0,52.5207,52.5948,52.3819,52.4004,30455.0
2021-10-18 13:30:00,56.62,56.65,56.32,56.35,137364.0,52.4004,52.4282,52.1228,52.1505,137364.0
2021-10-18 14:00:00,56.33,56.44,56.31,56.36,46907.0,52.132,52.2338,52.1135,52.1598,46907.0
2021-10-18 14:30:00,56.39,56.51,56.33,56.5,33105.0,52.1876,52.2986,52.132,52.2894,33105.0
2021-10-18 15:00:00,56.5,56.53,56.43,56.52,54336.0,52.2894,52.3171,52.2246,52.3079,54336.0
2021-10-18 15:30:00,56.52,56.56,56.31,56.33,250345.0,52.3079,52.3449,52.1135,52.132,250345.0
2021-10-19 09:30:00,56.56,56.79,56.4,56.76,26788.0,52.3449,52.5577,52.1968,52.53,26788.0
2021-10-19 10:00:00,56.71,57.02,56.61,56.81,27407.0,52.4837,52.7706,52.3912,52.5763,27407.0
2021-10-19 10:30:00,56.82,56.84,56.65,56.77,90776.0,52.5855,52.604,52.4282,52.5392,90776.0
2021-10-19 11:00:00,56.8,57.16,56.77,57.05,31160.0,52.567,52.9002,52.5392,52.7984,31160.0
2021-10-19 11:30:00,57.04,57.07,56.89,56.94,27691.0,52.7891,52.8169,52.6503,52.6966,27691.0
2021-10-19 12:00:00,56.94,57.28,56.92,57.25,41190.0,52.6966,53.0112,52.6781,52.9835,41190.0
2021-10-19 12:30:00,57.25,57.31,57.16,57.22,21896.0,52.9835,53.039,52.9002,52.9557,21896.0
2021-10-19 13:00:00,57.23,57.26,57.08,57.25,23549.0,52.965,52.9927,52.8261,52.9835,23549.0
2021-10-19 13:30:00,57.24,57.31,57.21,57.31,27490.0,52.9742,53.039,52.9464,53.039,27490.0
2021-10-19 14:00:00,57.31,57.44,57.23,57.31,29576.0,53.039,53.1593,52.965,53.039,29576.0
2021-10-19 14:30:00,57.31,57.31,57.08,57.15,33376.0,53.039,53.039,52.8261,52.8909,33376.0
2021-10-19 15:00:00,57.15,57.38,57.13,57.34,56299.0,52.8909,53.1038,52.8724,53.0668,56299.0
2021-10-19 15:30:00,57.35,57.56,57.22,57.56,204664.0,53.076,53.2704,52.9557,53.2704,204664.0
2021-10-20 09:30:00,57.82,58.3,57.5,58.12,32262.0,53.511,53.9552,53.2148,53.7886,32262.0
2021-10-20 10:00:00,58.12,58.39,58.03,58.35,22448.0,53.7886,54.0385,53.7053,54.0015,22448.0
2021-10-20 10:30:00,58.41,58.46,58.21,58.24,27559.0,54.057,54.1033,53.8719,53.8997,27559.0
2021-10-20 11:00:00,58.24,58.4,58.19,58.2,28126.0,53.8997,54.0478,53.8534,53.8627,28126.0
2021-10-20 11:30:00,58.2,58.35,58.11,58.3,33557.0,53.8627,54.0015,53.7794,53.9552,33557.0
2021-10-20 12:00:00,58.3,58.37,58.25,58.26,17205.0,53.9552,54.02,53.9089,53.9182,17205.0
2021-10-20 12:30:00,58.25,58.34,58.22,58.33,15757.0,53.9089,53.9922,53.8812,53.983,15757.0
2021-10-20 13:00:00,58.31,58.31,58.13,58.23,14853.0,53.9645,53.9645,53.7979,53.8904,14853.0
2021-10-20 13:30:00,58.24,58.24,58.02,58.19,24426.0,53.8997,53.8997,53.6961,53.8534,24426.0
2021-10-20 14:00:00,58.23,58.33,58.2,58.31,25534.0,53.8904,53.983,53.8627,53.9645,25534.0
2021-10-20 14:30:00,58.32,58.51,58.29,58.48,46782.0,53.9737,54.1496,53.946,54.1218,46782.0
2021-10-20 15:00:00,58.48,58.51,58.28,58.35,48738.0,54.1218,54.1496,53.9367,54.0015,48738.0
2021-10-20 15:30:00,58.36,58.37,58.09,58.17,112666.0,54.0107,54.02,53.7609,53.8349,112666.0
2021-10-21 09:30:00,58.24,58.24,57.95,58.1,16859.0,53.8997,53.8997,53.6313,53.7701,16859.0
2021-10-21 10:00:00,58.07,58.07,57.85,57.91,26274.0,53.7424,53.7424,53.5388,53.5943,26274.0
2021-10-21 10:30:00,57.9,57.93,57.74,57.76,38914.0,53.585,53.6128,53.4369,53.4555,38914.0
2021-10-21 11:00:00,57.77,57.77,57.58,57.63,52880.0,53.4647,53.4647,53.2889,53.3351,52880.0
2021-10-21 11:30:00,57.66,57.77,57.52,57.71,25308.0,53.3629,53.4647,53.2333,53.4092,25308.0
2021-10-21 12:00:00,57.75,57.98,57.75,57.87,17169.0,53.4462,53.6591,53.4462,53.5573,17169.0
2021-10-21 12:30:00,57.9,57.93,57.85,57.91,15705.0,53.585,53.6128,53.5388,53.5943,15705.0
2021-10-21 13:00:00,57.9,57.99,57.88,57.92,14059.0,53.585,53.6683,53.5665,53.6035,14059.0
2021-10-21 13:30:00,57.93,58.05,57.9,58.03,21183.0,53.6128,53.7238,53.585,53.7053,21183.0
2021-10-21 14:00:00,58.04,58.04,57.96,57.98,27420.0,53.7146,53.7146,53.6406,53.6591,27420.0
2021-10-21 14:30:00,57.99,58.05,57.83,58.02,39955.0,53.6683,53.7238,53.5202,53.6961,39955.0
2021-10-21 15:00:00,58.03,58.11,58.0,58.04,27883.0,53.7053,53.7794,53.6776,53.7146,27883.0
2021-10-21 15:30:00,58.04,58.31,58.02,58.3,140588.0,53.7146,53.9645,53.6961,53.9552,140588.0
2021-10-22 09:30:00,58.41,58.41,57.5,58.14,17905.0,54.057,54.057,53.2148,53.8071,17905.0
2021-10-22 10:00:00,58.17,58.41,58.17,58.35,16170.0,53.8349,54.057,53.8349,54.0015,16170.0
2021-10-22 10:30:00,58.31,58.55,58.24,58.34,28625.0,53.9645,54.1866,53.8997,53.9922,28625.0
2021-10-22 11:00:00,58.36,58.47,58.34,58.46,24164.0,54.0107,54.1125,53.9922,54.1033,24164.0
2021-10-22 11:30:00,58.46,58.49,58.15,58.32,28953.0,54.1033,54.1311,53.8164,53.9737,28953.0
2021-10-22 12:00:00,58.32,58.32,58.01,58.01,12430.0,53.9737,53.9737,53.6868,53.6868,12430.0
2021-10-22 12:30:00,58.0,58.13,57.98,57.98,10358.0,53.6776,53.7979,53.6591,53.6591,10358.0
2021-10-22 13:00:00,57.99,58.02,57.89,57.96,13434.0,53.6683,53.6961,53.5758,53.6406,13434.0
2021-10-22 13:30:00,57.96,58.06,57.95,57.98,16261.0,53.6406,53.7331,53.6313,53.6591,16261.0
2021-10-22 14:00:00,57.99,58.05,57.97,58.02,18771.0,53.6683,53.7238,53.6498,53.6961,18771.0
2021-10-22 14:30:00,58.04,58.34,58.03,58.34,21849.0,53.7146,53.9922,53.7053,53.9922,21849.0
2021-10-22 15:00:00,58.34,58.34,58.13,58.13,38637.0,53.9922,53.9922,53.7979,53.7979,38637.0
2021-10-22 15:30:00,58.16,58.44,58.16,58.29,116240.0,53.8256,54.0848,53.8256,53.946,116240.0
2021-10-25 09:30:00,58.3,58.3,57.52,57.72,25839.0,53.9552,53.9552,53.2333,53.4184,25839.0
2021-10-25 10:00:00,57.72,57.9,57.64,57.76,16587.0,53.4184,53.585,53.3444,53.4555,16587.0
2021-10-25 10:30:00,57.77,57.86,57.65,57.7,26986.0,53.4647,53.548,53.3537,53.3999,26986.0
2021-10-25 11:00:00,57.72,57.74,57.4,57.51,23281.0,53.4184,53.4369,53.1223,53.2241,23281.0
2021-10-25 11:30:00,57.5,57.56,57.32,57.34,17124.0,53.2148,53.2704,53.0482,53.0668,17124.0
2021-10-25 12:00:00,57.35,57.4,57.13,57.15,30099.0,53.076,53.1223,52.8724,52.8909,30099.0
2021-10-25 12:30:00,57.13,57.36,57.01,57.29,111151.0,52.8724,53.0853,52.7614,53.0205,111151.0
2021-10-25 13:00:00,57.22,57.67,57.21,57.49,48864.0,52.9557,53.3722,52.9464,53.2056,48864.0
2021-10-25 13:30:00,57.52,57.67,57.49,57.59,26913.0,53.2333,53.3722,53.2056,53.2981,26913.0
2021-10-25 14:00:00,57.6,57.61,57.42,57.53,25346.0,53.3074,53.3166,53.1408,53.2426,25346.0
2021-10-25 14:30:00,57.54,57.56,57.39,57.41,22197.0,53.2519,53.2704,53.113,53.1315,22197.0
2021-10-25 15:00:00,57.4,57.41,57.19,57.24,25034.0,53.1223,53.1315,52.9279,52.9742,25034.0
2021-10-25 15:30:00,57.23,57.28,57.1,57.27,138187.0,52.965,53.0112,52.8446,53.002,138187.0
2021-10-26 09:30:00,57.21,57.46,56.7,56.74,46822.0,52.9464,53.1778,52.4745,52.5115,46822.0
2021-10-26 10:00:00,56.67,56.88,56.59,56.86,46635.0,52.4467,52.641,52.3727,52.6225,46635.0
2021-10-26 10:30:00,56.88,57.0,56.82,56.99,41939.0,52.641,52.7521,52.5855,52.7428,41939.0
2021-10-26 11:00:00,56.99,57.41,56.99,57.11,63361.0,52.7428,53.1315,52.7428,52.8539,63361.0
2021-10-26 11:30:00,57.13,57.38,57.09,57.24,31683.0,52.8724,53.1038,52.8354,52.9742,31683.0
2021-10-26 12:00:00,57.24,57.36,57.19,57.29,17873.0,52.9742,53.0853,52.9279,53.0205,17873.0
2021-10-26 12:30:00,57.27,57.28,56.95,57.02,39858.0,53.002,53.0112,52.7058,52.7706,39858.0
2021-10-26 13:00:00,57.0,57.01,56.83,56.87,29829.0,52.7521,52.7614,52.5948,52.6318,29829.0
2021-10-26 13:30:00,56.88,56.94,56.86,56.91,15311.0,52.641,52.6966,52.6225,52.6688,15311.0
2021-10-26 14:00:00,56.93,57.06,56.92,57.05,23645.0,52.6873,52.8076,52.6781,52.7984,23645.0
2021-10-26 14:30:00,57.04,57.07,56.95,57.01,28537.0,52.7891,52.8169,52.7058,52.7614,28537.0
2021-10-26 15:00:00,57.0,57.12,56.97,57.09,46384.0,52.7521,52.8632,52.7243,52.8354,46384.0
2021-10-26 15:30:00,57.08,57.18,56.87,56.88,179948.0,52.8261,52.9187,52.6318,52.641,179948.0
2021-10-27 09:30:00,56.84,56.84,56.09,56.1,48100.0,52.604,52.604,51.9099,51.9192,48100.0
2021-10-27 10:00:00,56.16,56.46,55.76,55.8,87601.0,51.9747,52.2523,51.6045,51.6415,87601.0
2021-10-27 10:30:00,55.83,56.01,55.72,55.84,44344.0,51.6693,51.8359,51.5675,51.6785,44344.0
2021-10-27 11:00:00,55.86,56.26,55.86,56.23,77413.0,51.6971,52.0672,51.6971,52.0395,77413.0
2021-10-27 11:30:00,56.22,56.22,56.06,56.12,38006.0,52.0302,52.0302,51.8821,51.9377,38006.0
2021-10-27 12:00:00,56.15,56.54,56.05,56.36,63240.0,51.9654,52.3264,51.8729,52.1598,63240.0
2021-10-27 12:30:00,56.32,56.32,56.13,56.16,21358.0,52.1228,52.1228,51.9469,51.9747,21358.0
2021-10-27 13:00:00,56.16,56.33,56.13,56.32,27907.0,51.9747,52.132,51.9469,52.1228,27907.0
2021-10-27 13:30:00,56.3,56.49,56.2,56.48,32205.0,52.1043,52.2801,52.0117,52.2708,32205.0
2021-10-27 14:00:00,56.47,56.71,56.46,56.62,65609.0,52.2616,52.4837,52.2523,52.4004,65609.0
2021-10-27 14:30:00,56.6,56.63,56.33,56.34,82232.0,52.3819,52.4097,52.132,52.1413,82232.0
2021-10-27 15:00:00,56.35,56.5,56.25,56.5,69779.0,52.1505,52.2894,52.058,52.2894,69779.0
2021-10-27 15:30:00,56.52,56.53,56.18,56.48,266356.0,52.3079,52.3171,51.9932,52.2708,266356.0
2021-10-28 09:30:00,56.94,58.01,56.9,57.81,104766.0,52.6966,53.6868,52.6595,53.5017,104766.0
2021-10-28 10:00:00,57.81,57.92,57.36,57.48,49540.0,53.5017,53.6035,53.0853,53.1963,49540.0
2021-10-28 10:30:00,57.54,57.74,57.51,57.64,38892.0,53.2519,53.4369,53.2241,53.3444,38892.0
2021-10-28 11:00:00,57.66,57.69,57.33,57.34,37939.0,53.3629,53.3907,53.0575,53.0668,37939.0
2021-10-28 11:30:00,57.34,57.43,56.83,56.83,36095.0,53.0668,53.1501,52.5948,52.5948,36095.0
2021-10-28 12:00:00,56.83,56.93,56.68,56.8,51759.0,52.5948,52.6873,52.4559,52.567,51759.0
2021-10-28 12:30:00,56.82,56.86,56.7,56.82,35063.0,52.5855,52.6225,52.4745,52.5855,35063.0
2021-10-28 13:00:00,56.81,57.07,56.81,57.04,57178.0,52.5763,52.8169,52.5763,52.7891,57178.0
2021-10-28 13:30:00,57.09,57.3,57.06,57.21,26958.0,52.8354,53.0297,52.8076,52.9464,26958.0
2021-10-28 14:00:00,57.21,57.36,57.17,57.21,41113.0,52.9464,53.0853,52.9094,52.9464,41113.0
2021-10-28 14:30:00,57.2,57.42,57.17,57.25,67419.0,52.9372,53.1408,52.9094,52.9835,67419.0
2021-10-28 15:00:00,57.26,57.26,57.09,57.09,51112.0,52.9927,52.9927,52.8354,52.8354,51112.0
2021-10-28 15:30:00,57.09,57.28,57.07,57.27,131968.0,52.8354,53.0112,52.8169,53.002,131968.0
2021-10-29 09:30:00,57.18,57.47,56.76,57.29,52897.0,52.9187,53.1871,52.53,53.0205,52897.0
2021-10-29 10:00:00,57.32,57.68,57.17,57.29,92821.0,53.0482,53.3814,52.9094,53.0205,92821.0
2021-10-29 10:30:00,57.27,57.74,57.25,57.46,42621.0,53.002,53.4369,52.9835,53.1778,42621.0
2021-10-29 11:00:00,57.49,57.66,57.28,57.3,42270.0,53.2056,53.3629,53.0112,53.0297,42270.0
2021-10-29 11:30:00,57.32,57.41,57.04,57.1,21016.0,53.0482,53.1315,52.7891,52.8446,21016.0
2021-10-29 12:00:00,57.09,57.1,56.86,57.04,21917.0,52.8354,52.8446,52.6225,52.7891,21917.0
2021-10-29 12:30:00,57.05,57.19,57.04,57.09,22268.0,52.7984,52.9279,52.7891,52.8354,22268.0
2021-10-29 13:00:00,57.09,57.21,57.08,57.16,19979.0,52.8354,52.9464,52.8261,52.9002,19979.0
2021-10-29 13:30:00,57.16,57.32,57.15,57.31,23309.0,52.9002,53.0482,52.8909,53.039,23309.0
2021-10-29 14:00:00,57.3,57.33,57.07,57.15,28394.0,53.0297,53.0575,52.8169,52.8909,28394.0
2021-10-29 14:30:00,57.14,57.17,57.02,57.16,32282.0,52.8817,52.9094,52.7706,52.9002,32282.0
2021-10-29 15:00:00,57.17,57.32,57.09,57.09,71896.0,52.9094,53.0482,52.8354,52.8354,71896.0
2021-10-29 15:30:00,57.12,57.41,57.06,57.22,223414.0,52.8632,53.1315,52.8076,52.9557,223414.0
2021-11-01 09:30:00,57.27,58.16,57.25,57.97,84813.0,53.002,53.8256,52.9835,53.6498,84813.0
2021-11-01 10:00:00,57.92,58.09,57.66,57.82,44063.0,53.6035,53.7609,53.3629,53.511,44063.0
2021-11-01 10:30:00,57.8,57.94,57.66,57.91,56405.0,53.4925,53.622,53.3629,53.5943,56405.0
2021-11-01 11:00:00,57.9,58.28,57.87,58.0,46449.0,53.585,53.9367,53.5573,53.6776,46449.0
2021-11-01 11:30:00,58.0,58.16,57.83,57.92,36464.0,53.6776,53.8256,53.5202,53.6035,36464.0
2021-11-01 12:00:00,57.92,58.09,57.89,57.97,20855.0,53.6035,53.7609,53.5758,53.6498,20855.0
2021-11-01 12:30:00,57.96,58.14,57.94,58.11,29646.0,53.6406,53.8071,53.622,53.7794,29646.0
2021-11-01 13:00:00,58.09,58.11,57.95,58.04,23160.0,53.7609,53.7794,53.6313,53.7146,23160.0
2021-11-01 13:30:00,58.05,58.12,57.91,57.93,22661.0,53.7238,53.7886,53.5943,53.6128,22661.0
2021-11-01 14:00:00,57.94,58.14,57.81,58.09,92109.0,53.622,53.8071,53.5017,53.7609,92109.0
2021-11-01 14:30:00,58.09,58.27,58.09,58.26,32243.0,53.7609,53.9275,53.7609,53.9182,32243.0
2021-11-01 15:00:00,58.25,58.31,57.99,58.06,49138.0,53.9089,53.9645,53.6683,53.7331,49138.0
2021-11-01 15:30:00,58.06,58.24,58.05,58.11,157215.0,53.7331,53.8997,53.7238,53.7794,157215.0
2021-11-02 09:30:00,58.76,59.19,57.96,58.69,166362.0,54.3809,54.7789,53.6406,54.3161,166362.0
2021-11-02 10:00:00,58.69,59.1,58.6,59.07,112208.0,54.3161,54.6956,54.2329,54.6678,112208.0
2021-11-02 10:30:00,59.07,59.16,58.55,59.12,82858.0,54.6678,54.7511,54.1866,54.7141,82858.0
2021-11-02 11:00:00,59.16,59.4,59.1,59.3,75784.0,54.7511,54.9732,54.6956,54.8807,75784.0
2021-11-02 11:30:00,59.28,59.46,59.22,59.3,49429.0,54.8622,55.0288,54.8067,54.8807,49429.0
2021-11-02 12:00:00,59.26,59.3,59.1,59.25,34168.0,54.8437,54.8807,54.6956,54.8344,34168.0
2021-11-02 12:30:00,59.26,59.33,59.11,59.14,25226.0,54.8437,54.9085,54.7048,54.7326,25226.0
2021-11-02 13:00:00,59.14,59.15,58.87,58.9,34280.0,54.7326,54.7419,54.4827,54.5105,34280.0
2021-11-02 13:30:00,58.89,59.07,58.82,58.97,100937.0,54.5012,54.6678,54.4365,54.5753,100937.0
2021-11-02 14:00:00,58.98,59.08,58.93,58.97,76678.0,54.5845,54.6771,54.5383,54.5753,76678.0
2021-11-02 14:30:00,58.96,59.16,58.87,59.09,44996.0,54.566,54.7511,54.4827,54.6863,44996.0
2021-11-02 15:00:00,59.07,59.09,58.81,58.95,47635.0,54.6678,54.6863,54.4272,54.5568,47635.0
2021-11-02 15:30:00,58.94,58.94,58.65,58.87,166195.0,54.5475,54.5475,54.2791,54.4827,166195.0
2021-11-03 09:30:00,58.63,59.22,58.49,59.03,67476.0,54.2606,54.8067,54.1311,54.6308,67476.0
2021-11-03 10:00:00,58.97,59.13,58.73,58.85,62768.0,54.5753,54.7234,54.3532,54.4642,62768.0
2021-11-03 10:30:00,58.88,59.09,58.84,58.86,32206.0,54.492,54.6863,54.455,54.4735,32206.0
2021-11-03 11:00:00,58.79,58.92,58.75,58.88,41687.0,54.4087,54.529,54.3717,54.492,41687.0
2021-11-03 11:30:00,58.88,59.1,58.77,58.86,20049.0,54.492,54.6956,54.3902,54.4735,20049.0
2021-11-03 12:00:00,58.87,58.95,58.75,58.91,53679.0,54.4827,54.5568,54.3717,54.5198,53679.0
2021-11-03 12:30:00,58.89,58.92,58.77,58.84,23712.0,54.5012,54.529,54.3902,54.455,23712.0
2021-11-03 13:00:00,58.82,58.92,58.77,58.82,44371.0,54.4365,54.529,54.3902,54.4365,44371.0
2021-11-03 13:30:00,58.81,58.84,58.59,58.68,45547.0,54.4272,54.455,54.2236,54.3069,45547.0
2021-11-03 14:00:00,58.7,58.89,58.68,58.72,87868.0,54.3254,54.5012,54.3069,54.3439,87868.0
2021-11-03 14:30:00,58.72,59.13,58.71,59.06,65976.0,54.3439,54.7234,54.3347,54.6586,65976.0
2021-11-03 15:00:00,59.05,59.16,58.99,59.14,77228.0,54.6493,54.7511,54.5938,54.7326,77228.0
2021-11-03 15:30:00,59.14,59.26,58.93,59.25,257868.0,54.7326,54.8437,54.5383,54.8344,257868.0
2021-11-04 09:30:00,58.31,58.54,56.25,56.36,325886.0,53.9645,54.1773,52.058,52.1598,325886.0
2021-11-04 10:00:00,56.48,57.32,56.2,56.43,363748.0,52.2708,53.0482,52.0117,52.2246,363748.0
2021-11-04 10:30:00,56.39,57.14,56.3,57.11,121238.0,52.1876,52.8817,52.1043,52.8539,121238.0
2021-11-04 11:00:00,57.09,57.36,56.75,56.88,353181.0,52.8354,53.0853,52.5207,52.641,353181.0
2021-11-04 11:30:00,56.88,57.35,56.83,57.17,193498.0,52.641,53.076,52.5948,52.9094,193498.0
2021-11-04 12:00:00,57.2,57.21,56.29,56.59,146891.0,52.9372,52.9464,52.095,52.3727,146891.0
2021-11-04 12:30:00,56.56,56.59,55.94,56.43,98224.0,52.3449,52.3727,51.7711,52.2246,98224.0
2021-11-04 13:00:00,56.44,56.45,55.59,55.61,48132.0,52.2338,52.2431,51.4472,51.4657,48132.0
2021-11-04 13:30:00,55.63,55.67,55.3,55.31,51817.0,51.4842,51.5212,51.1788,51.188,51817.0
2021-11-04 14:00:00,55.29,55.44,55.01,55.23,87327.0,51.1695,51.3084,50.9104,51.114,87327.0
2021-11-04 14:30:00,55.23,55.4,54.84,54.9,169475.0,51.114,51.2713,50.7531,50.8086,169475.0
2021-11-04 15:00:00,54.9,55.12,54.69,54.77,150809.0,50.8086,51.0122,50.6142,50.6883,150809.0
2021-11-04 15:30:00,54.8,55.1,54.77,54.94,563870.0,50.7161,50.9937,50.6883,50.8456,563870.0
2021-11-05 09:30:00,55.03,56.61,54.81,56.09,152600.0,50.9289,52.3912,50.7253,51.9099,152600.0
2021-11-05 10:00:00,56.1,56.24,55.43,55.68,116429.0,51.9192,52.0487,51.2991,51.5305,116429.0
2021-11-05 10:30:00,55.65,55.98,55.42,55.96,205861.0,51.5027,51.8081,51.2898,51.7896,205861.0
2021-11-05 11:00:00,55.96,56.12,55.2,55.49,299903.0,51.7896,51.9377,51.0862,51.3546,299903.0
2021-11-05 11:30:00,55.49,55.49,55.22,55.34,59406.0,51.3546,51.3546,51.1048,51.2158,59406.0
2021-11-05 12:00:00,55.31,55.36,54.96,55.26,46757.0,51.188,51.2343,50.8641,51.1418,46757.0
2021-11-05 12:30:00,55.27,55.33,54.93,55.29,115972.0,51.151,51.2066,50.8364,51.1695,115972.0
2021-11-05 13:00:00,55.31,55.32,55.02,55.12,39315.0,51.188,51.1973,50.9197,51.0122,39315.0
2021-11-05 13:30:00,55.13,55.79,55.1,55.79,308358.0,51.0215,51.6323,50.9937,51.6323,308358.0
2021-11-05 14:00:00,55.78,55.9,55.67,55.76,53002.0,51.623,51.7341,51.5212,51.6045,53002.0
2021-11-05 14:30:00,55.78,55.86,55.73,55.85,48103.0,51.623,51.6971,51.5767,51.6878,48103.0
2021-11-05 15:00:00,55.86,55.97,55.72,55.76,85385.0,51.6971,51.7989,51.5675,51.6045,85385.0
2021-11-05 15:30:00,55.77,56.08,55.75,55.79,397277.0,51.6138,51.9007,51.5953,51.6323,397277.0
2021-11-08 09:30:00,55.87,56.65,55.59,55.8,91935.0,51.7063,52.4282,51.4472,51.6415,91935.0
2021-11-08 10:00:00,55.84,56.17,55.43,55.59,106843.0,51.6785,51.984,51.2991,51.4472,106843.0
2021-11-08 10:30:00,55.6,56.06,55.59,55.75,65052.0,51.4564,51.8821,51.4472,51.5953,65052.0
2021-11-08 11:00:00,55.76,55.95,55.62,55.73,54011.0,51.6045,51.7803,51.4749,51.5767,54011.0
2021-11-08 11:30:00,55.75,55.78,55.46,55.59,58602.0,51.5953,51.623,51.3269,51.4472,58602.0
2021-11-08 12:00:00,55.62,55.8,55.57,55.73,61320.0,51.4749,51.6415,51.4287,51.5767,61320.0
2021-11-08 12:30:00,55.74,56.0,55.61,55.81,88377.0,51.586,51.8266,51.4657,51.6508,88377.0
2021-11-08 13:00:00,55.81,55.92,55.73,55.79,71615.0,51.6508,51.7526,51.5767,51.6323,71615.0
2021-11-08 13:30:00,55.79,56.12,55.77,56.08,135240.0,51.6323,51.9377,51.6138,51.9007,135240.0
2021-11-08 14:00:00,56.08,56.34,56.01,56.34,91531.0,51.9007,52.1413,51.8359,52.1413,91531.0
2021-11-08 14:30:00,56.33,56.39,56.0,56.01,196269.0,52.132,52.1876,51.8266,51.8359,196269.0
2021-11-08 15:00:00,56.03,56.15,55.92,56.11,115833.0,51.8544,51.9654,51.7526,51.9284,115833.0
2021-11-08 15:30:00,56.11,56.25,55.94,55.94,157965.0,51.9284,52.058,51.7711,51.7711,157965.0
2021-11-09 09:30:00,55.61,55.95,55.4,55.61,93378.0,51.4657,51.7803,51.2713,51.4657,93378.0
2021-11-09 10:00:00,55.64,55.83,55.36,55.75,85137.0,51.4934,51.6693,51.2343,51.5953,85137.0
2021-11-09 10:30:00,55.75,55.78,55.5,55.61,64046.0,51.5953,51.623,51.3639,51.4657,64046.0
2021-11-09 11:00:00,55.61,55.62,55.33,55.5,68038.0,51.4657,51.4749,51.2066,51.3639,68038.0
2021-11-09 11:30:00,55.49,55.66,55.47,55.48,78707.0,51.3546,51.512,51.3361,51.3454,78707.0
2021-11-09 12:00:00,55.47,55.6,55.39,55.4,84366.0,51.3361,51.4564,51.2621,51.2713,84366.0
2021-11-09 12:30:00,55.4,55.44,55.34,55.41,30040.0,51.2713,51.3084,51.2158,51.2806,30040.0
2021-11-09 13:00:00,55.45,55.6,55.38,55.44,63127.0,51.3176,51.4564,51.2528,51.3084,63127.0
2021-11-09 13:30:00,55.46,56.05,55.33,55.89,2123234.0,51.3269,51.8729,51.2066,51.7248,2123234.0
2021-11-09 14:00:00,55.85,56.18,55.84,56.01,96857.0,51.6878,51.9932,51.6785,51.8359,96857.0
2021-11-09 14:30:00,56.01,56.02,55.94,55.96,85088.0,51.8359,51.8451,51.7711,51.7896,85088.0
2021-11-09 15:00:00,55.95,56.02,55.82,55.94,95908.0,51.7803,51.8451,51.66,51.7711,95908.0
2021-11-09 15:30:00,55.93,56.03,55.7,55.77,214645.0,51.7618,51.8544,51.549,51.6138,214645.0
2021-11-10 09:30:00,55.89,56.37,55.81,56.0,167157.0,51.7248,52.169,51.6508,51.8266,167157.0
2021-11-10 10:00:00,56.0,56.26,55.86,56.1,133169.0,51.8266,52.0672,51.6971,51.9192,133169.0
2021-11-10 10:30:00,56.1,56.1,55.93,56.0,236503.0,51.9192,51.9192,51.7618,51.8266,236503.0
2021-11-10 11:00:00,56.01,56.18,55.96,56.01,129763.0,51.8359,51.9932,51.7896,51.8359,129763.0
2021-11-10 11:30:00,56.02,56.14,55.97,56.01,131284.0,51.8451,51.9562,51.7989,51.8359,131284.0
2021-11-10 12:00:00,56.01,56.02,55.94,55.97,59098.0,51.8359,51.8451,51.7711,51.7989,59098.0
2021-11-10 12:30:00,55.98,56.01,55.78,55.82,74010.0,51.8081,51.8359,51.623,51.66,74010.0
2021-11-10 13:00:00,55.85,55.99,55.82,55.88,61390.0,51.6878,51.8174,51.66,51.7156,61390.0
2021-11-10 13:30:00,55.91,55.99,55.85,55.88,78923.0,51.7433,51.8174,51.6878,51.7156,78923.0
2021-11-10 14:00:00,55.89,55.98,55.83,55.9,79012.0,51.7248,51.8081,51.6693,51.7341,79012.0
2021-11-10 14:30:00,55.9,55.95,55.77,55.82,119945.0,51.7341,51.7803,51.6138,51.66,119945.0
2021-11-10 15:00:00,55.82,55.86,55.65,55.83,88690.0,51.66,51.6971,51.5027,51.6693,88690.0
2021-11-10 15:30:00,55.83,55.86,55.69,55.74,283988.0,51.6693,51.6971,51.5397,51.586,283988.0
2021-11-11 09:30:00,55.85,56.29,55.12,55.19,68018.0,51.6878,52.095,51.0122,51.077,68018.0
2021-11-11 10:00:00,55.22,55.34,55.02,55.02,42286.0,51.1048,51.2158,50.9197,50.9197,42286.0
2021-11-11 10:30:00,55.01,55.03,54.62,54.62,72386.0,50.9104,50.9289,50.5495,50.5495,72386.0
2021-11-11 11:00:00,54.62,54.76,54.48,54.5,84756.0,50.5495,50.679,50.4199,50.4384,84756.0
2021-11-11 11:30:00,54.52,54.6,54.47,54.58,63072.0,50.4569,50.531,50.4106,50.5124,63072.0
2021-11-11 12:00:00,54.57,54.67,54.55,54.65,44283.0,50.5032,50.5957,50.4847,50.5772,44283.0
2021-11-11 12:30:00,54.64,54.64,54.39,54.41,33425.0,50.568,50.568,50.3366,50.3551,33425.0
2021-11-11 13:00:00,54.42,54.56,54.35,54.4,54235.0,50.3644,50.4939,50.2996,50.3459,54235.0
2021-11-11 13:30:00,54.38,54.54,54.3,54.49,92835.0,50.3274,50.4754,50.2533,50.4292,92835.0
2021-11-11 14:00:00,54.5,54.58,54.46,54.51,66698.0,50.4384,50.5124,50.4014,50.4477,66698.0
2021-11-11 14:30:00,54.5,54.66,54.47,54.54,210049.0,50.4384,50.5865,50.4106,50.4754,210049.0
2021-11-11 15:00:00,54.53,54.63,54.51,54.58,341589.0,50.4662,50.5587,50.4477,50.5124,341589.0
2021-11-11 15:30:00,54.57,54.61,54.45,54.47,499127.0,50.5032,50.5402,50.3921,50.4106,499127.0
2021-11-12 09:30:00,54.63,54.86,54.53,54.61,134749.0,50.5587,50.7716,50.4662,50.5402,134749.0
2021-11-12 10:00:00,54.62,54.97,54.55,54.72,44430.0,50.5495,50.8734,50.4847,50.642,44430.0
2021-11-12 10:30:00,54.73,54.75,54.56,54.63,63685.0,50.6513,50.6698,50.4939,50.5587,63685.0
2021-11-12 11:00:00,54.63,54.98,54.56,54.75,104274.0,50.5587,50.8826,50.4939,50.6698,104274.0
2021-11-12 11:30:00,54.74,54.93,54.71,54.87,78018.0,50.6605,50.8364,50.6328,50.7808,78018.0
2021-11-12 12:00:00,54.88,54.89,54.68,54.69,123081.0,50.7901,50.7993,50.605,50.6142,123081.0
2021-11-12 12:30:00,54.69,54.97,54.67,54.89,118937.0,50.6142,50.8734,50.5957,50.7993,118937.0
2021-11-12 13:00:00,54.88,54.89,54.72,54.79,131764.0,50.7901,50.7993,50.642,50.7068,131764.0
2021-11-12 13:30:00,54.8,54.98,54.77,54.87,205629.0,50.7161,50.8826,50.6883,50.7808,205629.0
2021-11-12 14:00:00,54.88,55.13,54.87,55.0,314635.0,50.7901,51.0215,50.7808,50.9011,314635.0
2021-11-12 14:30:00,55.0,55.13,54.99,55.03,107596.0,50.9011,51.0215,50.8919,50.9289,107596.0
2021-11-12 15:00:00,55.02,55.29,54.98,55.05,201650.0,50.9197,51.1695,50.8826,50.9474,201650.0
2021-11-12 15:30:00,55.05,55.1,54.89,54.9,340903.0,50.9474,50.9937,50.7993,50.8086,340903.0
2021-11-15 09:30:00,55.14,55.29,55.03,55.15,62281.0,51.0307,51.1695,50.9289,51.04,62281.0
2021-11-15 10:00:00,55.14,55.18,54.94,55.08,86733.0,51.0307,51.0677,50.8456,50.9752,86733.0
2021-11-15 10:30:00,55.05,55.2,54.82,55.01,68051.0,50.9474,51.0862,50.7346,50.9104,68051.0
2021-11-15 11:00:00,54.99,55.08,54.97,54.99,59575.0,50.8919,50.9752,50.8734,50.8919,59575.0
2021-11-15 11:30:00,54.98,55.0,54.81,54.81,27849.0,50.8826,50.9011,50.7253,50.7253,27849.0
2021-11-15 12:00:00,54.82,54.84,54.74,54.77,63322.0,50.7346,50.7531,50.6605,50.6883,63322.0
2021-11-15 12:30:00,54.78,54.85,54.66,54.8,68981.0,50.6975,50.7623,50.5865,50.7161,68981.0
2021-11-15 13:00:00,54.79,54.84,54.67,54.73,30844.0,50.7068,50.7531,50.5957,50.6513,30844.0
2021-11-15 13:30:00,54.71,55.03,54.66,54.92,206652.0,50.6328,50.9289,50.5865,50.8271,206652.0
2021-11-15 14:00:00,54.9,54.95,54.75,54.95,98194.0,50.8086,50.8549,50.6698,50.8549,98194.0
2021-11-15 14:30:00,54.93,55.08,54.89,54.92,58836.0,50.8364,50.9752,50.7993,50.8271,58836.0
2021-11-15 15:00:00,54.91,54.96,54.88,54.91,63597.0,50.8179,50.8641,50.7901,50.8179,63597.0
2021-11-15 15:30:00,54.9,54.97,54.85,54.97,271526.0,50.8086,50.8734,50.7623,50.8734,271526.0
2021-11-16 09:30:00,55.17,55.29,54.9,54.94,129651.0,51.0585,51.1695,50.8086,50.8456,129651.0
2021-11-16 10:00:00,54.96,55.03,54.64,54.8,60797.0,50.8641,50.9289,50.568,50.7161,60797.0
2021-11-16 10:30:00,54.79,54.9,54.54,54.58,59739.0,50.7068,50.8086,50.4754,50.5124,59739.0
2021-11-16 11:00:00,54.58,54.63,54.44,54.51,53948.0,50.5124,50.5587,50.3829,50.4477,53948.0
2021-11-16 11:30:00,54.51,54.58,54.46,54.5,186764.0,50.4477,50.5124,50.4014,50.4384,186764.0
2021-11-16 12:00:00,54.51,54.69,54.43,54.57,205452.0,50.4477,50.6142,50.3736,50.5032,205452.0
2021-11-16 12:30:00,54.58,54.88,54.55,54.75,330824.0,50.5124,50.7901,50.4847,50.6698,330824.0
2021-11-16 13:00:00,54.76,54.83,54.54,54.76,191324.0,50.679,50.7438,50.4754,50.679,191324.0
2021-11-16 13:30:00,54.75,54.81,54.7,54.75,66605.0,50.6698,50.7253,50.6235,50.6698,66605.0
2021-11-16 14:00:00,54.75,54.76,54.68,54.76,34004.0,50.6698,50.679,50.605,50.679,34004.0
2021-11-16 14:30:00,54.77,54.78,54.71,54.75,63918.0,50.6883,50.6975,50.6328,50.6698,63918.0
2021-11-16 15:00:00,54.76,54.85,54.74,54.76,138002.0,50.679,50.7623,50.6605,50.679,138002.0
2021-11-16 15:30:00,54.76,54.77,54.64,54.7,209030.0,50.679,50.6883,50.568,50.6235,209030.0
2021-11-17 09:30:00,54.49,54.49,53.89,53.97,178015.0,50.4292,50.4292,49.8739,49.9479,178015.0
2021-11-17 10:00:00,53.98,54.19,53.87,54.16,73335.0,49.9572,50.1515,49.8554,50.1237,73335.0
2021-11-17 10:30:00,54.16,54.18,54.05,54.09,63352.0,50.1237,50.1423,50.0219,50.059,63352.0
2021-11-17 11:00:00,54.08,54.35,54.0,54.06,182055.0,50.0497,50.2996,49.9757,50.0312,182055.0
2021-11-17 11:30:00,54.06,54.44,54.04,54.29,356969.0,50.0312,50.3829,50.0127,50.2441,356969.0
2021-11-17 12:00:00,54.29,54.33,54.2,54.3,74155.0,50.2441,50.2811,50.1608,50.2533,74155.0
2021-11-17 12:30:00,54.3,54.33,54.25,54.3,76235.0,50.2533,50.2811,50.207,50.2533,76235.0
2021-11-17 13:00:00,54.33,54.39,54.26,54.33,137172.0,50.2811,50.3366,50.2163,50.2811,137172.0
2021-11-17 13:30:00,54.33,54.44,54.3,54.35,210617.0,50.2811,50.3829,50.2533,50.2996,210617.0
2021-11-17 14:00:00,54.35,54.47,54.3,54.33,228089.0,50.2996,50.4106,50.2533,50.2811,228089.0
2021-11-17 14:30:00,54.33,54.37,54.28,54.33,157361.0,50.2811,50.3181,50.2348,50.2811,157361.0
2021-11-17 15:00:00,54.32,54.36,54.22,54.26,177044.0,50.2718,50.3088,50.1793,50.2163,177044.0
2021-11-17 15:30:00,54.27,54.33,54.14,54.19,409871.0,50.2255,50.2811,50.1052,50.1515,409871.0
2021-11-18 09:30:00,54.24,54.36,53.64,53.8,302175.0,50.1978,50.3088,49.6425,49.7906,302175.0
2021-11-18 10:00:00,53.82,53.86,53.58,53.67,163235.0,49.8091,49.8461,49.587,49.6703,163235.0
2021-11-18 10:30:00,53.67,53.78,53.6,53.71,93185.0,49.6703,49.7721,49.6055,49.7073,93185.0
2021-11-18 11:00:00,53.73,53.86,53.64,53.77,54251.0,49.7258,49.8461,49.6425,49.7628,54251.0
2021-11-18 11:30:00,53.76,53.8,53.67,53.7,64490.0,49.7536,49.7906,49.6703,49.698,64490.0
2021-11-18 12:00:00,53.7,53.8,53.69,53.73,38288.0,49.698,49.7906,49.6888,49.7258,38288.0
2021-11-18 12:30:00,53.73,53.81,53.62,53.75,70091.0,49.7258,49.7998,49.624,49.7443,70091.0
2021-11-18 13:00:00,53.75,53.76,53.6,53.68,36746.0,49.7443,49.7536,49.6055,49.6795,36746.0
2021-11-18 13:30:00,53.68,53.73,53.49,53.6,216443.0,49.6795,49.7258,49.5037,49.6055,216443.0
2021-11-18 14:00:00,53.6,53.61,53.38,53.52,223943.0,49.6055,49.6147,49.4019,49.5314,223943.0
2021-11-18 14:30:00,53.51,53.57,53.33,53.54,169249.0,49.5222,49.5777,49.3556,49.55,169249.0
2021-11-18 15:00:00,53.53,53.7,53.47,53.66,114849.0,49.5407,49.698,49.4852,49.661,114849.0
2021-11-18 15:30:00,53.66,53.67,53.53,53.58,366908.0,49.661,49.6703,49.5407,49.587,366908.0
2021-11-19 09:30:00,53.59,53.75,52.85,52.92,95368.0,49.5962,49.7443,48.9114,48.9762,95368.0
2021-11-19 10:00:00,52.91,53.1,52.53,53.01,100574.0,48.9669,49.1427,48.6152,49.0594,100574.0
2021-11-19 10:30:00,53.01,53.3,53.0,53.24,116923.0,49.0594,49.3278,49.0502,49.2723,116923.0
2021-11-19 11:00:00,53.24,53.24,52.91,52.95,37698.0,49.2723,49.2723,48.9669,49.0039,37698.0
2021-11-19 11:30:00,52.94,52.98,52.74,52.78,25937.0,48.9947,49.0317,48.8096,48.8466,25937.0
2021-11-19 12:00:00,52.79,52.91,52.71,52.88,21031.0,48.8558,48.9669,48.7818,48.9391,21031.0
2021-11-19 12:30:00,52.87,53.05,52.85,53.0,34390.0,48.9299,49.0965,48.9114,49.0502,34390.0
2021-11-19 13:00:00,52.98,53.03,52.92,52.98,21555.0,49.0317,49.078,48.9762,49.0317,21555.0
2021-11-19 13:30:00,52.98,53.01,52.81,52.9,36443.0,49.0317,49.0594,48.8744,48.9576,36443.0
2021-11-19 14:00:00,52.91,52.97,52.82,52.88,34128.0,48.9669,49.0224,48.8836,48.9391,34128.0
2021-11-19 14:30:00,52.89,52.89,52.7,52.71,34436.0,48.9484,48.9484,48.7726,48.7818,34436.0
2021-11-19 15:00:00,52.71,52.78,52.62,52.78,46544.0,48.7818,48.8466,48.6985,48.8466,46544.0
2021-11-19 15:30:00,52.77,52.77,52.44,52.68,171808.0,48.8373,48.8373,48.5319,48.754,171808.0
2021-11-22 09:30:00,52.68,52.74,51.97,52.36,60300.0,48.754,48.8096,48.097,48.4579,60300.0
2021-11-22 10:00:00,52.4,52.51,52.23,52.49,36959.0,48.4949,48.5967,48.3376,48.5782,36959.0
2021-11-22 10:30:00,52.51,52.59,52.3,52.45,62893.0,48.5967,48.6707,48.4024,48.5412,62893.0
2021-11-22 11:00:00,52.44,52.86,52.31,52.86,89554.0,48.5319,48.9206,48.4116,48.9206,89554.0
2021-11-22 11:30:00,52.85,52.87,52.45,52.57,51200.0,48.9114,48.9299,48.5412,48.6522,51200.0
2021-11-22 12:00:00,52.59,52.67,52.36,52.41,104882.0,48.6707,48.7448,48.4579,48.5042,104882.0
2021-11-22 12:30:00,52.4,52.53,52.36,52.45,73422.0,48.4949,48.6152,48.4579,48.5412,73422.0
2021-11-22 13:00:00,52.43,52.62,52.37,52.43,56451.0,48.5227,48.6985,48.4671,48.5227,56451.0
2021-11-22 13:30:00,52.43,52.51,52.35,52.48,43933.0,48.5227,48.5967,48.4486,48.5689,43933.0
2021-11-22 14:00:00,52.48,52.66,52.42,52.46,123032.0,48.5689,48.7355,48.5134,48.5504,123032.0
2021-11-22 14:30:00,52.46,52.52,52.32,52.41,78689.0,48.5504,48.606,48.4209,48.5042,78689.0
2021-11-22 15:00:00,52.4,52.52,52.34,52.51,141725.0,48.4949,48.606,48.4394,48.5967,141725.0
2021-11-22 15:30:00,52.5,52.62,52.34,52.36,266635.0,48.5875,48.6985,48.4394,48.4579,266635.0
2021-11-23 09:30:00,52.21,52.36,51.66,52.22,41692.0,48.3191,48.4579,47.8101,48.3283,41692.0
2021-11-23 10:00:00,52.23,52.25,51.81,51.82,66886.0,48.3376,48.3561,47.9489,47.9581,66886.0
2021-11-23 10:30:00,51.83,52.08,51.83,51.95,51341.0,47.9674,48.1988,47.9674,48.0784,51341.0
2021-11-23 11:00:00,51.95,52.06,51.89,52.0,43774.0,48.0784,48.1802,48.0229,48.1247,43774.0
2021-11-23 11:30:00,52.01,52.04,51.81,51.87,48439.0,48.134,48.1617,47.9489,48.0044,48439.0
2021-11-23 12:00:00,51.89,51.98,51.75,51.94,28408.0,48.0229,48.1062,47.8934,48.0692,28408.0
2021-11-23 12:30:00,51.91,52.02,51.88,51.92,19403.0,48.0414,48.1432,48.0137,48.0507,19403.0
2021-11-23 13:00:00,51.93,52.01,51.89,51.91,32104.0,48.0599,48.134,48.0229,48.0414,32104.0
2021-11-23 13:30:00,51.91,52.01,51.89,51.96,22000.0,48.0414,48.134,48.0229,48.0877,22000.0
2021-11-23 14:00:00,51.96,51.97,51.82,51.91,24293.0,48.0877,48.097,47.9581,48.0414,24293.0
2021-11-23 14:30:00,51.91,52.02,51.89,52.01,27489.0,48.0414,48.1432,48.0229,48.134,27489.0
2021-11-23 15:00:00,52.01,52.01,51.77,51.87,54245.0,48.134,48.134,47.9119,48.0044,54245.0
2021-11-23 15:30:00,51.87,52.12,51.86,52.02,144677.0,48.0044,48.2358,47.9952,48.1432,144677.0
2021-11-24 09:30:00,51.71,52.28,51.71,51.93,94786.0,47.8563,48.3839,47.8563,48.0599,94786.0
2021-11-24 10:00:00,51.9,52.15,51.89,52.02,178651.0,48.0322,48.2635,48.0229,48.1432,178651.0
2021-11-24 10:30:00,52.03,52.03,51.72,51.73,31752.0,48.1525,48.1525,47.8656,47.8748,31752.0
2021-11-24 11:00:00,51.73,51.8,51.64,51.65,15397.0,47.8748,47.9396,47.7915,47.8008,15397.0
2021-11-24 11:30:00,51.67,51.67,51.44,51.47,18968.0,47.8193,47.8193,47.6065,47.6342,18968.0
2021-11-24 12:00:00,51.45,51.45,51.27,51.3,21261.0,47.6157,47.6157,47.4491,47.4769,21261.0
2021-11-24 12:30:00,51.31,51.35,51.25,51.27,12247.0,47.4861,47.5232,47.4306,47.4491,12247.0
2021-11-24 13:00:00,51.26,51.33,51.19,51.22,22410.0,47.4399,47.5047,47.3751,47.4028,22410.0
2021-11-24 13:30:00,51.19,51.21,51.07,51.14,27008.0,47.3751,47.3936,47.264,47.3288,27008.0
2021-11-24 14:00:00,51.14,51.16,51.01,51.05,32347.0,47.3288,47.3473,47.2085,47.2455,32347.0
2021-11-24 14:30:00,51.05,51.34,50.96,51.25,87795.0,47.2455,47.5139,47.1622,47.4306,87795.0
2021-11-24 15:00:00,51.25,51.34,51.24,51.33,46847.0,47.4306,47.5139,47.4214,47.5047,46847.0
2021-11-24 15:30:00,51.34,51.34,51.15,51.25,207017.0,47.5139,47.5139,47.3381,47.4306,207017.0
2021-11-26 09:30:00,50.51,50.61,49.51,49.55,114744.0,46.7458,46.8383,45.8203,45.8573,114744.0
2021-11-26 10:00:00,49.52,49.66,49.33,49.63,69364.0,45.8295,45.9591,45.6537,45.9313,69364.0
2021-11-26 10:30:00,49.64,49.89,49.24,49.36,56893.0,45.9406,46.172,45.5704,45.6815,56893.0
2021-11-26 11:00:00,49.33,49.45,49.21,49.4,59370.0,45.6537,45.7648,45.5426,45.7185,59370.0
2021-11-26 11:30:00,49.38,49.46,49.23,49.33,72516.0,45.7,45.774,45.5612,45.6537,72516.0
2021-11-26 12:00:00,49.34,49.62,49.32,49.48,80797.0,45.663,45.9221,45.6444,45.7925,80797.0
2021-11-26 12:30:00,49.49,49.83,49.34,49.79,257286.0,45.8018,46.1164,45.663,46.0794,257286.0
2021-11-29 09:30:00,50.15,50.27,49.45,50.05,102135.0,46.4126,46.5236,45.7648,46.32,102135.0
2021-11-29 10:00:00,50.06,50.07,49.65,49.82,157593.0,46.3293,46.3386,45.9499,46.1072,157593.0
2021-11-29 10:30:00,49.78,50.02,49.6,49.77,172082.0,46.0702,46.2923,45.9036,46.0609,172082.0
2021-11-29 11:00:00,49.75,49.97,49.66,49.95,128207.0,46.0424,46.246,45.9591,46.2275,128207.0
2021-11-29 11:30:00,49.96,50.17,49.69,49.84,156590.0,46.2367,46.4311,45.9869,46.1257,156590.0
2021-11-29 12:00:00,49.84,50.0,49.78,49.97,164552.0,46.1257,46.2738,46.0702,46.246,164552.0
2021-11-29 12:30:00,49.98,50.19,49.88,49.89,121693.0,46.2553,46.4496,46.1627,46.172,121693.0
2021-11-29 13:00:00,49.89,49.94,49.56,49.57,107822.0,46.172,46.2182,45.8666,45.8758,107822.0
2021-11-29 13:30:00,49.57,49.65,49.08,49.09,146462.0,45.8758,45.9499,45.4223,45.4316,146462.0
2021-11-29 14:00:00,49.1,49.1,48.85,48.87,165211.0,45.4408,45.4408,45.2095,45.228,165211.0
2021-11-29 14:30:00,48.89,48.91,48.56,48.75,203355.0,45.2465,45.265,44.9411,45.1169,203355.0
2021-11-29 15:00:00,48.75,48.8,48.58,48.78,177630.0,45.1169,45.1632,44.9596,45.1447,177630.0
2021-11-29 15:30:00,48.77,48.91,48.63,48.67,458865.0,45.1354,45.265,45.0059,45.0429,458865.0
2021-11-30 09:30:00,48.55,48.8,48.13,48.56,1317499.0,44.9318,45.1632,44.5431,44.9411,1317499.0
2021-11-30 10:00:00,48.57,49.07,48.57,48.94,317383.0,44.9503,45.4131,44.9503,45.2928,317383.0
2021-11-30 10:30:00,48.96,49.33,48.77,48.83,188456.0,45.3113,45.6537,45.1354,45.191,188456.0
2021-11-30 11:00:00,48.85,49.15,48.62,48.63,170171.0,45.2095,45.4871,44.9966,45.0059,170171.0
2021-11-30 11:30:00,48.63,48.78,48.37,48.78,127744.0,45.0059,45.1447,44.7652,45.1447,127744.0
2021-11-30 12:00:00,48.8,48.94,48.68,48.83,143133.0,45.1632,45.2928,45.0521,45.191,143133.0
2021-11-30 12:30:00,48.83,49.0,48.76,48.98,68186.0,45.191,45.3483,45.1262,45.3298,68186.0
2021-11-30 13:00:00,48.98,49.04,48.75,49.02,168280.0,45.3298,45.3853,45.1169,45.3668,168280.0
2021-11-30 13:30:00,49.02,49.07,48.93,49.04,123689.0,45.3668,45.4131,45.2835,45.3853,123689.0
2021-11-30 14:00:00,49.04,49.31,48.98,49.19,125753.0,45.3853,45.6352,45.3298,45.5241,125753.0
2021-11-30 14:30:00,49.17,49.19,48.95,49.02,122636.0,45.5056,45.5241,45.302,45.3668,122636.0
2021-11-30 15:00:00,49.02,49.03,48.91,48.91,117345.0,45.3668,45.3761,45.265,45.265,117345.0
2021-11-30 15:30:00,48.9,49.04,48.31,48.76,703899.0,45.2557,45.3853,44.7097,45.1262,703899.0
2021-12-01 09:30:00,49.34,49.5,49.04,49.04,190217.0,45.663,45.811,45.3853,45.3853,190217.0
2021-12-01 10:00:00,49.08,49.56,48.91,49.3,120857.0,45.4223,45.8666,45.265,45.6259,120857.0
2021-12-01 10:30:00,49.27,49.72,49.25,49.68,107026.0,45.5982,46.0146,45.5797,45.9776,107026.0
2021-12-01 11:00:00,49.68,49.99,49.65,49.9,187367.0,45.9776,46.2645,45.9499,46.1812,187367.0
2021-12-01 11:30:00,49.9,49.93,49.53,49.63,85498.0,46.1812,46.209,45.8388,45.9313,85498.0
2021-12-01 12:00:00,49.64,49.9,49.48,49.71,101455.0,45.9406,46.1812,45.7925,46.0054,101455.0
2021-12-01 12:30:00,49.72,49.82,49.52,49.56,165125.0,46.0146,46.1072,45.8295,45.8666,165125.0
2021-12-01 13:00:00,49.57,49.6,49.38,49.47,165108.0,45.8758,45.9036,45.7,45.7833,165108.0
2021-12-01 13:30:00,49.46,49.5,48.77,48.83,302008.0,45.774,45.811,45.1354,45.191,302008.0
2021-12-01 14:00:00,48.83,48.89,48.27,48.6,258531.0,45.191,45.2465,44.6727,44.9781,258531.0
2021-12-01 14:30:00,48.61,48.8,48.59,48.77,146105.0,44.9874,45.1632,44.9688,45.1354,146105.0
2021-12-01 15:00:00,48.77,48.81,48.35,48.41,190285.0,45.1354,45.1725,44.7467,44.8023,190285.0
2021-12-01 15:30:00,48.41,48.6,48.29,48.29,550374.0,44.8023,44.9781,44.6912,44.6912,550374.0
2021-12-02 09:30:00,48.54,49.49,48.33,49.38,144613.0,44.9226,45.8018,44.7282,45.7,144613.0
2021-12-02 10:00:00,49.36,49.72,49.17,49.61,106441.0,45.6815,46.0146,45.5056,45.9128,106441.0
2021-12-02 10:30:00,49.66,49.72,49.48,49.7,244709.0,45.9591,46.0146,45.7925,45.9961,244709.0
2021-12-02 11:00:00,49.72,49.97,49.61,49.89,134293.0,46.0146,46.246,45.9128,46.172,134293.0
2021-12-02 11:30:00,49.9,50.17,49.76,50.05,292406.0,46.1812,46.4311,46.0517,46.32,292406.0
2021-12-02 12:00:00,50.07,50.08,49.71,49.82,687909.0,46.3386,46.3478,46.0054,46.1072,687909.0
2021-12-02 12:30:00,49.82,49.98,49.71,49.88,112563.0,46.1072,46.2553,46.0054,46.1627,112563.0
2021-12-02 13:00:00,49.82,50.16,49.82,49.88,104015.0,46.1072,46.4218,46.1072,46.1627,104015.0
2021-12-02 13:30:00,49.85,49.99,49.79,49.96,91621.0,46.1349,46.2645,46.0794,46.2367,91621.0
2021-12-02 14:00:00,49.95,49.99,49.82,49.9,81603.0,46.2275,46.2645,46.1072,46.1812,81603.0
2021-12-02 14:30:00,49.88,49.88,49.71,49.79,83567.0,46.1627,46.1627,46.0054,46.0794,83567.0
2021-12-02 15:00:00,49.8,49.85,49.56,49.65,71980.0,46.0887,46.1349,45.8666,45.9499,71980.0
2021-12-02 15:30:00,49.65,49.75,49.25,49.42,384931.0,45.9499,46.0424,45.5797,45.737,384931.0
2021-12-03 09:30:00,50.59,51.37,50.21,50.48,482324.0,46.8198,47.5417,46.4681,46.718,482324.0
2021-12-03 10:00:00,50.48,50.98,50.29,50.9,187854.0,46.718,47.1807,46.5422,47.1067,187854.0
2021-12-03 10:30:00,50.91,51.24,50.81,51.02,245729.0,47.116,47.4214,47.0234,47.2178,245729.0
2021-12-03 11:00:00,51.03,51.14,50.68,50.93,136805.0,47.227,47.3288,46.9031,47.1345,136805.0
2021-12-03 11:30:00,50.88,50.95,50.36,50.36,160244.0,47.0882,47.153,46.6069,46.6069,160244.0
2021-12-03 12:00:00,50.34,50.41,50.24,50.24,209407.0,46.5884,46.6532,46.4959,46.4959,209407.0
2021-12-03 12:30:00,50.21,50.43,50.13,50.42,291666.0,46.4681,46.6717,46.3941,46.6625,291666.0
2021-12-03 13:00:00,50.41,50.78,50.3,50.75,248529.0,46.6532,46.9956,46.5514,46.9679,248529.0
2021-12-03 13:30:00,50.76,50.77,50.29,50.29,108719.0,46.9771,46.9864,46.5422,46.5422,108719.0
2021-12-03 14:00:00,50.27,50.41,50.09,50.26,88548.0,46.5236,46.6532,46.3571,46.5144,88548.0
2021-12-03 14:30:00,50.26,50.43,50.18,50.39,161553.0,46.5144,46.6717,46.4404,46.6347,161553.0
2021-12-03 15:00:00,50.39,50.52,50.31,50.47,183179.0,46.6347,46.755,46.5607,46.7087,183179.0
2021-12-03 15:30:00,50.47,50.8,50.37,50.72,279812.0,46.7087,47.0141,46.6162,46.9401,279812.0
2021-12-06 09:30:00,51.12,51.89,50.87,51.89,153496.0,47.3103,48.0229,47.0789,48.0229,153496.0
2021-12-06 10:00:00,51.86,52.47,51.84,52.12,125847.0,47.9952,48.5597,47.9766,48.2358,125847.0
2021-12-06 10:30:00,52.11,52.22,51.88,51.97,68277.0,48.2265,48.3283,48.0137,48.097,68277.0
2021-12-06 11:00:00,52.0,52.02,51.55,51.84,64019.0,48.1247,48.1432,47.7083,47.9766,64019.0
2021-12-06 11:30:00,51.85,51.85,51.68,51.73,39349.0,47.9859,47.9859,47.8286,47.8748,39349.0
2021-12-06 12:00:00,51.75,51.95,51.72,51.85,45399.0,47.8934,48.0784,47.8656,47.9859,45399.0
2021-12-06 12:30:00,51.87,52.03,51.82,52.01,41985.0,48.0044,48.1525,47.9581,48.134,41985.0
2021-12-06 13:00:00,52.0,52.06,51.93,52.02,59795.0,48.1247,48.1802,48.0599,48.1432,59795.0
2021-12-06 13:30:00,52.02,52.02,51.68,51.86,280075.0,48.1432,48.1432,47.8286,47.9952,280075.0
2021-12-06 14:00:00,51.85,51.87,51.66,51.83,75867.0,47.9859,48.0044,47.8101,47.9674,75867.0
2021-12-06 14:30:00,51.84,51.86,51.46,51.5,43282.0,47.9766,47.9952,47.625,47.662,43282.0
2021-12-06 15:00:00,51.49,51.72,51.46,51.52,61861.0,47.6527,47.8656,47.625,47.6805,61861.0
2021-12-06 15:30:00,51.54,51.57,51.4,51.53,264102.0,47.699,47.7268,47.5694,47.6897,264102.0
2021-12-07 09:30:00,51.25,52.64,51.25,52.46,202461.0,47.4306,48.717,47.4306,48.5504,202461.0
2021-12-07 10:00:00,52.45,52.97,52.44,52.55,96372.0,48.5412,49.0224,48.5319,48.6337,96372.0
2021-12-07 10:30:00,52.57,52.74,52.45,52.73,43785.0,48.6522,48.8096,48.5412,48.8003,43785.0
2021-12-07 11:00:00,52.74,52.8,52.59,52.65,72896.0,48.8096,48.8651,48.6707,48.7263,72896.0
2021-12-07 11:30:00,52.65,52.87,52.55,52.69,89948.0,48.7263,48.9299,48.6337,48.7633,89948.0
2021-12-07 12:00:00,52.69,52.91,52.65,52.87,73917.0,48.7633,48.9669,48.7263,48.9299,73917.0
2021-12-07 12:30:00,52.86,53.08,52.81,53.08,70616.0,48.9206,49.1242,48.8744,49.1242,70616.0
2021-12-07 13:00:00,53.07,53.25,52.97,53.14,90975.0,49.115,49.2816,49.0224,49.1798,90975.0
2021-12-07 13:30:00,53.15,53.19,52.92,53.0,91039.0,49.189,49.226,48.9762,49.0502,91039.0
2021-12-07 14:00:00,52.99,53.01,52.78,52.87,106685.0,49.0409,49.0594,48.8466,48.9299,106685.0
2021-12-07 14:30:00,52.85,53.06,52.83,52.97,82757.0,48.9114,49.1057,48.8929,49.0224,82757.0
2021-12-07 15:00:00,52.96,52.96,52.56,52.59,117748.0,49.0132,49.0132,48.643,48.6707,117748.0
2021-12-07 15:30:00,52.59,52.8,52.31,52.65,589174.0,48.6707,48.8651,48.4116,48.7263,589174.0
2021-12-08 09:30:00,52.76,53.44,52.67,52.9,76144.0,48.8281,49.4574,48.7448,48.9576,76144.0
2021-12-08 10:00:00,52.86,52.94,52.69,52.79,70533.0,48.9206,48.9947,48.7633,48.8558,70533.0
2021-12-08 10:30:00,52.79,52.88,52.75,52.8,49014.0,48.8558,48.9391,48.8188,48.8651,49014.0
2021-12-08 11:00:00,52.8,52.93,52.77,52.93,38332.0,48.8651,48.9854,48.8373,48.9854,38332.0
2021-12-08 11:30:00,52.92,53.17,52.9,53.16,36129.0,48.9762,49.2075,48.9576,49.1983,36129.0
2021-12-08 12:00:00,53.15,53.22,53.05,53.09,34097.0,49.189,49.2538,49.0965,49.1335,34097.0
2021-12-08 12:30:00,53.08,53.13,52.99,53.05,36010.0,49.1242,49.1705,49.0409,49.0965,36010.0
2021-12-08 13:00:00,53.05,53.05,52.95,53.0,36819.0,49.0965,49.0965,49.0039,49.0502,36819.0
2021-12-08 13:30:00,53.0,53.1,52.98,53.08,63436.0,49.0502,49.1427,49.0317,49.1242,63436.0
2021-12-08 14:00:00,53.07,53.24,53.04,53.14,66825.0,49.115,49.2723,49.0872,49.1798,66825.0
2021-12-08 14:30:00,53.14,53.21,53.11,53.15,37617.0,49.1798,49.2445,49.152,49.189,37617.0
2021-12-08 15:00:00,53.15,53.18,53.09,53.16,54949.0,49.189,49.2168,49.1335,49.1983,54949.0
2021-12-08 15:30:00,53.16,53.22,53.13,53.2,231681.0,49.1983,49.2538,49.1705,49.2353,231681.0
2021-12-09 09:30:00,52.81,52.96,52.43,52.87,63402.0,48.8744,49.0132,48.5227,48.9299,63402.0
2021-12-09 10:00:00,52.87,53.15,52.87,53.0,33964.0,48.9299,49.189,48.9299,49.0502,33964.0
2021-12-09 10:30:00,53.0,53.02,52.74,52.9,70408.0,49.0502,49.0687,48.8096,48.9576,70408.0
2021-12-09 11:00:00,52.97,53.18,52.97,53.16,61834.0,49.0224,49.2168,49.0224,49.1983,61834.0
2021-12-09 11:30:00,53.18,53.25,53.09,53.21,51511.0,49.2168,49.2816,49.1335,49.2445,51511.0
2021-12-09 12:00:00,53.2,53.23,53.03,53.1,37827.0,49.2353,49.2631,49.078,49.1427,37827.0
2021-12-09 12:30:00,53.11,53.23,53.09,53.23,22571.0,49.152,49.2631,49.1335,49.2631,22571.0
2021-12-09 13:00:00,53.23,53.28,53.1,53.19,32821.0,49.2631,49.3093,49.1427,49.226,32821.0
2021-12-09 13:30:00,53.19,53.31,53.18,53.25,75186.0,49.226,49.3371,49.2168,49.2816,75186.0
2021-12-09 14:00:00,53.25,53.26,53.1,53.19,39421.0,49.2816,49.2908,49.1427,49.226,39421.0
2021-12-09 14:30:00,53.19,53.2,53.09,53.16,41338.0,49.226,49.2353,49.1335,49.1983,41338.0
2021-12-09 15:00:00,53.17,53.24,53.1,53.18,87698.0,49.2075,49.2723,49.1427,49.2168,87698.0
2021-12-09 15:30:00,53.18,53.28,53.06,53.06,186951.0,49.2168,49.3093,49.1057,49.1057,186951.0
2021-12-10 09:30:00,53.08,53.8,53.02,53.49,81869.0,49.1242,49.7906,49.0687,49.5037,81869.0
2021-12-10 10:00:00,53.48,53.61,53.31,53.51,84993.0,49.4944,49.6147,49.3371,49.5222,84993.0
2021-12-10 10:30:00,53.51,53.63,53.33,53.55,93923.0,49.5222,49.6332,49.3556,49.5592,93923.0
2021-12-10 11:00:00,53.55,53.6,53.36,53.43,142152.0,49.5592,49.6055,49.3834,49.4481,142152.0
2021-12-10 11:30:00,53.43,53.51,53.21,53.22,122395.0,49.4481,49.5222,49.2445,49.2538,122395.0
2021-12-10 12:00:00,53.23,53.26,53.02,53.02,42378.0,49.2631,49.2908,49.0687,49.0687,42378.0
2021-12-10 12:30:00,53.01,53.07,52.9,52.91,19591.0,49.0594,49.115,48.9576,48.9669,19591.0
2021-12-10 13:00:00,52.89,52.97,52.61,52.63,50210.0,48.9484,49.0224,48.6893,48.7078,50210.0
2021-12-10 13:30:00,52.61,52.63,52.43,52.63,60635.0,48.6893,48.7078,48.5227,48.7078,60635.0
2021-12-10 14:00:00,52.63,52.93,52.51,52.93,52173.0,48.7078,48.9854,48.5967,48.9854,52173.0
2021-12-10 14:30:00,52.91,53.11,52.87,53.05,148206.0,48.9669,49.152,48.9299,49.0965,148206.0
2021-12-10 15:00:00,53.05,53.18,53.01,53.09,78086.0,49.0965,49.2168,49.0594,49.1335,78086.0
2021-12-10 15:30:00,53.08,53.44,53.07,53.3,330730.0,49.1242,49.4574,49.115,49.3278,330730.0
2021-12-13 09:30:00,52.98,53.47,52.69,52.96,44080.0,49.0317,49.4852,48.7633,49.0132,44080.0
2021-12-13 10:00:00,52.97,52.98,52.72,52.8,40728.0,49.0224,49.0317,48.7911,48.8651,40728.0
2021-12-13 10:30:00,52.79,52.84,52.58,52.77,44426.0,48.8558,48.9021,48.6615,48.8373,44426.0
2021-12-13 11:00:00,52.77,52.98,52.59,52.59,49016.0,48.8373,49.0317,48.6707,48.6707,49016.0
2021-12-13 11:30:00,52.63,52.77,52.54,52.65,87407.0,48.7078,48.8373,48.6245,48.7263,87407.0
2021-12-13 12:00:00,52.64,52.91,52.6,52.81,41521.0,48.717,48.9669,48.68,48.8744,41521.0
2021-12-13 12:30:00,52.83,52.93,52.74,52.82,22346.0,48.8929,48.9854,48.8096,48.8836,22346.0
2021-12-13 13:00:00,52.83,52.88,52.75,52.86,25758.0,48.8929,48.9391,48.8188,48.9206,25758.0
2021-12-13 13:30:00,52.87,53.15,52.82,53.12,37816.0,48.9299,49.189,48.8836,49.1613,37816.0
2021-12-13 14:00:00,53.13,53.31,53.02,53.17,55068.0,49.1705,49.3371,49.0687,49.2075,55068.0
2021-12-13 14:30:00,53.16,53.32,53.13,53.29,38710.0,49.1983,49.3463,49.1705,49.3186,38710.0
2021-12-13 15:00:00,53.29,53.57,53.29,53.48,55247.0,49.3186,49.5777,49.3186,49.4944,55247.0
2021-12-13 15:30:00,53.48,53.67,53.41,53.43,358531.0,49.4944,49.6703,49.4296,49.4481,358531.0
2021-12-14 09:30:00,53.35,54.28,53.05,53.95,83667.0,49.3741,50.2348,49.0965,49.9294,83667.0
2021-12-14 10:00:00,53.98,53.98,53.49,53.55,63113.0,49.9572,49.9572,49.5037,49.5592,63113.0
2021-12-14 10:30:00,53.54,53.62,53.33,53.49,108067.0,49.55,49.624,49.3556,49.5037,108067.0
2021-12-14 11:00:00,53.51,53.68,53.47,53.61,65304.0,49.5222,49.6795,49.4852,49.6147,65304.0
2021-12-14 11:30:00,53.55,53.55,53.26,53.3,89941.0,49.5592,49.5592,49.2908,49.3278,89941.0
2021-12-14 12:00:00,53.29,53.3,53.13,53.24,25771.0,49.3186,49.3278,49.1705,49.2723,25771.0
2021-12-14 12:30:00,53.23,53.24,52.89,52.95,27839.0,49.2631,49.2723,48.9484,49.0039,27839.0
2021-12-14 13:00:00,52.93,52.97,52.8,52.91,34183.0,48.9854,49.0224,48.8651,48.9669,34183.0
2021-12-14 13:30:00,52.9,53.06,52.67,52.84,52290.0,48.9576,49.1057,48.7448,48.9021,52290.0
2021-12-14 14:00:00,52.84,53.08,52.81,52.92,41659.0,48.9021,49.1242,48.8744,48.9762,41659.0
2021-12-14 14:30:00,52.9,53.05,52.88,53.01,40817.0,48.9576,49.0965,48.9391,49.0594,40817.0
2021-12-14 15:00:00,53.01,53.05,52.86,52.98,66426.0,49.0594,49.0965,48.9206,49.0317,66426.0
2021-12-14 15:30:00,52.97,53.15,52.78,53.14,427585.0,49.0224,49.189,48.8466,49.1798,427585.0
2021-12-15 09:30:00,53.15,53.28,52.67,53.06,114452.0,49.189,49.3093,48.7448,49.1057,114452.0
2021-12-15 10:00:00,53.07,53.29,52.86,53.12,117537.0,49.115,49.3186,48.9206,49.1613,117537.0
2021-12-15 10:30:00,53.13,53.27,52.84,53.02,79335.0,49.1705,49.3001,48.9021,49.0687,79335.0
2021-12-15 11:00:00,53.02,53.14,52.96,53.06,58900.0,49.0687,49.1798,49.0132,49.1057,58900.0
2021-12-15 11:30:00,53.06,53.65,53.03,53.62,127836.0,49.1057,49.6518,49.078,49.624,127836.0
2021-12-15 12:00:00,53.6,53.7,53.5,53.68,219210.0,49.6055,49.698,49.5129,49.6795,219210.0
2021-12-15 12:30:00,53.7,53.71,53.54,53.54,35156.0,49.698,49.7073,49.55,49.55,35156.0
2021-12-15 13:00:00,53.53,53.55,53.45,53.52,65197.0,49.5407,49.5592,49.4667,49.5314,65197.0
2021-12-15 13:30:00,53.55,53.64,53.42,53.59,85094.0,49.5592,49.6425,49.4389,49.5962,85094.0
2021-12-15 14:00:00,53.57,53.83,53.34,53.55,296967.0,49.5777,49.8183,49.3649,49.5592,296967.0
2021-12-15 14:30:00,53.54,53.57,53.31,53.45,166094.0,49.55,49.5777,49.3371,49.4667,166094.0
2021-12-15 15:00:00,53.47,53.88,53.46,53.87,137702.0,49.4852,49.8646,49.4759,49.8554,137702.0
2021-12-15 15:30:00,53.85,54.03,53.54,54.02,266781.0,49.8368,50.0034,49.55,49.9942,266781.0
2021-12-16 09:30:00,54.24,54.84,54.17,54.6,77130.0,50.1978,50.7531,50.133,50.531,77130.0
2021-12-16 10:00:00,54.61,54.69,54.39,54.64,62464.0,50.5402,50.6142,50.3366,50.568,62464.0
2021-12-16 10:30:00,54.64,54.74,54.47,54.55,65672.0,50.568,50.6605,50.4106,50.4847,65672.0
2021-12-16 11:00:00,54.55,54.87,54.55,54.78,68915.0,50.4847,50.7808,50.4847,50.6975,68915.0
2021-12-16 11:30:00,54.76,54.96,54.68,54.84,60755.0,50.679,50.8641,50.605,50.7531,60755.0
2021-12-16 12:00:00,54.82,55.0,54.78,54.86,60382.0,50.7346,50.9011,50.6975,50.7716,60382.0
2021-12-16 12:30:00,54.84,54.85,54.58,54.7,54747.0,50.7531,50.7623,50.5124,50.6235,54747.0
2021-12-16 13:00:00,54.69,54.84,54.63,54.78,54411.0,50.6142,50.7531,50.5587,50.6975,54411.0
2021-12-16 13:30:00,54.78,54.83,54.54,54.62,64377.0,50.6975,50.7438,50.4754,50.5495,64377.0
2021-12-16 14:00:00,54.62,54.68,54.45,54.56,71690.0,50.5495,50.605,50.3921,50.4939,71690.0
2021-12-16 14:30:00,54.55,54.6,54.09,54.22,107031.0,50.4847,50.531,50.059,50.1793,107031.0
2021-12-16 15:00:00,54.21,54.24,54.02,54.22,132350.0,50.17,50.1978,49.9942,50.1793,132350.0
2021-12-16 15:30:00,54.22,54.28,53.99,54.18,444195.0,50.1793,50.2348,49.9664,50.1423,444195.0
2021-12-17 09:30:00,54.29,54.29,53.32,53.56,327233.0,50.2441,50.2441,49.3463,49.5685,327233.0
2021-12-17 10:00:00,53.59,53.85,53.55,53.8,66010.0,49.5962,49.8368,49.5592,49.7906,66010.0
2021-12-17 10:30:00,53.78,54.18,53.77,54.07,116890.0,49.7721,50.1423,49.7628,50.0405,116890.0
2021-12-17 11:00:00,54.1,54.39,54.09,54.33,46635.0,50.0682,50.3366,50.059,50.2811,46635.0
2021-12-17 11:30:00,54.34,54.38,53.83,54.01,75100.0,50.2903,50.3274,49.8183,49.9849,75100.0
2021-12-17 12:00:00,54.01,54.11,53.86,54.11,47591.0,49.9849,50.0775,49.8461,50.0775,47591.0
2021-12-17 12:30:00,54.08,54.37,54.07,54.33,70106.0,50.0497,50.3181,50.0405,50.2811,70106.0
2021-12-17 13:00:00,54.33,54.34,54.18,54.33,42387.0,50.2811,50.2903,50.1423,50.2811,42387.0
2021-12-17 13:30:00,54.32,54.41,54.24,54.37,69481.0,50.2718,50.3551,50.1978,50.3181,69481.0
2021-12-17 14:00:00,54.38,54.47,54.24,54.33,85623.0,50.3274,50.4106,50.1978,50.2811,85623.0
2021-12-17 14:30:00,54.34,54.5,54.06,54.16,173866.0,50.2903,50.4384,50.0312,50.1237,173866.0
2021-12-17 15:00:00,54.16,54.22,53.69,53.71,46920.0,50.1237,50.1793,49.6888,49.7073,46920.0
2021-12-17 15:30:00,53.72,53.76,53.2,53.4,304740.0,49.7165,49.7536,49.2353,49.4204,304740.0
2021-12-20 09:30:00,52.93,52.93,51.85,52.46,90644.0,48.9854,48.9854,47.9859,48.5504,90644.0
2021-12-20 10:00:00,52.49,52.76,52.31,52.58,150917.0,48.5782,48.8281,48.4116,48.6615,150917.0
2021-12-20 10:30:00,52.59,52.66,52.25,52.47,245711.0,48.6707,48.7355,48.3561,48.5597,245711.0
2021-12-20 11:00:00,52.48,52.63,52.35,52.53,79457.0,48.5689,48.7078,48.4486,48.6152,79457.0
2021-12-20 11:30:00,52.54,52.62,52.28,52.62,44600.0,48.6245,48.6985,48.3839,48.6985,44600.0
2021-12-20 12:00:00,52.61,52.62,52.48,52.54,39008.0,48.6893,48.6985,48.5689,48.6245,39008.0
2021-12-20 12:30:00,52.53,52.64,52.4,52.55,31913.0,48.6152,48.717,48.4949,48.6337,31913.0
2021-12-20 13:00:00,52.55,52.64,52.53,52.55,33759.0,48.6337,48.717,48.6152,48.6337,33759.0
2021-12-20 13:30:00,52.54,52.75,52.51,52.62,35893.0,48.6245,48.8188,48.5967,48.6985,35893.0
2021-12-20 14:00:00,52.61,52.67,52.51,52.61,34107.0,48.6893,48.7448,48.5967,48.6893,34107.0
2021-12-20 14:30:00,52.59,52.61,52.48,52.54,71635.0,48.6707,48.6893,48.5689,48.6245,71635.0
2021-12-20 15:00:00,52.54,52.63,52.49,52.61,72176.0,48.6245,48.7078,48.5782,48.6893,72176.0
2021-12-20 15:30:00,52.6,52.63,52.28,52.6,437478.0,48.68,48.7078,48.3839,48.68,437478.0
2021-12-21 09:30:00,53.01,54.02,52.88,53.57,221245.0,49.0594,49.9942,48.9391,49.5777,221245.0
2021-12-21 10:00:00,53.59,54.0,53.55,53.65,56494.0,49.5962,49.9757,49.5592,49.6518,56494.0
2021-12-21 10:30:00,53.66,53.73,53.51,53.56,39254.0,49.661,49.7258,49.5222,49.5685,39254.0
2021-12-21 11:00:00,53.55,53.76,53.51,53.55,30158.0,49.5592,49.7536,49.5222,49.5592,30158.0
2021-12-21 11:30:00,53.56,53.61,53.37,53.39,46132.0,49.5685,49.6147,49.3926,49.4111,46132.0
2021-12-21 12:00:00,53.38,53.46,53.29,53.3,52789.0,49.4019,49.4759,49.3186,49.3278,52789.0
2021-12-21 12:30:00,53.29,53.37,53.24,53.36,48624.0,49.3186,49.3926,49.2723,49.3834,48624.0
2021-12-21 13:00:00,53.35,53.35,53.27,53.32,35287.0,49.3741,49.3741,49.3001,49.3463,35287.0
2021-12-21 13:30:00,53.33,53.44,53.2,53.24,174410.0,49.3556,49.4574,49.2353,49.2723,174410.0
2021-12-21 14:00:00,53.23,53.24,53.02,53.02,59053.0,49.2631,49.2723,49.0687,49.0687,59053.0
2021-12-21 14:30:00,53.03,53.05,52.93,52.97,81797.0,49.078,49.0965,48.9854,49.0224,81797.0
2021-12-21 15:00:00,52.96,53.0,52.85,52.91,126605.0,49.0132,49.0502,48.9114,48.9669,126605.0
2021-12-21 15:30:00,52.91,52.99,52.75,52.98,226407.0,48.9669,49.0409,48.8188,49.0317,226407.0
2021-12-22 09:30:00,52.97,53.84,52.97,53.14,77285.0,49.0224,49.8276,49.0224,49.1798,77285.0
2021-12-22 10:00:00,53.14,53.49,53.13,53.44,41160.0,49.1798,49.5037,49.1705,49.4574,41160.0
2021-12-22 10:30:00,53.44,53.68,53.31,53.52,58786.0,49.4574,49.6795,49.3371,49.5314,58786.0
2021-12-22 11:00:00,53.52,53.61,53.41,53.52,37694.0,49.5314,49.6147,49.4296,49.5314,37694.0
2021-12-22 11:30:00,53.52,53.56,53.43,53.51,39323.0,49.5314,49.5685,49.4481,49.5222,39323.0
2021-12-22 12:00:00,53.53,53.55,53.43,53.53,67560.0,49.5407,49.5592,49.4481,49.5407,67560.0
2021-12-22 12:30:00,53.54,54.0,53.53,54.0,58151.0,49.55,49.9757,49.5407,49.9757,58151.0
2021-12-22 13:00:00,53.98,54.0,53.81,53.94,18115.0,49.9572,49.9757,49.7998,49.9201,18115.0
2021-12-22 13:30:00,53.94,54.04,53.93,53.98,49058.0,49.9201,50.0127,49.9109,49.9572,49058.0
2021-12-22 14:00:00,53.98,53.98,53.76,53.77,57200.0,49.9572,49.9572,49.7536,49.7628,57200.0
2021-12-22 14:30:00,53.73,53.93,53.73,53.88,172959.0,49.7258,49.9109,49.7258,49.8646,172959.0
2021-12-22 15:00:00,53.87,54.0,53.87,53.91,45664.0,49.8554,49.9757,49.8554,49.8924,45664.0
2021-12-22 15:30:00,53.91,54.49,53.91,54.38,354625.0,49.8924,50.4292,49.8924,50.3274,354625.0
2021-12-23 09:30:00,54.48,55.26,54.33,55.16,193003.0,50.4199,51.1418,50.2811,51.0492,193003.0
2021-12-23 10:00:00,55.19,55.28,54.88,54.98,48826.0,51.077,51.1603,50.7901,50.8826,48826.0
2021-12-23 10:30:00,54.98,55.04,54.87,54.96,49955.0,50.8826,50.9382,50.7808,50.8641,49955.0
2021-12-23 11:00:00,54.95,55.0,54.83,54.9,75404.0,50.8549,50.9011,50.7438,50.8086,75404.0
2021-12-23 11:30:00,54.89,55.09,54.89,54.97,25958.0,50.7993,50.9844,50.7993,50.8734,25958.0
2021-12-23 12:00:00,54.96,55.1,54.89,55.01,21135.0,50.8641,50.9937,50.7993,50.9104,21135.0
2021-12-23 12:30:00,54.97,55.2,54.97,55.11,25596.0,50.8734,51.0862,50.8734,51.0029,25596.0
2021-12-23 13:00:00,55.13,55.39,55.13,55.31,27540.0,51.0215,51.2621,51.0215,51.188,27540.0
2021-12-23 13:30:00,55.33,55.34,55.19,55.25,30694.0,51.2066,51.2158,51.077,51.1325,30694.0
2021-12-23 14:00:00,55.25,55.37,55.23,55.23,26289.0,51.1325,51.2436,51.114,51.114,26289.0
2021-12-23 14:30:00,55.23,55.33,55.19,55.28,37314.0,51.114,51.2066,51.077,51.1603,37314.0
2021-12-23 15:00:00,55.3,55.36,55.2,55.35,61394.0,51.1788,51.2343,51.0862,51.2251,61394.0
2021-12-23 15:30:00,55.33,55.54,55.2,55.45,283577.0,51.2066,51.4009,51.0862,51.3176,283577.0
2021-12-27 09:30:00,55.54,55.83,55.34,55.37,21119.0,51.4009,51.6693,51.2158,51.2436,21119.0
2021-12-27 10:00:00,55.38,55.61,55.29,55.49,20287.0,51.2528,51.4657,51.1695,51.3546,20287.0
2021-12-27 10:30:00,55.47,55.56,55.36,55.5,23648.0,51.3361,51.4194,51.2343,51.3639,23648.0
2021-12-27 11:00:00,55.49,55.8,55.49,55.69,34012.0,51.3546,51.6415,51.3546,51.5397,34012.0
2021-12-27 11:30:00,55.69,55.81,55.58,55.79,28708.0,51.5397,51.6508,51.4379,51.6323,28708.0
2021-12-27 12:00:00,55.79,55.96,55.77,55.93,35510.0,51.6323,51.7896,51.6138,51.7618,35510.0
2021-12-27 12:30:00,55.94,55.97,55.87,55.97,26208.0,51.7711,51.7989,51.7063,51.7989,26208.0
2021-12-27 13:00:00,55.96,56.02,55.89,55.99,57640.0,51.7896,51.8451,51.7248,51.8174,57640.0
2021-12-27 13:30:00,55.99,56.08,55.82,55.99,158552.0,51.8174,51.9007,51.66,51.8174,158552.0
2021-12-27 14:00:00,55.97,56.02,55.87,55.93,18519.0,51.7989,51.8451,51.7063,51.7618,18519.0
2021-12-27 14:30:00,55.92,56.02,55.87,55.9,30393.0,51.7526,51.8451,51.7063,51.7341,30393.0
2021-12-27 15:00:00,55.91,56.0,55.91,55.97,41140.0,51.7433,51.8266,51.7433,51.7989,41140.0
2021-12-27 15:30:00,55.98,56.01,55.76,55.97,217536.0,51.8081,51.8359,51.6045,51.7989,217536.0
2021-12-28 09:30:00,55.95,56.48,55.85,56.15,24682.0,51.7803,52.2708,51.6878,51.9654,24682.0
2021-12-28 10:00:00,56.15,56.48,56.15,56.33,27958.0,51.9654,52.2708,51.9654,52.132,27958.0
2021-12-28 10:30:00,56.33,56.33,56.04,56.09,21668.0,52.132,52.132,51.8636,51.9099,21668.0
2021-12-28 11:00:00,56.06,56.06,55.84,55.97,20032.0,51.8821,51.8821,51.6785,51.7989,20032.0
2021-12-28 11:30:00,56.01,56.2,55.99,56.06,27886.0,51.8359,52.0117,51.8174,51.8821,27886.0
2021-12-28 12:00:00,56.05,56.09,55.92,55.93,23132.0,51.8729,51.9099,51.7526,51.7618,23132.0
2021-12-28 12:30:00,55.94,56.0,55.89,55.95,19825.0,51.7711,51.8266,51.7248,51.7803,19825.0
2021-12-28 13:00:00,55.94,56.02,55.93,55.97,24519.0,51.7711,51.8451,51.7618,51.7989,24519.0
2021-12-28 13:30:00,55.96,56.02,55.91,55.98,30565.0,51.7896,51.8451,51.7433,51.8081,30565.0
2021-12-28 14:00:00,55.96,56.02,55.82,56.01,29838.0,51.7896,51.8451,51.66,51.8359,29838.0
2021-12-28 14:30:00,56.02,56.08,56.0,56.05,35257.0,51.8451,51.9007,51.8266,51.8729,35257.0
2021-12-28 15:00:00,56.04,56.1,55.98,56.03,41917.0,51.8636,51.9192,51.8081,51.8544,41917.0
2021-12-28 15:30:00,56.03,56.1,55.95,56.03,131205.0,51.8544,51.9192,51.7803,51.8544,131205.0
2021-12-29 09:30:00,56.05,56.55,55.81,56.52,38323.0,51.8729,52.3356,51.6508,52.3079,38323.0
2021-12-29 10:00:00,56.53,56.75,56.35,56.69,37756.0,52.3171,52.5207,52.1505,52.4652,37756.0
2021-12-29 10:30:00,56.66,56.88,56.63,56.67,114299.0,52.4374,52.641,52.4097,52.4467,114299.0
2021-12-29 11:00:00,56.68,56.69,56.38,56.53,17169.0,52.4559,52.4652,52.1783,52.3171,17169.0
2021-12-29 11:30:00,56.5,56.54,56.3,56.54,32792.0,52.2894,52.3264,52.1043,52.3264,32792.0
2021-12-29 12:00:00,56.53,56.54,56.41,56.52,23376.0,52.3171,52.3264,52.2061,52.3079,23376.0
2021-12-29 12:30:00,56.53,56.55,56.34,56.41,15380.0,52.3171,52.3356,52.1413,52.2061,15380.0
2021-12-29 13:00:00,56.39,56.46,56.38,56.4,15969.0,52.1876,52.2523,52.1783,52.1968,15969.0
2021-12-29 13:30:00,56.4,56.54,56.4,56.49,24092.0,52.1968,52.3264,52.1968,52.2801,24092.0
2021-12-29 14:00:00,56.5,56.59,56.46,56.54,39287.0,52.2894,52.3727,52.2523,52.3264,39287.0
2021-12-29 14:30:00,56.54,56.62,56.53,56.61,32158.0,52.3264,52.4004,52.3171,52.3912,32158.0
2021-12-29 15:00:00,56.61,56.68,56.58,56.61,30251.0,52.3912,52.4559,52.3634,52.3912,30251.0
2021-12-29 15:30:00,56.62,56.71,56.54,56.67,248091.0,52.4004,52.4837,52.3264,52.4467,248091.0
2021-12-30 09:30:00,56.56,56.87,56.2,56.63,28951.0,52.4473,52.7348,52.1135,52.5123,28951.0
2021-12-30 10:00:00,56.63,56.74,56.53,56.55,34556.0,52.5123,52.6143,52.4195,52.4381,34556.0
2021-12-30 10:30:00,56.57,56.79,56.53,56.77,38956.0,52.4566,52.6606,52.4195,52.6421,38956.0
2021-12-30 11:00:00,56.79,56.82,56.57,56.58,26465.0,52.6606,52.6884,52.4566,52.4659,26465.0
2021-12-30 11:30:00,56.57,56.73,56.56,56.72,13616.0,52.4566,52.605,52.4473,52.5957,13616.0
2021-12-30 12:00:00,56.69,56.69,56.52,56.55,13826.0,52.5679,52.5679,52.4103,52.4381,13826.0
2021-12-30 12:30:00,56.55,56.78,56.5,56.72,50312.0,52.4381,52.6513,52.3917,52.5957,50312.0
2021-12-30 13:00:00,56.74,56.75,56.64,56.65,17567.0,52.6143,52.6235,52.5215,52.5308,17567.0
2021-12-30 13:30:00,56.64,56.72,56.64,56.66,21441.0,52.5215,52.5957,52.5215,52.5401,21441.0
2021-12-30 14:00:00,56.67,56.71,56.56,56.7,26958.0,52.5493,52.5864,52.4473,52.5772,26958.0
2021-12-30 14:30:00,56.69,56.74,56.66,56.72,26990.0,52.5679,52.6143,52.5401,52.5957,26990.0
2021-12-30 15:00:00,56.71,56.73,56.53,56.58,27815.0,52.5864,52.605,52.4195,52.4659,27815.0
2021-12-30 15:30:00,56.59,56.65,56.13,56.21,159707.0,52.4752,52.5308,52.0486,52.1228,159707.0
2021-12-31 09:30:00,56.12,56.47,56.07,56.42,26882.0,52.0393,52.3639,51.993,52.3175,26882.0
2021-12-31 10:00:00,56.43,56.5,56.24,56.3,11499.0,52.3268,52.3917,52.1506,52.2062,11499.0
2021-12-31 10:30:00,56.32,56.35,56.2,56.34,13168.0,52.2248,52.2526,52.1135,52.2433,13168.0
2021-12-31 11:00:00,56.35,56.35,56.18,56.2,19766.0,52.2526,52.2526,52.095,52.1135,19766.0
2021-12-31 11:30:00,56.2,56.22,56.04,56.05,7000.0,52.1135,52.1321,51.9652,51.9744,7000.0
2021-12-31 12:00:00,56.05,56.05,55.99,56.0,6662.0,51.9744,51.9744,51.9188,51.9281,6662.0
2021-12-31 12:30:00,56.0,56.2,55.99,56.2,15149.0,51.9281,52.1135,51.9188,52.1135,15149.0
2021-12-31 13:00:00,56.19,56.19,56.07,56.12,11598.0,52.1042,52.1042,51.993,52.0393,11598.0
2021-12-31 13:30:00,56.14,56.24,56.09,56.24,10752.0,52.0579,52.1506,52.0115,52.1506,10752.0
2021-12-31 14:00:00,56.25,56.25,56.09,56.15,13195.0,52.1599,52.1599,52.0115,52.0672,13195.0
2021-12-31 14:30:00,56.15,56.19,56.1,56.13,10059.0,52.0672,52.1042,52.0208,52.0486,10059.0
2021-12-31 15:00:00,56.13,56.2,56.05,56.08,18119.0,52.0486,52.1135,51.9744,52.0022,18119.0
2021-12-31 15:30:00,56.08,56.08,55.76,55.79,87819.0,52.0022,52.0022,51.7055,51.7333,87819.0
2022-01-03 09:30:00,55.76,56.03,55.29,55.91,49026.0,51.7055,51.9559,51.2697,51.8446,49026.0
2022-01-03 10:00:00,56.03,56.17,55.72,56.11,26758.0,51.9559,52.0857,51.6684,52.0301,26758.0
2022-01-03 10:30:00,56.14,56.26,56.01,56.18,41204.0,52.0579,52.1692,51.9373,52.095,41204.0
2022-01-03 11:00:00,56.19,56.46,56.19,56.35,57794.0,52.1042,52.3546,52.1042,52.2526,57794.0
2022-01-03 11:30:00,56.35,56.6,56.24,56.55,66763.0,52.2526,52.4844,52.1506,52.4381,66763.0
2022-01-03 12:00:00,56.54,56.72,56.38,56.66,88929.0,52.4288,52.5957,52.2804,52.5401,88929.0
2022-01-03 12:30:00,56.66,56.79,56.65,56.7,62088.0,52.5401,52.6606,52.5308,52.5772,62088.0
2022-01-03 13:00:00,56.7,56.78,56.57,56.75,51042.0,52.5772,52.6513,52.4566,52.6235,51042.0
2022-01-03 13:30:00,56.75,56.84,56.63,56.82,43840.0,52.6235,52.707,52.5123,52.6884,43840.0
2022-01-03 14:00:00,56.81,56.82,56.53,56.73,30632.0,52.6792,52.6884,52.4195,52.605,30632.0
2022-01-03 14:30:00,56.73,56.87,56.63,56.86,57167.0,52.605,52.7348,52.5123,52.7255,57167.0
2022-01-03 15:00:00,56.87,56.87,56.63,56.74,73350.0,52.7348,52.7348,52.5123,52.6143,73350.0
2022-01-03 15:30:00,56.74,56.91,56.49,56.9,213915.0,52.6143,52.7719,52.3824,52.7626,213915.0
2022-01-04 09:30:00,56.97,57.68,56.78,56.84,122634.0,52.8275,53.4859,52.6513,52.707,122634.0
2022-01-04 10:00:00,56.82,57.17,56.74,56.78,38054.0,52.6884,53.013,52.6143,52.6513,38054.0
2022-01-04 10:30:00,56.8,57.27,56.74,57.21,45524.0,52.6699,53.1057,52.6143,53.0501,45524.0
2022-01-04 11:00:00,57.21,57.44,57.01,57.34,80830.0,53.0501,53.2634,52.8646,53.1706,80830.0
2022-01-04 11:30:00,57.32,57.53,57.18,57.44,24878.0,53.1521,53.3468,53.0223,53.2634,24878.0
2022-01-04 12:00:00,57.44,57.49,57.29,57.3,18575.0,53.2634,53.3097,53.1243,53.1335,18575.0
2022-01-04 12:30:00,57.29,57.37,57.18,57.26,20296.0,53.1243,53.1984,53.0223,53.0964,20296.0
2022-01-04 13:00:00,57.26,57.28,56.96,56.98,20168.0,53.0964,53.115,52.8183,52.8368,20168.0
2022-01-04 13:30:00,56.99,57.06,56.96,57.05,33828.0,52.8461,52.911,52.8183,52.9017,33828.0
2022-01-04 14:00:00,57.06,57.18,57.04,57.14,20473.0,52.911,53.0223,52.8924,52.9852,20473.0
2022-01-04 14:30:00,57.15,57.26,57.13,57.23,42831.0,52.9944,53.0964,52.9759,53.0686,42831.0
2022-01-04 15:00:00,57.22,57.36,57.19,57.33,49243.0,53.0594,53.1892,53.0315,53.1614,49243.0
2022-01-04 15:30:00,57.33,57.4,57.12,57.19,218320.0,53.1614,53.2263,52.9666,53.0315,218320.0
2022-01-05 09:30:00,57.44,57.94,57.17,57.34,44810.0,53.2634,53.727,53.013,53.1706,44810.0
2022-01-05 10:00:00,57.37,57.4,57.1,57.35,47759.0,53.1984,53.2263,52.9481,53.1799,47759.0
2022-01-05 10:30:00,57.33,57.53,57.27,57.32,48058.0,53.1614,53.3468,53.1057,53.1521,48058.0
2022-01-05 11:00:00,57.33,57.71,57.29,57.62,44361.0,53.1614,53.5137,53.1243,53.4303,44361.0
2022-01-05 11:30:00,57.63,57.87,57.59,57.83,57832.0,53.4395,53.6621,53.4024,53.625,57832.0
2022-01-05 12:00:00,57.81,57.91,57.78,57.86,25617.0,53.6065,53.6992,53.5786,53.6528,25617.0
2022-01-05 12:30:00,57.87,57.91,57.61,57.64,27581.0,53.6621,53.6992,53.421,53.4488,27581.0
2022-01-05 13:00:00,57.64,57.66,57.5,57.58,30840.0,53.4488,53.4674,53.319,53.3932,30840.0
2022-01-05 13:30:00,57.59,57.59,57.26,57.3,25964.0,53.4024,53.4024,53.0964,53.1335,25964.0
2022-01-05 14:00:00,57.28,57.3,56.87,57.13,71506.0,53.115,53.1335,52.7348,52.9759,71506.0
2022-01-05 14:30:00,57.14,57.14,56.65,56.75,29237.0,52.9852,52.9852,52.5308,52.6235,29237.0
2022-01-05 15:00:00,56.72,56.85,56.65,56.71,51908.0,52.5957,52.7163,52.5308,52.5864,51908.0
2022-01-05 15:30:00,56.69,56.71,56.22,56.27,204460.0,52.5679,52.5864,52.1321,52.1784,204460.0
2022-01-06 09:30:00,56.42,56.66,55.62,55.62,46406.0,52.3175,52.5401,51.5757,51.5757,46406.0
2022-01-06 10:00:00,55.64,56.03,55.57,55.9,86445.0,51.5942,51.9559,51.5293,51.8353,86445.0
2022-01-06 10:30:00,55.87,56.23,55.77,56.11,33214.0,51.8075,52.1413,51.7148,52.0301,33214.0
2022-01-06 11:00:00,56.14,56.55,56.07,56.46,46474.0,52.0579,52.4381,51.993,52.3546,46474.0
2022-01-06 11:30:00,56.44,56.54,56.37,56.51,47756.0,52.3361,52.4288,52.2712,52.401,47756.0
2022-01-06 12:00:00,56.5,56.75,56.43,56.73,19440.0,52.3917,52.6235,52.3268,52.605,19440.0
2022-01-06 12:30:00,56.74,56.84,56.54,56.59,59475.0,52.6143,52.707,52.4288,52.4752,59475.0
2022-01-06 13:00:00,56.57,56.64,56.36,56.37,99901.0,52.4566,52.5215,52.2619,52.2712,99901.0
2022-01-06 13:30:00,56.38,56.41,56.09,56.16,43222.0,52.2804,52.3082,52.0115,52.0764,43222.0
2022-01-06 14:00:00,56.15,56.22,56.01,56.08,49906.0,52.0672,52.1321,51.9373,52.0022,49906.0
2022-01-06 14:30:00,56.08,56.18,56.05,56.15,49296.0,52.0022,52.095,51.9744,52.0672,49296.0
2022-01-06 15:00:00,56.15,56.2,55.96,56.14,65740.0,52.0672,52.1135,51.891,52.0579,65740.0
2022-01-06 15:30:00,56.14,56.22,55.86,56.21,396199.0,52.0579,52.1321,51.7982,52.1228,396199.0
2022-01-07 09:30:00,56.5,56.95,56.2,56.57,75798.0,52.3917,52.809,52.1135,52.4566,75798.0
2022-01-07 10:00:00,56.57,56.59,56.32,56.37,49035.0,52.4566,52.4752,52.2248,52.2712,49035.0
2022-01-07 10:30:00,56.41,56.5,56.21,56.24,33317.0,52.3082,52.3917,52.1228,52.1506,33317.0
2022-01-07 11:00:00,56.26,56.29,56.04,56.21,31511.0,52.1692,52.197,51.9652,52.1228,31511.0
2022-01-07 11:30:00,56.19,56.5,56.15,56.41,28001.0,52.1042,52.3917,52.0672,52.3082,28001.0
2022-01-07 12:00:00,56.41,56.45,56.28,56.44,34399.0,52.3082,52.3453,52.1877,52.3361,34399.0
2022-01-07 12:30:00,56.44,56.57,56.41,56.44,33563.0,52.3361,52.4566,52.3082,52.3361,33563.0
2022-01-07 13:00:00,56.41,56.52,56.25,56.28,36776.0,52.3082,52.4103,52.1599,52.1877,36776.0
2022-01-07 13:30:00,56.27,56.38,56.23,56.37,45433.0,52.1784,52.2804,52.1413,52.2712,45433.0
2022-01-07 14:00:00,56.36,56.46,56.3,56.35,45066.0,52.2619,52.3546,52.2062,52.2526,45066.0
2022-01-07 14:30:00,56.34,56.49,56.3,56.46,50521.0,52.2433,52.3824,52.2062,52.3546,50521.0
2022-01-07 15:00:00,56.47,56.56,56.38,56.45,94455.0,52.3639,52.4473,52.2804,52.3453,94455.0
2022-01-07 15:30:00,56.46,56.5,56.28,56.41,252162.0,52.3546,52.3917,52.1877,52.3082,252162.0
2022-01-10 09:30:00,56.36,56.76,55.6,55.7,38887.0,52.2619,52.6328,51.5571,51.6499,38887.0
2022-01-10 10:00:00,55.67,55.79,54.88,54.94,87934.0,51.6221,51.7333,50.8895,50.9451,87934.0
2022-01-10 10:30:00,54.94,55.16,54.56,54.79,113932.0,50.9451,51.1491,50.5928,50.806,113932.0
2022-01-10 11:00:00,54.78,54.93,54.58,54.93,67372.0,50.7968,50.9359,50.6113,50.9359,67372.0
2022-01-10 11:30:00,54.89,54.99,54.72,54.95,39573.0,50.8988,50.9915,50.7411,50.9544,39573.0
2022-01-10 12:00:00,54.95,55.02,54.81,54.83,31432.0,50.9544,51.0193,50.8246,50.8431,31432.0
2022-01-10 12:30:00,54.83,54.95,54.78,54.85,45805.0,50.8431,50.9544,50.7968,50.8617,45805.0
2022-01-10 13:00:00,54.86,54.99,54.82,54.94,42211.0,50.871,50.9915,50.8339,50.9451,42211.0
2022-01-10 13:30:00,54.93,55.02,54.74,55.0,62738.0,50.9359,51.0193,50.7597,51.0008,62738.0
2022-01-10 14:00:00,54.98,55.17,54.96,55.1,46407.0,50.9822,51.1584,50.9637,51.0935,46407.0
2022-01-10 14:30:00,55.08,55.23,55.03,55.16,38724.0,51.075,51.2141,51.0286,51.1491,38724.0
2022-01-10 15:00:00,55.2,55.35,55.14,55.22,44186.0,51.1862,51.3253,51.1306,51.2048,44186.0
2022-01-10 15:30:00,55.21,55.48,55.0,55.45,234695.0,51.1955,51.4459,51.0008,51.4181,234695.0
2022-01-11 09:30:00,55.44,55.83,55.21,55.23,83802.0,51.4088,51.7704,51.1955,51.2141,83802.0
2022-01-11 10:00:00,55.22,55.5,55.16,55.35,31986.0,51.2048,51.4644,51.1491,51.3253,31986.0
2022-01-11 10:30:00,55.41,55.46,55.08,55.1,48958.0,51.381,51.4273,51.075,51.0935,48958.0
2022-01-11 11:00:00,55.1,55.54,55.0,55.49,44303.0,51.0935,51.5015,51.0008,51.4551,44303.0
2022-01-11 11:30:00,55.5,55.77,55.5,55.73,27991.0,51.4644,51.7148,51.4644,51.6777,27991.0
2022-01-11 12:00:00,55.73,55.88,55.63,55.68,31599.0,51.6777,51.8168,51.585,51.6313,31599.0
2022-01-11 12:30:00,55.7,55.96,55.67,55.88,25953.0,51.6499,51.891,51.6221,51.8168,25953.0
2022-01-11 13:00:00,55.88,55.9,55.65,55.89,22224.0,51.8168,51.8353,51.6035,51.8261,22224.0
2022-01-11 13:30:00,55.9,56.0,55.89,55.93,22544.0,51.8353,51.9281,51.8261,51.8632,22544.0
2022-01-11 14:00:00,55.93,56.07,55.9,56.04,23156.0,51.8632,51.993,51.8353,51.9652,23156.0
2022-01-11 14:30:00,56.05,56.23,56.05,56.19,23050.0,51.9744,52.1413,51.9744,52.1042,23050.0
2022-01-11 15:00:00,56.2,56.31,56.15,56.18,33560.0,52.1135,52.2155,52.0672,52.095,33560.0
2022-01-11 15:30:00,56.17,56.35,56.07,56.34,172517.0,52.0857,52.2526,51.993,52.2433,172517.0
2022-01-12 09:30:00,56.15,56.48,56.02,56.11,28621.0,52.0672,52.3732,51.9466,52.0301,28621.0
2022-01-12 10:00:00,56.1,56.12,55.48,55.58,31849.0,52.0208,52.0393,51.4459,51.5386,31849.0
2022-01-12 10:30:00,55.63,55.65,55.4,55.48,53991.0,51.585,51.6035,51.3717,51.4459,53991.0
2022-01-12 11:00:00,55.51,55.56,54.94,55.11,58651.0,51.4737,51.5201,50.9451,51.1028,58651.0
2022-01-12 11:30:00,55.13,55.15,54.78,54.96,47250.0,51.1213,51.1399,50.7968,50.9637,47250.0
2022-01-12 12:00:00,54.96,55.26,54.93,55.17,53840.0,50.9637,51.2419,50.9359,51.1584,53840.0
2022-01-12 12:30:00,55.16,55.18,54.95,55.04,206225.0,51.1491,51.1677,50.9544,51.0379,206225.0
2022-01-12 13:00:00,55.04,55.16,54.84,55.03,76131.0,51.0379,51.1491,50.8524,51.0286,76131.0
2022-01-12 13:30:00,55.04,55.05,54.88,54.9,25723.0,51.0379,51.0471,50.8895,50.908,25723.0
2022-01-12 14:00:00,54.91,55.04,54.75,55.03,48359.0,50.9173,51.0379,50.769,51.0286,48359.0
2022-01-12 14:30:00,55.01,55.12,54.9,55.09,44034.0,51.01,51.112,50.908,51.0842,44034.0
2022-01-12 15:00:00,55.11,55.11,54.87,54.94,79909.0,51.1028,51.1028,50.8802,50.9451,79909.0
2022-01-12 15:30:00,54.96,54.99,54.69,54.79,410902.0,50.9637,50.9915,50.7133,50.806,410902.0
2022-01-13 09:30:00,54.86,54.92,54.44,54.75,60581.0,50.871,50.9266,50.4815,50.769,60581.0
2022-01-13 10:00:00,54.78,54.8,54.18,54.22,60864.0,50.7968,50.8153,50.2404,50.2775,60864.0
2022-01-13 10:30:00,54.24,54.36,54.1,54.27,79305.0,50.296,50.4073,50.1662,50.3239,79305.0
2022-01-13 11:00:00,54.27,54.37,54.24,54.28,93823.0,50.3239,50.4166,50.296,50.3331,93823.0
2022-01-13 11:30:00,54.29,54.8,54.27,54.59,205252.0,50.3424,50.8153,50.3239,50.6206,205252.0
2022-01-13 12:00:00,54.59,54.59,53.97,54.04,43624.0,50.6206,50.6206,50.0457,50.1106,43624.0
2022-01-13 12:30:00,54.03,54.2,53.98,54.06,42919.0,50.1013,50.2589,50.0549,50.1291,42919.0
2022-01-13 13:00:00,54.06,54.44,54.01,54.44,29179.0,50.1291,50.4815,50.0828,50.4815,29179.0
2022-01-13 13:30:00,54.43,54.43,54.25,54.41,25608.0,50.4722,50.4722,50.3053,50.4537,25608.0
2022-01-13 14:00:00,54.42,54.49,54.28,54.29,37766.0,50.4629,50.5279,50.3331,50.3424,37766.0
2022-01-13 14:30:00,54.28,54.32,54.09,54.28,44899.0,50.3331,50.3702,50.1569,50.3331,44899.0
2022-01-13 15:00:00,54.27,54.36,53.99,54.07,61933.0,50.3239,50.4073,50.0642,50.1384,61933.0
2022-01-13 15:30:00,54.09,54.16,53.84,54.01,276746.0,50.1569,50.2219,49.9251,50.0828,276746.0
2022-01-14 09:30:00,53.57,54.3,53.4,53.61,30323.0,49.6748,50.3517,49.5171,49.7118,30323.0
2022-01-14 10:00:00,53.62,53.68,53.38,53.45,37840.0,49.7211,49.7768,49.4986,49.5635,37840.0
2022-01-14 10:30:00,53.43,53.64,53.24,53.34,62703.0,49.5449,49.7397,49.3687,49.4615,62703.0
2022-01-14 11:00:00,53.37,53.4,53.15,53.25,39856.0,49.4893,49.5171,49.2853,49.378,39856.0
2022-01-14 11:30:00,53.26,53.36,53.14,53.24,52914.0,49.3873,49.48,49.276,49.3687,52914.0
2022-01-14 12:00:00,53.23,53.48,53.22,53.38,40616.0,49.3595,49.5913,49.3502,49.4986,40616.0
2022-01-14 12:30:00,53.37,53.39,53.04,53.08,36407.0,49.4893,49.5078,49.1833,49.2204,36407.0
2022-01-14 13:00:00,53.06,53.25,52.97,53.2,48278.0,49.2018,49.378,49.1184,49.3317,48278.0
2022-01-14 13:30:00,53.21,53.25,53.03,53.15,33358.0,49.3409,49.378,49.174,49.2853,33358.0
2022-01-14 14:00:00,53.16,53.46,53.12,53.35,64640.0,49.2946,49.5728,49.2575,49.4708,64640.0
2022-01-14 14:30:00,53.36,53.75,53.35,53.56,87702.0,49.48,49.8417,49.4708,49.6655,87702.0
2022-01-14 15:00:00,53.59,53.74,53.52,53.71,47692.0,49.6933,49.8324,49.6284,49.8046,47692.0
2022-01-14 15:30:00,53.71,54.0,53.7,53.95,204646.0,49.8046,50.0735,49.7953,50.0271,204646.0
2022-01-18 09:30:00,53.5,54.3,52.79,52.79,45006.0,49.6098,50.3517,48.9515,48.9515,45006.0
2022-01-18 10:00:00,52.84,52.91,52.51,52.65,69786.0,48.9978,49.0627,48.6918,48.8217,69786.0
2022-01-18 10:30:00,52.63,52.69,52.21,52.38,190890.0,48.8031,48.8587,48.4136,48.5713,190890.0
2022-01-18 11:00:00,52.39,52.62,52.29,52.48,94618.0,48.5806,48.7938,48.4878,48.664,94618.0
2022-01-18 11:30:00,52.49,52.65,52.27,52.63,75243.0,48.6733,48.8217,48.4693,48.8031,75243.0
2022-01-18 12:00:00,52.65,52.95,52.58,52.78,69016.0,48.8217,49.0998,48.7567,48.9422,69016.0
2022-01-18 12:30:00,52.78,52.99,52.75,52.85,46859.0,48.9422,49.1369,48.9144,49.0071,46859.0
2022-01-18 13:00:00,52.86,53.2,52.81,53.12,39927.0,49.0164,49.3317,48.97,49.2575,39927.0
2022-01-18 13:30:00,53.12,53.38,53.11,53.34,40578.0,49.2575,49.4986,49.2482,49.4615,40578.0
2022-01-18 14:00:00,53.35,53.47,53.33,53.4,44353.0,49.4708,49.582,49.4522,49.5171,44353.0
2022-01-18 14:30:00,53.41,53.67,53.41,53.57,44973.0,49.5264,49.7675,49.5264,49.6748,44973.0
2022-01-18 15:00:00,53.56,53.6,53.33,53.34,60724.0,49.6655,49.7026,49.4522,49.4615,60724.0
2022-01-18 15:30:00,53.33,53.4,53.03,53.16,194461.0,49.4522,49.5171,49.174,49.2946,194461.0
2022-01-19 09:30:00,53.42,53.8,53.22,53.39,52629.0,49.5357,49.888,49.3502,49.5078,52629.0
2022-01-19 10:00:00,53.43,53.45,52.99,53.03,46336.0,49.5449,49.5635,49.1369,49.174,46336.0
2022-01-19 10:30:00,53.03,53.36,53.0,53.26,30534.0,49.174,49.48,49.1462,49.3873,30534.0
2022-01-19 11:00:00,53.24,53.6,53.13,53.59,27165.0,49.3687,49.7026,49.2667,49.6933,27165.0
2022-01-19 11:30:00,53.6,53.84,53.52,53.81,27057.0,49.7026,49.9251,49.6284,49.8973,27057.0
2022-01-19 12:00:00,53.82,54.13,53.8,53.95,29730.0,49.9066,50.194,49.888,50.0271,29730.0
2022-01-19 12:30:00,53.95,53.96,53.74,53.83,20644.0,50.0271,50.0364,49.8324,49.9158,20644.0
2022-01-19 13:00:00,53.83,53.85,53.52,53.53,23105.0,49.9158,49.9344,49.6284,49.6377,23105.0
2022-01-19 13:30:00,53.54,53.62,53.4,53.46,36085.0,49.6469,49.7211,49.5171,49.5728,36085.0
2022-01-19 14:00:00,53.42,53.46,53.28,53.3,41906.0,49.5357,49.5728,49.4058,49.4244,41906.0
2022-01-19 14:30:00,53.27,53.42,53.25,53.39,50318.0,49.3966,49.5357,49.378,49.5078,50318.0
2022-01-19 15:00:00,53.35,53.51,53.3,53.33,46538.0,49.4708,49.6191,49.4244,49.4522,46538.0
2022-01-19 15:30:00,53.3,53.32,52.97,52.99,169309.0,49.4244,49.4429,49.1184,49.1369,169309.0
2022-01-20 09:30:00,52.98,53.62,52.81,53.61,43469.0,49.1277,49.7211,48.97,49.7118,43469.0
2022-01-20 10:00:00,53.53,53.84,53.5,53.7,22685.0,49.6377,49.9251,49.6098,49.7953,22685.0
2022-01-20 10:30:00,53.7,54.12,53.68,54.12,21620.0,49.7953,50.1848,49.7768,50.1848,21620.0
2022-01-20 11:00:00,54.08,54.27,53.91,54.02,31614.0,50.1477,50.3239,49.99,50.092,31614.0
2022-01-20 11:30:00,54.07,54.22,54.0,54.16,16801.0,50.1384,50.2775,50.0735,50.2219,16801.0
2022-01-20 12:00:00,54.17,54.23,54.02,54.09,20595.0,50.2311,50.2868,50.092,50.1569,20595.0
2022-01-20 12:30:00,54.09,54.22,54.01,54.1,24794.0,50.1569,50.2775,50.0828,50.1662,24794.0
2022-01-20 13:00:00,54.08,54.08,53.88,53.98,18210.0,50.1477,50.1477,49.9622,50.0549,18210.0
2022-01-20 13:30:00,53.98,53.99,53.86,53.88,17999.0,50.0549,50.0642,49.9437,49.9622,17999.0
2022-01-20 14:00:00,53.9,54.1,53.89,54.02,43574.0,49.9808,50.1662,49.9715,50.092,43574.0
2022-01-20 14:30:00,54.02,54.03,53.72,53.79,33106.0,50.092,50.1013,49.8138,49.8788,33106.0
2022-01-20 15:00:00,53.77,53.83,53.57,53.6,93116.0,49.8602,49.9158,49.6748,49.7026,93116.0
2022-01-20 15:30:00,53.6,53.61,53.21,53.32,250123.0,49.7026,49.7118,49.3409,49.4429,250123.0
2022-01-21 09:30:00,53.06,53.48,53.0,53.32,82877.0,49.2018,49.5913,49.1462,49.4429,82877.0
2022-01-21 10:00:00,53.32,53.38,52.68,53.11,87473.0,49.4429,49.4986,48.8495,49.2482,87473.0
2022-01-21 10:30:00,53.06,53.75,52.98,53.5,42004.0,49.2018,49.8417,49.1277,49.6098,42004.0
2022-01-21 11:00:00,53.49,53.71,53.35,53.62,44517.0,49.6006,49.8046,49.4708,49.7211,44517.0
2022-01-21 11:30:00,53.56,53.62,53.33,53.53,28064.0,49.6655,49.7211,49.4522,49.6377,28064.0
2022-01-21 12:00:00,53.5,53.52,53.25,53.46,32248.0,49.6098,49.6284,49.378,49.5728,32248.0
2022-01-21 12:30:00,53.47,53.51,53.14,53.22,46683.0,49.582,49.6191,49.276,49.3502,46683.0
2022-01-21 13:00:00,53.22,53.34,53.05,53.12,41960.0,49.3502,49.4615,49.1926,49.2575,41960.0
2022-01-21 13:30:00,53.03,53.3,53.02,53.04,42141.0,49.174,49.4244,49.1647,49.1833,42141.0
2022-01-21 14:00:00,53.05,53.12,52.84,52.85,37445.0,49.1926,49.2575,48.9978,49.0071,37445.0
2022-01-21 14:30:00,52.83,53.04,52.8,52.8,38966.0,48.9886,49.1833,48.9607,48.9607,38966.0
2022-01-21 15:00:00,52.77,52.98,52.71,52.82,90920.0,48.9329,49.1277,48.8773,48.9793,90920.0
2022-01-21 15:30:00,52.82,53.11,52.76,52.93,207771.0,48.9793,49.2482,48.9237,49.0813,207771.0
2022-01-24 09:30:00,52.5,52.5,51.9,52.0,79992.0,48.6826,48.6826,48.1262,48.2189,79992.0
2022-01-24 10:00:00,52.04,52.4,51.61,52.25,71532.0,48.256,48.5898,47.8573,48.4507,71532.0
2022-01-24 10:30:00,52.26,52.64,52.23,52.38,48018.0,48.46,48.8124,48.4322,48.5713,48018.0
2022-01-24 11:00:00,52.33,52.41,52.01,52.08,63658.0,48.5249,48.5991,48.2282,48.2931,63658.0
2022-01-24 11:30:00,52.13,52.24,51.74,52.23,51908.0,48.3395,48.4415,47.9778,48.4322,51908.0
2022-01-24 12:00:00,52.22,52.29,51.72,52.0,53330.0,48.4229,48.4878,47.9593,48.2189,53330.0
2022-01-24 12:30:00,52.0,52.34,51.72,52.18,53874.0,48.2189,48.5342,47.9593,48.3858,53874.0
2022-01-24 13:00:00,52.19,52.69,52.14,52.38,53686.0,48.3951,48.8587,48.3487,48.5713,53686.0
2022-01-24 13:30:00,52.41,52.92,52.41,52.87,65712.0,48.5991,49.072,48.5991,49.0257,65712.0
2022-01-24 14:00:00,52.87,53.18,52.69,52.73,76937.0,49.0257,49.3131,48.8587,48.8958,76937.0
2022-01-24 14:30:00,52.77,52.97,52.54,52.92,65966.0,48.9329,49.1184,48.7196,49.072,65966.0
2022-01-24 15:00:00,53.0,53.36,52.92,53.1,80954.0,49.1462,49.48,49.072,49.2389,80954.0
2022-01-24 15:30:00,53.09,53.93,52.97,53.88,207807.0,49.2297,50.0086,49.1184,49.9622,207807.0
2022-01-25 09:30:00,53.24,53.74,51.21,51.26,183956.0,49.3687,49.8324,47.4864,47.5327,183956.0
2022-01-25 10:00:00,51.27,52.28,51.08,52.28,164320.0,47.542,48.4786,47.3658,48.4786,164320.0
2022-01-25 10:30:00,52.32,52.48,51.91,51.91,76379.0,48.5156,48.664,48.1355,48.1355,76379.0
2022-01-25 11:00:00,51.92,52.25,51.86,52.17,62402.0,48.1447,48.4507,48.0891,48.3766,62402.0
2022-01-25 11:30:00,52.19,52.31,51.89,52.05,73137.0,48.3951,48.5064,48.1169,48.2653,73137.0
2022-01-25 12:00:00,52.03,52.3,51.92,52.2,72531.0,48.2467,48.4971,48.1447,48.4044,72531.0
2022-01-25 12:30:00,52.2,52.2,51.96,52.18,43313.0,48.4044,48.4044,48.1818,48.3858,43313.0
2022-01-25 13:00:00,52.15,52.31,52.03,52.29,46325.0,48.358,48.5064,48.2467,48.4878,46325.0
2022-01-25 13:30:00,52.28,52.74,52.25,52.62,41205.0,48.4786,48.9051,48.4507,48.7938,41205.0
2022-01-25 14:00:00,52.58,52.79,52.53,52.7,32436.0,48.7567,48.9515,48.7104,48.868,32436.0
2022-01-25 14:30:00,52.74,52.99,52.63,52.96,37911.0,48.9051,49.1369,48.8031,49.1091,37911.0
2022-01-25 15:00:00,52.98,52.98,52.54,52.55,37915.0,49.1277,49.1277,48.7196,48.7289,37915.0
2022-01-25 15:30:00,52.58,52.89,52.46,52.72,304224.0,48.7567,49.0442,48.6455,48.8866,304224.0
2022-01-26 09:30:00,53.09,54.18,52.75,53.97,53764.0,49.2297,50.2404,48.9144,50.0457,53764.0
2022-01-26 10:00:00,53.94,53.96,53.28,53.37,92786.0,50.0179,50.0364,49.4058,49.4893,92786.0
2022-01-26 10:30:00,53.37,53.4,53.07,53.36,97408.0,49.4893,49.5171,49.2111,49.48,97408.0
2022-01-26 11:00:00,53.35,53.67,53.32,53.61,34255.0,49.4708,49.7675,49.4429,49.7118,34255.0
2022-01-26 11:30:00,53.64,53.69,53.3,53.54,40902.0,49.7397,49.786,49.4244,49.6469,40902.0
2022-01-26 12:00:00,53.48,53.64,53.41,53.46,39808.0,49.5913,49.7397,49.5264,49.5728,39808.0
2022-01-26 12:30:00,53.46,53.54,53.32,53.43,27408.0,49.5728,49.6469,49.4429,49.5449,27408.0
2022-01-26 13:00:00,53.44,53.45,53.2,53.31,23645.0,49.5542,49.5635,49.3317,49.4337,23645.0
2022-01-26 13:30:00,53.29,53.4,53.14,53.29,32346.0,49.4151,49.5171,49.276,49.4151,32346.0
2022-01-26 14:00:00,53.32,53.66,53.09,53.38,130916.0,49.4429,49.7582,49.2297,49.4986,130916.0
2022-01-26 14:30:00,53.39,53.45,52.64,52.77,71094.0,49.5078,49.5635,48.8124,48.9329,71094.0
2022-01-26 15:00:00,52.72,52.72,52.06,52.43,80637.0,48.8866,48.8866,48.2746,48.6176,80637.0
2022-01-26 15:30:00,52.38,52.73,52.28,52.5,229435.0,48.5713,48.8958,48.4786,48.6826,229435.0
2022-01-27 09:30:00,52.76,53.55,52.43,53.54,36327.0,48.9237,49.6562,48.6176,49.6469,36327.0
2022-01-27 10:00:00,53.47,53.69,53.18,53.18,34709.0,49.582,49.786,49.3131,49.3131,34709.0
2022-01-27 10:30:00,53.16,53.34,52.84,53.32,65949.0,49.2946,49.4615,48.9978,49.4429,65949.0
2022-01-27 11:00:00,53.35,53.56,53.08,53.09,27034.0,49.4708,49.6655,49.2204,49.2297,27034.0
2022-01-27 11:30:00,53.17,53.54,53.16,53.54,33507.0,49.3038,49.6469,49.2946,49.6469,33507.0
2022-01-27 12:00:00,53.53,53.53,52.94,52.97,28716.0,49.6377,49.6377,49.0906,49.1184,28716.0
2022-01-27 12:30:00,53.0,53.01,52.66,52.69,26669.0,49.1462,49.1555,48.8309,48.8587,26669.0
2022-01-27 13:00:00,52.68,52.73,52.26,52.29,27032.0,48.8495,48.8958,48.46,48.4878,27032.0
2022-01-27 13:30:00,52.31,52.68,52.24,52.62,37472.0,48.5064,48.8495,48.4415,48.7938,37472.0
2022-01-27 14:00:00,52.62,52.84,52.49,52.49,32438.0,48.7938,48.9978,48.6733,48.6733,32438.0
2022-01-27 14:30:00,52.5,52.75,52.39,52.59,37865.0,48.6826,48.9144,48.5806,48.766,37865.0
2022-01-27 15:00:00,52.61,52.82,52.37,52.74,42242.0,48.7846,48.9793,48.562,48.9051,42242.0
2022-01-27 15:30:00,52.77,53.01,52.61,52.77,197941.0,48.9329,49.1555,48.7846,48.9329,197941.0
2022-01-28 09:30:00,52.7,52.98,52.25,52.52,47286.0,48.868,49.1277,48.4507,48.7011,47286.0
2022-01-28 10:00:00,52.53,52.66,52.33,52.43,38206.0,48.7104,48.8309,48.5249,48.6176,38206.0
2022-01-28 10:30:00,52.45,52.57,52.07,52.38,28172.0,48.6362,48.7475,48.2838,48.5713,28172.0
2022-01-28 11:00:00,52.39,52.57,52.2,52.5,27834.0,48.5806,48.7475,48.4044,48.6826,27834.0
2022-01-28 11:30:00,52.53,52.79,52.38,52.77,22623.0,48.7104,48.9515,48.5713,48.9329,22623.0
2022-01-28 12:00:00,52.79,52.82,52.59,52.67,23361.0,48.9515,48.9793,48.766,48.8402,23361.0
2022-01-28 12:30:00,52.64,52.73,52.48,52.54,18285.0,48.8124,48.8958,48.664,48.7196,18285.0
2022-01-28 13:00:00,52.55,52.82,52.55,52.71,22318.0,48.7289,48.9793,48.7289,48.8773,22318.0
2022-01-28 13:30:00,52.81,52.89,52.69,52.82,22107.0,48.97,49.0442,48.8587,48.9793,22107.0
2022-01-28 14:00:00,52.84,52.94,52.36,52.39,23251.0,48.9978,49.0906,48.5527,48.5806,23251.0
2022-01-28 14:30:00,52.4,52.83,52.32,52.82,25796.0,48.5898,48.9886,48.5156,48.9793,25796.0
2022-01-28 15:00:00,52.85,52.99,52.74,52.95,32994.0,49.0071,49.1369,48.9051,49.0998,32994.0
2022-01-28 15:30:00,52.93,53.47,52.8,53.45,147637.0,49.0813,49.582,48.9607,49.5635,147637.0
2022-01-31 09:30:00,53.21,53.87,53.2,53.69,79739.0,49.3409,49.9529,49.3317,49.786,79739.0
2022-01-31 10:00:00,53.69,53.72,53.35,53.37,41001.0,49.786,49.8138,49.4708,49.4893,41001.0
2022-01-31 10:30:00,53.41,53.56,53.2,53.4,32329.0,49.5264,49.6655,49.3317,49.5171,32329.0
2022-01-31 11:00:00,53.41,53.43,53.07,53.16,38763.0,49.5264,49.5449,49.2111,49.2946,38763.0
2022-01-31 11:30:00,53.14,53.58,53.13,53.57,36420.0,49.276,49.684,49.2667,49.6748,36420.0
2022-01-31 12:00:00,53.57,53.77,53.53,53.56,25383.0,49.6748,49.8602,49.6377,49.6655,25383.0
2022-01-31 12:30:00,53.57,53.6,53.3,53.54,49350.0,49.6748,49.7026,49.4244,49.6469,49350.0
2022-01-31 13:00:00,53.51,53.54,53.4,53.43,60000.0,49.6191,49.6469,49.5171,49.5449,60000.0
2022-01-31 13:30:00,53.44,53.46,53.27,53.29,31038.0,49.5542,49.5728,49.3966,49.4151,31038.0
2022-01-31 14:00:00,53.32,53.32,53.23,53.25,21666.0,49.4429,49.4429,49.3595,49.378,21666.0
2022-01-31 14:30:00,53.27,53.3,53.22,53.28,24855.0,49.3966,49.4244,49.3502,49.4058,24855.0
2022-01-31 15:00:00,53.29,53.31,52.96,53.15,55391.0,49.4151,49.4337,49.1091,49.2853,55391.0
2022-01-31 15:30:00,53.13,53.5,53.09,53.42,229834.0,49.2667,49.6098,49.2297,49.5357,229834.0
2022-02-01 09:30:00,53.28,53.65,53.17,53.34,50929.0,49.4058,49.7489,49.3038,49.4615,50929.0
2022-02-01 10:00:00,53.32,53.64,52.98,53.52,53365.0,49.4429,49.7397,49.1277,49.6284,53365.0
2022-02-01 10:30:00,53.52,53.67,53.21,53.36,36550.0,49.6284,49.7675,49.3409,49.48,36550.0
2022-02-01 11:00:00,53.37,53.42,53.17,53.28,27751.0,49.4893,49.5357,49.3038,49.4058,27751.0
2022-02-01 11:30:00,53.25,53.37,52.97,53.05,61407.0,49.378,49.4893,49.1184,49.1926,61407.0
2022-02-01 12:00:00,53.05,53.07,52.88,52.92,58398.0,49.1926,49.2111,49.0349,49.072,58398.0
2022-02-01 12:30:00,52.91,52.92,52.53,52.7,101985.0,49.0627,49.072,48.7104,48.868,101985.0
2022-02-01 13:00:00,52.7,52.93,52.6,52.89,67695.0,48.868,49.0813,48.7753,49.0442,67695.0
2022-02-01 13:30:00,52.88,52.96,52.8,52.83,52159.0,49.0349,49.1091,48.9607,48.9886,52159.0
2022-02-01 14:00:00,52.83,52.94,52.74,52.78,45616.0,48.9886,49.0906,48.9051,48.9422,45616.0
2022-02-01 14:30:00,52.79,52.81,52.6,52.75,42451.0,48.9515,48.97,48.7753,48.9144,42451.0
2022-02-01 15:00:00,52.75,52.94,52.71,52.94,38292.0,48.9144,49.0906,48.8773,49.0906,38292.0
2022-02-01 15:30:00,52.94,53.14,52.86,53.11,210134.0,49.0906,49.276,49.0164,49.2482,210134.0
2022-02-02 09:30:00,53.09,53.37,52.95,53.17,46138.0,49.2297,49.4893,49.0998,49.3038,46138.0
2022-02-02 10:00:00,53.3,53.45,53.19,53.2,40202.0,49.4244,49.5635,49.3224,49.3317,40202.0
2022-02-02 10:30:00,53.19,53.37,53.04,53.37,32378.0,49.3224,49.4893,49.1833,49.4893,32378.0
2022-02-02 11:00:00,53.35,53.39,52.93,53.21,70939.0,49.4708,49.5078,49.0813,49.3409,70939.0
2022-02-02 11:30:00,53.23,53.51,53.22,53.44,72658.0,49.3595,49.6191,49.3502,49.5542,72658.0
2022-02-02 12:00:00,53.42,53.61,53.39,53.55,20203.0,49.5357,49.7118,49.5078,49.6562,20203.0
2022-02-02 12:30:00,53.54,53.61,53.48,53.58,18887.0,49.6469,49.7118,49.5913,49.684,18887.0
2022-02-02 13:00:00,53.59,53.67,53.3,53.39,34758.0,49.6933,49.7675,49.4244,49.5078,34758.0
2022-02-02 13:30:00,53.36,53.46,53.35,53.43,15307.0,49.48,49.5728,49.4708,49.5449,15307.0
2022-02-02 14:00:00,53.44,53.56,53.4,53.53,30386.0,49.5542,49.6655,49.5171,49.6377,30386.0
2022-02-02 14:30:00,53.55,53.71,53.51,53.64,40749.0,49.6562,49.8046,49.6191,49.7397,40749.0
2022-02-02 15:00:00,53.62,53.79,53.61,53.73,32924.0,49.7211,49.8788,49.7118,49.8231,32924.0
2022-02-02 15:30:00,53.72,53.73,53.6,53.61,179185.0,49.8138,49.8231,49.7026,49.7118,179185.0
2022-02-03 09:30:00,53.41,53.67,52.96,53.09,45616.0,49.5264,49.7675,49.1091,49.2297,45616.0
2022-02-03 10:00:00,53.05,53.16,52.87,52.93,36496.0,49.1926,49.2946,49.0257,49.0813,36496.0
2022-02-03 10:30:00,52.94,53.12,52.82,53.08,39964.0,49.0906,49.2575,48.9793,49.2204,39964.0
2022-02-03 11:00:00,53.1,53.16,52.93,52.95,37191.0,49.2389,49.2946,49.0813,49.0998,37191.0
2022-02-03 11:30:00,52.97,53.04,52.87,52.88,35786.0,49.1184,49.1833,49.0257,49.0349,35786.0
2022-02-03 12:00:00,52.89,52.99,52.79,52.91,25972.0,49.0442,49.1369,48.9515,49.0627,25972.0
2022-02-03 12:30:00,52.91,53.0,52.79,52.9,24829.0,49.0627,49.1462,48.9515,49.0535,24829.0
2022-02-03 13:00:00,52.9,52.94,52.81,52.94,22402.0,49.0535,49.0906,48.97,49.0906,22402.0
2022-02-03 13:30:00,52.92,52.93,52.82,52.91,18799.0,49.072,49.0813,48.9793,49.0627,18799.0
2022-02-03 14:00:00,52.9,52.97,52.74,52.82,21829.0,49.0535,49.1184,48.9051,48.9793,21829.0
2022-02-03 14:30:00,52.81,52.83,52.61,52.68,34670.0,48.97,48.9886,48.7846,48.8495,34670.0
2022-02-03 15:00:00,52.7,52.86,52.61,52.65,51605.0,48.868,49.0164,48.7846,48.8217,51605.0
2022-02-03 15:30:00,52.62,52.71,52.49,52.62,169867.0,48.7938,48.8773,48.6733,48.7938,169867.0
2022-02-04 09:30:00,52.12,52.38,51.88,51.98,38587.0,48.3302,48.5713,48.1076,48.2004,38587.0
2022-02-04 10:00:00,52.0,52.05,51.67,51.79,47875.0,48.2189,48.2653,47.9129,48.0242,47875.0
2022-02-04 10:30:00,51.73,51.79,51.34,51.48,45509.0,47.9685,48.0242,47.6069,47.7367,45509.0
2022-02-04 11:00:00,51.45,51.86,51.4,51.86,39387.0,47.7089,48.0891,47.6625,48.0891,39387.0
2022-02-04 11:30:00,51.85,52.12,51.81,51.98,33158.0,48.0798,48.3302,48.0427,48.2004,33158.0
2022-02-04 12:00:00,51.99,52.11,51.91,52.09,14295.0,48.2096,48.3209,48.1355,48.3024,14295.0
2022-02-04 12:30:00,52.07,52.3,52.04,52.26,24163.0,48.2838,48.4971,48.256,48.46,24163.0
2022-02-04 13:00:00,52.31,52.48,52.31,52.39,19403.0,48.5064,48.664,48.5064,48.5806,19403.0
2022-02-04 13:30:00,52.41,52.45,52.29,52.37,20057.0,48.5991,48.6362,48.4878,48.562,20057.0
2022-02-04 14:00:00,52.4,52.4,52.26,52.35,22451.0,48.5898,48.5898,48.46,48.5435,22451.0
2022-02-04 14:30:00,52.32,52.45,52.31,52.44,39133.0,48.5156,48.6362,48.5064,48.6269,39133.0
2022-02-04 15:00:00,52.44,52.67,52.43,52.57,42312.0,48.6269,48.8402,48.6176,48.7475,42312.0
2022-02-04 15:30:00,52.57,52.72,52.27,52.29,123642.0,48.7475,48.8866,48.4693,48.4878,123642.0
2022-02-07 09:30:00,52.13,52.32,51.73,52.0,57914.0,48.3395,48.5156,47.9685,48.2189,57914.0
2022-02-07 10:00:00,52.02,52.08,51.76,51.85,25183.0,48.2375,48.2931,47.9964,48.0798,25183.0
2022-02-07 10:30:00,51.84,51.99,51.8,51.98,42206.0,48.0705,48.2096,48.0335,48.2004,42206.0
2022-02-07 11:00:00,51.98,52.25,51.84,52.17,32943.0,48.2004,48.4507,48.0705,48.3766,32943.0
2022-02-07 11:30:00,52.17,52.34,52.04,52.33,25650.0,48.3766,48.5342,48.256,48.5249,25650.0
2022-02-07 12:00:00,52.31,52.31,52.08,52.13,21295.0,48.5064,48.5064,48.2931,48.3395,21295.0
2022-02-07 12:30:00,52.12,52.33,52.11,52.31,29836.0,48.3302,48.5249,48.3209,48.5064,29836.0
2022-02-07 13:00:00,52.29,52.51,52.29,52.47,22777.0,48.4878,48.6918,48.4878,48.6547,22777.0
2022-02-07 13:30:00,52.46,52.48,52.29,52.41,45891.0,48.6455,48.664,48.4878,48.5991,45891.0
2022-02-07 14:00:00,52.39,52.4,52.3,52.35,35408.0,48.5806,48.5898,48.4971,48.5435,35408.0
2022-02-07 14:30:00,52.35,52.43,52.32,52.41,31027.0,48.5435,48.6176,48.5156,48.5991,31027.0
2022-02-07 15:00:00,52.41,52.41,52.14,52.14,33499.0,48.5991,48.5991,48.3487,48.3487,33499.0
2022-02-07 15:30:00,52.14,52.23,51.96,52.12,138337.0,48.3487,48.4322,48.1818,48.3302,138337.0
2022-02-08 09:30:00,52.05,52.45,51.6,52.43,53162.0,48.2653,48.6362,47.848,48.6176,53162.0
2022-02-08 10:00:00,52.43,52.67,52.3,52.62,48346.0,48.6176,48.8402,48.4971,48.7938,48346.0
2022-02-08 10:30:00,52.65,52.72,52.52,52.52,27101.0,48.8217,48.8866,48.7011,48.7011,27101.0
2022-02-08 11:00:00,52.52,52.65,52.48,52.61,38211.0,48.7011,48.8217,48.664,48.7846,38211.0
2022-02-08 11:30:00,52.61,52.89,52.61,52.86,28807.0,48.7846,49.0442,48.7846,49.0164,28807.0
2022-02-08 12:00:00,52.86,52.87,52.68,52.79,23851.0,49.0164,49.0257,48.8495,48.9515,23851.0
2022-02-08 12:30:00,52.79,52.89,52.76,52.83,27694.0,48.9515,49.0442,48.9237,48.9886,27694.0
2022-02-08 13:00:00,52.83,52.92,52.78,52.79,21030.0,48.9886,49.072,48.9422,48.9515,21030.0
2022-02-08 13:30:00,52.79,52.95,52.79,52.95,23314.0,48.9515,49.0998,48.9515,49.0998,23314.0
2022-02-08 14:00:00,52.96,53.0,52.74,52.74,30077.0,49.1091,49.1462,48.9051,48.9051,30077.0
2022-02-08 14:30:00,52.72,52.79,52.6,52.71,36013.0,48.8866,48.9515,48.7753,48.8773,36013.0
2022-02-08 15:00:00,52.7,52.9,52.65,52.8,41236.0,48.868,49.0535,48.8217,48.9607,41236.0
2022-02-08 15:30:00,52.81,53.1,52.81,53.0,144013.0,48.97,49.2389,48.97,49.1462,144013.0
2022-02-09 09:30:00,53.42,54.05,53.37,53.92,72206.0,49.5357,50.1199,49.4893,49.9993,72206.0
2022-02-09 10:00:00,53.87,53.92,53.76,53.86,265545.0,49.9529,49.9993,49.8509,49.9437,265545.0
2022-02-09 10:30:00,53.86,54.1,53.86,54.06,35100.0,49.9437,50.1662,49.9437,50.1291,35100.0
2022-02-09 11:00:00,54.06,54.13,53.94,54.0,55638.0,50.1291,50.194,50.0179,50.0735,55638.0
2022-02-09 11:30:00,54.0,54.18,53.99,54.17,50559.0,50.0735,50.2404,50.0642,50.2311,50559.0
2022-02-09 12:00:00,54.19,54.23,54.13,54.18,33678.0,50.2497,50.2868,50.194,50.2404,33678.0
2022-02-09 12:30:00,54.18,54.43,54.15,54.38,27365.0,50.2404,50.4722,50.2126,50.4259,27365.0
2022-02-09 13:00:00,54.38,54.42,54.27,54.34,23697.0,50.4259,50.4629,50.3239,50.3888,23697.0
2022-02-09 13:30:00,54.35,54.41,54.31,54.34,20584.0,50.398,50.4537,50.3609,50.3888,20584.0
2022-02-09 14:00:00,54.34,54.37,54.21,54.37,109989.0,50.3888,50.4166,50.2682,50.4166,109989.0
2022-02-09 14:30:00,54.37,54.39,54.32,54.35,71204.0,50.4166,50.4351,50.3702,50.398,71204.0
2022-02-09 15:00:00,54.35,54.37,54.27,54.36,89571.0,50.398,50.4166,50.3239,50.4073,89571.0
2022-02-09 15:30:00,54.35,54.44,54.13,54.37,184090.0,50.398,50.4815,50.194,50.4166,184090.0
2022-02-10 09:30:00,53.91,54.89,53.91,54.79,91334.0,49.99,50.8988,49.99,50.806,91334.0
2022-02-10 10:00:00,54.8,55.4,54.73,55.33,152264.0,50.8153,51.3717,50.7504,51.3068,152264.0
2022-02-10 10:30:00,55.29,55.3,55.05,55.08,109481.0,51.2697,51.279,51.0471,51.075,109481.0
2022-02-10 11:00:00,55.05,55.21,54.95,55.01,102353.0,51.0471,51.1955,50.9544,51.01,102353.0
2022-02-10 11:30:00,55.0,55.07,54.88,55.04,65383.0,51.0008,51.0657,50.8895,51.0379,65383.0
2022-02-10 12:00:00,55.03,55.07,54.99,55.04,28043.0,51.0286,51.0657,50.9915,51.0379,28043.0
2022-02-10 12:30:00,55.05,55.08,54.68,54.84,136567.0,51.0471,51.075,50.704,50.8524,136567.0
2022-02-10 13:00:00,54.82,55.02,54.73,54.74,64138.0,50.8339,51.0193,50.7504,50.7597,64138.0
2022-02-10 13:30:00,54.75,54.75,54.43,54.55,64814.0,50.769,50.769,50.4722,50.5835,64814.0
2022-02-10 14:00:00,54.57,54.59,54.41,54.55,148552.0,50.602,50.6206,50.4537,50.5835,148552.0
2022-02-10 14:30:00,54.56,54.69,54.5,54.59,124459.0,50.5928,50.7133,50.5371,50.6206,124459.0
2022-02-10 15:00:00,54.59,54.7,54.35,54.55,124324.0,50.6206,50.7226,50.398,50.5835,124324.0
2022-02-10 15:30:00,54.55,54.55,54.17,54.33,361163.0,50.5835,50.5835,50.2311,50.3795,361163.0
2022-02-11 09:30:00,54.38,54.58,54.17,54.29,31565.0,50.4259,50.6113,50.2311,50.3424,31565.0
2022-02-11 10:00:00,54.33,54.63,54.3,54.53,39671.0,50.3795,50.6577,50.3517,50.5649,39671.0
2022-02-11 10:30:00,54.54,54.6,54.4,54.46,27673.0,50.5742,50.6299,50.4444,50.5,27673.0
2022-02-11 11:00:00,54.44,54.54,54.29,54.41,49808.0,50.4815,50.5742,50.3424,50.4537,49808.0
2022-02-11 11:30:00,54.41,54.43,54.19,54.35,29156.0,50.4537,50.4722,50.2497,50.398,29156.0
2022-02-11 12:00:00,54.35,54.35,54.14,54.26,21970.0,50.398,50.398,50.2033,50.3146,21970.0
2022-02-11 12:30:00,54.25,54.32,54.22,54.3,41302.0,50.3053,50.3702,50.2775,50.3517,41302.0
2022-02-11 13:00:00,54.3,54.37,54.22,54.3,55368.0,50.3517,50.4166,50.2775,50.3517,55368.0
2022-02-11 13:30:00,54.28,54.31,53.67,53.85,198033.0,50.3331,50.3609,49.7675,49.9344,198033.0
2022-02-11 14:00:00,53.83,54.15,53.67,53.88,75452.0,49.9158,50.2126,49.7675,49.9622,75452.0
2022-02-11 14:30:00,53.87,54.06,53.74,53.88,72066.0,49.9529,50.1291,49.8324,49.9622,72066.0
2022-02-11 15:00:00,53.9,54.12,53.87,54.06,106869.0,49.9808,50.1848,49.9529,50.1291,106869.0
2022-02-11 15:30:00,54.04,54.26,53.9,53.96,266222.0,50.1106,50.3146,49.9808,50.0364,266222.0
2022-02-14 09:30:00,53.9,54.52,53.9,54.3,60885.0,49.9808,50.5557,49.9808,50.3517,60885.0
2022-02-14 10:00:00,54.28,54.3,53.87,53.9,63043.0,50.3331,50.3517,49.9529,49.9808,63043.0
2022-02-14 10:30:00,53.87,53.91,53.56,53.72,74275.0,49.9529,49.99,49.6655,49.8138,74275.0
2022-02-14 11:00:00,53.66,53.67,53.4,53.54,49009.0,49.7582,49.7675,49.5171,49.6469,49009.0
2022-02-14 11:30:00,53.54,53.69,53.42,53.63,36048.0,49.6469,49.786,49.5357,49.7304,36048.0
2022-02-14 12:00:00,53.63,53.69,53.53,53.68,23728.0,49.7304,49.786,49.6377,49.7768,23728.0
2022-02-14 12:30:00,53.66,53.82,53.64,53.71,23512.0,49.7582,49.9066,49.7397,49.8046,23512.0
2022-02-14 13:00:00,53.72,53.76,53.55,53.59,23455.0,49.8138,49.8509,49.6562,49.6933,23455.0
2022-02-14 13:30:00,53.58,53.59,53.19,53.23,56077.0,49.684,49.6933,49.3224,49.3595,56077.0
2022-02-14 14:00:00,53.18,53.58,53.1,53.48,41445.0,49.3131,49.684,49.2389,49.5913,41445.0
2022-02-14 14:30:00,53.47,53.62,53.41,53.54,38414.0,49.582,49.7211,49.5264,49.6469,38414.0
2022-02-14 15:00:00,53.54,53.68,53.39,53.6,46014.0,49.6469,49.7768,49.5078,49.7026,46014.0
2022-02-14 15:30:00,53.59,53.77,53.52,53.54,119585.0,49.6933,49.8602,49.6284,49.6469,119585.0
2022-02-15 09:30:00,53.87,55.37,53.87,55.16,138175.0,49.9529,51.3439,49.9529,51.1491,138175.0
2022-02-15 10:00:00,55.2,55.49,55.13,55.37,111782.0,51.1862,51.4551,51.1213,51.3439,111782.0
2022-02-15 10:30:00,55.41,55.6,55.4,55.48,122223.0,51.381,51.5571,51.3717,51.4459,122223.0
2022-02-15 11:00:00,55.46,55.48,55.17,55.18,66991.0,51.4273,51.4459,51.1584,51.1677,66991.0
2022-02-15 11:30:00,55.21,55.37,55.16,55.31,50688.0,51.1955,51.3439,51.1491,51.2882,50688.0
2022-02-15 12:00:00,55.31,55.37,55.26,55.32,43824.0,51.2882,51.3439,51.2419,51.2975,43824.0
2022-02-15 12:30:00,55.33,55.48,55.31,55.43,54462.0,51.3068,51.4459,51.2882,51.3995,54462.0
2022-02-15 13:00:00,55.44,55.8,55.42,55.77,68571.0,51.4088,51.7426,51.3902,51.7148,68571.0
2022-02-15 13:30:00,55.79,56.26,55.79,56.14,271398.0,51.7333,52.1692,51.7333,52.0579,271398.0
2022-02-15 14:00:00,56.15,56.34,55.99,56.29,144549.0,52.0672,52.2433,51.9188,52.197,144549.0
2022-02-15 14:30:00,56.3,56.36,56.21,56.33,69978.0,52.2062,52.2619,52.1228,52.2341,69978.0
2022-02-15 15:00:00,56.32,56.44,56.3,56.41,101397.0,52.2248,52.3361,52.2062,52.3082,101397.0
2022-02-15 15:30:00,56.4,56.63,56.22,56.52,352522.0,52.299,52.5123,52.1321,52.4103,352522.0
2022-02-16 09:30:00,56.4,56.67,55.96,56.4,127773.0,52.299,52.5493,51.891,52.299,127773.0
2022-02-16 10:00:00,56.39,56.6,56.16,56.58,279202.0,52.2897,52.4844,52.0764,52.4659,279202.0
2022-02-16 10:30:00,56.57,57.0,56.48,56.5,123043.0,52.4566,52.8553,52.3732,52.3917,123043.0
2022-02-16 11:00:00,56.52,56.73,56.37,56.53,204773.0,52.4103,52.605,52.2712,52.4195,204773.0
2022-02-16 11:30:00,56.51,56.6,56.13,56.21,267696.0,52.401,52.4844,52.0486,52.1228,267696.0
2022-02-16 12:00:00,56.21,56.3,56.08,56.13,48723.0,52.1228,52.2062,52.0022,52.0486,48723.0
2022-02-16 12:30:00,56.14,56.14,55.62,55.65,167960.0,52.0579,52.0579,51.5757,51.6035,167960.0
2022-02-16 13:00:00,55.66,56.25,55.62,56.17,141210.0,51.6128,52.1599,51.5757,52.0857,141210.0
2022-02-16 13:30:00,56.19,56.63,56.18,56.58,228947.0,52.1042,52.5123,52.095,52.4659,228947.0
2022-02-16 14:00:00,56.56,56.88,56.48,56.76,222882.0,52.4473,52.7441,52.3732,52.6328,222882.0
2022-02-16 14:30:00,56.77,56.92,56.55,56.68,58968.0,52.6421,52.7812,52.4381,52.5586,58968.0
2022-02-16 15:00:00,56.68,56.89,56.58,56.63,392181.0,52.5586,52.7533,52.4659,52.5123,392181.0
2022-02-16 15:30:00,56.59,56.82,56.52,56.64,441997.0,52.4752,52.6884,52.4103,52.5215,441997.0
2022-02-17 09:30:00,56.05,56.17,55.2,55.22,28296.0,51.9744,52.0857,51.1862,51.2048,28296.0
2022-02-17 10:00:00,55.2,55.59,55.18,55.41,23625.0,51.1862,51.5479,51.1677,51.381,23625.0
2022-02-17 10:30:00,55.38,55.47,55.11,55.29,41015.0,51.3531,51.4366,51.1028,51.2697,41015.0
2022-02-17 11:00:00,55.28,55.48,55.28,55.38,21417.0,51.2604,51.4459,51.2604,51.3531,21417.0
2022-02-17 11:30:00,55.38,55.71,55.38,55.66,24703.0,51.3531,51.6591,51.3531,51.6128,24703.0
2022-02-17 12:00:00,55.66,55.81,55.6,55.76,23142.0,51.6128,51.7519,51.5571,51.7055,23142.0
2022-02-17 12:30:00,55.75,55.79,55.67,55.74,21943.0,51.6962,51.7333,51.6221,51.687,21943.0
2022-02-17 13:00:00,55.75,55.78,55.59,55.59,19704.0,51.6962,51.7241,51.5479,51.5479,19704.0
2022-02-17 13:30:00,55.6,55.68,55.51,55.63,18325.0,51.5571,51.6313,51.4737,51.585,18325.0
2022-02-17 14:00:00,55.6,55.61,55.46,55.47,23491.0,51.5571,51.5664,51.4273,51.4366,23491.0
2022-02-17 14:30:00,55.46,55.46,55.31,55.36,27465.0,51.4273,51.4273,51.2882,51.3346,27465.0
2022-02-17 15:00:00,55.36,55.39,55.21,55.33,43255.0,51.3346,51.3624,51.1955,51.3068,43255.0
2022-02-17 15:30:00,55.31,55.6,55.26,55.55,181938.0,51.2882,51.5571,51.2419,51.5108,181938.0
2022-02-18 09:30:00,54.95,55.9,54.95,55.54,92654.0,50.9544,51.8353,50.9544,51.5015,92654.0
2022-02-18 10:00:00,55.53,55.6,55.33,55.44,72751.0,51.4922,51.5571,51.3068,51.4088,72751.0
2022-02-18 10:30:00,55.42,55.76,55.37,55.62,59832.0,51.3902,51.7055,51.3439,51.5757,59832.0
2022-02-18 11:00:00,55.63,55.65,55.36,55.51,120216.0,51.585,51.6035,51.3346,51.4737,120216.0
2022-02-18 11:30:00,55.52,55.56,55.05,55.15,220407.0,51.483,51.5201,51.0471,51.1399,220407.0
2022-02-18 12:00:00,55.14,55.22,54.86,54.97,76934.0,51.1306,51.2048,50.871,50.973,76934.0
2022-02-18 12:30:00,54.95,55.04,54.85,54.89,61696.0,50.9544,51.0379,50.8617,50.8988,61696.0
2022-02-18 13:00:00,54.87,55.11,54.86,55.01,62726.0,50.8802,51.1028,50.871,51.01,62726.0
2022-02-18 13:30:00,55.0,55.21,54.94,55.2,41171.0,51.0008,51.1955,50.9451,51.1862,41171.0
2022-02-18 14:00:00,55.16,55.39,55.08,55.38,45850.0,51.1491,51.3624,51.075,51.3531,45850.0
2022-02-18 14:30:00,55.37,55.41,55.05,55.33,38044.0,51.3439,51.381,51.0471,51.3068,38044.0
2022-02-18 15:00:00,55.34,55.43,55.13,55.21,76798.0,51.3161,51.3995,51.1213,51.1955,76798.0
2022-02-18 15:30:00,55.19,55.38,55.07,55.1,225903.0,51.177,51.3531,51.0657,51.0935,225903.0
2022-02-22 09:30:00,55.05,55.65,54.79,55.48,44253.0,51.0471,51.6035,50.806,51.4459,44253.0
2022-02-22 10:00:00,55.58,55.88,55.49,55.79,52420.0,51.5386,51.8168,51.4551,51.7333,52420.0
2022-02-22 10:30:00,55.81,55.98,55.62,55.8,169396.0,51.7519,51.9095,51.5757,51.7426,169396.0
2022-02-22 11:00:00,55.72,55.87,55.58,55.58,90789.0,51.6684,51.8075,51.5386,51.5386,90789.0
2022-02-22 11:30:00,55.58,55.82,55.57,55.7,47564.0,51.5386,51.7611,51.5293,51.6499,47564.0
2022-02-22 12:00:00,55.69,55.78,55.47,55.48,64325.0,51.6406,51.7241,51.4366,51.4459,64325.0
2022-02-22 12:30:00,55.47,55.52,55.32,55.34,74104.0,51.4366,51.483,51.2975,51.3161,74104.0
2022-02-22 13:00:00,55.32,55.35,55.17,55.22,32480.0,51.2975,51.3253,51.1584,51.2048,32480.0
2022-02-22 13:30:00,55.23,55.33,54.97,55.05,70511.0,51.2141,51.3068,50.973,51.0471,70511.0
2022-02-22 14:00:00,55.01,55.19,54.86,55.08,45218.0,51.01,51.177,50.871,51.075,45218.0
2022-02-22 14:30:00,55.08,55.77,55.02,55.58,108474.0,51.075,51.7148,51.0193,51.5386,108474.0
2022-02-22 15:00:00,55.6,55.78,55.54,55.68,117283.0,51.5571,51.7241,51.5015,51.6313,117283.0
2022-02-22 15:30:00,55.65,55.67,55.27,55.41,304459.0,51.6035,51.6221,51.2511,51.381,304459.0
2022-02-23 09:30:00,55.65,56.14,55.57,56.06,80434.0,51.6035,52.0579,51.5293,51.9837,80434.0
2022-02-23 10:00:00,56.08,56.08,55.53,55.62,43539.0,52.0022,52.0022,51.4922,51.5757,43539.0
2022-02-23 10:30:00,55.64,55.91,55.56,55.87,36770.0,51.5942,51.8446,51.5201,51.8075,36770.0
2022-02-23 11:00:00,55.84,55.97,55.74,55.92,34962.0,51.7797,51.9002,51.687,51.8539,34962.0
2022-02-23 11:30:00,55.86,55.95,55.74,55.94,39738.0,51.7982,51.8817,51.687,51.8724,39738.0
2022-02-23 12:00:00,55.95,56.45,55.91,56.45,68288.0,51.8817,52.3453,51.8446,52.3453,68288.0
2022-02-23 12:30:00,56.45,56.47,56.11,56.13,87475.0,52.3453,52.3639,52.0301,52.0486,87475.0
2022-02-23 13:00:00,56.11,56.11,55.74,55.83,68699.0,52.0301,52.0301,51.687,51.7704,68699.0
2022-02-23 13:30:00,55.84,56.07,55.75,55.92,42258.0,51.7797,51.993,51.6962,51.8539,42258.0
2022-02-23 14:00:00,55.92,55.94,55.62,55.65,38817.0,51.8539,51.8724,51.5757,51.6035,38817.0
2022-02-23 14:30:00,55.66,55.76,55.58,55.62,62731.0,51.6128,51.7055,51.5386,51.5757,62731.0
2022-02-23 15:00:00,55.62,55.68,55.5,55.65,86665.0,51.5757,51.6313,51.4644,51.6035,86665.0
2022-02-23 15:30:00,55.65,55.65,55.25,55.42,201213.0,51.6035,51.6035,51.2326,51.3902,201213.0
2022-02-24 09:30:00,54.29,54.77,54.17,54.44,131503.0,50.3424,50.7875,50.2311,50.4815,131503.0
2022-02-24 10:00:00,54.43,54.52,53.98,54.52,133058.0,50.4722,50.5557,50.0549,50.5557,133058.0
2022-02-24 10:30:00,54.47,55.1,54.47,54.94,83861.0,50.5093,51.0935,50.5093,50.9451,83861.0
2022-02-24 11:00:00,54.94,55.3,54.85,54.98,59105.0,50.9451,51.279,50.8617,50.9822,59105.0
2022-02-24 11:30:00,54.98,55.23,54.86,55.21,55475.0,50.9822,51.2141,50.871,51.1955,55475.0
2022-02-24 12:00:00,55.24,55.31,54.92,55.13,68620.0,51.2233,51.2882,50.9266,51.1213,68620.0
2022-02-24 12:30:00,55.12,55.5,55.04,55.15,68057.0,51.112,51.4644,51.0379,51.1399,68057.0
2022-02-24 13:00:00,55.15,55.34,55.06,55.11,35923.0,51.1399,51.3161,51.0564,51.1028,35923.0
2022-02-24 13:30:00,55.11,55.58,55.09,55.19,59122.0,51.1028,51.5386,51.0842,51.177,59122.0
2022-02-24 14:00:00,55.19,55.43,55.11,55.42,57367.0,51.177,51.3995,51.1028,51.3902,57367.0
2022-02-24 14:30:00,55.41,55.62,55.34,55.61,79053.0,51.381,51.5757,51.3161,51.5664,79053.0
2022-02-24 15:00:00,55.62,55.85,55.56,55.62,132821.0,51.5757,51.789,51.5201,51.5757,132821.0
2022-02-24 15:30:00,55.62,56.44,55.62,56.28,318312.0,51.5757,52.3361,51.5757,52.1877,318312.0
2022-02-25 09:30:00,56.56,57.45,56.5,56.78,121080.0,52.4473,53.2726,52.3917,52.6513,121080.0
2022-02-25 10:00:00,56.71,57.43,56.68,57.4,141717.0,52.5864,53.2541,52.5586,53.2263,141717.0
2022-02-25 10:30:00,57.4,57.7,57.3,57.52,96643.0,53.2263,53.5044,53.1335,53.3375,96643.0
2022-02-25 11:00:00,57.54,57.93,57.43,57.77,84910.0,53.3561,53.7177,53.2541,53.5694,84910.0
2022-02-25 11:30:00,57.78,58.03,57.7,57.96,57154.0,53.5786,53.8105,53.5044,53.7455,57154.0
2022-02-25 12:00:00,57.97,58.29,57.95,58.28,58128.0,53.7548,54.0515,53.7363,54.0423,58128.0
2022-02-25 12:30:00,58.29,58.42,58.17,58.25,63656.0,54.0515,54.1721,53.9403,54.0145,63656.0
2022-02-25 13:00:00,58.25,58.31,58.0,58.18,90660.0,54.0145,54.0701,53.7826,53.9495,90660.0
2022-02-25 13:30:00,58.17,58.62,58.15,58.34,79792.0,53.9403,54.3576,53.9217,54.0979,79792.0
2022-02-25 14:00:00,58.36,58.56,58.28,58.5,62732.0,54.1165,54.3019,54.0423,54.2463,62732.0
2022-02-25 14:30:00,58.53,58.54,58.32,58.43,80878.0,54.2741,54.2834,54.0794,54.1814,80878.0
2022-02-25 15:00:00,58.42,58.59,58.27,58.52,129909.0,54.1721,54.3297,54.033,54.2648,129909.0
2022-02-25 15:30:00,58.52,58.7,58.32,58.7,457540.0,54.2648,54.4317,54.0794,54.4317,457540.0
2022-02-28 09:30:00,54.25,54.52,52.89,52.95,406456.0,50.3053,50.5557,49.0442,49.0998,406456.0
2022-02-28 10:00:00,52.93,53.85,52.8,53.6,407209.0,49.0813,49.9344,48.9607,49.7026,407209.0
2022-02-28 10:30:00,53.61,54.14,53.46,54.05,240291.0,49.7118,50.2033,49.5728,50.1199,240291.0
2022-02-28 11:00:00,54.02,54.4,53.75,54.1,251834.0,50.092,50.4444,49.8417,50.1662,251834.0
2022-02-28 11:30:00,54.08,54.34,54.06,54.27,132660.0,50.1477,50.3888,50.1291,50.3239,132660.0
2022-02-28 12:00:00,54.27,54.28,54.0,54.28,382279.0,50.3239,50.3331,50.0735,50.3331,382279.0
2022-02-28 12:30:00,54.27,54.33,54.0,54.3,416503.0,50.3239,50.3795,50.0735,50.3517,416503.0
2022-02-28 13:00:00,54.28,54.63,54.26,54.45,404646.0,50.3331,50.6577,50.3146,50.4908,404646.0
2022-02-28 13:30:00,54.45,54.59,54.21,54.35,356539.0,50.4908,50.6206,50.2682,50.398,356539.0
2022-02-28 14:00:00,54.36,54.54,54.22,54.3,576163.0,50.4073,50.5742,50.2775,50.3517,576163.0
2022-02-28 14:30:00,54.3,54.63,54.28,54.45,505620.0,50.3517,50.6577,50.3331,50.4908,505620.0
2022-02-28 15:00:00,54.44,54.7,54.23,54.56,519382.0,50.4815,50.7226,50.2868,50.5928,519382.0
2022-02-28 15:30:00,54.55,54.56,53.73,54.13,1239170.0,50.5835,50.5928,49.8231,50.194,1239170.0
2022-03-01 09:30:00,54.16,55.24,53.86,54.45,345631.0,50.2219,51.2233,49.9437,50.4908,345631.0
2022-03-01 10:00:00,54.47,54.59,52.38,52.45,417074.0,50.5093,50.6206,48.5713,48.6362,417074.0
2022-03-01 10:30:00,52.44,52.44,51.39,51.62,633055.0,48.6269,48.6269,47.6533,47.8665,633055.0
2022-03-01 11:00:00,51.63,52.46,51.48,52.46,495194.0,47.8758,48.6455,47.7367,48.6455,495194.0
2022-03-01 11:30:00,52.44,53.4,52.27,53.3,328173.0,48.6269,49.5171,48.4693,49.4244,328173.0
2022-03-01 12:00:00,53.28,54.3,53.25,53.89,270390.0,49.4058,50.3517,49.378,49.9715,270390.0
2022-03-01 12:30:00,53.87,54.21,53.65,53.81,165495.0,49.9529,50.2682,49.7489,49.8973,165495.0
2022-03-01 13:00:00,53.81,53.96,53.46,53.5,79028.0,49.8973,50.0364,49.5728,49.6098,79028.0
2022-03-01 13:30:00,53.49,54.55,53.46,54.41,382722.0,49.6006,50.5835,49.5728,50.4537,382722.0
2022-03-01 14:00:00,54.41,54.53,54.25,54.46,294080.0,50.4537,50.5649,50.3053,50.5,294080.0
2022-03-01 14:30:00,54.46,54.49,54.22,54.43,185750.0,50.5,50.5279,50.2775,50.4722,185750.0
2022-03-01 15:00:00,54.43,54.75,54.25,54.3,249774.0,50.4722,50.769,50.3053,50.3517,249774.0
2022-03-01 15:30:00,54.3,54.41,53.94,54.39,440622.0,50.3517,50.4537,50.0179,50.4351,440622.0
2022-03-02 09:30:00,54.21,55.32,54.11,54.21,161964.0,50.2682,51.2975,50.1755,50.2682,161964.0
2022-03-02 10:00:00,54.24,54.34,53.5,53.82,194995.0,50.296,50.3888,49.6098,49.9066,194995.0
2022-03-02 10:30:00,53.83,53.83,53.42,53.6,698335.0,49.9158,49.9158,49.5357,49.7026,698335.0
2022-03-02 11:00:00,53.61,53.72,53.43,53.51,127881.0,49.7118,49.8138,49.5449,49.6191,127881.0
2022-03-02 11:30:00,53.54,53.85,53.5,53.66,321969.0,49.6469,49.9344,49.6098,49.7582,321969.0
2022-03-02 12:00:00,53.66,53.77,53.55,53.77,156294.0,49.7582,49.8602,49.6562,49.8602,156294.0
2022-03-02 12:30:00,53.78,53.79,53.65,53.69,164148.0,49.8695,49.8788,49.7489,49.786,164148.0
2022-03-02 13:00:00,53.7,53.77,53.26,53.26,243062.0,49.7953,49.8602,49.3873,49.3873,243062.0
2022-03-02 13:30:00,53.28,53.4,53.19,53.32,181964.0,49.4058,49.5171,49.3224,49.4429,181964.0
2022-03-02 14:00:00,53.33,53.4,52.97,53.01,126783.0,49.4522,49.5171,49.1184,49.1555,126783.0
2022-03-02 14:30:00,53.01,53.11,52.8,52.85,115863.0,49.1555,49.2482,48.9607,49.0071,115863.0
2022-03-02 15:00:00,52.84,53.0,52.64,52.75,147227.0,48.9978,49.1462,48.8124,48.9144,147227.0
2022-03-02 15:30:00,52.74,52.77,52.46,52.5,637893.0,48.9051,48.9329,48.6455,48.6826,637893.0
2022-03-03 09:30:00,52.75,53.1,52.53,53.02,281478.0,48.9144,49.2389,48.7104,49.1647,281478.0
2022-03-03 10:00:00,52.97,53.29,52.6,52.73,177201.0,49.1184,49.4151,48.7753,48.8958,177201.0
2022-03-03 10:30:00,52.75,52.78,52.35,52.49,104719.0,48.9144,48.9422,48.5435,48.6733,104719.0
2022-03-03 11:00:00,52.5,52.64,52.37,52.51,110518.0,48.6826,48.8124,48.562,48.6918,110518.0
2022-03-03 11:30:00,52.52,52.81,52.48,52.77,115587.0,48.7011,48.97,48.664,48.9329,115587.0
2022-03-03 12:00:00,52.79,52.88,52.64,52.66,158868.0,48.9515,49.0349,48.8124,48.8309,158868.0
2022-03-03 12:30:00,52.69,52.96,52.67,52.83,153053.0,48.8587,49.1091,48.8402,48.9886,153053.0
2022-03-03 13:00:00,52.82,53.29,52.82,53.29,162141.0,48.9793,49.4151,48.9793,49.4151,162141.0
2022-03-03 13:30:00,53.27,53.35,53.16,53.22,287190.0,49.3966,49.4708,49.2946,49.3502,287190.0
2022-03-03 14:00:00,53.22,53.48,53.21,53.28,103040.0,49.3502,49.5913,49.3409,49.4058,103040.0
2022-03-03 14:30:00,53.29,53.39,53.14,53.26,75974.0,49.4151,49.5078,49.276,49.3873,75974.0
2022-03-03 15:00:00,53.23,53.4,53.14,53.32,214020.0,49.3595,49.5171,49.276,49.4429,214020.0
2022-03-03 15:30:00,53.34,53.45,53.22,53.3,442817.0,49.4615,49.5635,49.3502,49.4244,442817.0
2022-03-04 09:30:00,52.7,52.97,52.48,52.56,64514.0,48.868,49.1184,48.664,48.7382,64514.0
2022-03-04 10:00:00,52.53,52.55,51.83,52.0,87937.0,48.7104,48.7289,48.0613,48.2189,87937.0
2022-03-04 10:30:00,52.02,52.5,51.9,52.43,137054.0,48.2375,48.6826,48.1262,48.6176,137054.0
2022-03-04 11:00:00,52.43,52.94,52.41,52.85,118655.0,48.6176,49.0906,48.5991,49.0071,118655.0
2022-03-04 11:30:00,52.85,52.87,52.16,52.25,188677.0,49.0071,49.0257,48.3673,48.4507,188677.0
2022-03-04 12:00:00,52.26,52.88,52.18,52.72,55522.0,48.46,49.0349,48.3858,48.8866,55522.0
2022-03-04 12:30:00,52.68,52.8,52.46,52.69,52245.0,48.8495,48.9607,48.6455,48.8587,52245.0
2022-03-04 13:00:00,52.74,52.92,52.58,52.8,64382.0,48.9051,49.072,48.7567,48.9607,64382.0
2022-03-04 13:30:00,52.78,52.89,52.54,52.54,65236.0,48.9422,49.0442,48.7196,48.7196,65236.0
2022-03-04 14:00:00,52.55,52.64,52.35,52.64,78052.0,48.7289,48.8124,48.5435,48.8124,78052.0
2022-03-04 14:30:00,52.64,52.67,52.27,52.27,75485.0,48.8124,48.8402,48.4693,48.4693,75485.0
2022-03-04 15:00:00,52.29,52.75,52.29,52.74,97527.0,48.4878,48.9144,48.4878,48.9051,97527.0
2022-03-04 15:30:00,52.74,52.76,52.36,52.57,414687.0,48.9051,48.9237,48.5527,48.7475,414687.0
2022-03-07 09:30:00,52.3,52.37,51.13,51.23,93033.0,48.4971,48.562,47.4122,47.5049,93033.0
2022-03-07 10:00:00,51.18,51.48,50.99,51.47,139924.0,47.4585,47.7367,47.2824,47.7275,139924.0
2022-03-07 10:30:00,51.53,51.93,51.37,51.87,163745.0,47.7831,48.154,47.6347,48.0984,163745.0
2022-03-07 11:00:00,51.87,52.15,51.78,51.82,58789.0,48.0984,48.358,48.0149,48.052,58789.0
2022-03-07 11:30:00,51.82,51.86,51.46,51.5,105878.0,48.052,48.0891,47.7182,47.7553,105878.0
2022-03-07 12:00:00,51.49,51.63,51.44,51.57,78230.0,47.746,47.8758,47.6996,47.8202,78230.0
2022-03-07 12:30:00,51.55,51.69,51.48,51.61,48344.0,47.8016,47.9315,47.7367,47.8573,48344.0
2022-03-07 13:00:00,51.6,51.73,51.46,51.72,65601.0,47.848,47.9685,47.7182,47.9593,65601.0
2022-03-07 13:30:00,51.73,51.83,51.62,51.69,41963.0,47.9685,48.0613,47.8665,47.9315,41963.0
2022-03-07 14:00:00,51.69,51.89,51.62,51.78,37601.0,47.9315,48.1169,47.8665,48.0149,37601.0
2022-03-07 14:30:00,51.76,51.79,51.47,51.54,70178.0,47.9964,48.0242,47.7275,47.7924,70178.0
2022-03-07 15:00:00,51.55,51.65,51.45,51.64,111052.0,47.8016,47.8944,47.7089,47.8851,111052.0
2022-03-07 15:30:00,51.63,51.64,51.38,51.5,294870.0,47.8758,47.8851,47.644,47.7553,294870.0
2022-03-08 09:30:00,51.62,51.83,51.19,51.19,92917.0,47.8665,48.0613,47.4678,47.4678,92917.0
2022-03-08 10:00:00,51.19,51.45,50.77,50.93,296607.0,47.4678,47.7089,47.0784,47.2267,296607.0
2022-03-08 10:30:00,50.94,51.16,50.8,50.8,131023.0,47.236,47.44,47.1062,47.1062,131023.0
2022-03-08 11:00:00,50.82,50.86,50.45,50.55,94934.0,47.1247,47.1618,46.7816,46.8743,94934.0
2022-03-08 11:30:00,50.53,50.76,50.39,50.58,60601.0,46.8558,47.0691,46.726,46.9022,60601.0
2022-03-08 12:00:00,50.59,51.35,50.56,51.32,45756.0,46.9114,47.6162,46.8836,47.5884,45756.0
2022-03-08 12:30:00,51.31,51.48,51.22,51.37,78472.0,47.5791,47.7367,47.4956,47.6347,78472.0
2022-03-08 13:00:00,51.38,51.56,51.27,51.31,53947.0,47.644,47.8109,47.542,47.5791,53947.0
2022-03-08 13:30:00,51.3,51.3,50.77,50.8,117075.0,47.5698,47.5698,47.0784,47.1062,117075.0
2022-03-08 14:00:00,50.81,50.83,50.55,50.79,61762.0,47.1154,47.134,46.8743,47.0969,61762.0
2022-03-08 14:30:00,50.79,50.9,50.61,50.77,64050.0,47.0969,47.1989,46.93,47.0784,64050.0
2022-03-08 15:00:00,50.8,50.92,50.55,50.58,79453.0,47.1062,47.2174,46.8743,46.9022,79453.0
2022-03-08 15:30:00,50.55,50.71,50.41,50.44,228087.0,46.8743,47.0227,46.7445,46.7723,228087.0
2022-03-09 09:30:00,51.6,52.75,51.58,52.01,225117.0,47.848,48.9144,47.8295,48.2282,225117.0
2022-03-09 10:00:00,52.04,52.43,52.04,52.17,136603.0,48.256,48.6176,48.256,48.3766,136603.0
2022-03-09 10:30:00,52.2,52.2,51.88,52.07,88015.0,48.4044,48.4044,48.1076,48.2838,88015.0
2022-03-09 11:00:00,52.08,52.1,51.51,51.64,79105.0,48.2931,48.3116,47.7645,47.8851,79105.0
2022-03-09 11:30:00,51.65,51.95,51.62,51.94,91339.0,47.8944,48.1725,47.8665,48.1633,91339.0
2022-03-09 12:00:00,51.94,52.01,51.84,51.86,84559.0,48.1633,48.2282,48.0705,48.0891,84559.0
2022-03-09 12:30:00,51.86,51.98,51.78,51.81,94729.0,48.0891,48.2004,48.0149,48.0427,94729.0
2022-03-09 13:00:00,51.83,51.85,51.58,51.84,87981.0,48.0613,48.0798,47.8295,48.0705,87981.0
2022-03-09 13:30:00,51.85,51.86,51.6,51.66,95712.0,48.0798,48.0891,47.848,47.9036,95712.0
2022-03-09 14:00:00,51.65,51.75,51.62,51.7,88158.0,47.8944,47.9871,47.8665,47.9407,88158.0
2022-03-09 14:30:00,51.72,51.75,51.46,51.5,98651.0,47.9593,47.9871,47.7182,47.7553,98651.0
2022-03-09 15:00:00,51.5,51.7,51.47,51.62,126564.0,47.7553,47.9407,47.7275,47.8665,126564.0
2022-03-09 15:30:00,51.63,51.67,51.2,51.3,496614.0,47.8758,47.9129,47.4771,47.5698,496614.0
2022-03-10 09:30:00,50.58,51.19,50.46,51.11,191552.0,46.9022,47.4678,46.7909,47.3936,191552.0
2022-03-10 10:00:00,51.09,51.09,50.56,50.67,84535.0,47.3751,47.3751,46.8836,46.9856,84535.0
2022-03-10 10:30:00,50.66,50.68,50.32,50.38,159762.0,46.9763,46.9949,46.6611,46.7167,159762.0
2022-03-10 11:00:00,50.35,50.46,50.15,50.22,160811.0,46.6889,46.7909,46.5034,46.5683,160811.0
2022-03-10 11:30:00,50.22,50.24,50.1,50.21,83719.0,46.5683,46.5869,46.4571,46.5591,83719.0
2022-03-10 12:00:00,50.22,50.36,50.13,50.28,219568.0,46.5683,46.6982,46.4849,46.624,219568.0
2022-03-10 12:30:00,50.28,50.49,50.11,50.41,269746.0,46.624,46.8187,46.4663,46.7445,269746.0
2022-03-10 13:00:00,50.42,50.45,50.16,50.3,579349.0,46.7538,46.7816,46.5127,46.6425,579349.0
2022-03-10 13:30:00,50.3,50.42,50.23,50.33,334317.0,46.6425,46.7538,46.5776,46.6703,334317.0
2022-03-10 14:00:00,50.34,50.6,50.33,50.38,208334.0,46.6796,46.9207,46.6703,46.7167,208334.0
2022-03-10 14:30:00,50.38,50.67,50.38,50.56,124470.0,46.7167,46.9856,46.7167,46.8836,124470.0
2022-03-10 15:00:00,50.57,50.64,50.34,50.43,184677.0,46.8929,46.9578,46.6796,46.7631,184677.0
2022-03-10 15:30:00,50.43,50.8,50.4,50.69,456714.0,46.7631,47.1062,46.7353,47.0042,456714.0
2022-03-11 09:30:00,50.88,51.15,50.5,50.58,153731.0,47.1804,47.4307,46.828,46.9022,153731.0
2022-03-11 10:00:00,50.58,50.59,49.9,50.07,247642.0,46.9022,46.9114,46.2716,46.4293,247642.0
2022-03-11 10:30:00,50.06,50.08,49.77,49.81,166744.0,46.42,46.4385,46.1511,46.1882,166744.0
2022-03-11 11:00:00,49.79,49.97,49.64,49.7,100407.0,46.1696,46.3365,46.0305,46.0862,100407.0
2022-03-11 11:30:00,49.7,49.71,49.43,49.54,195917.0,46.0862,46.0954,45.8358,45.9378,195917.0
2022-03-11 12:00:00,49.57,49.92,49.56,49.86,54050.0,45.9656,46.2902,45.9563,46.2345,54050.0
2022-03-11 12:30:00,49.86,49.91,49.46,49.52,58188.0,46.2345,46.2809,45.8636,45.9192,58188.0
2022-03-11 13:00:00,49.52,49.75,49.49,49.68,124768.0,45.9192,46.1325,45.8914,46.0676,124768.0
2022-03-11 13:30:00,49.69,49.69,49.36,49.4,62082.0,46.0769,46.0769,45.7709,45.808,62082.0
2022-03-11 14:00:00,49.38,49.57,49.36,49.49,128122.0,45.7894,45.9656,45.7709,45.8914,128122.0
2022-03-11 14:30:00,49.5,49.56,49.14,49.14,298722.0,45.9007,45.9563,45.5669,45.5669,298722.0
2022-03-11 15:00:00,49.16,49.16,48.95,49.0,166694.0,45.5854,45.5854,45.3907,45.4371,166694.0
2022-03-11 15:30:00,49.0,49.04,48.65,48.81,737881.0,45.4371,45.4741,45.1125,45.2609,737881.0
2022-03-14 09:30:00,48.87,48.94,47.94,48.62,145459.0,45.3165,45.3814,44.4541,45.0847,145459.0
2022-03-14 10:00:00,48.61,48.63,48.23,48.24,150780.0,45.0754,45.094,44.723,44.7323,150780.0
2022-03-14 10:30:00,48.26,48.5,48.21,48.46,198006.0,44.7509,44.9734,44.7045,44.9363,198006.0
2022-03-14 11:00:00,48.46,48.56,48.39,48.53,139934.0,44.9363,45.029,44.8714,45.0012,139934.0
2022-03-14 11:30:00,48.51,48.52,48.23,48.28,58046.0,44.9827,44.992,44.723,44.7694,58046.0
2022-03-14 12:00:00,48.28,48.29,47.94,48.13,185180.0,44.7694,44.7787,44.4541,44.6303,185180.0
2022-03-14 12:30:00,48.12,48.19,47.78,47.8,74342.0,44.621,44.686,44.3058,44.3243,74342.0
2022-03-14 13:00:00,47.81,47.91,47.77,47.82,110391.0,44.3336,44.4263,44.2965,44.3429,110391.0
2022-03-14 13:30:00,47.83,47.85,47.4,47.77,209248.0,44.3521,44.3707,43.9534,44.2965,209248.0
2022-03-14 14:00:00,47.75,47.82,47.5,47.52,89930.0,44.2779,44.3429,44.0461,44.0647,89930.0
2022-03-14 14:30:00,47.52,47.73,47.5,47.57,102658.0,44.0647,44.2594,44.0461,44.111,102658.0
2022-03-14 15:00:00,47.57,47.74,47.48,47.73,114000.0,44.111,44.2687,44.0276,44.2594,114000.0
2022-03-14 15:30:00,47.72,47.77,47.58,47.71,318667.0,44.2501,44.2965,44.1203,44.2409,318667.0
2022-03-15 09:30:00,47.77,48.39,47.77,48.21,80946.0,44.2965,44.8714,44.2965,44.7045,80946.0
2022-03-15 10:00:00,48.2,48.25,47.78,48.01,63021.0,44.6952,44.7416,44.3058,44.519,63021.0
2022-03-15 10:30:00,48.06,48.17,47.91,47.97,42764.0,44.5654,44.6674,44.4263,44.4819,42764.0
2022-03-15 11:00:00,47.98,48.02,47.77,47.85,53388.0,44.4912,44.5283,44.2965,44.3707,53388.0
2022-03-15 11:30:00,47.85,47.91,47.61,47.69,52904.0,44.3707,44.4263,44.1481,44.2223,52904.0
2022-03-15 12:00:00,47.7,47.86,47.59,47.81,78699.0,44.2316,44.3799,44.1296,44.3336,78699.0
2022-03-15 12:30:00,47.82,47.88,47.58,47.64,62182.0,44.3429,44.3985,44.1203,44.1759,62182.0
2022-03-15 13:00:00,47.68,47.7,47.54,47.55,35585.0,44.213,44.2316,44.0832,44.0925,35585.0
2022-03-15 13:30:00,47.54,47.7,47.5,47.63,72989.0,44.0832,44.2316,44.0461,44.1667,72989.0
2022-03-15 14:00:00,47.63,47.67,47.48,47.53,117829.0,44.1667,44.2038,44.0276,44.0739,117829.0
2022-03-15 14:30:00,47.53,47.74,47.45,47.72,75980.0,44.0739,44.2687,43.9998,44.2501,75980.0
2022-03-15 15:00:00,47.71,47.78,47.65,47.76,216812.0,44.2409,44.3058,44.1852,44.2872,216812.0
2022-03-15 15:30:00,47.77,47.87,47.65,47.71,328315.0,44.2965,44.3892,44.1852,44.2409,328315.0
2022-03-16 09:30:00,48.44,48.87,48.08,48.56,190806.0,44.9178,45.3165,44.5839,45.029,190806.0
2022-03-16 10:00:00,48.65,49.09,48.59,48.82,51987.0,45.1125,45.5205,45.0569,45.2701,51987.0
2022-03-16 10:30:00,48.8,49.1,48.65,48.67,143954.0,45.2516,45.5298,45.1125,45.131,143954.0
2022-03-16 11:00:00,48.65,48.93,48.56,48.68,201836.0,45.1125,45.3721,45.029,45.1403,201836.0
2022-03-16 11:30:00,48.69,48.74,48.49,48.7,194953.0,45.1496,45.196,44.9641,45.1589,194953.0
2022-03-16 12:00:00,48.69,48.88,48.67,48.73,71651.0,45.1496,45.3258,45.131,45.1867,71651.0
2022-03-16 12:30:00,48.75,48.77,48.36,48.44,96610.0,45.2052,45.2238,44.8436,44.9178,96610.0
2022-03-16 13:00:00,48.44,48.53,48.24,48.33,96497.0,44.9178,45.0012,44.7323,44.8158,96497.0
2022-03-16 13:30:00,48.32,48.49,48.25,48.47,71053.0,44.8065,44.9641,44.7416,44.9456,71053.0
2022-03-16 14:00:00,48.44,48.47,47.95,48.0,119055.0,44.9178,44.9456,44.4634,44.5098,119055.0
2022-03-16 14:30:00,47.97,48.45,47.82,48.27,121000.0,44.4819,44.927,44.3429,44.7601,121000.0
2022-03-16 15:00:00,48.32,48.59,48.17,48.49,144382.0,44.8065,45.0569,44.6674,44.9641,144382.0
2022-03-16 15:30:00,48.49,48.62,48.38,48.62,429082.0,44.9641,45.0847,44.8621,45.0847,429082.0
2022-03-17 09:30:00,48.22,48.63,48.14,48.38,85507.0,44.7138,45.094,44.6396,44.8621,85507.0
2022-03-17 10:00:00,48.39,48.74,48.29,48.6,116073.0,44.8714,45.196,44.7787,45.0661,116073.0
2022-03-17 10:30:00,48.61,48.74,48.37,48.59,129680.0,45.0754,45.196,44.8529,45.0569,129680.0
2022-03-17 11:00:00,48.56,48.62,48.4,48.56,67259.0,45.029,45.0847,44.8807,45.029,67259.0
2022-03-17 11:30:00,48.57,48.73,48.53,48.73,98649.0,45.0383,45.1867,45.0012,45.1867,98649.0
2022-03-17 12:00:00,48.73,48.92,48.7,48.82,98815.0,45.1867,45.3629,45.1589,45.2701,98815.0
2022-03-17 12:30:00,48.83,48.91,48.8,48.87,62676.0,45.2794,45.3536,45.2516,45.3165,62676.0
2022-03-17 13:00:00,48.86,48.95,48.79,48.8,81348.0,45.3072,45.3907,45.2423,45.2516,81348.0
2022-03-17 13:30:00,48.8,48.83,48.65,48.77,92468.0,45.2516,45.2794,45.1125,45.2238,92468.0
2022-03-17 14:00:00,48.77,48.77,48.48,48.54,86633.0,45.2238,45.2238,44.9549,45.0105,86633.0
2022-03-17 14:30:00,48.54,48.65,48.38,48.47,79732.0,45.0105,45.1125,44.8621,44.9456,79732.0
2022-03-17 15:00:00,48.48,48.66,48.47,48.59,223377.0,44.9549,45.1218,44.9456,45.0569,223377.0
2022-03-17 15:30:00,48.59,48.83,48.58,48.75,557923.0,45.0569,45.2794,45.0476,45.2052,557923.0
2022-03-18 09:30:00,48.41,48.45,47.87,48.33,242613.0,44.89,44.927,44.3892,44.8158,242613.0
2022-03-18 10:00:00,48.4,48.66,48.3,48.57,238904.0,44.8807,45.1218,44.788,45.0383,238904.0
2022-03-18 10:30:00,48.57,48.67,48.53,48.64,115848.0,45.0383,45.131,45.0012,45.1032,115848.0
2022-03-18 11:00:00,48.65,48.87,48.48,48.52,147026.0,45.1125,45.3165,44.9549,44.992,147026.0
2022-03-18 11:30:00,48.54,48.68,48.33,48.53,222188.0,45.0105,45.1403,44.8158,45.0012,222188.0
2022-03-18 12:00:00,48.53,48.7,48.43,48.64,695925.0,45.0012,45.1589,44.9085,45.1032,695925.0
2022-03-18 12:30:00,48.64,48.66,48.45,48.59,531713.0,45.1032,45.1218,44.927,45.0569,531713.0
2022-03-18 13:00:00,48.59,48.61,48.43,48.53,184908.0,45.0569,45.0754,44.9085,45.0012,184908.0
2022-03-18 13:30:00,48.54,48.57,48.38,48.41,233096.0,45.0105,45.0383,44.8621,44.89,233096.0
2022-03-18 14:00:00,48.41,48.48,48.37,48.46,87300.0,44.89,44.9549,44.8529,44.9363,87300.0
2022-03-18 14:30:00,48.46,48.64,48.42,48.58,544371.0,44.9363,45.1032,44.8992,45.0476,544371.0
2022-03-18 15:00:00,48.57,48.86,48.57,48.65,492286.0,45.0383,45.3072,45.0383,45.1125,492286.0
2022-03-18 15:30:00,48.65,48.79,48.49,48.65,1341490.0,45.1125,45.2423,44.9641,45.1125,1341490.0
2022-03-21 09:30:00,49.01,49.63,48.79,49.37,352673.0,45.4463,46.0212,45.2423,45.7801,352673.0
2022-03-21 10:00:00,49.4,49.8,49.25,49.43,266378.0,45.808,46.1789,45.6689,45.8358,266378.0
2022-03-21 10:30:00,49.43,49.44,49.19,49.27,70448.0,45.8358,45.8451,45.6132,45.6874,70448.0
2022-03-21 11:00:00,49.26,49.48,49.23,49.39,84969.0,45.6781,45.8822,45.6503,45.7987,84969.0
2022-03-21 11:30:00,49.4,49.51,49.29,49.3,98969.0,45.808,45.91,45.706,45.7152,98969.0
2022-03-21 12:00:00,49.31,49.32,49.13,49.2,89964.0,45.7245,45.7338,45.5576,45.6225,89964.0
2022-03-21 12:30:00,49.2,49.26,49.01,49.14,139145.0,45.6225,45.6781,45.4463,45.5669,139145.0
2022-03-21 13:00:00,49.14,49.27,48.94,48.94,79571.0,45.5669,45.6874,45.3814,45.3814,79571.0
2022-03-21 13:30:00,48.93,49.02,48.92,49.0,79938.0,45.3721,45.4556,45.3629,45.4371,79938.0
2022-03-21 14:00:00,49.01,49.3,48.95,49.28,138070.0,45.4463,45.7152,45.3907,45.6967,138070.0
2022-03-21 14:30:00,49.28,49.36,49.15,49.17,137093.0,45.6967,45.7709,45.5761,45.5947,137093.0
2022-03-21 15:00:00,49.16,49.31,49.06,49.27,106539.0,45.5854,45.7245,45.4927,45.6874,106539.0
2022-03-21 15:30:00,49.29,49.31,48.98,49.25,365716.0,45.706,45.7245,45.4185,45.6689,365716.0
2022-03-22 09:30:00,49.24,50.01,49.22,49.92,137073.0,45.6596,46.3736,45.6411,46.2902,137073.0
2022-03-22 10:00:00,49.95,50.28,49.87,50.21,257046.0,46.318,46.624,46.2438,46.5591,257046.0
2022-03-22 10:30:00,50.21,50.23,49.95,50.04,206675.0,46.5591,46.5776,46.318,46.4014,206675.0
2022-03-22 11:00:00,49.97,50.04,49.86,49.91,69307.0,46.3365,46.4014,46.2345,46.2809,69307.0
2022-03-22 11:30:00,49.94,49.98,49.85,49.89,122418.0,46.3087,46.3458,46.2252,46.2623,122418.0
2022-03-22 12:00:00,49.89,49.95,49.76,49.77,186615.0,46.2623,46.318,46.1418,46.1511,186615.0
2022-03-22 12:30:00,49.78,49.93,49.77,49.86,76736.0,46.1603,46.2994,46.1511,46.2345,76736.0
2022-03-22 13:00:00,49.86,49.95,49.77,49.77,134515.0,46.2345,46.318,46.1511,46.1511,134515.0
2022-03-22 13:30:00,49.78,49.88,49.7,49.76,124013.0,46.1603,46.2531,46.0862,46.1418,124013.0
2022-03-22 14:00:00,49.77,49.94,49.67,49.91,203084.0,46.1511,46.3087,46.0583,46.2809,203084.0
2022-03-22 14:30:00,49.92,50.0,49.89,49.96,190219.0,46.2902,46.3643,46.2623,46.3272,190219.0
2022-03-22 15:00:00,49.95,49.97,49.74,49.8,62392.0,46.318,46.3365,46.1232,46.1789,62392.0
2022-03-22 15:30:00,49.81,49.82,49.59,49.69,504242.0,46.1882,46.1974,45.9842,46.0769,504242.0
2022-03-23 09:30:00,49.54,50.09,49.54,49.65,147326.0,45.9378,46.4478,45.9378,46.0398,147326.0
2022-03-23 10:00:00,49.64,49.74,49.47,49.69,66925.0,46.0305,46.1232,45.8729,46.0769,66925.0
2022-03-23 10:30:00,49.71,49.74,49.46,49.5,68239.0,46.0954,46.1232,45.8636,45.9007,68239.0
2022-03-23 11:00:00,49.51,49.57,49.37,49.57,44643.0,45.91,45.9656,45.7801,45.9656,44643.0
2022-03-23 11:30:00,49.56,49.56,49.32,49.38,40714.0,45.9563,45.9563,45.7338,45.7894,40714.0
2022-03-23 12:00:00,49.39,49.43,49.23,49.33,41477.0,45.7987,45.8358,45.6503,45.7431,41477.0
2022-03-23 12:30:00,49.35,49.56,49.33,49.55,31900.0,45.7616,45.9563,45.7431,45.9471,31900.0
2022-03-23 13:00:00,49.55,49.59,49.3,49.3,50720.0,45.9471,45.9842,45.7152,45.7152,50720.0
2022-03-23 13:30:00,49.29,49.51,49.28,49.43,50218.0,45.706,45.91,45.6967,45.8358,50218.0
2022-03-23 14:00:00,49.4,49.52,49.34,49.5,50859.0,45.808,45.9192,45.7523,45.9007,50859.0
2022-03-23 14:30:00,49.5,49.59,49.47,49.53,79352.0,45.9007,45.9842,45.8729,45.9285,79352.0
2022-03-23 15:00:00,49.52,49.77,49.51,49.73,101419.0,45.9192,46.1511,45.91,46.114,101419.0
2022-03-23 15:30:00,49.73,49.81,49.46,49.5,296690.0,46.114,46.1882,45.8636,45.9007,296690.0
2022-03-24 09:30:00,49.49,49.6,49.07,49.36,73703.0,46.008,46.1103,45.6176,45.8872,73703.0
2022-03-24 10:00:00,49.36,49.45,49.18,49.34,56053.0,45.8872,45.9709,45.7199,45.8686,56053.0
2022-03-24 10:30:00,49.35,49.41,49.24,49.28,73038.0,45.8779,45.9337,45.7756,45.8128,73038.0
2022-03-24 11:00:00,49.3,49.51,49.3,49.48,56217.0,45.8314,46.0266,45.8314,45.9987,56217.0
2022-03-24 11:30:00,49.46,49.52,49.37,49.38,40622.0,45.9802,46.0359,45.8965,45.9058,40622.0
2022-03-24 12:00:00,49.39,49.42,49.17,49.22,38991.0,45.9151,45.943,45.7106,45.757,38991.0
2022-03-24 12:30:00,49.23,49.35,49.2,49.32,40327.0,45.7663,45.8779,45.7384,45.85,40327.0
2022-03-24 13:00:00,49.33,49.36,49.27,49.28,31498.0,45.8593,45.8872,45.8035,45.8128,31498.0
2022-03-24 13:30:00,49.28,49.38,49.27,49.33,45513.0,45.8128,45.9058,45.8035,45.8593,45513.0
2022-03-24 14:00:00,49.32,49.35,49.27,49.27,49963.0,45.85,45.8779,45.8035,45.8035,49963.0
2022-03-24 14:30:00,49.27,49.31,49.15,49.28,64830.0,45.8035,45.8407,45.692,45.8128,64830.0
2022-03-24 15:00:00,49.28,49.38,49.23,49.38,61448.0,45.8128,45.9058,45.7663,45.9058,61448.0
2022-03-24 15:30:00,49.37,49.38,49.13,49.23,213982.0,45.8965,45.9058,45.6734,45.7663,213982.0
2022-03-25 09:30:00,49.39,49.51,49.08,49.47,55711.0,45.9151,46.0266,45.6269,45.9894,55711.0
2022-03-25 10:00:00,49.47,49.66,49.45,49.57,34779.0,45.9894,46.1661,45.9709,46.0824,34779.0
2022-03-25 10:30:00,49.58,49.69,49.56,49.64,50712.0,46.0917,46.194,46.0731,46.1475,50712.0
2022-03-25 11:00:00,49.64,49.64,49.24,49.26,89387.0,46.1475,46.1475,45.7756,45.7942,89387.0
2022-03-25 11:30:00,49.29,49.3,49.1,49.14,19578.0,45.8221,45.8314,45.6455,45.6827,19578.0
2022-03-25 12:00:00,49.14,49.22,49.1,49.2,18508.0,45.6827,45.757,45.6455,45.7384,18508.0
2022-03-25 12:30:00,49.2,49.35,49.11,49.22,41228.0,45.7384,45.8779,45.6548,45.757,41228.0
2022-03-25 13:00:00,49.2,49.27,49.1,49.24,54703.0,45.7384,45.8035,45.6455,45.7756,54703.0
2022-03-25 13:30:00,49.25,49.31,49.18,49.25,32894.0,45.7849,45.8407,45.7199,45.7849,32894.0
2022-03-25 14:00:00,49.25,49.43,49.24,49.34,60207.0,45.7849,45.9523,45.7756,45.8686,60207.0
2022-03-25 14:30:00,49.32,49.37,49.22,49.34,36085.0,45.85,45.8965,45.757,45.8686,36085.0
2022-03-25 15:00:00,49.34,49.47,49.27,49.35,55440.0,45.8686,45.9894,45.8035,45.8779,55440.0
2022-03-25 15:30:00,49.33,49.7,49.31,49.68,198269.0,45.8593,46.2033,45.8407,46.1847,198269.0
2022-03-28 09:30:00,49.81,50.04,49.41,49.41,38587.0,46.3055,46.5193,45.9337,45.9337,38587.0
2022-03-28 10:00:00,49.42,49.88,49.35,49.83,30923.0,45.943,46.3706,45.8779,46.3241,30923.0
2022-03-28 10:30:00,49.82,49.88,49.7,49.75,35314.0,46.3148,46.3706,46.2033,46.2497,35314.0
2022-03-28 11:00:00,49.76,49.8,49.49,49.58,36230.0,46.259,46.2962,46.008,46.0917,36230.0
2022-03-28 11:30:00,49.58,49.62,49.43,49.45,22538.0,46.0917,46.1289,45.9523,45.9709,22538.0
2022-03-28 12:00:00,49.44,49.52,49.35,49.36,19469.0,45.9616,46.0359,45.8779,45.8872,19469.0
2022-03-28 12:30:00,49.37,49.44,49.28,49.31,26654.0,45.8965,45.9616,45.8128,45.8407,26654.0
2022-03-28 13:00:00,49.31,49.42,49.19,49.38,32112.0,45.8407,45.943,45.7291,45.9058,32112.0
2022-03-28 13:30:00,49.37,49.54,49.37,49.53,43857.0,45.8965,46.0545,45.8965,46.0452,43857.0
2022-03-28 14:00:00,49.53,49.69,49.53,49.67,54802.0,46.0452,46.194,46.0452,46.1754,54802.0
2022-03-28 14:30:00,49.68,49.75,49.62,49.71,48756.0,46.1847,46.2497,46.1289,46.2126,48756.0
2022-03-28 15:00:00,49.7,49.81,49.67,49.74,77631.0,46.2033,46.3055,46.1754,46.2405,77631.0
2022-03-28 15:30:00,49.73,49.9,49.71,49.85,351178.0,46.2312,46.3892,46.2126,46.3427,351178.0
2022-03-29 09:30:00,50.3,50.64,50.0,50.32,66315.0,46.7611,47.0771,46.4822,46.7796,66315.0
2022-03-29 10:00:00,50.31,50.34,50.06,50.22,85442.0,46.7703,46.7982,46.5379,46.6867,85442.0
2022-03-29 10:30:00,50.24,50.3,49.86,49.9,210256.0,46.7053,46.7611,46.352,46.3892,210256.0
2022-03-29 11:00:00,49.91,49.95,49.54,49.75,125378.0,46.3985,46.4357,46.0545,46.2497,125378.0
2022-03-29 11:30:00,49.73,49.84,49.58,49.59,65290.0,46.2312,46.3334,46.0917,46.101,65290.0
2022-03-29 12:00:00,49.59,49.61,49.19,49.23,268124.0,46.101,46.1196,45.7291,45.7663,268124.0
2022-03-29 12:30:00,49.23,49.53,49.13,49.5,141884.0,45.7663,46.0452,45.6734,46.0173,141884.0
2022-03-29 13:00:00,49.5,49.57,49.17,49.18,198678.0,46.0173,46.0824,45.7106,45.7199,198678.0
2022-03-29 13:30:00,49.18,49.36,49.1,49.33,89155.0,45.7199,45.8872,45.6455,45.8593,89155.0
2022-03-29 14:00:00,49.31,49.45,49.21,49.27,51173.0,45.8407,45.9709,45.7477,45.8035,51173.0
2022-03-29 14:30:00,49.25,49.38,49.21,49.35,64134.0,45.7849,45.9058,45.7477,45.8779,64134.0
2022-03-29 15:00:00,49.35,49.62,49.32,49.6,91870.0,45.8779,46.1289,45.85,46.1103,91870.0
2022-03-29 15:30:00,49.6,49.76,49.57,49.74,237099.0,46.1103,46.259,46.0824,46.2405,237099.0
2022-03-30 09:30:00,49.55,50.1,49.5,50.1,95430.0,46.0638,46.5751,46.0173,46.5751,95430.0
2022-03-30 10:00:00,50.08,50.17,49.42,49.42,111270.0,46.5565,46.6402,45.943,45.943,111270.0
2022-03-30 10:30:00,49.44,49.57,49.42,49.49,125411.0,45.9616,46.0824,45.943,46.008,125411.0
2022-03-30 11:00:00,49.47,49.52,49.36,49.39,48025.0,45.9894,46.0359,45.8872,45.9151,48025.0
2022-03-30 11:30:00,49.41,49.43,49.32,49.33,27412.0,45.9337,45.9523,45.85,45.8593,27412.0
2022-03-30 12:00:00,49.35,49.53,49.28,49.45,41325.0,45.8779,46.0452,45.8128,45.9709,41325.0
2022-03-30 12:30:00,49.44,49.47,49.4,49.42,35559.0,45.9616,45.9894,45.9244,45.943,35559.0
2022-03-30 13:00:00,49.41,49.43,49.27,49.28,39592.0,45.9337,45.9523,45.8035,45.8128,39592.0
2022-03-30 13:30:00,49.29,49.4,49.27,49.4,30166.0,45.8221,45.9244,45.8035,45.9244,30166.0
2022-03-30 14:00:00,49.39,49.52,49.37,49.44,48566.0,45.9151,46.0359,45.8965,45.9616,48566.0
2022-03-30 14:30:00,49.44,49.49,49.27,49.31,29045.0,45.9616,46.008,45.8035,45.8407,29045.0
2022-03-30 15:00:00,49.31,49.31,49.17,49.26,38673.0,45.8407,45.8407,45.7106,45.7942,38673.0
2022-03-30 15:30:00,49.25,49.58,49.25,49.55,178506.0,45.7849,46.0917,45.7849,46.0638,178506.0
2022-03-31 09:30:00,49.48,49.54,48.87,49.12,64075.0,45.9987,46.0545,45.4317,45.6641,64075.0
2022-03-31 10:00:00,49.12,49.44,49.0,49.29,93655.0,45.6641,45.9616,45.5525,45.8221,93655.0
2022-03-31 10:30:00,49.31,49.55,49.22,49.52,34702.0,45.8407,46.0638,45.757,46.0359,34702.0
2022-03-31 11:00:00,49.56,49.73,49.55,49.63,67038.0,46.0731,46.2312,46.0638,46.1382,67038.0
2022-03-31 11:30:00,49.64,49.82,49.57,49.79,55019.0,46.1475,46.3148,46.0824,46.2869,55019.0
2022-03-31 12:00:00,49.8,49.85,49.69,49.72,37433.0,46.2962,46.3427,46.194,46.2219,37433.0
2022-03-31 12:30:00,49.7,49.72,49.6,49.62,18764.0,46.2033,46.2219,46.1103,46.1289,18764.0
2022-03-31 13:00:00,49.62,49.63,49.49,49.62,23642.0,46.1289,46.1382,46.008,46.1289,23642.0
2022-03-31 13:30:00,49.62,49.73,49.61,49.66,24630.0,46.1289,46.2312,46.1196,46.1661,24630.0
2022-03-31 14:00:00,49.68,49.68,49.49,49.54,24574.0,46.1847,46.1847,46.008,46.0545,24574.0
2022-03-31 14:30:00,49.54,49.7,49.52,49.69,34066.0,46.0545,46.2033,46.0359,46.194,34066.0
2022-03-31 15:00:00,49.7,49.78,49.55,49.59,64003.0,46.2033,46.2776,46.0638,46.101,64003.0
2022-03-31 15:30:00,49.58,49.58,49.2,49.22,318455.0,46.0917,46.0917,45.7384,45.757,318455.0
2022-04-01 09:30:00,49.37,49.64,49.14,49.3,90913.0,45.8965,46.1475,45.6827,45.8314,90913.0
2022-04-01 10:00:00,49.28,49.28,48.74,48.74,49708.0,45.8128,45.8128,45.3108,45.3108,49708.0
2022-04-01 10:30:00,48.74,48.74,48.22,48.54,215711.0,45.3108,45.3108,44.8274,45.1249,215711.0
2022-04-01 11:00:00,48.52,49.01,48.47,48.94,61747.0,45.1063,45.5618,45.0598,45.4967,61747.0
2022-04-01 11:30:00,48.94,48.94,48.7,48.73,75838.0,45.4967,45.4967,45.2736,45.3015,75838.0
2022-04-01 12:00:00,48.73,48.78,48.6,48.78,60665.0,45.3015,45.348,45.1807,45.348,60665.0
2022-04-01 12:30:00,48.78,48.78,48.68,48.76,40523.0,45.348,45.348,45.255,45.3294,40523.0
2022-04-01 13:00:00,48.77,48.79,48.66,48.72,29032.0,45.3387,45.3573,45.2364,45.2922,29032.0
2022-04-01 13:30:00,48.71,48.94,48.7,48.94,41441.0,45.2829,45.4967,45.2736,45.4967,41441.0
2022-04-01 14:00:00,48.93,49.28,48.9,49.25,111800.0,45.4874,45.8128,45.4596,45.7849,111800.0
2022-04-01 14:30:00,49.25,49.32,49.23,49.27,25044.0,45.7849,45.85,45.7663,45.8035,25044.0
2022-04-01 15:00:00,49.26,49.33,49.2,49.29,81043.0,45.7942,45.8593,45.7384,45.8221,81043.0
2022-04-01 15:30:00,49.28,49.32,49.1,49.28,305924.0,45.8128,45.85,45.6455,45.8128,305924.0
2022-04-04 09:30:00,49.14,49.21,48.82,48.91,53196.0,45.6827,45.7477,45.3852,45.4688,53196.0
2022-04-04 10:00:00,48.88,48.97,48.61,48.97,29381.0,45.441,45.5246,45.19,45.5246,29381.0
2022-04-04 10:30:00,48.94,48.97,48.81,48.92,31298.0,45.4967,45.5246,45.3759,45.4781,31298.0
2022-04-04 11:00:00,48.91,49.1,48.88,49.09,32724.0,45.4688,45.6455,45.441,45.6362,32724.0
2022-04-04 11:30:00,49.09,49.21,49.03,49.15,49279.0,45.6362,45.7477,45.5804,45.692,49279.0
2022-04-04 12:00:00,49.14,49.16,49.04,49.05,23582.0,45.6827,45.7013,45.5897,45.599,23582.0
2022-04-04 12:30:00,49.05,49.06,48.93,48.96,21199.0,45.599,45.6083,45.4874,45.5153,21199.0
2022-04-04 13:00:00,48.95,49.08,48.94,49.01,17983.0,45.506,45.6269,45.4967,45.5618,17983.0
2022-04-04 13:30:00,49.01,49.03,48.92,48.94,29203.0,45.5618,45.5804,45.4781,45.4967,29203.0
2022-04-04 14:00:00,48.93,48.96,48.85,48.88,50913.0,45.4874,45.5153,45.4131,45.441,50913.0
2022-04-04 14:30:00,48.88,48.91,48.79,48.79,28215.0,45.441,45.4688,45.3573,45.3573,28215.0
2022-04-04 15:00:00,48.79,48.81,48.66,48.66,47776.0,45.3573,45.3759,45.2364,45.2364,47776.0
2022-04-04 15:30:00,48.66,48.79,48.62,48.68,165981.0,45.2364,45.3573,45.1993,45.255,165981.0
2022-04-05 09:30:00,48.43,48.86,48.43,48.86,62212.0,45.0226,45.4224,45.0226,45.4224,62212.0
2022-04-05 10:00:00,48.84,48.97,48.4,48.61,52448.0,45.4038,45.5246,44.9947,45.19,52448.0
2022-04-05 10:30:00,48.6,48.89,48.53,48.84,37396.0,45.1807,45.4503,45.1156,45.4038,37396.0
2022-04-05 11:00:00,48.84,48.94,48.79,48.91,42238.0,45.4038,45.4967,45.3573,45.4688,42238.0
2022-04-05 11:30:00,48.92,49.08,48.85,48.95,46602.0,45.4781,45.6269,45.4131,45.506,46602.0
2022-04-05 12:00:00,48.96,48.98,48.76,48.79,23752.0,45.5153,45.5339,45.3294,45.3573,23752.0
2022-04-05 12:30:00,48.78,48.92,48.78,48.82,18367.0,45.348,45.4781,45.348,45.3852,18367.0
2022-04-05 13:00:00,48.83,48.98,48.82,48.95,28673.0,45.3945,45.5339,45.3852,45.506,28673.0
2022-04-05 13:30:00,48.95,49.13,48.77,48.79,45166.0,45.506,45.6734,45.3387,45.3573,45166.0
2022-04-05 14:00:00,48.78,48.9,48.75,48.86,45031.0,45.348,45.4596,45.3201,45.4224,45031.0
2022-04-05 14:30:00,48.85,48.91,48.8,48.8,30663.0,45.4131,45.4688,45.3666,45.3666,30663.0
2022-04-05 15:00:00,48.81,48.83,48.69,48.73,46783.0,45.3759,45.3945,45.2643,45.3015,46783.0
2022-04-05 15:30:00,48.73,48.79,48.53,48.63,210662.0,45.3015,45.3573,45.1156,45.2085,210662.0
2022-04-06 09:30:00,48.33,48.51,48.06,48.18,50055.0,44.9297,45.097,44.6787,44.7902,50055.0
2022-04-06 10:00:00,48.19,48.36,48.1,48.34,87713.0,44.7995,44.9575,44.7158,44.939,87713.0
2022-04-06 10:30:00,48.33,48.65,48.22,48.5,71166.0,44.9297,45.2271,44.8274,45.0877,71166.0
2022-04-06 11:00:00,48.52,48.67,48.46,48.54,50532.0,45.1063,45.2457,45.0505,45.1249,50532.0
2022-04-06 11:30:00,48.53,48.69,48.53,48.59,113993.0,45.1156,45.2643,45.1156,45.1714,113993.0
2022-04-06 12:00:00,48.59,48.59,48.41,48.43,32066.0,45.1714,45.1714,45.004,45.0226,32066.0
2022-04-06 12:30:00,48.44,48.53,48.36,48.49,139591.0,45.0319,45.1156,44.9575,45.0784,139591.0
2022-04-06 13:00:00,48.48,48.49,48.3,48.35,34412.0,45.0691,45.0784,44.9018,44.9482,34412.0
2022-04-06 13:30:00,48.33,48.44,48.27,48.3,40077.0,44.9297,45.0319,44.8739,44.9018,40077.0
2022-04-06 14:00:00,48.28,48.43,47.94,48.06,62386.0,44.8832,45.0226,44.5671,44.6787,62386.0
2022-04-06 14:30:00,48.06,48.36,48.02,48.32,90597.0,44.6787,44.9575,44.6415,44.9204,90597.0
2022-04-06 15:00:00,48.33,48.41,48.15,48.2,178980.0,44.9297,45.004,44.7623,44.8088,178980.0
2022-04-06 15:30:00,48.2,48.43,48.18,48.25,227740.0,44.8088,45.0226,44.7902,44.8553,227740.0
2022-04-07 09:30:00,48.06,48.08,47.77,47.93,51212.0,44.6787,44.6972,44.4091,44.5578,51212.0
2022-04-07 10:00:00,47.91,47.98,47.7,47.87,56698.0,44.5392,44.6043,44.344,44.502,56698.0
2022-04-07 10:30:00,47.85,48.06,47.84,48.04,57648.0,44.4834,44.6787,44.4741,44.6601,57648.0
2022-04-07 11:00:00,48.05,48.11,47.87,47.89,39475.0,44.6694,44.7251,44.502,44.5206,39475.0
2022-04-07 11:30:00,47.89,48.16,47.88,48.0,115958.0,44.5206,44.7716,44.5113,44.6229,115958.0
2022-04-07 12:00:00,48.01,48.03,47.79,47.85,29617.0,44.6322,44.6508,44.4276,44.4834,29617.0
2022-04-07 12:30:00,47.84,48.1,47.84,48.01,27869.0,44.4741,44.7158,44.4741,44.6322,27869.0
2022-04-07 13:00:00,48.02,48.32,48.0,48.29,23234.0,44.6415,44.9204,44.6229,44.8925,23234.0
2022-04-07 13:30:00,48.3,48.35,48.16,48.26,29463.0,44.9018,44.9482,44.7716,44.8646,29463.0
2022-04-07 14:00:00,48.24,48.26,48.11,48.13,38245.0,44.846,44.8646,44.7251,44.7437,38245.0
2022-04-07 14:30:00,48.12,48.16,48.02,48.15,69535.0,44.7344,44.7716,44.6415,44.7623,69535.0
2022-04-07 15:00:00,48.15,48.24,48.0,48.11,84557.0,44.7623,44.846,44.6229,44.7251,84557.0
2022-04-07 15:30:00,48.1,48.17,48.0,48.08,186832.0,44.7158,44.7809,44.6229,44.6972,186832.0
2022-04-08 09:30:00,48.02,48.25,47.76,47.89,26526.0,44.6415,44.8553,44.3998,44.5206,26526.0
2022-04-08 10:00:00,47.9,48.15,47.85,47.98,107248.0,44.5299,44.7623,44.4834,44.6043,107248.0
2022-04-08 10:30:00,47.98,48.43,47.92,48.39,76324.0,44.6043,45.0226,44.5485,44.9854,76324.0
2022-04-08 11:00:00,48.4,48.4,48.18,48.26,34498.0,44.9947,44.9947,44.7902,44.8646,34498.0
2022-04-08 11:30:00,48.24,48.39,48.19,48.34,41884.0,44.846,44.9854,44.7995,44.939,41884.0
2022-04-08 12:00:00,48.34,48.34,48.12,48.27,53144.0,44.939,44.939,44.7344,44.8739,53144.0
2022-04-08 12:30:00,48.27,48.38,48.17,48.2,33745.0,44.8739,44.9761,44.7809,44.8088,33745.0
2022-04-08 13:00:00,48.2,48.3,48.04,48.12,40634.0,44.8088,44.9018,44.6601,44.7344,40634.0
2022-04-08 13:30:00,48.12,48.18,48.06,48.11,64937.0,44.7344,44.7902,44.6787,44.7251,64937.0
2022-04-08 14:00:00,48.11,48.21,48.0,48.15,41373.0,44.7251,44.8181,44.6229,44.7623,41373.0
2022-04-08 14:30:00,48.15,48.22,48.12,48.19,33065.0,44.7623,44.8274,44.7344,44.7995,33065.0
2022-04-08 15:00:00,48.18,48.19,48.04,48.07,44439.0,44.7902,44.7995,44.6601,44.6879,44439.0
2022-04-08 15:30:00,48.07,48.08,47.92,48.05,175844.0,44.6879,44.6972,44.5485,44.6694,175844.0
2022-04-11 09:30:00,47.06,48.31,47.06,48.31,178339.0,43.749,44.9111,43.749,44.9111,178339.0
2022-04-11 10:00:00,48.29,48.41,48.09,48.26,46382.0,44.8925,45.004,44.7065,44.8646,46382.0
2022-04-11 10:30:00,48.2,48.37,48.13,48.23,71743.0,44.8088,44.9668,44.7437,44.8367,71743.0
2022-04-11 11:00:00,48.23,48.27,47.96,48.18,48150.0,44.8367,44.8739,44.5857,44.7902,48150.0
2022-04-11 11:30:00,48.19,48.29,48.06,48.24,60137.0,44.7995,44.8925,44.6787,44.846,60137.0
2022-04-11 12:00:00,48.21,48.28,48.1,48.23,59391.0,44.8181,44.8832,44.7158,44.8367,59391.0
2022-04-11 12:30:00,48.23,48.26,48.03,48.09,34313.0,44.8367,44.8646,44.6508,44.7065,34313.0
2022-04-11 13:00:00,48.1,48.12,48.01,48.05,52492.0,44.7158,44.7344,44.6322,44.6694,52492.0
2022-04-11 13:30:00,48.04,48.13,47.9,48.04,38344.0,44.6601,44.7437,44.5299,44.6601,38344.0
2022-04-11 14:00:00,48.03,48.27,48.0,48.2,76311.0,44.6508,44.8739,44.6229,44.8088,76311.0
2022-04-11 14:30:00,48.2,48.38,48.13,48.38,54831.0,44.8088,44.9761,44.7437,44.9761,54831.0
2022-04-11 15:00:00,48.37,48.57,48.35,48.49,121057.0,44.9668,45.1528,44.9482,45.0784,121057.0
2022-04-11 15:30:00,48.49,48.65,48.38,48.48,344064.0,45.0784,45.2271,44.9761,45.0691,344064.0
2022-04-12 09:30:00,48.47,48.95,48.47,48.8,44770.0,45.0598,45.506,45.0598,45.3666,44770.0
2022-04-12 10:00:00,48.82,48.89,48.55,48.79,28068.0,45.3852,45.4503,45.1342,45.3573,28068.0
2022-04-12 10:30:00,48.8,48.85,48.68,48.83,27219.0,45.3666,45.4131,45.255,45.3945,27219.0
2022-04-12 11:00:00,48.84,49.0,48.8,48.99,19724.0,45.4038,45.5525,45.3666,45.5432,19724.0
2022-04-12 11:30:00,49.01,49.02,48.84,48.85,17365.0,45.5618,45.5711,45.4038,45.4131,17365.0
2022-04-12 12:00:00,48.83,48.85,48.62,48.71,27674.0,45.3945,45.4131,45.1993,45.2829,27674.0
2022-04-12 12:30:00,48.71,48.74,48.54,48.59,22061.0,45.2829,45.3108,45.1249,45.1714,22061.0
2022-04-12 13:00:00,48.59,48.64,48.45,48.46,16037.0,45.1714,45.2178,45.0412,45.0505,16037.0
2022-04-12 13:30:00,48.43,48.5,48.21,48.28,18484.0,45.0226,45.0877,44.8181,44.8832,18484.0
2022-04-12 14:00:00,48.28,48.33,48.13,48.22,23621.0,44.8832,44.9297,44.7437,44.8274,23621.0
2022-04-12 14:30:00,48.23,48.35,48.19,48.34,22393.0,44.8367,44.9482,44.7995,44.939,22393.0
2022-04-12 15:00:00,48.3,48.31,48.13,48.21,48314.0,44.9018,44.9111,44.7437,44.8181,48314.0
2022-04-12 15:30:00,48.2,48.51,48.14,48.47,405542.0,44.8088,45.097,44.753,45.0598,405542.0
2022-04-13 09:30:00,48.39,48.67,48.17,48.18,47114.0,44.9854,45.2457,44.7809,44.7902,47114.0
2022-04-13 10:00:00,48.18,48.74,48.02,48.4,143100.0,44.7902,45.3108,44.6415,44.9947,143100.0
2022-04-13 10:30:00,48.4,48.57,48.38,48.57,28980.0,44.9947,45.1528,44.9761,45.1528,28980.0
2022-04-13 11:00:00,48.59,48.76,48.57,48.76,21105.0,45.1714,45.3294,45.1528,45.3294,21105.0
2022-04-13 11:30:00,48.75,48.8,48.66,48.71,20393.0,45.3201,45.3666,45.2364,45.2829,20393.0
2022-04-13 12:00:00,48.73,48.75,48.59,48.65,15658.0,45.3015,45.3201,45.1714,45.2271,15658.0
2022-04-13 12:30:00,48.67,48.73,48.63,48.68,18257.0,45.2457,45.3015,45.2085,45.255,18257.0
2022-04-13 13:00:00,48.69,48.79,48.68,48.73,19905.0,45.2643,45.3573,45.255,45.3015,19905.0
2022-04-13 13:30:00,48.75,48.79,48.69,48.72,16695.0,45.3201,45.3573,45.2643,45.2922,16695.0
2022-04-13 14:00:00,48.71,48.82,48.68,48.77,29492.0,45.2829,45.3852,45.255,45.3387,29492.0
2022-04-13 14:30:00,48.77,48.86,48.75,48.83,20113.0,45.3387,45.4224,45.3201,45.3945,20113.0
2022-04-13 15:00:00,48.81,48.85,48.77,48.82,34594.0,45.3759,45.4131,45.3387,45.3852,34594.0
2022-04-13 15:30:00,48.82,48.85,48.7,48.75,197139.0,45.3852,45.4131,45.2736,45.3201,197139.0
2022-04-14 09:30:00,48.82,49.24,48.63,49.07,70440.0,45.3852,45.7756,45.2085,45.6176,70440.0
2022-04-14 10:00:00,49.08,49.23,49.06,49.11,54508.0,45.6269,45.7663,45.6083,45.6548,54508.0
2022-04-14 10:30:00,49.13,49.21,49.1,49.1,25238.0,45.6734,45.7477,45.6455,45.6455,25238.0
2022-04-14 11:00:00,49.1,49.29,49.1,49.18,31028.0,45.6455,45.8221,45.6455,45.7199,31028.0
2022-04-14 11:30:00,49.18,49.19,49.03,49.13,34024.0,45.7199,45.7291,45.5804,45.6734,34024.0
2022-04-14 12:00:00,49.14,49.16,49.08,49.11,14979.0,45.6827,45.7013,45.6269,45.6548,14979.0
2022-04-14 12:30:00,49.11,49.18,49.03,49.15,39062.0,45.6548,45.7199,45.5804,45.692,39062.0
2022-04-14 13:00:00,49.16,49.16,49.1,49.14,14316.0,45.7013,45.7013,45.6455,45.6827,14316.0
2022-04-14 13:30:00,49.15,49.28,49.13,49.28,16008.0,45.692,45.8128,45.6734,45.8128,16008.0
2022-04-14 14:00:00,49.29,49.36,49.16,49.27,18249.0,45.8221,45.8872,45.7013,45.8035,18249.0
2022-04-14 14:30:00,49.27,49.27,49.1,49.1,22776.0,45.8035,45.8035,45.6455,45.6455,22776.0
2022-04-14 15:00:00,49.1,49.19,49.05,49.1,40341.0,45.6455,45.7291,45.599,45.6455,40341.0
2022-04-14 15:30:00,49.1,49.13,48.98,49.08,180002.0,45.6455,45.6734,45.5339,45.6269,180002.0
2022-04-18 09:30:00,49.07,49.38,48.98,49.05,51256.0,45.6176,45.9058,45.5339,45.599,51256.0
2022-04-18 10:00:00,49.03,49.06,48.56,48.71,47796.0,45.5804,45.6083,45.1435,45.2829,47796.0
2022-04-18 10:30:00,48.71,48.91,48.7,48.87,45684.0,45.2829,45.4688,45.2736,45.4317,45684.0
2022-04-18 11:00:00,48.88,48.96,48.78,48.84,65528.0,45.441,45.5153,45.348,45.4038,65528.0
2022-04-18 11:30:00,48.83,48.86,48.72,48.8,80801.0,45.3945,45.4224,45.2922,45.3666,80801.0
2022-04-18 12:00:00,48.8,48.81,48.69,48.78,50014.0,45.3666,45.3759,45.2643,45.348,50014.0
2022-04-18 12:30:00,48.8,48.85,48.7,48.78,59825.0,45.3666,45.4131,45.2736,45.348,59825.0
2022-04-18 13:00:00,48.79,48.84,48.76,48.8,17758.0,45.3573,45.4038,45.3294,45.3666,17758.0
2022-04-18 13:30:00,48.8,48.97,48.79,48.92,24444.0,45.3666,45.5246,45.3573,45.4781,24444.0
2022-04-18 14:00:00,48.91,48.96,48.76,48.86,36226.0,45.4688,45.5153,45.3294,45.4224,36226.0
2022-04-18 14:30:00,48.89,49.0,48.88,48.92,24913.0,45.4503,45.5525,45.441,45.4781,24913.0
2022-04-18 15:00:00,48.92,48.95,48.7,48.71,54073.0,45.4781,45.506,45.2736,45.2829,54073.0
2022-04-18 15:30:00,48.71,48.73,48.46,48.73,261040.0,45.2829,45.3015,45.0505,45.3015,261040.0
2022-04-19 09:30:00,42.03,42.66,41.16,42.55,3293338.0,39.0729,39.6586,38.2641,39.5563,3293338.0
2022-04-19 10:00:00,42.6,43.6,42.57,42.98,1935488.0,39.6028,40.5324,39.5749,39.9561,1935488.0
2022-04-19 10:30:00,42.98,43.2,42.12,42.2,1014721.0,39.9561,40.1606,39.1566,39.2309,1014721.0
2022-04-19 11:00:00,42.2,42.65,42.2,42.65,782188.0,39.2309,39.6493,39.2309,39.6493,782188.0
2022-04-19 11:30:00,42.68,42.75,42.33,42.48,744005.0,39.6772,39.7422,39.3518,39.4912,744005.0
2022-04-19 12:00:00,42.48,42.89,42.38,42.73,925994.0,39.4912,39.8724,39.3983,39.7237,925994.0
2022-04-19 12:30:00,42.73,43.18,42.57,42.89,304994.0,39.7237,40.142,39.5749,39.8724,304994.0
2022-04-19 13:00:00,42.9,43.01,42.56,42.91,451010.0,39.8817,39.984,39.5656,39.891,451010.0
2022-04-19 13:30:00,42.93,43.05,42.49,42.96,533640.0,39.9096,40.0211,39.5005,39.9375,533640.0
2022-04-19 14:00:00,42.97,43.0,42.67,42.73,470338.0,39.9468,39.9747,39.6679,39.7237,470338.0
2022-04-19 14:30:00,42.73,42.77,42.48,42.54,516846.0,39.7237,39.7608,39.4912,39.547,516846.0
2022-04-19 15:00:00,42.54,42.96,42.53,42.71,645670.0,39.547,39.9375,39.5377,39.7051,645670.0
2022-04-19 15:30:00,42.71,42.85,42.0,42.21,1956321.0,39.7051,39.8352,39.045,39.2402,1956321.0
2022-04-20 09:30:00,42.09,42.14,41.45,41.6,515799.0,39.1287,39.1752,38.5337,38.6732,515799.0
2022-04-20 10:00:00,41.59,42.2,41.46,42.07,760218.0,38.6639,39.2309,38.543,39.1101,760218.0
2022-04-20 10:30:00,42.08,43.06,42.04,43.04,430144.0,39.1194,40.0304,39.0822,40.0118,430144.0
2022-04-20 11:00:00,43.04,43.16,42.62,42.87,288558.0,40.0118,40.1234,39.6214,39.8538,288558.0
2022-04-20 11:30:00,42.87,42.95,42.78,42.81,171723.0,39.8538,39.9282,39.7701,39.798,171723.0
2022-04-20 12:00:00,42.81,42.9,42.67,42.78,306752.0,39.798,39.8817,39.6679,39.7701,306752.0
2022-04-20 12:30:00,42.78,43.07,42.74,43.05,143078.0,39.7701,40.0397,39.733,40.0211,143078.0
2022-04-20 13:00:00,43.06,43.08,42.91,43.04,140015.0,40.0304,40.049,39.891,40.0118,140015.0
2022-04-20 13:30:00,43.04,43.18,43.01,43.09,171970.0,40.0118,40.142,39.984,40.0583,171970.0
2022-04-20 14:00:00,43.09,43.1,42.98,43.01,158084.0,40.0583,40.0676,39.9561,39.984,158084.0
2022-04-20 14:30:00,43.01,43.04,42.8,42.86,188536.0,39.984,40.0118,39.7887,39.8445,188536.0
2022-04-20 15:00:00,42.87,42.9,42.71,42.84,150171.0,39.8538,39.8817,39.7051,39.8259,150171.0
2022-04-20 15:30:00,42.84,42.95,42.8,42.9,573937.0,39.8259,39.9282,39.7887,39.8817,573937.0
2022-04-21 09:30:00,43.11,43.68,42.82,43.2,318345.0,40.0769,40.6068,39.8073,40.1606,318345.0
2022-04-21 10:00:00,43.24,43.32,42.93,43.11,176031.0,40.1978,40.2721,39.9096,40.0769,176031.0
2022-04-21 10:30:00,43.09,43.35,43.09,43.3,384458.0,40.0583,40.3,40.0583,40.2536,384458.0
2022-04-21 11:00:00,43.29,43.46,43.04,43.09,209389.0,40.2443,40.4023,40.0118,40.0583,209389.0
2022-04-21 11:30:00,43.09,43.1,42.71,43.01,163975.0,40.0583,40.0676,39.7051,39.984,163975.0
2022-04-21 12:00:00,43.02,43.03,42.84,42.87,139873.0,39.9933,40.0025,39.8259,39.8538,139873.0
2022-04-21 12:30:00,42.87,42.94,42.76,42.76,175986.0,39.8538,39.9189,39.7515,39.7515,175986.0
2022-04-21 13:00:00,42.77,42.78,42.58,42.7,197713.0,39.7608,39.7701,39.5842,39.6958,197713.0
2022-04-21 13:30:00,42.71,42.76,42.6,42.63,83198.0,39.7051,39.7515,39.6028,39.6307,83198.0
2022-04-21 14:00:00,42.63,42.63,42.35,42.37,103800.0,39.6307,39.6307,39.3704,39.389,103800.0
2022-04-21 14:30:00,42.37,42.54,42.3,42.33,108839.0,39.389,39.547,39.3239,39.3518,108839.0
2022-04-21 15:00:00,42.32,42.35,42.04,42.33,200301.0,39.3425,39.3704,39.0822,39.3518,200301.0
2022-04-21 15:30:00,42.32,42.33,42.01,42.09,518454.0,39.3425,39.3518,39.0543,39.1287,518454.0
2022-04-22 09:30:00,41.8,42.08,41.07,41.11,158144.0,38.8591,39.1194,38.1804,38.2176,158144.0
2022-04-22 10:00:00,41.11,41.42,41.07,41.18,148903.0,38.2176,38.5058,38.1804,38.2827,148903.0
2022-04-22 10:30:00,41.16,41.16,40.67,40.68,127528.0,38.2641,38.2641,37.8086,37.8179,127528.0
2022-04-22 11:00:00,40.67,40.97,40.65,40.86,77986.0,37.8086,38.0875,37.79,37.9852,77986.0
2022-04-22 11:30:00,40.86,40.95,40.68,40.91,76622.0,37.9852,38.0689,37.8179,38.0317,76622.0
2022-04-22 12:00:00,40.9,41.11,40.8,41.1,77289.0,38.0224,38.2176,37.9294,38.2083,77289.0
2022-04-22 12:30:00,41.1,41.27,40.92,40.99,157082.0,38.2083,38.3664,38.041,38.1061,157082.0
2022-04-22 13:00:00,40.99,41.19,40.94,41.17,119972.0,38.1061,38.292,38.0596,38.2734,119972.0
2022-04-22 13:30:00,41.16,41.31,41.11,41.27,176379.0,38.2641,38.4036,38.2176,38.3664,176379.0
2022-04-22 14:00:00,41.27,41.29,40.96,41.0,120410.0,38.3664,38.385,38.0782,38.1154,120410.0
2022-04-22 14:30:00,41.01,41.15,40.99,41.12,143507.0,38.1247,38.2548,38.1061,38.2269,143507.0
2022-04-22 15:00:00,41.12,41.35,41.08,41.24,187606.0,38.2269,38.4407,38.1897,38.3385,187606.0
2022-04-22 15:30:00,41.23,41.28,40.94,40.95,692023.0,38.3292,38.3757,38.0596,38.0689,692023.0
2022-04-25 09:30:00,40.83,40.99,40.08,40.09,170111.0,37.9573,38.1061,37.2601,37.2694,170111.0
2022-04-25 10:00:00,40.09,40.71,40.05,40.56,156556.0,37.2694,37.8458,37.2322,37.7063,156556.0
2022-04-25 10:30:00,40.58,40.89,40.54,40.76,191722.0,37.7249,38.0131,37.6877,37.8923,191722.0
2022-04-25 11:00:00,40.76,40.99,40.76,40.9,105970.0,37.8923,38.1061,37.8923,38.0224,105970.0
2022-04-25 11:30:00,40.91,41.08,40.86,41.0,96799.0,38.0317,38.1897,37.9852,38.1154,96799.0
2022-04-25 12:00:00,41.0,41.26,40.93,41.05,99566.0,38.1154,38.3571,38.0503,38.1619,99566.0
2022-04-25 12:30:00,41.06,41.24,41.0,41.19,71293.0,38.1711,38.3385,38.1154,38.292,71293.0
2022-04-25 13:00:00,41.19,41.2,41.01,41.07,44479.0,38.292,38.3013,38.1247,38.1804,44479.0
2022-04-25 13:30:00,41.04,41.12,40.97,41.04,49860.0,38.1526,38.2269,38.0875,38.1526,49860.0
2022-04-25 14:00:00,41.05,41.5,40.98,41.49,70395.0,38.1619,38.5802,38.0968,38.5709,70395.0
2022-04-25 14:30:00,41.46,41.49,41.29,41.3,59204.0,38.543,38.5709,38.385,38.3943,59204.0
2022-04-25 15:00:00,41.3,41.4,41.18,41.36,79828.0,38.3943,38.4872,38.2827,38.45,79828.0
2022-04-25 15:30:00,41.35,41.57,41.33,41.54,270621.0,38.4407,38.6453,38.4222,38.6174,270621.0
2022-04-26 09:30:00,41.11,41.48,41.0,41.36,69636.0,38.2176,38.5616,38.1154,38.45,69636.0
2022-04-26 10:00:00,41.32,41.35,40.99,41.24,54257.0,38.4129,38.4407,38.1061,38.3385,54257.0
2022-04-26 10:30:00,41.23,41.37,41.04,41.08,61923.0,38.3292,38.4593,38.1526,38.1897,61923.0
2022-04-26 11:00:00,41.02,41.09,40.87,41.05,36903.0,38.134,38.199,37.9945,38.1619,36903.0
2022-04-26 11:30:00,41.05,41.05,40.84,40.87,36963.0,38.1619,38.1619,37.9666,37.9945,36963.0
2022-04-26 12:00:00,40.87,41.12,40.78,41.1,48554.0,37.9945,38.2269,37.9108,38.2083,48554.0
2022-04-26 12:30:00,41.12,41.15,40.93,41.07,44676.0,38.2269,38.2548,38.0503,38.1804,44676.0
2022-04-26 13:00:00,41.05,41.06,40.82,40.83,40241.0,38.1619,38.1711,37.948,37.9573,40241.0
2022-04-26 13:30:00,40.84,40.85,40.75,40.81,36369.0,37.9666,37.9759,37.883,37.9387,36369.0
2022-04-26 14:00:00,40.81,41.12,40.78,41.1,42869.0,37.9387,38.2269,37.9108,38.2083,42869.0
2022-04-26 14:30:00,41.1,41.19,40.99,41.15,38069.0,38.2083,38.292,38.1061,38.2548,38069.0
2022-04-26 15:00:00,41.15,41.19,40.97,41.01,55486.0,38.2548,38.292,38.0875,38.1247,55486.0
2022-04-26 15:30:00,41.01,41.04,40.8,40.81,242017.0,38.1247,38.1526,37.9294,37.9387,242017.0
2022-04-27 09:30:00,40.68,40.91,40.57,40.75,41698.0,37.8179,38.0317,37.7156,37.883,41698.0
2022-04-27 10:00:00,40.72,40.79,40.3,40.35,45785.0,37.8551,37.9201,37.4646,37.5111,45785.0
2022-04-27 10:30:00,40.32,40.37,40.13,40.15,49056.0,37.4832,37.5297,37.3066,37.3252,49056.0
2022-04-27 11:00:00,40.16,40.31,40.08,40.25,32201.0,37.3345,37.4739,37.2601,37.4181,32201.0
2022-04-27 11:30:00,40.26,40.28,40.17,40.24,37051.0,37.4274,37.446,37.3438,37.4088,37051.0
2022-04-27 12:00:00,40.25,40.63,40.25,40.61,51297.0,37.4181,37.7714,37.4181,37.7528,51297.0
2022-04-27 12:30:00,40.62,40.85,40.54,40.84,53623.0,37.7621,37.9759,37.6877,37.9666,53623.0
2022-04-27 13:00:00,40.84,40.86,40.51,40.61,47733.0,37.9666,37.9852,37.6598,37.7528,47733.0
2022-04-27 13:30:00,40.62,40.86,40.53,40.85,39810.0,37.7621,37.9852,37.6784,37.9759,39810.0
2022-04-27 14:00:00,40.85,40.87,40.59,40.61,45412.0,37.9759,37.9945,37.7342,37.7528,45412.0
2022-04-27 14:30:00,40.61,40.78,40.43,40.45,56349.0,37.7528,37.9108,37.5855,37.6041,56349.0
2022-04-27 15:00:00,40.46,40.5,40.33,40.5,53211.0,37.6134,37.6505,37.4925,37.6505,53211.0
2022-04-27 15:30:00,40.47,40.57,40.25,40.28,276934.0,37.6227,37.7156,37.4181,37.446,276934.0
2022-04-28 09:30:00,40.37,40.37,39.97,39.97,101224.0,37.5297,37.5297,37.1578,37.1578,101224.0
2022-04-28 10:00:00,39.99,39.99,39.49,39.52,92130.0,37.1764,37.1764,36.7116,36.7395,92130.0
2022-04-28 10:30:00,39.53,39.69,39.36,39.59,72850.0,36.7488,36.8975,36.5908,36.8046,72850.0
2022-04-28 11:00:00,39.58,39.58,39.35,39.38,60573.0,36.7953,36.7953,36.5815,36.6093,60573.0
2022-04-28 11:30:00,39.36,39.43,39.22,39.39,71777.0,36.5908,36.6558,36.4606,36.6186,71777.0
2022-04-28 12:00:00,39.41,39.49,39.28,39.48,55932.0,36.6372,36.7116,36.5164,36.7023,55932.0
2022-04-28 12:30:00,39.52,39.72,39.47,39.7,46233.0,36.7395,36.9254,36.693,36.9068,46233.0
2022-04-28 13:00:00,39.71,39.92,39.7,39.82,66136.0,36.9161,37.1114,36.9068,37.0184,66136.0
2022-04-28 13:30:00,39.85,40.05,39.82,40.04,90288.0,37.0463,37.2322,37.0184,37.2229,90288.0
2022-04-28 14:00:00,40.05,40.27,39.98,40.26,77785.0,37.2322,37.4367,37.1671,37.4274,77785.0
2022-04-28 14:30:00,40.26,40.28,40.08,40.21,78287.0,37.4274,37.446,37.2601,37.381,78287.0
2022-04-28 15:00:00,40.2,40.32,40.19,40.24,111536.0,37.3717,37.4832,37.3624,37.4088,111536.0
2022-04-28 15:30:00,40.24,40.25,40.1,40.19,318941.0,37.4088,37.4181,37.2787,37.3624,318941.0
2022-04-29 09:30:00,40.02,40.81,40.02,40.53,116163.0,37.2043,37.9387,37.2043,37.6784,116163.0
2022-04-29 10:00:00,40.59,40.64,40.22,40.31,67379.0,37.7342,37.7807,37.3902,37.4739,67379.0
2022-04-29 10:30:00,40.3,40.45,40.21,40.4,69477.0,37.4646,37.6041,37.381,37.5576,69477.0
2022-04-29 11:00:00,40.4,40.75,40.31,40.67,123546.0,37.5576,37.883,37.4739,37.8086,123546.0
2022-04-29 11:30:00,40.69,40.84,40.68,40.79,67843.0,37.8272,37.9666,37.8179,37.9201,67843.0
2022-04-29 12:00:00,40.79,40.8,40.41,40.43,51406.0,37.9201,37.9294,37.5669,37.5855,51406.0
2022-04-29 12:30:00,40.45,40.53,40.36,40.42,42075.0,37.6041,37.6784,37.5204,37.5762,42075.0
2022-04-29 13:00:00,40.4,40.46,40.36,40.38,47798.0,37.5576,37.6134,37.5204,37.539,47798.0
2022-04-29 13:30:00,40.38,40.54,40.27,40.28,36369.0,37.539,37.6877,37.4367,37.446,36369.0
2022-04-29 14:00:00,40.29,40.48,40.25,40.43,46121.0,37.4553,37.632,37.4181,37.5855,46121.0
2022-04-29 14:30:00,40.43,40.43,40.22,40.32,48869.0,37.5855,37.5855,37.3902,37.4832,48869.0
2022-04-29 15:00:00,40.31,40.33,40.14,40.17,62913.0,37.4739,37.4925,37.3159,37.3438,62913.0
2022-04-29 15:30:00,40.16,40.25,39.93,39.99,275120.0,37.3345,37.4181,37.1207,37.1764,275120.0
2022-05-02 09:30:00,39.97,40.51,39.68,39.88,125651.0,37.1578,37.6598,36.8882,37.0742,125651.0
2022-05-02 10:00:00,39.86,40.03,39.56,39.88,86357.0,37.0556,37.2136,36.7767,37.0742,86357.0
2022-05-02 10:30:00,39.94,39.98,39.76,39.83,71491.0,37.1299,37.1671,36.9626,37.0277,71491.0
2022-05-02 11:00:00,39.83,39.85,39.55,39.57,69711.0,37.0277,37.0463,36.7674,36.786,69711.0
2022-05-02 11:30:00,39.58,39.8,39.5,39.76,66915.0,36.7953,36.9998,36.7209,36.9626,66915.0
2022-05-02 12:00:00,39.78,39.92,39.62,39.84,43323.0,36.9812,37.1114,36.8325,37.037,43323.0
2022-05-02 12:30:00,39.87,39.91,39.63,39.65,58550.0,37.0649,37.1021,36.8418,36.8604,58550.0
2022-05-02 13:00:00,39.65,39.72,39.56,39.66,57628.0,36.8604,36.9254,36.7767,36.8696,57628.0
2022-05-02 13:30:00,39.67,39.69,39.47,39.54,68088.0,36.8789,36.8975,36.693,36.7581,68088.0
2022-05-02 14:00:00,39.54,39.67,39.31,39.42,57280.0,36.7581,36.8789,36.5443,36.6465,57280.0
2022-05-02 14:30:00,39.43,39.53,39.35,39.43,63141.0,36.6558,36.7488,36.5815,36.6558,63141.0
2022-05-02 15:00:00,39.43,39.8,39.42,39.69,84113.0,36.6558,36.9998,36.6465,36.8975,84113.0
2022-05-02 15:30:00,39.71,39.82,39.56,39.65,266321.0,36.9161,37.0184,36.7767,36.8604,266321.0
2022-05-03 09:30:00,39.71,40.77,39.67,40.08,181350.0,36.9161,37.9016,36.8789,37.2601,181350.0
2022-05-03 10:00:00,40.09,40.18,39.94,40.12,75436.0,37.2694,37.3531,37.1299,37.2973,75436.0
2022-05-03 10:30:00,40.13,40.33,40.03,40.23,111638.0,37.3066,37.4925,37.2136,37.3995,111638.0
2022-05-03 11:00:00,40.22,40.79,40.18,40.63,69571.0,37.3902,37.9201,37.3531,37.7714,69571.0
2022-05-03 11:30:00,40.65,40.83,40.62,40.82,57400.0,37.79,37.9573,37.7621,37.948,57400.0
2022-05-03 12:00:00,40.82,40.91,40.59,40.59,79143.0,37.948,38.0317,37.7342,37.7342,79143.0
2022-05-03 12:30:00,40.58,40.87,40.55,40.73,79551.0,37.7249,37.9945,37.697,37.8644,79551.0
2022-05-03 13:00:00,40.74,40.91,40.7,40.76,53062.0,37.8737,38.0317,37.8365,37.8923,53062.0
2022-05-03 13:30:00,40.77,40.9,40.72,40.89,51031.0,37.9016,38.0224,37.8551,38.0131,51031.0
2022-05-03 14:00:00,40.87,40.89,40.67,40.77,79722.0,37.9945,38.0131,37.8086,37.9016,79722.0
2022-05-03 14:30:00,40.77,41.14,40.76,41.13,72006.0,37.9016,38.2455,37.8923,38.2362,72006.0
2022-05-03 15:00:00,41.14,41.19,40.81,40.85,111618.0,38.2455,38.292,37.9387,37.9759,111618.0
2022-05-03 15:30:00,40.84,40.86,40.6,40.67,208759.0,37.9666,37.9852,37.7435,37.8086,208759.0
2022-05-04 09:30:00,40.54,40.84,40.33,40.7,60594.0,37.6877,37.9666,37.4925,37.8365,60594.0
2022-05-04 10:00:00,40.69,40.92,40.52,40.9,57027.0,37.8272,38.041,37.6691,38.0224,57027.0
2022-05-04 10:30:00,40.91,41.24,40.82,41.23,71820.0,38.0317,38.3385,37.948,38.3292,71820.0
2022-05-04 11:00:00,41.23,41.28,41.1,41.15,30486.0,38.3292,38.3757,38.2083,38.2548,30486.0
2022-05-04 11:30:00,41.15,41.45,41.1,41.45,70085.0,38.2548,38.5337,38.2083,38.5337,70085.0
2022-05-04 12:00:00,41.45,41.59,41.3,41.47,194589.0,38.5337,38.6639,38.3943,38.5523,194589.0
2022-05-04 12:30:00,41.46,41.59,41.45,41.57,39036.0,38.543,38.6639,38.5337,38.6453,39036.0
2022-05-04 13:00:00,41.58,41.6,41.33,41.34,35184.0,38.6546,38.6732,38.4222,38.4314,35184.0
2022-05-04 13:30:00,41.34,41.38,41.15,41.28,43092.0,38.4314,38.4686,38.2548,38.3757,43092.0
2022-05-04 14:00:00,41.28,41.47,41.18,41.44,72485.0,38.3757,38.5523,38.2827,38.5244,72485.0
2022-05-04 14:30:00,41.43,41.92,41.07,41.83,122452.0,38.5151,38.9706,38.1804,38.887,122452.0
2022-05-04 15:00:00,41.83,41.91,41.73,41.91,80963.0,38.887,38.9613,38.794,38.9613,80963.0
2022-05-04 15:30:00,41.92,42.04,41.88,41.97,224227.0,38.9706,39.0822,38.9335,39.0171,224227.0
2022-05-05 09:30:00,41.74,42.08,41.66,41.79,131910.0,38.8033,39.1194,38.7289,38.8498,131910.0
2022-05-05 10:00:00,41.78,41.79,41.25,41.4,57679.0,38.8405,38.8498,38.3478,38.4872,57679.0
2022-05-05 10:30:00,41.42,41.61,41.14,41.32,69692.0,38.5058,38.6825,38.2455,38.4129,69692.0
2022-05-05 11:00:00,41.31,41.44,41.14,41.25,66960.0,38.4036,38.5244,38.2455,38.3478,66960.0
2022-05-05 11:30:00,41.26,41.36,40.94,40.97,40404.0,38.3571,38.45,38.0596,38.0875,40404.0
2022-05-05 12:00:00,40.94,41.13,40.86,41.04,46734.0,38.0596,38.2362,37.9852,38.1526,46734.0
2022-05-05 12:30:00,41.04,41.09,40.84,41.08,42000.0,38.1526,38.199,37.9666,38.1897,42000.0
2022-05-05 13:00:00,41.08,41.39,41.01,41.21,241948.0,38.1897,38.4779,38.1247,38.3106,241948.0
2022-05-05 13:30:00,41.19,41.35,41.06,41.15,67422.0,38.292,38.4407,38.1711,38.2548,67422.0
2022-05-05 14:00:00,41.12,41.21,40.87,40.87,35574.0,38.2269,38.3106,37.9945,37.9945,35574.0
2022-05-05 14:30:00,40.88,40.97,40.81,40.88,41496.0,38.0038,38.0875,37.9387,38.0038,41496.0
2022-05-05 15:00:00,40.88,40.88,40.57,40.6,81273.0,38.0038,38.0038,37.7156,37.7435,81273.0
2022-05-05 15:30:00,40.59,40.83,40.47,40.82,275756.0,37.7342,37.9573,37.6227,37.948,275756.0
2022-05-06 09:30:00,40.67,40.67,40.02,40.15,135772.0,37.8086,37.8086,37.2043,37.3252,135772.0
2022-05-06 10:00:00,40.16,40.44,39.98,40.22,76720.0,37.3345,37.5948,37.1671,37.3902,76720.0
2022-05-06 10:30:00,40.22,40.6,39.97,40.59,66775.0,37.3902,37.7435,37.1578,37.7342,66775.0
2022-05-06 11:00:00,40.55,40.72,40.45,40.58,51535.0,37.697,37.8551,37.6041,37.7249,51535.0
2022-05-06 11:30:00,40.59,40.62,40.3,40.35,33555.0,37.7342,37.7621,37.4646,37.5111,33555.0
2022-05-06 12:00:00,40.34,40.61,40.29,40.51,31596.0,37.5018,37.7528,37.4553,37.6598,31596.0
2022-05-06 12:30:00,40.51,40.6,40.39,40.54,37728.0,37.6598,37.7435,37.5483,37.6877,37728.0
2022-05-06 13:00:00,40.55,40.68,40.41,40.52,37474.0,37.697,37.8179,37.5669,37.6691,37474.0
2022-05-06 13:30:00,40.53,40.6,40.35,40.36,35508.0,37.6784,37.7435,37.5111,37.5204,35508.0
2022-05-06 14:00:00,40.36,40.39,40.11,40.14,44186.0,37.5204,37.5483,37.288,37.3159,44186.0
2022-05-06 14:30:00,40.14,40.39,40.07,40.3,47023.0,37.3159,37.5483,37.2508,37.4646,47023.0
2022-05-06 15:00:00,40.31,40.34,40.16,40.28,50956.0,37.4739,37.5018,37.3345,37.446,50956.0
2022-05-06 15:30:00,40.27,40.63,40.27,40.6,328865.0,37.4367,37.7714,37.4367,37.7435,328865.0
2022-05-09 09:30:00,40.18,40.54,40.05,40.41,80050.0,37.3531,37.6877,37.2322,37.5669,80050.0
2022-05-09 10:00:00,40.39,40.45,39.98,40.11,54041.0,37.5483,37.6041,37.1671,37.288,54041.0
2022-05-09 10:30:00,40.12,40.2,39.95,40.1,53805.0,37.2973,37.3717,37.1392,37.2787,53805.0
2022-05-09 11:00:00,40.07,40.18,39.95,39.96,74391.0,37.2508,37.3531,37.1392,37.1485,74391.0
2022-05-09 11:30:00,39.97,40.13,39.89,39.94,84523.0,37.1578,37.3066,37.0835,37.1299,84523.0
2022-05-09 12:00:00,39.94,40.04,39.84,39.91,70224.0,37.1299,37.2229,37.037,37.1021,70224.0
2022-05-09 12:30:00,39.9,39.96,39.38,39.38,126017.0,37.0928,37.1485,36.6093,36.6093,126017.0
2022-05-09 13:00:00,39.4,39.47,39.16,39.23,424444.0,36.6279,36.693,36.4048,36.4699,424444.0
2022-05-09 13:30:00,39.23,39.5,39.2,39.38,219301.0,36.4699,36.7209,36.442,36.6093,219301.0
2022-05-09 14:00:00,39.37,39.52,39.12,39.18,133123.0,36.6001,36.7395,36.3676,36.4234,133123.0
2022-05-09 14:30:00,39.18,39.54,39.09,39.4,95915.0,36.4234,36.7581,36.3398,36.6279,95915.0
2022-05-09 15:00:00,39.41,39.46,39.25,39.35,104083.0,36.6372,36.6837,36.4885,36.5815,104083.0
2022-05-09 15:30:00,39.35,39.35,39.09,39.25,442668.0,36.5815,36.5815,36.3398,36.4885,442668.0
2022-05-10 09:30:00,35.25,36.45,35.0,36.1,2210688.0,32.7699,33.8855,32.5375,33.5601,2210688.0
2022-05-10 10:00:00,36.35,37.66,36.22,37.32,1293922.0,33.7925,35.0104,33.6717,34.6943,1293922.0
2022-05-10 10:30:00,37.34,37.86,36.89,37.52,407889.0,34.7129,35.1963,34.2945,34.8802,407889.0
2022-05-10 11:00:00,37.54,37.77,37.12,37.34,367835.0,34.8988,35.1126,34.5084,34.7129,367835.0
2022-05-10 11:30:00,37.34,37.49,36.94,37.3,370645.0,34.7129,34.8523,34.341,34.6757,370645.0
2022-05-10 12:00:00,37.3,37.31,36.65,36.78,372048.0,34.6757,34.685,34.0714,34.1923,372048.0
2022-05-10 12:30:00,36.78,36.82,36.23,36.34,122616.0,34.1923,34.2295,33.681,33.7832,122616.0
2022-05-10 13:00:00,36.32,36.68,36.25,36.47,190215.0,33.7646,34.0993,33.6996,33.9041,190215.0
2022-05-10 13:30:00,36.47,36.91,36.36,36.75,681394.0,33.9041,34.3131,33.8018,34.1644,681394.0
2022-05-10 14:00:00,36.75,36.83,36.15,36.32,732254.0,34.1644,34.2388,33.6066,33.7646,732254.0
2022-05-10 14:30:00,36.33,36.45,36.05,36.39,359741.0,33.7739,33.8855,33.5136,33.8297,359741.0
2022-05-10 15:00:00,36.42,36.6,36.34,36.45,629404.0,33.8576,34.0249,33.7832,33.8855,629404.0
2022-05-10 15:30:00,36.45,36.5,36.25,36.36,1408805.0,33.8855,33.932,33.6996,33.8018,1408805.0
2022-05-11 09:30:00,36.48,38.33,36.39,38.0,1173571.0,33.9134,35.6332,33.8297,35.3264,1173571.0
2022-05-11 10:00:00,38.0,38.35,37.86,38.26,546114.0,35.3264,35.6518,35.1963,35.5681,546114.0
2022-05-11 10:30:00,38.25,38.45,38.06,38.18,733304.0,35.5589,35.7448,35.3822,35.4938,733304.0
2022-05-11 11:00:00,38.17,38.69,37.96,38.68,462443.0,35.4845,35.9679,35.2893,35.9586,462443.0
2022-05-11 11:30:00,38.68,39.0,38.19,38.33,451464.0,35.9586,36.2561,35.5031,35.6332,451464.0
2022-05-11 12:00:00,38.33,38.57,38.14,38.15,146114.0,35.6332,35.8563,35.4566,35.4659,146114.0
2022-05-11 12:30:00,38.15,38.15,37.94,37.96,336168.0,35.4659,35.4659,35.2707,35.2893,336168.0
2022-05-11 13:00:00,37.98,38.1,37.86,38.01,208927.0,35.3078,35.4194,35.1963,35.3357,208927.0
2022-05-11 13:30:00,38.0,38.1,37.88,37.96,202080.0,35.3264,35.4194,35.2149,35.2893,202080.0
2022-05-11 14:00:00,37.98,38.23,37.96,38.11,431936.0,35.3078,35.5403,35.2893,35.4287,431936.0
2022-05-11 14:30:00,38.1,38.15,37.81,37.83,403393.0,35.4194,35.4659,35.1498,35.1684,403393.0
2022-05-11 15:00:00,37.82,37.84,37.56,37.6,220521.0,35.1591,35.1777,34.9174,34.9546,220521.0
2022-05-11 15:30:00,37.62,37.73,37.44,37.68,628435.0,34.9732,35.0754,34.8058,35.029,628435.0
2022-05-12 09:30:00,37.4,38.38,37.37,37.91,165344.0,34.7687,35.6797,34.7408,35.2428,165344.0
2022-05-12 10:00:00,37.9,38.12,37.6,37.69,361132.0,35.2335,35.438,34.9546,35.0383,361132.0
2022-05-12 10:30:00,37.71,37.95,37.63,37.81,208119.0,35.0568,35.28,34.9825,35.1498,208119.0
2022-05-12 11:00:00,37.83,37.93,37.53,37.53,199938.0,35.1684,35.2614,34.8895,34.8895,199938.0
2022-05-12 11:30:00,37.51,37.58,37.35,37.52,177168.0,34.8709,34.936,34.7222,34.8802,177168.0
2022-05-12 12:00:00,37.52,37.68,37.42,37.64,227532.0,34.8802,35.029,34.7872,34.9918,227532.0
2022-05-12 12:30:00,37.63,37.75,37.43,37.62,283029.0,34.9825,35.094,34.7965,34.9732,283029.0
2022-05-12 13:00:00,37.63,37.63,37.4,37.47,241624.0,34.9825,34.9825,34.7687,34.8337,241624.0
2022-05-12 13:30:00,37.46,37.49,37.32,37.35,95136.0,34.8244,34.8523,34.6943,34.7222,95136.0
2022-05-12 14:00:00,37.37,37.46,37.23,37.28,126683.0,34.7408,34.8244,34.6106,34.6571,126683.0
2022-05-12 14:30:00,37.28,37.29,37.13,37.21,84902.0,34.6571,34.6664,34.5177,34.592,84902.0
2022-05-12 15:00:00,37.22,37.43,37.1,37.24,246988.0,34.6013,34.7965,34.4898,34.6199,246988.0
2022-05-12 15:30:00,37.24,37.85,37.23,37.85,908149.0,34.6199,35.187,34.6106,35.187,908149.0
2022-05-13 09:30:00,37.95,38.59,37.86,38.33,90794.0,35.28,35.8749,35.1963,35.6332,90794.0
2022-05-13 10:00:00,38.33,38.45,38.26,38.43,115530.0,35.6332,35.7448,35.5681,35.7262,115530.0
2022-05-13 10:30:00,38.43,38.47,38.2,38.36,142390.0,35.7262,35.7634,35.5124,35.6611,142390.0
2022-05-13 11:00:00,38.36,38.41,38.28,38.37,67307.0,35.6611,35.7076,35.5867,35.6704,67307.0
2022-05-13 11:30:00,38.39,38.49,38.24,38.38,116963.0,35.689,35.782,35.5496,35.6797,116963.0
2022-05-13 12:00:00,38.39,38.51,38.3,38.36,123631.0,35.689,35.8006,35.6053,35.6611,123631.0
2022-05-13 12:30:00,38.34,38.43,38.19,38.22,50843.0,35.6425,35.7262,35.5031,35.531,50843.0
2022-05-13 13:00:00,38.24,38.38,38.2,38.37,47561.0,35.5496,35.6797,35.5124,35.6704,47561.0
2022-05-13 13:30:00,38.36,38.36,38.11,38.12,34958.0,35.6611,35.6611,35.4287,35.438,34958.0
2022-05-13 14:00:00,38.11,38.2,37.97,38.05,84214.0,35.4287,35.5124,35.2986,35.3729,84214.0
2022-05-13 14:30:00,38.06,38.37,38.06,38.33,86197.0,35.3822,35.6704,35.3822,35.6332,86197.0
2022-05-13 15:00:00,38.32,38.37,38.26,38.3,87388.0,35.6239,35.6704,35.5681,35.6053,87388.0
2022-05-13 15:30:00,38.31,38.33,38.17,38.23,240395.0,35.6146,35.6332,35.4845,35.5403,240395.0
2022-05-16 09:30:00,38.2,38.47,38.07,38.19,119505.0,35.5124,35.7634,35.3915,35.5031,119505.0
2022-05-16 10:00:00,38.2,38.53,38.14,38.46,89270.0,35.5124,35.8192,35.4566,35.7541,89270.0
2022-05-16 10:30:00,38.44,38.47,38.15,38.25,88159.0,35.7355,35.7634,35.4659,35.5589,88159.0
2022-05-16 11:00:00,38.23,38.25,38.14,38.17,41156.0,35.5403,35.5589,35.4566,35.4845,41156.0
2022-05-16 11:30:00,38.19,38.22,37.98,38.15,129493.0,35.5031,35.531,35.3078,35.4659,129493.0
2022-05-16 12:00:00,38.15,38.2,37.97,38.0,56770.0,35.4659,35.5124,35.2986,35.3264,56770.0
2022-05-16 12:30:00,37.98,38.07,37.97,38.04,52897.0,35.3078,35.3915,35.2986,35.3636,52897.0
2022-05-16 13:00:00,38.03,38.23,38.02,38.21,70875.0,35.3543,35.5403,35.345,35.5217,70875.0
2022-05-16 13:30:00,38.21,38.37,38.21,38.37,46395.0,35.5217,35.6704,35.5217,35.6704,46395.0
2022-05-16 14:00:00,38.35,38.43,38.29,38.41,63326.0,35.6518,35.7262,35.596,35.7076,63326.0
2022-05-16 14:30:00,38.41,38.43,38.26,38.32,78423.0,35.7076,35.7262,35.5681,35.6239,78423.0
2022-05-16 15:00:00,38.33,38.42,38.29,38.35,42840.0,35.6332,35.7169,35.596,35.6518,42840.0
2022-05-16 15:30:00,38.35,38.39,38.22,38.29,243070.0,35.6518,35.689,35.531,35.596,243070.0
2022-05-17 09:30:00,38.29,38.87,38.29,38.73,68519.0,35.596,36.1352,35.596,36.0051,68519.0
2022-05-17 10:00:00,38.74,38.86,38.65,38.65,50952.0,36.0144,36.1259,35.9307,35.9307,50952.0
2022-05-17 10:30:00,38.66,38.81,38.64,38.79,46844.0,35.94,36.0795,35.9214,36.0609,46844.0
2022-05-17 11:00:00,38.8,39.01,38.76,38.97,59003.0,36.0702,36.2654,36.033,36.2282,59003.0
2022-05-17 11:30:00,38.98,38.99,38.84,38.92,60410.0,36.2375,36.2468,36.1073,36.1817,60410.0
2022-05-17 12:00:00,38.91,38.95,38.81,38.92,44638.0,36.1724,36.2096,36.0795,36.1817,44638.0
2022-05-17 12:30:00,38.92,39.07,38.88,39.02,34831.0,36.1817,36.3212,36.1445,36.2747,34831.0
2022-05-17 13:00:00,38.99,39.18,38.97,39.12,36524.0,36.2468,36.4234,36.2282,36.3676,36524.0
2022-05-17 13:30:00,39.13,39.15,39.05,39.05,38019.0,36.3769,36.3955,36.3026,36.3026,38019.0
2022-05-17 14:00:00,39.04,39.07,38.66,38.84,104835.0,36.2933,36.3212,35.94,36.1073,104835.0
2022-05-17 14:30:00,38.83,39.05,38.76,38.93,48918.0,36.098,36.3026,36.033,36.191,48918.0
2022-05-17 15:00:00,38.94,39.12,38.9,39.1,94927.0,36.2003,36.3676,36.1631,36.349,94927.0
2022-05-17 15:30:00,39.1,39.11,38.89,38.96,226165.0,36.349,36.3583,36.1538,36.2189,226165.0
2022-05-18 09:30:00,38.75,38.93,38.3,38.43,90426.0,36.0237,36.191,35.6053,35.7262,90426.0
2022-05-18 10:00:00,38.42,38.46,38.29,38.39,67280.0,35.7169,35.7541,35.596,35.689,67280.0
2022-05-18 10:30:00,38.37,38.69,38.36,38.65,50688.0,35.6704,35.9679,35.6611,35.9307,50688.0
2022-05-18 11:00:00,38.65,38.65,38.45,38.45,40463.0,35.9307,35.9307,35.7448,35.7448,40463.0
2022-05-18 11:30:00,38.44,38.48,38.31,38.31,43328.0,35.7355,35.7727,35.6146,35.6146,43328.0
2022-05-18 12:00:00,38.3,38.35,38.21,38.29,43708.0,35.6053,35.6518,35.5217,35.596,43708.0
2022-05-18 12:30:00,38.29,38.39,38.27,38.37,43779.0,35.596,35.689,35.5774,35.6704,43779.0
2022-05-18 13:00:00,38.37,38.37,38.08,38.19,77201.0,35.6704,35.6704,35.4008,35.5031,77201.0
2022-05-18 13:30:00,38.18,38.2,38.0,38.07,100532.0,35.4938,35.5124,35.3264,35.3915,100532.0
2022-05-18 14:00:00,38.08,38.13,38.0,38.12,74983.0,35.4008,35.4473,35.3264,35.438,74983.0
2022-05-18 14:30:00,38.12,38.12,37.82,37.85,137409.0,35.438,35.438,35.1591,35.187,137409.0
2022-05-18 15:00:00,37.84,37.88,37.53,37.55,177315.0,35.1777,35.2149,34.8895,34.9081,177315.0
2022-05-18 15:30:00,37.55,37.68,37.46,37.63,320656.0,34.9081,35.029,34.8244,34.9825,320656.0
2022-05-19 09:30:00,37.23,37.49,37.01,37.16,118319.0,34.6106,34.8523,34.4061,34.5455,118319.0
2022-05-19 10:00:00,37.14,37.3,37.05,37.19,68538.0,34.5269,34.6757,34.4433,34.5734,68538.0
2022-05-19 10:30:00,37.18,37.24,37.11,37.16,43840.0,34.5641,34.6199,34.4991,34.5455,43840.0
2022-05-19 11:00:00,37.18,37.23,36.99,37.0,49657.0,34.5641,34.6106,34.3875,34.3968,49657.0
2022-05-19 11:30:00,37.02,37.34,37.02,37.14,60657.0,34.4154,34.7129,34.4154,34.5269,60657.0
2022-05-19 12:00:00,37.15,37.19,36.98,37.01,43470.0,34.5362,34.5734,34.3782,34.4061,43470.0
2022-05-19 12:30:00,37.02,37.05,36.84,36.99,56611.0,34.4154,34.4433,34.2481,34.3875,56611.0
2022-05-19 13:00:00,37.02,37.08,36.9,37.03,51882.0,34.4154,34.4712,34.3038,34.4247,51882.0
2022-05-19 13:30:00,37.03,37.3,36.97,37.27,63182.0,34.4247,34.6757,34.3689,34.6478,63182.0
2022-05-19 14:00:00,37.28,37.31,37.16,37.31,51144.0,34.6571,34.685,34.5455,34.685,51144.0
2022-05-19 14:30:00,37.3,37.48,37.26,37.45,64906.0,34.6757,34.843,34.6385,34.8151,64906.0
2022-05-19 15:00:00,37.44,37.54,37.26,37.27,66907.0,34.8058,34.8988,34.6385,34.6478,66907.0
2022-05-19 15:30:00,37.25,37.38,37.18,37.31,209294.0,34.6292,34.7501,34.5641,34.685,209294.0
2022-05-20 09:30:00,37.71,37.77,37.49,37.76,99497.0,35.0568,35.1126,34.8523,35.1033,99497.0
2022-05-20 10:00:00,37.8,37.82,37.35,37.43,58850.0,35.1405,35.1591,34.7222,34.7965,58850.0
2022-05-20 10:30:00,37.44,37.58,37.32,37.32,55053.0,34.8058,34.936,34.6943,34.6943,55053.0
2022-05-20 11:00:00,37.3,37.36,37.11,37.26,37453.0,34.6757,34.7315,34.4991,34.6385,37453.0
2022-05-20 11:30:00,37.25,37.27,37.1,37.1,37116.0,34.6292,34.6478,34.4898,34.4898,37116.0
2022-05-20 12:00:00,37.1,37.1,36.9,37.04,62757.0,34.4898,34.4898,34.3038,34.434,62757.0
2022-05-20 12:30:00,37.03,37.06,36.89,36.91,50856.0,34.4247,34.4526,34.2945,34.3131,50856.0
2022-05-20 13:00:00,36.9,36.96,36.82,36.82,50237.0,34.3038,34.3596,34.2295,34.2295,50237.0
2022-05-20 13:30:00,36.83,37.06,36.82,37.01,31057.0,34.2388,34.4526,34.2295,34.4061,31057.0
2022-05-20 14:00:00,37.0,37.07,36.9,36.98,32924.0,34.3968,34.4619,34.3038,34.3782,32924.0
2022-05-20 14:30:00,36.97,37.18,36.9,37.07,46669.0,34.3689,34.5641,34.3038,34.4619,46669.0
2022-05-20 15:00:00,37.07,37.24,36.97,37.24,88561.0,34.4619,34.6199,34.3689,34.6199,88561.0
2022-05-20 15:30:00,37.23,37.78,37.21,37.75,257995.0,34.6106,35.1219,34.592,35.094,257995.0
2022-05-23 09:30:00,38.09,38.42,37.91,37.95,64372.0,35.4101,35.7169,35.2428,35.28,64372.0
2022-05-23 10:00:00,37.94,38.1,37.74,38.1,72520.0,35.2707,35.4194,35.0847,35.4194,72520.0
2022-05-23 10:30:00,38.07,38.25,38.02,38.25,83768.0,35.3915,35.5589,35.345,35.5589,83768.0
2022-05-23 11:00:00,38.24,38.4,38.22,38.38,116097.0,35.5496,35.6983,35.531,35.6797,116097.0
2022-05-23 11:30:00,38.39,38.49,38.35,38.47,43675.0,35.689,35.782,35.6518,35.7634,43675.0
2022-05-23 12:00:00,38.47,38.57,38.4,38.5,44320.0,35.7634,35.8563,35.6983,35.7913,44320.0
2022-05-23 12:30:00,38.5,38.57,38.41,38.5,66417.0,35.7913,35.8563,35.7076,35.7913,66417.0
2022-05-23 13:00:00,38.5,38.58,38.36,38.44,83218.0,35.7913,35.8656,35.6611,35.7355,83218.0
2022-05-23 13:30:00,38.44,38.64,38.39,38.57,65692.0,35.7355,35.9214,35.689,35.8563,65692.0
2022-05-23 14:00:00,38.57,38.62,38.53,38.6,52015.0,35.8563,35.9028,35.8192,35.8842,52015.0
2022-05-23 14:30:00,38.6,38.61,38.46,38.54,57889.0,35.8842,35.8935,35.7541,35.8284,57889.0
2022-05-23 15:00:00,38.54,38.58,38.4,38.51,120546.0,35.8284,35.8656,35.6983,35.8006,120546.0
2022-05-23 15:30:00,38.51,38.59,38.36,38.51,258291.0,35.8006,35.8749,35.6611,35.8006,258291.0
2022-05-24 09:30:00,38.47,38.47,37.81,37.98,215567.0,35.7634,35.7634,35.1498,35.3078,215567.0
2022-05-24 10:00:00,37.98,38.18,37.88,38.0,166947.0,35.3078,35.4938,35.2149,35.3264,166947.0
2022-05-24 10:30:00,38.0,38.0,37.73,37.88,190668.0,35.3264,35.3264,35.0754,35.2149,190668.0
2022-05-24 11:00:00,37.86,38.13,37.85,38.13,171041.0,35.1963,35.4473,35.187,35.4473,171041.0
2022-05-24 11:30:00,38.13,38.35,38.12,38.27,182975.0,35.4473,35.6518,35.438,35.5774,182975.0
2022-05-24 12:00:00,38.24,38.38,38.16,38.2,125377.0,35.5496,35.6797,35.4752,35.5124,125377.0
2022-05-24 12:30:00,38.21,38.23,37.95,38.19,76155.0,35.5217,35.5403,35.28,35.5031,76155.0
2022-05-24 13:00:00,38.19,38.19,37.95,38.06,97804.0,35.5031,35.5031,35.28,35.3822,97804.0
2022-05-24 13:30:00,38.04,38.14,37.96,38.12,46676.0,35.3636,35.4566,35.2893,35.438,46676.0
2022-05-24 14:00:00,38.12,38.23,38.04,38.15,52466.0,35.438,35.5403,35.3636,35.4659,52466.0
2022-05-24 14:30:00,38.14,38.24,37.95,37.98,73399.0,35.4566,35.5496,35.28,35.3078,73399.0
2022-05-24 15:00:00,37.97,38.17,37.97,38.16,83039.0,35.2986,35.4845,35.2986,35.4752,83039.0
2022-05-24 15:30:00,38.16,38.29,38.05,38.11,298970.0,35.4752,35.596,35.3729,35.4287,298970.0
2022-05-25 09:30:00,38.06,38.62,37.18,38.51,79931.0,35.3822,35.9028,34.5641,35.8006,79931.0
2022-05-25 10:00:00,38.52,38.67,38.33,38.64,197397.0,35.8099,35.9493,35.6332,35.9214,197397.0
2022-05-25 10:30:00,38.63,38.88,38.61,38.83,161401.0,35.9121,36.1445,35.8935,36.098,161401.0
2022-05-25 11:00:00,38.82,38.9,38.76,38.81,86451.0,36.0887,36.1631,36.033,36.0795,86451.0
2022-05-25 11:30:00,38.8,38.83,38.63,38.69,80272.0,36.0702,36.098,35.9121,35.9679,80272.0
2022-05-25 12:00:00,38.69,38.79,38.59,38.68,67485.0,35.9679,36.0609,35.8749,35.9586,67485.0
2022-05-25 12:30:00,38.7,38.72,38.57,38.65,64295.0,35.9772,35.9958,35.8563,35.9307,64295.0
2022-05-25 13:00:00,38.65,38.65,38.47,38.58,61473.0,35.9307,35.9307,35.7634,35.8656,61473.0
2022-05-25 13:30:00,38.59,38.6,38.46,38.52,42106.0,35.8749,35.8842,35.7541,35.8099,42106.0
2022-05-25 14:00:00,38.49,38.65,38.37,38.61,54646.0,35.782,35.9307,35.6704,35.8935,54646.0
2022-05-25 14:30:00,38.59,38.67,38.54,38.65,43219.0,35.8749,35.9493,35.8284,35.9307,43219.0
2022-05-25 15:00:00,38.65,38.79,38.62,38.64,85201.0,35.9307,36.0609,35.9028,35.9214,85201.0
2022-05-25 15:30:00,38.65,38.66,38.46,38.59,345768.0,35.9307,35.94,35.7541,35.8749,345768.0
2022-05-26 09:30:00,38.61,39.05,38.49,39.0,52521.0,35.8935,36.3026,35.782,36.2561,52521.0
2022-05-26 10:00:00,39.01,39.19,38.96,39.02,127074.0,36.2654,36.4327,36.2189,36.2747,127074.0
2022-05-26 10:30:00,39.04,39.09,38.74,38.82,41337.0,36.2933,36.3398,36.0144,36.0887,41337.0
2022-05-26 11:00:00,38.82,38.9,38.78,38.87,41011.0,36.0887,36.1631,36.0516,36.1352,41011.0
2022-05-26 11:30:00,38.87,38.89,38.7,38.82,55083.0,36.1352,36.1538,35.9772,36.0887,55083.0
2022-05-26 12:00:00,38.83,39.02,38.82,38.98,56767.0,36.098,36.2747,36.0887,36.2375,56767.0
2022-05-26 12:30:00,38.97,39.08,38.94,39.05,64796.0,36.2282,36.3305,36.2003,36.3026,64796.0
2022-05-26 13:00:00,39.06,39.07,38.94,38.95,117881.0,36.3119,36.3212,36.2003,36.2096,117881.0
2022-05-26 13:30:00,38.95,39.07,38.94,39.02,57838.0,36.2096,36.3212,36.2003,36.2747,57838.0
2022-05-26 14:00:00,39.01,39.02,38.85,38.89,52010.0,36.2654,36.2747,36.1166,36.1538,52010.0
2022-05-26 14:30:00,38.9,39.0,38.62,38.91,179654.0,36.1631,36.2561,35.9028,36.1724,179654.0
2022-05-26 15:00:00,38.91,39.07,38.89,39.03,104154.0,36.1724,36.3212,36.1538,36.284,104154.0
2022-05-26 15:30:00,39.02,39.11,38.88,38.95,187140.0,36.2747,36.3583,36.1445,36.2096,187140.0
2022-05-27 09:30:00,39.19,39.48,39.02,39.3,82287.0,36.4327,36.7023,36.2747,36.535,82287.0
2022-05-27 10:00:00,39.3,39.45,39.26,39.43,99741.0,36.535,36.6744,36.4978,36.6558,99741.0
2022-05-27 10:30:00,39.43,39.66,39.4,39.49,118886.0,36.6558,36.8696,36.6279,36.7116,118886.0
2022-05-27 11:00:00,39.5,39.59,39.32,39.35,57371.0,36.7209,36.8046,36.5536,36.5815,57371.0
2022-05-27 11:30:00,39.35,39.37,39.24,39.34,39277.0,36.5815,36.6001,36.4792,36.5722,39277.0
2022-05-27 12:00:00,39.37,39.37,39.24,39.29,48399.0,36.6001,36.6001,36.4792,36.5257,48399.0
2022-05-27 12:30:00,39.3,39.37,39.28,39.33,37031.0,36.535,36.6001,36.5164,36.5629,37031.0
2022-05-27 13:00:00,39.33,39.5,39.31,39.49,51530.0,36.5629,36.7209,36.5443,36.7116,51530.0
2022-05-27 13:30:00,39.48,39.59,39.41,39.45,60664.0,36.7023,36.8046,36.6372,36.6744,60664.0
2022-05-27 14:00:00,39.45,39.57,39.41,39.52,66730.0,36.6744,36.786,36.6372,36.7395,66730.0
2022-05-27 14:30:00,39.51,39.61,39.45,39.52,89363.0,36.7302,36.8232,36.6744,36.7395,89363.0
2022-05-27 15:00:00,39.52,39.67,39.51,39.63,66686.0,36.7395,36.8789,36.7302,36.8418,66686.0
2022-05-27 15:30:00,39.63,39.78,39.52,39.72,366217.0,36.8418,36.9812,36.7395,36.9254,366217.0
2022-05-31 09:30:00,39.75,39.75,39.23,39.49,224601.0,36.9533,36.9533,36.4699,36.7116,224601.0
2022-05-31 10:00:00,39.48,39.73,39.45,39.52,56385.0,36.7023,36.9347,36.6744,36.7395,56385.0
2022-05-31 10:30:00,39.53,39.75,39.52,39.69,112023.0,36.7488,36.9533,36.7395,36.8975,112023.0
2022-05-31 11:00:00,39.68,39.68,39.35,39.35,223024.0,36.8882,36.8882,36.5815,36.5815,223024.0
2022-05-31 11:30:00,39.34,39.57,39.3,39.47,51863.0,36.5722,36.786,36.535,36.693,51863.0
2022-05-31 12:00:00,39.46,39.54,39.26,39.27,35086.0,36.6837,36.7581,36.4978,36.5071,35086.0
2022-05-31 12:30:00,39.27,39.48,39.25,39.41,36681.0,36.5071,36.7023,36.4885,36.6372,36681.0
2022-05-31 13:00:00,39.4,39.49,39.27,39.42,120143.0,36.6279,36.7116,36.5071,36.6465,120143.0
2022-05-31 13:30:00,39.41,39.58,39.37,39.55,55114.0,36.6372,36.7953,36.6001,36.7674,55114.0
2022-05-31 14:00:00,39.54,39.54,39.39,39.45,69517.0,36.7581,36.7581,36.6186,36.6744,69517.0
2022-05-31 14:30:00,39.46,39.5,39.26,39.36,181781.0,36.6837,36.7209,36.4978,36.5908,181781.0
2022-05-31 15:00:00,39.36,39.5,39.24,39.49,131096.0,36.5908,36.7209,36.4792,36.7116,131096.0
2022-05-31 15:30:00,39.5,39.76,39.39,39.56,334071.0,36.7209,36.9626,36.6186,36.7767,334071.0
2022-06-01 09:30:00,39.79,39.92,39.4,39.42,83901.0,36.9905,37.1114,36.6279,36.6465,83901.0
2022-06-01 10:00:00,39.41,39.41,38.77,38.87,164637.0,36.6372,36.6372,36.0423,36.1352,164637.0
2022-06-01 10:30:00,38.87,38.87,38.58,38.65,261904.0,36.1352,36.1352,35.8656,35.9307,261904.0
2022-06-01 11:00:00,38.62,38.62,38.38,38.46,104438.0,35.9028,35.9028,35.6797,35.7541,104438.0
2022-06-01 11:30:00,38.46,38.47,38.26,38.35,51467.0,35.7541,35.7634,35.5681,35.6518,51467.0
2022-06-01 12:00:00,38.35,38.57,38.35,38.44,53829.0,35.6518,35.8563,35.6518,35.7355,53829.0
2022-06-01 12:30:00,38.45,38.64,38.45,38.61,52924.0,35.7448,35.9214,35.7448,35.8935,52924.0
2022-06-01 13:00:00,38.61,39.02,38.59,39.0,88208.0,35.8935,36.2747,35.8749,36.2561,88208.0
2022-06-01 13:30:00,39.0,39.04,38.79,38.83,116990.0,36.2561,36.2933,36.0609,36.098,116990.0
2022-06-01 14:00:00,38.83,39.15,38.82,39.13,57300.0,36.098,36.3955,36.0887,36.3769,57300.0
2022-06-01 14:30:00,39.13,39.3,39.12,39.18,57960.0,36.3769,36.535,36.3676,36.4234,57960.0
2022-06-01 15:00:00,39.17,39.28,39.13,39.21,64408.0,36.4141,36.5164,36.3769,36.4513,64408.0
2022-06-01 15:30:00,39.21,39.32,39.02,39.04,309897.0,36.4513,36.5536,36.2747,36.2933,309897.0
2022-06-02 09:30:00,39.7,39.91,39.51,39.8,222622.0,36.9068,37.1021,36.7302,36.9998,222622.0
2022-06-02 10:00:00,39.8,40.24,39.78,40.19,116125.0,36.9998,37.4088,36.9812,37.3624,116125.0
2022-06-02 10:30:00,40.2,40.87,40.2,40.86,174593.0,37.3717,37.9945,37.3717,37.9852,174593.0
2022-06-02 11:00:00,40.85,41.59,40.85,41.52,471016.0,37.9759,38.6639,37.9759,38.5988,471016.0
2022-06-02 11:30:00,41.55,41.76,41.39,41.4,171080.0,38.6267,38.8219,38.4779,38.4872,171080.0
2022-06-02 12:00:00,41.4,41.71,41.39,41.65,103639.0,38.4872,38.7754,38.4779,38.7196,103639.0
2022-06-02 12:30:00,41.65,41.91,41.64,41.91,152583.0,38.7196,38.9613,38.7103,38.9613,152583.0
2022-06-02 13:00:00,41.9,41.9,41.35,41.41,82758.0,38.952,38.952,38.4407,38.4965,82758.0
2022-06-02 13:30:00,41.44,41.7,41.42,41.55,95670.0,38.5244,38.7661,38.5058,38.6267,95670.0
2022-06-02 14:00:00,41.55,41.72,41.41,41.71,176980.0,38.6267,38.7847,38.4965,38.7754,176980.0
2022-06-02 14:30:00,41.7,41.85,41.69,41.75,116204.0,38.7661,38.9056,38.7568,38.8126,116204.0
2022-06-02 15:00:00,41.75,41.84,41.68,41.77,140295.0,38.8126,38.8963,38.7475,38.8312,140295.0
2022-06-02 15:30:00,41.77,41.89,41.74,41.81,543129.0,38.8312,38.9428,38.8033,38.8684,543129.0
2022-06-03 09:30:00,41.45,41.55,40.97,41.07,83992.0,38.5337,38.6267,38.0875,38.1804,83992.0
2022-06-03 10:00:00,41.06,41.07,40.69,40.8,113174.0,38.1711,38.1804,37.8272,37.9294,113174.0
2022-06-03 10:30:00,40.77,40.88,40.61,40.64,57478.0,37.9016,38.0038,37.7528,37.7807,57478.0
2022-06-03 11:00:00,40.64,40.76,40.58,40.58,48354.0,37.7807,37.8923,37.7249,37.7249,48354.0
2022-06-03 11:30:00,40.59,40.71,40.55,40.62,45644.0,37.7342,37.8458,37.697,37.7621,45644.0
2022-06-03 12:00:00,40.62,40.7,40.58,40.68,55735.0,37.7621,37.8365,37.7249,37.8179,55735.0
2022-06-03 12:30:00,40.68,40.69,40.53,40.6,34935.0,37.8179,37.8272,37.6784,37.7435,34935.0
2022-06-03 13:00:00,40.61,40.71,40.47,40.57,46080.0,37.7528,37.8458,37.6227,37.7156,46080.0
2022-06-03 13:30:00,40.55,40.66,40.41,40.53,93186.0,37.697,37.7993,37.5669,37.6784,93186.0
2022-06-03 14:00:00,40.52,40.73,40.49,40.73,49793.0,37.6691,37.8644,37.6413,37.8644,49793.0
2022-06-03 14:30:00,40.74,40.75,40.6,40.67,55731.0,37.8737,37.883,37.7435,37.8086,55731.0
2022-06-03 15:00:00,40.67,40.69,40.51,40.58,66480.0,37.8086,37.8272,37.6598,37.7249,66480.0
2022-06-03 15:30:00,40.57,40.58,40.33,40.5,340349.0,37.7156,37.7249,37.4925,37.6505,340349.0
2022-06-06 09:30:00,39.89,40.76,39.89,40.63,80794.0,37.0835,37.8923,37.0835,37.7714,80794.0
2022-06-06 10:00:00,40.66,40.8,40.62,40.72,38797.0,37.7993,37.9294,37.7621,37.8551,38797.0
2022-06-06 10:30:00,40.73,40.76,40.53,40.6,29978.0,37.8644,37.8923,37.6784,37.7435,29978.0
2022-06-06 11:00:00,40.59,40.68,40.32,40.37,29534.0,37.7342,37.8179,37.4832,37.5297,29534.0
2022-06-06 11:30:00,40.38,40.44,40.33,40.39,27439.0,37.539,37.5948,37.4925,37.5483,27439.0
2022-06-06 12:00:00,40.37,40.37,40.22,40.26,83219.0,37.5297,37.5297,37.3902,37.4274,83219.0
2022-06-06 12:30:00,40.24,40.4,40.23,40.4,18638.0,37.4088,37.5576,37.3995,37.5576,18638.0
2022-06-06 13:00:00,40.4,40.4,40.27,40.32,19767.0,37.5576,37.5576,37.4367,37.4832,19767.0
2022-06-06 13:30:00,40.31,40.6,40.28,40.58,39446.0,37.4739,37.7435,37.446,37.7249,39446.0
2022-06-06 14:00:00,40.59,40.59,40.37,40.38,27294.0,37.7342,37.7342,37.5297,37.539,27294.0
2022-06-06 14:30:00,40.37,40.43,40.28,40.32,35052.0,37.5297,37.5855,37.446,37.4832,35052.0
2022-06-06 15:00:00,40.31,40.35,40.22,40.33,44694.0,37.4739,37.5111,37.3902,37.4925,44694.0
2022-06-06 15:30:00,40.33,40.47,40.28,40.44,200633.0,37.4925,37.6227,37.446,37.5948,200633.0
2022-06-07 09:30:00,40.1,40.46,40.02,40.17,38503.0,37.2787,37.6134,37.2043,37.3438,38503.0
2022-06-07 10:00:00,40.2,40.28,39.97,40.09,31233.0,37.3717,37.446,37.1578,37.2694,31233.0
2022-06-07 10:30:00,40.11,40.16,40.0,40.06,91432.0,37.288,37.3345,37.1857,37.2415,91432.0
2022-06-07 11:00:00,40.06,40.11,39.93,39.96,39576.0,37.2415,37.288,37.1207,37.1485,39576.0
2022-06-07 11:30:00,39.94,39.95,39.85,39.89,23984.0,37.1299,37.1392,37.0463,37.0835,23984.0
2022-06-07 12:00:00,39.91,39.91,39.73,39.91,22381.0,37.1021,37.1021,36.9347,37.1021,22381.0
2022-06-07 12:30:00,39.91,40.08,39.89,40.05,57971.0,37.1021,37.2601,37.0835,37.2322,57971.0
2022-06-07 13:00:00,40.06,40.27,40.02,40.27,80167.0,37.2415,37.4367,37.2043,37.4367,80167.0
2022-06-07 13:30:00,40.27,40.52,40.25,40.44,90074.0,37.4367,37.6691,37.4181,37.5948,90074.0
2022-06-07 14:00:00,40.44,40.44,40.25,40.27,64249.0,37.5948,37.5948,37.4181,37.4367,64249.0
2022-06-07 14:30:00,40.27,40.36,40.22,40.32,75087.0,37.4367,37.5204,37.3902,37.4832,75087.0
2022-06-07 15:00:00,40.32,40.47,40.31,40.41,73677.0,37.4832,37.6227,37.4739,37.5669,73677.0
2022-06-07 15:30:00,40.4,40.6,40.36,40.52,285031.0,37.5576,37.7435,37.5204,37.6691,285031.0
2022-06-08 09:30:00,40.42,40.42,40.13,40.26,46759.0,37.5762,37.5762,37.3066,37.4274,46759.0
2022-06-08 10:00:00,40.24,40.28,39.95,39.96,37601.0,37.4088,37.446,37.1392,37.1485,37601.0
2022-06-08 10:30:00,39.96,40.15,39.96,40.06,27450.0,37.1485,37.3252,37.1485,37.2415,27450.0
2022-06-08 11:00:00,40.08,40.2,40.07,40.12,67357.0,37.2601,37.3717,37.2508,37.2973,67357.0
2022-06-08 11:30:00,40.12,40.32,40.12,40.26,37867.0,37.2973,37.4832,37.2973,37.4274,37867.0
2022-06-08 12:00:00,40.27,40.32,40.09,40.16,23887.0,37.4367,37.4832,37.2694,37.3345,23887.0
2022-06-08 12:30:00,40.17,40.24,40.03,40.24,36146.0,37.3438,37.4088,37.2136,37.4088,36146.0
2022-06-08 13:00:00,40.24,40.24,40.08,40.11,56644.0,37.4088,37.4088,37.2601,37.288,56644.0
2022-06-08 13:30:00,40.09,40.1,39.94,39.97,51727.0,37.2694,37.2787,37.1299,37.1578,51727.0
2022-06-08 14:00:00,39.97,40.07,39.89,40.07,60033.0,37.1578,37.2508,37.0835,37.2508,60033.0
2022-06-08 14:30:00,40.07,40.14,39.99,40.09,40497.0,37.2508,37.3159,37.1764,37.2694,40497.0
2022-06-08 15:00:00,40.1,40.2,40.03,40.15,48874.0,37.2787,37.3717,37.2136,37.3252,48874.0
2022-06-08 15:30:00,40.16,40.17,39.98,40.0,223307.0,37.3345,37.3438,37.1671,37.1857,223307.0
2022-06-09 09:30:00,39.62,39.72,39.43,39.7,36096.0,36.8325,36.9254,36.6558,36.9068,36096.0
2022-06-09 10:00:00,39.69,39.71,39.42,39.59,33190.0,36.8975,36.9161,36.6465,36.8046,33190.0
2022-06-09 10:30:00,39.59,39.71,39.38,39.5,58585.0,36.8046,36.9161,36.6093,36.7209,58585.0
2022-06-09 11:00:00,39.5,39.52,39.38,39.52,33912.0,36.7209,36.7395,36.6093,36.7395,33912.0
2022-06-09 11:30:00,39.51,39.75,39.51,39.75,43546.0,36.7302,36.9533,36.7302,36.9533,43546.0
2022-06-09 12:00:00,39.75,39.84,39.7,39.84,37222.0,36.9533,37.037,36.9068,37.037,37222.0
2022-06-09 12:30:00,39.82,39.84,39.61,39.68,17905.0,37.0184,37.037,36.8232,36.8882,17905.0
2022-06-09 13:00:00,39.66,39.8,39.65,39.66,23966.0,36.8696,36.9998,36.8604,36.8696,23966.0
2022-06-09 13:30:00,39.66,39.69,39.6,39.66,20645.0,36.8696,36.8975,36.8139,36.8696,20645.0
2022-06-09 14:00:00,39.65,39.65,39.5,39.55,28789.0,36.8604,36.8604,36.7209,36.7674,28789.0
2022-06-09 14:30:00,39.54,39.54,39.44,39.45,43635.0,36.7581,36.7581,36.6651,36.6744,43635.0
2022-06-09 15:00:00,39.45,39.45,39.33,39.36,60504.0,36.6744,36.6744,36.5629,36.5908,60504.0
2022-06-09 15:30:00,39.36,39.38,39.08,39.11,238027.0,36.5908,36.6093,36.3305,36.3583,238027.0
2022-06-10 09:30:00,38.46,38.63,38.26,38.57,75669.0,35.7541,35.9121,35.5681,35.8563,75669.0
2022-06-10 10:00:00,38.54,38.58,38.4,38.52,119544.0,35.8284,35.8656,35.6983,35.8099,119544.0
2022-06-10 10:30:00,38.51,38.87,38.49,38.75,44727.0,35.8006,36.1352,35.782,36.0237,44727.0
2022-06-10 11:00:00,38.74,38.91,38.7,38.78,67348.0,36.0144,36.1724,35.9772,36.0516,67348.0
2022-06-10 11:30:00,38.78,38.82,38.63,38.74,51581.0,36.0516,36.0887,35.9121,36.0144,51581.0
2022-06-10 12:00:00,38.75,38.83,38.58,38.59,41775.0,36.0237,36.098,35.8656,35.8749,41775.0
2022-06-10 12:30:00,38.61,38.68,38.5,38.54,37584.0,35.8935,35.9586,35.7913,35.8284,37584.0
2022-06-10 13:00:00,38.55,38.61,38.36,38.61,48824.0,35.8377,35.8935,35.6611,35.8935,48824.0
2022-06-10 13:30:00,38.58,38.58,38.36,38.39,47412.0,35.8656,35.8656,35.6611,35.689,47412.0
2022-06-10 14:00:00,38.41,38.47,38.31,38.37,32107.0,35.7076,35.7634,35.6146,35.6704,32107.0
2022-06-10 14:30:00,38.38,38.47,38.31,38.47,44352.0,35.6797,35.7634,35.6146,35.7634,44352.0
2022-06-10 15:00:00,38.46,38.59,38.33,38.51,60780.0,35.7541,35.8749,35.6332,35.8006,60780.0
2022-06-10 15:30:00,38.51,38.55,38.22,38.23,271452.0,35.8006,35.8377,35.531,35.5403,271452.0
2022-06-13 09:30:00,37.57,37.71,37.06,37.11,144021.0,34.9267,35.0568,34.4526,34.4991,144021.0
2022-06-13 10:00:00,37.11,37.27,36.93,36.95,187801.0,34.4991,34.6478,34.3317,34.3503,187801.0
2022-06-13 10:30:00,36.97,37.06,36.76,36.94,157830.0,34.3689,34.4526,34.1737,34.341,157830.0
2022-06-13 11:00:00,36.93,37.01,36.72,37.01,148520.0,34.3317,34.4061,34.1365,34.4061,148520.0
2022-06-13 11:30:00,36.99,37.04,36.77,36.93,157205.0,34.3875,34.434,34.183,34.3317,157205.0
2022-06-13 12:00:00,36.94,37.01,36.8,36.96,127163.0,34.341,34.4061,34.2109,34.3596,127163.0
2022-06-13 12:30:00,36.95,37.11,36.86,36.87,176052.0,34.3503,34.4991,34.2666,34.2759,176052.0
2022-06-13 13:00:00,36.87,36.98,36.78,36.8,122142.0,34.2759,34.3782,34.1923,34.2109,122142.0
2022-06-13 13:30:00,36.81,37.0,36.67,36.99,121253.0,34.2202,34.3968,34.09,34.3875,121253.0
2022-06-13 14:00:00,36.98,36.98,36.75,36.84,111197.0,34.3782,34.3782,34.1644,34.2481,111197.0
2022-06-13 14:30:00,36.83,37.21,36.78,37.01,156128.0,34.2388,34.592,34.1923,34.4061,156128.0
2022-06-13 15:00:00,36.97,37.09,36.82,36.83,134810.0,34.3689,34.4805,34.2295,34.2388,134810.0
2022-06-13 15:30:00,36.83,36.85,36.61,36.74,362487.0,34.2388,34.2574,34.0342,34.1551,362487.0
2022-06-14 09:30:00,37.06,37.06,36.05,36.19,153727.0,34.4526,34.4526,33.5136,33.6438,153727.0
2022-06-14 10:00:00,36.19,36.4,36.1,36.2,118416.0,33.6438,33.839,33.5601,33.6531,118416.0
2022-06-14 10:30:00,36.2,36.47,36.08,36.3,126936.0,33.6531,33.9041,33.5415,33.746,126936.0
2022-06-14 11:00:00,36.31,36.38,36.04,36.22,123191.0,33.7553,33.8204,33.5043,33.6717,123191.0
2022-06-14 11:30:00,36.2,36.42,36.07,36.27,113133.0,33.6531,33.8576,33.5322,33.7182,113133.0
2022-06-14 12:00:00,36.26,36.26,35.99,36.05,107499.0,33.7089,33.7089,33.4579,33.5136,107499.0
2022-06-14 12:30:00,36.03,36.04,35.59,35.68,212894.0,33.495,33.5043,33.086,33.1697,212894.0
2022-06-14 13:00:00,35.69,35.88,35.54,35.71,187675.0,33.179,33.3556,33.0395,33.1976,187675.0
2022-06-14 13:30:00,35.7,35.79,35.39,35.5,226740.0,33.1883,33.2719,32.9001,33.0023,226740.0
2022-06-14 14:00:00,35.5,35.67,35.41,35.45,126677.0,33.0023,33.1604,32.9187,32.9559,126677.0
2022-06-14 14:30:00,35.43,35.45,35.14,35.22,156387.0,32.9373,32.9559,32.6677,32.742,156387.0
2022-06-14 15:00:00,35.21,35.46,35.18,35.46,164022.0,32.7327,32.9651,32.7048,32.9651,164022.0
2022-06-14 15:30:00,35.46,35.68,35.37,35.61,373402.0,32.9651,33.1697,32.8815,33.1046,373402.0
2022-06-15 09:30:00,36.08,36.19,35.64,35.84,108171.0,33.5415,33.6438,33.1325,33.3184,108171.0
2022-06-15 10:00:00,35.83,35.98,35.66,35.82,100070.0,33.3091,33.4486,33.1511,33.2998,100070.0
2022-06-15 10:30:00,35.81,35.86,35.5,35.63,114824.0,33.2905,33.337,33.0023,33.1232,114824.0
2022-06-15 11:00:00,35.63,35.64,35.37,35.57,101929.0,33.1232,33.1325,32.8815,33.0674,101929.0
2022-06-15 11:30:00,35.56,35.72,35.51,35.68,87520.0,33.0581,33.2069,33.0116,33.1697,87520.0
2022-06-15 12:00:00,35.68,35.69,35.53,35.67,105268.0,33.1697,33.179,33.0302,33.1604,105268.0
2022-06-15 12:30:00,35.67,35.74,35.25,35.29,141188.0,33.1604,33.2254,32.7699,32.8071,141188.0
2022-06-15 13:00:00,35.29,35.41,35.09,35.21,202936.0,32.8071,32.9187,32.6212,32.7327,202936.0
2022-06-15 13:30:00,35.21,35.34,35.05,35.34,143214.0,32.7327,32.8536,32.584,32.8536,143214.0
2022-06-15 14:00:00,35.26,35.4,34.86,35.04,155517.0,32.7792,32.9094,32.4074,32.5747,155517.0
2022-06-15 14:30:00,35.02,35.94,34.81,35.52,245242.0,32.5561,33.4114,32.3609,33.0209,245242.0
2022-06-15 15:00:00,35.52,35.95,35.45,35.93,168304.0,33.0209,33.4207,32.9559,33.4021,168304.0
2022-06-15 15:30:00,35.94,36.01,35.34,35.36,494253.0,33.4114,33.4765,32.8536,32.8722,494253.0
2022-06-16 09:30:00,34.9,34.9,33.89,33.97,156158.0,32.4445,32.4445,31.5056,31.58,156158.0
2022-06-16 10:00:00,33.95,34.08,33.79,34.0,155146.0,31.5614,31.6822,31.4126,31.6079,155146.0
2022-06-16 10:30:00,33.97,34.05,33.77,33.94,149885.0,31.58,31.6544,31.3941,31.5521,149885.0
2022-06-16 11:00:00,33.93,34.34,33.92,34.31,172179.0,31.5428,31.9239,31.5335,31.8961,172179.0
2022-06-16 11:30:00,34.31,34.35,34.18,34.33,163351.0,31.8961,31.9332,31.7752,31.9147,163351.0
2022-06-16 12:00:00,34.33,34.56,34.21,34.56,184167.0,31.9147,32.1285,31.8031,32.1285,184167.0
2022-06-16 12:30:00,34.54,34.65,34.44,34.58,150970.0,32.1099,32.2121,32.0169,32.1471,150970.0
2022-06-16 13:00:00,34.58,34.74,34.5,34.73,140089.0,32.1471,32.2958,32.0727,32.2865,140089.0
2022-06-16 13:30:00,34.7,34.73,34.37,34.37,178126.0,32.2586,32.2865,31.9518,31.9518,178126.0
2022-06-16 14:00:00,34.38,34.39,34.22,34.36,143310.0,31.9611,31.9704,31.8124,31.9425,143310.0
2022-06-16 14:30:00,34.34,34.49,34.29,34.48,141575.0,31.9239,32.0634,31.8775,32.0541,141575.0
2022-06-16 15:00:00,34.48,34.86,34.46,34.78,168135.0,32.0541,32.4074,32.0355,32.333,168135.0
2022-06-16 15:30:00,34.77,34.78,34.46,34.73,428208.0,32.3237,32.333,32.0355,32.2865,428208.0
2022-06-17 09:30:00,35.15,35.34,34.54,35.21,284660.0,32.677,32.8536,32.1099,32.7327,284660.0
2022-06-17 10:00:00,35.19,35.23,34.89,35.16,177925.0,32.7141,32.7513,32.4353,32.6863,177925.0
2022-06-17 10:30:00,35.16,35.25,34.87,35.18,125549.0,32.6863,32.7699,32.4167,32.7048,125549.0
2022-06-17 11:00:00,35.17,35.54,35.08,35.41,122077.0,32.6956,33.0395,32.6119,32.9187,122077.0
2022-06-17 11:30:00,35.41,35.56,35.15,35.24,128808.0,32.9187,33.0581,32.677,32.7606,128808.0
2022-06-17 12:00:00,35.26,35.33,35.07,35.23,127306.0,32.7792,32.8443,32.6026,32.7513,127306.0
2022-06-17 12:30:00,35.23,35.34,35.06,35.2,159617.0,32.7513,32.8536,32.5933,32.7234,159617.0
2022-06-17 13:00:00,35.21,35.55,35.12,35.41,211930.0,32.7327,33.0488,32.6491,32.9187,211930.0
2022-06-17 13:30:00,35.41,35.57,35.33,35.53,163508.0,32.9187,33.0674,32.8443,33.0302,163508.0
2022-06-17 14:00:00,35.55,35.66,35.5,35.57,125023.0,33.0488,33.1511,33.0023,33.0674,125023.0
2022-06-17 14:30:00,35.53,35.61,35.39,35.53,156022.0,33.0302,33.1046,32.9001,33.0302,156022.0
2022-06-17 15:00:00,35.51,35.6,35.31,35.45,191256.0,33.0116,33.0953,32.8257,32.9559,191256.0
2022-06-17 15:30:00,35.45,35.53,35.16,35.33,395756.0,32.9559,33.0302,32.6863,32.8443,395756.0
2022-06-21 09:30:00,35.79,35.89,35.41,35.53,145841.0,33.2719,33.3649,32.9187,33.0302,145841.0
2022-06-21 10:00:00,35.58,35.58,35.21,35.41,225378.0,33.0767,33.0767,32.7327,32.9187,225378.0
2022-06-21 10:30:00,35.4,35.57,35.35,35.55,105643.0,32.9094,33.0674,32.8629,33.0488,105643.0
2022-06-21 11:00:00,35.55,35.65,35.3,35.4,93725.0,33.0488,33.1418,32.8164,32.9094,93725.0
2022-06-21 11:30:00,35.4,35.47,35.28,35.34,123790.0,32.9094,32.9744,32.7978,32.8536,123790.0
2022-06-21 12:00:00,35.33,35.42,35.24,35.4,109655.0,32.8443,32.928,32.7606,32.9094,109655.0
2022-06-21 12:30:00,35.4,35.48,35.37,35.38,121306.0,32.9094,32.9837,32.8815,32.8908,121306.0
2022-06-21 13:00:00,35.39,35.54,35.37,35.38,110488.0,32.9001,33.0395,32.8815,32.8908,110488.0
2022-06-21 13:30:00,35.39,35.47,35.29,35.32,118252.0,32.9001,32.9744,32.8071,32.835,118252.0
2022-06-21 14:00:00,35.31,35.35,35.21,35.26,135648.0,32.8257,32.8629,32.7327,32.7792,135648.0
2022-06-21 14:30:00,35.25,35.41,35.25,35.38,107647.0,32.7699,32.9187,32.7699,32.8908,107647.0
2022-06-21 15:00:00,35.36,35.5,35.36,35.45,98991.0,32.8722,33.0023,32.8722,32.9559,98991.0
2022-06-21 15:30:00,35.46,35.46,35.13,35.18,265103.0,32.9651,32.9651,32.6584,32.7048,265103.0
2022-06-22 09:30:00,34.87,35.14,34.75,34.93,134471.0,32.4167,32.6677,32.3051,32.4724,134471.0
2022-06-22 10:00:00,34.93,35.65,34.87,35.64,170881.0,32.4724,33.1418,32.4167,33.1325,170881.0
2022-06-22 10:30:00,35.68,35.92,35.65,35.86,131865.0,33.1697,33.3928,33.1418,33.337,131865.0
2022-06-22 11:00:00,35.87,36.0,35.76,35.9,146437.0,33.3463,33.4672,33.244,33.3742,146437.0
2022-06-22 11:30:00,35.9,35.98,35.71,35.72,120342.0,33.3742,33.4486,33.1976,33.2069,120342.0
2022-06-22 12:00:00,35.72,35.8,35.58,35.76,129050.0,33.2069,33.2812,33.0767,33.244,129050.0
2022-06-22 12:30:00,35.76,35.98,35.76,35.91,121532.0,33.244,33.4486,33.244,33.3835,121532.0
2022-06-22 13:00:00,35.91,35.96,35.8,35.91,125699.0,33.3835,33.43,33.2812,33.3835,125699.0
2022-06-22 13:30:00,35.91,35.93,35.74,35.82,128749.0,33.3835,33.4021,33.2254,33.2998,128749.0
2022-06-22 14:00:00,35.84,35.98,35.69,35.72,147891.0,33.3184,33.4486,33.179,33.2069,147891.0
2022-06-22 14:30:00,35.72,35.83,35.61,35.63,164259.0,33.2069,33.3091,33.1046,33.1232,164259.0
2022-06-22 15:00:00,35.62,35.73,35.55,35.6,114470.0,33.1139,33.2162,33.0488,33.0953,114470.0
2022-06-22 15:30:00,35.6,35.66,35.42,35.52,228051.0,33.0953,33.1511,32.928,33.0209,228051.0
2022-06-23 09:30:00,35.47,35.87,35.47,35.79,61971.0,33.0891,33.4623,33.0891,33.3877,61971.0
2022-06-23 10:00:00,35.83,35.85,35.46,35.61,53174.0,33.425,33.4436,33.0798,33.2197,53174.0
2022-06-23 10:30:00,35.61,35.81,35.6,35.77,72707.0,33.2197,33.4063,33.2104,33.369,72707.0
2022-06-23 11:00:00,35.77,35.81,35.64,35.66,46647.0,33.369,33.4063,33.2477,33.2664,46647.0
2022-06-23 11:30:00,35.69,35.69,35.48,35.64,55119.0,33.2944,33.2944,33.0985,33.2477,55119.0
2022-06-23 12:00:00,35.65,35.74,35.54,35.63,53603.0,33.257,33.341,33.1544,33.2384,53603.0
2022-06-23 12:30:00,35.65,35.67,35.33,35.33,64411.0,33.257,33.2757,32.9585,32.9585,64411.0
2022-06-23 13:00:00,35.34,35.44,35.31,35.41,43146.0,32.9679,33.0611,32.9399,33.0332,43146.0
2022-06-23 13:30:00,35.4,35.44,35.28,35.36,24727.0,33.0238,33.0611,32.9119,32.9865,24727.0
2022-06-23 14:00:00,35.37,35.51,35.34,35.5,25162.0,32.9958,33.1264,32.9679,33.1171,25162.0
2022-06-23 14:30:00,35.49,35.63,35.49,35.63,32278.0,33.1078,33.2384,33.1078,33.2384,32278.0
2022-06-23 15:00:00,35.62,35.75,35.6,35.73,59988.0,33.2291,33.3503,33.2104,33.3317,59988.0
2022-06-23 15:30:00,35.73,35.95,35.73,35.92,227381.0,33.3317,33.5369,33.3317,33.5089,227381.0
2022-06-24 09:30:00,36.31,36.36,35.94,36.36,149844.0,33.8727,33.9194,33.5276,33.9194,149844.0
2022-06-24 10:00:00,36.38,36.65,36.36,36.64,63224.0,33.938,34.1899,33.9194,34.1806,63224.0
2022-06-24 10:30:00,36.67,37.03,36.58,36.8,158279.0,34.2086,34.5444,34.1246,34.3299,158279.0
2022-06-24 11:00:00,36.8,36.88,36.69,36.88,37106.0,34.3299,34.4045,34.2272,34.4045,37106.0
2022-06-24 11:30:00,36.88,37.03,36.84,37.01,49376.0,34.4045,34.5444,34.3672,34.5258,49376.0
2022-06-24 12:00:00,37.01,37.01,36.84,36.86,30048.0,34.5258,34.5258,34.3672,34.3858,30048.0
2022-06-24 12:30:00,36.88,36.89,36.8,36.86,29622.0,34.4045,34.4138,34.3299,34.3858,29622.0
2022-06-24 13:00:00,36.86,36.98,36.81,36.92,47370.0,34.3858,34.4978,34.3392,34.4418,47370.0
2022-06-24 13:30:00,36.91,36.97,36.82,36.86,49266.0,34.4325,34.4884,34.3485,34.3858,49266.0
2022-06-24 14:00:00,36.86,36.9,36.69,36.74,63073.0,34.3858,34.4231,34.2272,34.2739,63073.0
2022-06-24 14:30:00,36.75,36.81,36.71,36.8,53652.0,34.2832,34.3392,34.2459,34.3299,53652.0
2022-06-24 15:00:00,36.8,36.93,36.75,36.81,60340.0,34.3299,34.4511,34.2832,34.3392,60340.0
2022-06-24 15:30:00,36.8,36.87,36.68,36.76,292817.0,34.3299,34.3952,34.2179,34.2925,292817.0
2022-06-27 09:30:00,36.79,37.17,36.46,36.68,469475.0,34.3205,34.675,34.0127,34.2179,469475.0
2022-06-27 10:00:00,36.7,36.73,36.46,36.52,62811.0,34.2366,34.2646,34.0127,34.0687,62811.0
2022-06-27 10:30:00,36.52,36.78,36.49,36.74,55764.0,34.0687,34.3112,34.0407,34.2739,55764.0
2022-06-27 11:00:00,36.76,36.87,36.71,36.8,39513.0,34.2925,34.3952,34.2459,34.3299,39513.0
2022-06-27 11:30:00,36.8,36.8,36.6,36.62,42478.0,34.3299,34.3299,34.1433,34.1619,42478.0
2022-06-27 12:00:00,36.64,36.64,36.36,36.38,30089.0,34.1806,34.1806,33.9194,33.938,30089.0
2022-06-27 12:30:00,36.38,36.62,36.33,36.55,40677.0,33.938,34.1619,33.8914,34.0966,40677.0
2022-06-27 13:00:00,36.56,36.6,36.45,36.5,60370.0,34.106,34.1433,34.0033,34.05,60370.0
2022-06-27 13:30:00,36.5,36.52,36.45,36.48,23336.0,34.05,34.0687,34.0033,34.0313,23336.0
2022-06-27 14:00:00,36.48,36.69,36.44,36.62,38440.0,34.0313,34.2272,33.994,34.1619,38440.0
2022-06-27 14:30:00,36.63,36.7,36.61,36.66,30167.0,34.1713,34.2366,34.1526,34.1993,30167.0
2022-06-27 15:00:00,36.66,36.74,36.59,36.7,40308.0,34.1993,34.2739,34.134,34.2366,40308.0
2022-06-27 15:30:00,36.69,36.75,36.54,36.73,229506.0,34.2272,34.2832,34.0873,34.2646,229506.0
2022-06-28 09:30:00,36.92,37.28,36.87,37.17,55321.0,34.4418,34.7776,34.3952,34.675,55321.0
2022-06-28 10:00:00,37.18,37.2,36.81,36.83,23282.0,34.6843,34.703,34.3392,34.3578,23282.0
2022-06-28 10:30:00,36.81,36.86,36.69,36.8,39650.0,34.3392,34.3858,34.2272,34.3299,39650.0
2022-06-28 11:00:00,36.8,36.84,36.42,36.44,61153.0,34.3299,34.3672,33.9754,33.994,61153.0
2022-06-28 11:30:00,36.42,36.5,36.25,36.27,36665.0,33.9754,34.05,33.8168,33.8354,36665.0
2022-06-28 12:00:00,36.26,36.39,36.18,36.39,31549.0,33.8261,33.9474,33.7515,33.9474,31549.0
2022-06-28 12:30:00,36.36,36.51,36.33,36.41,18520.0,33.9194,34.0593,33.8914,33.966,18520.0
2022-06-28 13:00:00,36.41,36.46,36.23,36.3,27437.0,33.966,34.0127,33.7981,33.8634,27437.0
2022-06-28 13:30:00,36.29,36.29,36.1,36.1,25867.0,33.8541,33.8541,33.6768,33.6768,25867.0
2022-06-28 14:00:00,36.11,36.15,35.95,35.99,22531.0,33.6862,33.7235,33.5369,33.5742,22531.0
2022-06-28 14:30:00,36.0,36.03,35.92,35.95,39207.0,33.5836,33.6115,33.5089,33.5369,39207.0
2022-06-28 15:00:00,35.94,35.98,35.87,35.97,53689.0,33.5276,33.5649,33.4623,33.5556,53689.0
2022-06-28 15:30:00,35.95,36.0,35.81,35.83,167627.0,33.5369,33.5836,33.4063,33.425,167627.0
2022-06-29 09:30:00,35.89,36.42,35.85,36.02,100461.0,33.4809,33.9754,33.4436,33.6022,100461.0
2022-06-29 10:00:00,36.05,36.3,35.99,36.26,68779.0,33.6302,33.8634,33.5742,33.8261,68779.0
2022-06-29 10:30:00,36.27,36.4,36.14,36.27,42339.0,33.8354,33.9567,33.7142,33.8354,42339.0
2022-06-29 11:00:00,36.26,36.27,36.11,36.13,43928.0,33.8261,33.8354,33.6862,33.7048,43928.0
2022-06-29 11:30:00,36.13,36.31,36.1,36.21,26992.0,33.7048,33.8727,33.6768,33.7795,26992.0
2022-06-29 12:00:00,36.23,36.29,36.1,36.12,29232.0,33.7981,33.8541,33.6768,33.6955,29232.0
2022-06-29 12:30:00,36.13,36.29,36.1,36.23,34225.0,33.7048,33.8541,33.6768,33.7981,34225.0
2022-06-29 13:00:00,36.23,36.33,36.17,36.33,23423.0,33.7981,33.8914,33.7421,33.8914,23423.0
2022-06-29 13:30:00,36.32,36.47,36.26,36.45,21733.0,33.8821,34.022,33.8261,34.0033,21733.0
2022-06-29 14:00:00,36.43,36.56,36.43,36.54,36860.0,33.9847,34.106,33.9847,34.0873,36860.0
2022-06-29 14:30:00,36.55,36.55,36.35,36.35,22520.0,34.0966,34.0966,33.9101,33.9101,22520.0
2022-06-29 15:00:00,36.34,36.35,36.28,36.34,32629.0,33.9007,33.9101,33.8448,33.9007,32629.0
2022-06-29 15:30:00,36.34,36.39,36.23,36.38,197452.0,33.9007,33.9474,33.7981,33.938,197452.0
2022-06-30 09:30:00,36.05,36.1,35.47,35.5,61978.0,33.6302,33.6768,33.0891,33.1171,61978.0
2022-06-30 10:00:00,35.51,35.61,35.43,35.45,35464.0,33.1264,33.2197,33.0518,33.0705,35464.0
2022-06-30 10:30:00,35.46,35.75,35.44,35.74,34077.0,33.0798,33.3503,33.0611,33.341,34077.0
2022-06-30 11:00:00,35.74,35.84,35.63,35.78,25056.0,33.341,33.4343,33.2384,33.3783,25056.0
2022-06-30 11:30:00,35.77,35.92,35.77,35.92,23023.0,33.369,33.5089,33.369,33.5089,23023.0
2022-06-30 12:00:00,35.94,36.06,35.82,36.06,29539.0,33.5276,33.6395,33.4156,33.6395,29539.0
2022-06-30 12:30:00,36.05,36.12,35.96,35.96,30491.0,33.6302,33.6955,33.5462,33.5462,30491.0
2022-06-30 13:00:00,35.95,36.0,35.76,35.83,35616.0,33.5369,33.5836,33.3597,33.425,35616.0
2022-06-30 13:30:00,35.83,36.04,35.83,36.02,26875.0,33.425,33.6209,33.425,33.6022,26875.0
2022-06-30 14:00:00,36.01,36.01,35.83,35.92,30483.0,33.5929,33.5929,33.425,33.5089,30483.0
2022-06-30 14:30:00,35.91,35.92,35.69,35.71,31306.0,33.4996,33.5089,33.2944,33.313,31306.0
2022-06-30 15:00:00,35.72,35.73,35.55,35.7,37475.0,33.3223,33.3317,33.1638,33.3037,37475.0
2022-06-30 15:30:00,35.7,35.83,35.57,35.75,273739.0,33.3037,33.425,33.1824,33.3503,273739.0
2022-07-01 09:30:00,35.54,36.11,35.46,35.98,54534.0,33.1544,33.6862,33.0798,33.5649,54534.0
2022-07-01 10:00:00,35.98,36.02,35.47,35.47,56025.0,33.5649,33.6022,33.0891,33.0891,56025.0
2022-07-01 10:30:00,35.45,35.7,35.33,35.56,58958.0,33.0705,33.3037,32.9585,33.1731,58958.0
2022-07-01 11:00:00,35.56,35.8,35.54,35.8,41628.0,33.1731,33.397,33.1544,33.397,41628.0
2022-07-01 11:30:00,35.82,35.96,35.67,35.7,44360.0,33.4156,33.5462,33.2757,33.3037,44360.0
2022-07-01 12:00:00,35.69,35.87,35.66,35.83,27758.0,33.2944,33.4623,33.2664,33.425,27758.0
2022-07-01 12:30:00,35.83,35.85,35.65,35.68,25035.0,33.425,33.4436,33.257,33.285,25035.0
2022-07-01 13:00:00,35.69,35.77,35.65,35.77,28703.0,33.2944,33.369,33.257,33.369,28703.0
2022-07-01 13:30:00,35.77,35.95,35.76,35.94,21832.0,33.369,33.5369,33.3597,33.5276,21832.0
2022-07-01 14:00:00,35.93,36.05,35.86,35.99,30194.0,33.5183,33.6302,33.453,33.5742,30194.0
2022-07-01 14:30:00,35.99,36.1,35.99,36.06,31071.0,33.5742,33.6768,33.5742,33.6395,31071.0
2022-07-01 15:00:00,36.07,36.17,36.02,36.05,56487.0,33.6489,33.7421,33.6022,33.6302,56487.0
2022-07-01 15:30:00,36.05,36.26,36.05,36.19,243301.0,33.6302,33.8261,33.6302,33.7608,243301.0
2022-07-05 09:30:00,35.77,36.05,35.11,35.11,89110.0,33.369,33.6302,32.7533,32.7533,89110.0
2022-07-05 10:00:00,35.13,35.52,35.04,35.48,71726.0,32.772,33.1358,32.688,33.0985,71726.0
2022-07-05 10:30:00,35.5,35.7,35.37,35.5,43352.0,33.1171,33.3037,32.9958,33.1171,43352.0
2022-07-05 11:00:00,35.48,35.5,35.33,35.5,44093.0,33.0985,33.1171,32.9585,33.1171,44093.0
2022-07-05 11:30:00,35.47,35.59,35.39,35.45,24562.0,33.0891,33.2011,33.0145,33.0705,24562.0
2022-07-05 12:00:00,35.46,35.64,35.38,35.59,28443.0,33.0798,33.2477,33.0052,33.2011,28443.0
2022-07-05 12:30:00,35.61,35.61,35.41,35.45,31048.0,33.2197,33.2197,33.0332,33.0705,31048.0
2022-07-05 13:00:00,35.44,35.6,35.44,35.57,35735.0,33.0611,33.2104,33.0611,33.1824,35735.0
2022-07-05 13:30:00,35.57,35.74,35.56,35.68,27427.0,33.1824,33.341,33.1731,33.285,27427.0
2022-07-05 14:00:00,35.69,35.85,35.67,35.84,25696.0,33.2944,33.4436,33.2757,33.4343,25696.0
2022-07-05 14:30:00,35.84,36.02,35.84,35.95,30004.0,33.4343,33.6022,33.4343,33.5369,30004.0
2022-07-05 15:00:00,35.95,36.1,35.9,36.06,42387.0,33.5369,33.6768,33.4903,33.6395,42387.0
2022-07-05 15:30:00,36.06,36.15,35.99,36.11,131066.0,33.6395,33.7235,33.5742,33.6862,131066.0
2022-07-06 09:30:00,36.33,36.55,35.54,35.6,67042.0,33.8914,34.0966,33.1544,33.2104,67042.0
2022-07-06 10:00:00,35.6,35.91,35.59,35.77,32484.0,33.2104,33.4996,33.2011,33.369,32484.0
2022-07-06 10:30:00,35.78,35.82,35.59,35.65,37235.0,33.3783,33.4156,33.2011,33.257,37235.0
2022-07-06 11:00:00,35.65,35.66,35.38,35.41,54728.0,33.257,33.2664,33.0052,33.0332,54728.0
2022-07-06 11:30:00,35.42,35.52,35.3,35.5,95245.0,33.0425,33.1358,32.9305,33.1171,95245.0
2022-07-06 12:00:00,35.5,35.51,35.29,35.41,50181.0,33.1171,33.1264,32.9212,33.0332,50181.0
2022-07-06 12:30:00,35.41,35.5,35.37,35.45,48090.0,33.0332,33.1171,32.9958,33.0705,48090.0
2022-07-06 13:00:00,35.45,35.55,35.39,35.41,62947.0,33.0705,33.1638,33.0145,33.0332,62947.0
2022-07-06 13:30:00,35.4,35.64,35.39,35.62,127561.0,33.0238,33.2477,33.0145,33.2291,127561.0
2022-07-06 14:00:00,35.6,35.79,35.49,35.79,90448.0,33.2104,33.3877,33.1078,33.3877,90448.0
2022-07-06 14:30:00,35.79,36.09,35.77,36.01,46513.0,33.3877,33.6675,33.369,33.5929,46513.0
2022-07-06 15:00:00,36.01,36.01,35.87,35.93,37059.0,33.5929,33.5929,33.4623,33.5183,37059.0
2022-07-06 15:30:00,35.93,35.93,35.54,35.62,183675.0,33.5183,33.5183,33.1544,33.2291,183675.0
2022-07-07 09:30:00,35.79,35.93,35.64,35.79,57564.0,33.3877,33.5183,33.2477,33.3877,57564.0
2022-07-07 10:00:00,35.78,35.78,35.3,35.42,36927.0,33.3783,33.3783,32.9305,33.0425,36927.0
2022-07-07 10:30:00,35.44,35.53,35.34,35.43,86767.0,33.0611,33.1451,32.9679,33.0518,86767.0
2022-07-07 11:00:00,35.45,35.55,35.4,35.53,61393.0,33.0705,33.1638,33.0238,33.1451,61393.0
2022-07-07 11:30:00,35.53,35.56,35.36,35.37,26896.0,33.1451,33.1731,32.9865,32.9958,26896.0
2022-07-07 12:00:00,35.37,35.42,35.31,35.39,34303.0,32.9958,33.0425,32.9399,33.0145,34303.0
2022-07-07 12:30:00,35.4,35.49,35.37,35.46,45456.0,33.0238,33.1078,32.9958,33.0798,45456.0
2022-07-07 13:00:00,35.47,35.48,35.3,35.36,35271.0,33.0891,33.0985,32.9305,32.9865,35271.0
2022-07-07 13:30:00,35.34,35.41,35.34,35.38,47491.0,32.9679,33.0332,32.9679,33.0052,47491.0
2022-07-07 14:00:00,35.39,35.57,35.36,35.57,42498.0,33.0145,33.1824,32.9865,33.1824,42498.0
2022-07-07 14:30:00,35.57,35.61,35.46,35.54,39155.0,33.1824,33.2197,33.0798,33.1544,39155.0
2022-07-07 15:00:00,35.54,35.65,35.52,35.61,36016.0,33.1544,33.257,33.1358,33.2197,36016.0
2022-07-07 15:30:00,35.62,35.63,35.41,35.44,330900.0,33.2291,33.2384,33.0332,33.0611,330900.0
2022-07-08 09:30:00,35.54,35.54,35.27,35.43,54732.0,33.1544,33.1544,32.9026,33.0518,54732.0
2022-07-08 10:00:00,35.41,35.82,35.3,35.82,74337.0,33.0332,33.4156,32.9305,33.4156,74337.0
2022-07-08 10:30:00,35.82,35.96,35.8,35.89,26416.0,33.4156,33.5462,33.397,33.4809,26416.0
2022-07-08 11:00:00,35.93,35.93,35.62,35.65,35008.0,33.5183,33.5183,33.2291,33.257,35008.0
2022-07-08 11:30:00,35.64,35.71,35.58,35.65,26155.0,33.2477,33.313,33.1917,33.257,26155.0
2022-07-08 12:00:00,35.63,35.63,35.42,35.43,26965.0,33.2384,33.2384,33.0425,33.0518,26965.0
2022-07-08 12:30:00,35.43,35.43,35.09,35.09,66812.0,33.0518,33.0518,32.7346,32.7346,66812.0
2022-07-08 13:00:00,35.09,35.17,35.07,35.13,55694.0,32.7346,32.8093,32.716,32.772,55694.0
2022-07-08 13:30:00,35.12,35.12,35.05,35.05,49894.0,32.7626,32.7626,32.6973,32.6973,49894.0
2022-07-08 14:00:00,35.09,35.26,35.07,35.2,49769.0,32.7346,32.8932,32.716,32.8373,49769.0
2022-07-08 14:30:00,35.2,35.24,35.17,35.21,31906.0,32.8373,32.8746,32.8093,32.8466,31906.0
2022-07-08 15:00:00,35.22,35.25,35.17,35.21,32254.0,32.8559,32.8839,32.8093,32.8466,32254.0
2022-07-08 15:30:00,35.2,35.24,35.1,35.2,200174.0,32.8373,32.8746,32.744,32.8373,200174.0
2022-07-11 09:30:00,34.86,35.17,34.56,34.77,58770.0,32.5201,32.8093,32.2402,32.4361,58770.0
2022-07-11 10:00:00,34.73,34.85,34.62,34.66,24539.0,32.3988,32.5107,32.2962,32.3335,24539.0
2022-07-11 10:30:00,34.68,34.75,34.57,34.59,34904.0,32.3522,32.4175,32.2495,32.2682,34904.0
2022-07-11 11:00:00,34.59,34.69,34.58,34.67,29004.0,32.2682,32.3615,32.2589,32.3428,29004.0
2022-07-11 11:30:00,34.66,34.7,34.58,34.66,66982.0,32.3335,32.3708,32.2589,32.3335,66982.0
2022-07-11 12:00:00,34.67,34.77,34.65,34.76,16968.0,32.3428,32.4361,32.3242,32.4268,16968.0
2022-07-11 12:30:00,34.75,34.76,34.6,34.6,96588.0,32.4175,32.4268,32.2775,32.2775,96588.0
2022-07-11 13:00:00,34.61,34.82,34.59,34.8,27365.0,32.2869,32.4828,32.2682,32.4641,27365.0
2022-07-11 13:30:00,34.8,34.89,34.8,34.84,40494.0,32.4641,32.5481,32.4641,32.5014,40494.0
2022-07-11 14:00:00,34.83,34.83,34.69,34.73,26435.0,32.4921,32.4921,32.3615,32.3988,26435.0
2022-07-11 14:30:00,34.74,34.79,34.67,34.71,37306.0,32.4081,32.4548,32.3428,32.3801,37306.0
2022-07-11 15:00:00,34.71,34.77,34.66,34.76,97588.0,32.3801,32.4361,32.3335,32.4268,97588.0
2022-07-11 15:30:00,34.76,34.82,34.65,34.76,347421.0,32.4268,32.4828,32.3242,32.4268,347421.0
2022-07-12 09:30:00,34.8,35.07,34.69,34.92,112859.0,32.4641,32.716,32.3615,32.576,112859.0
2022-07-12 10:00:00,34.89,35.05,34.86,34.94,93780.0,32.5481,32.6973,32.5201,32.5947,93780.0
2022-07-12 10:30:00,34.95,35.1,34.9,35.07,47683.0,32.604,32.744,32.5574,32.716,47683.0
2022-07-12 11:00:00,35.07,35.19,35.01,35.07,36806.0,32.716,32.8279,32.66,32.716,36806.0
2022-07-12 11:30:00,35.08,35.1,34.95,35.05,44692.0,32.7253,32.744,32.604,32.6973,44692.0
2022-07-12 12:00:00,35.06,35.06,34.95,35.0,59091.0,32.7067,32.7067,32.604,32.6507,59091.0
2022-07-12 12:30:00,35.0,35.08,34.99,35.06,32602.0,32.6507,32.7253,32.6413,32.7067,32602.0
2022-07-12 13:00:00,35.05,35.09,34.91,34.94,56603.0,32.6973,32.7346,32.5667,32.5947,56603.0
2022-07-12 13:30:00,34.93,35.0,34.92,34.95,42866.0,32.5854,32.6507,32.576,32.604,42866.0
2022-07-12 14:00:00,34.94,34.98,34.92,34.95,34131.0,32.5947,32.632,32.576,32.604,34131.0
2022-07-12 14:30:00,34.97,35.05,34.9,34.9,77961.0,32.6227,32.6973,32.5574,32.5574,77961.0
2022-07-12 15:00:00,34.9,34.91,34.7,34.73,122945.0,32.5574,32.5667,32.3708,32.3988,122945.0
2022-07-12 15:30:00,34.72,34.83,34.64,34.83,190425.0,32.3895,32.4921,32.3148,32.4921,190425.0
2022-07-13 09:30:00,34.31,34.53,34.15,34.27,123141.0,32.007,32.2122,31.8577,31.9697,123141.0
2022-07-13 10:00:00,34.27,34.47,34.17,34.47,67545.0,31.9697,32.1563,31.8764,32.1563,67545.0
2022-07-13 10:30:00,34.47,34.65,34.44,34.6,42276.0,32.1563,32.3242,32.1283,32.2775,42276.0
2022-07-13 11:00:00,34.6,34.82,34.56,34.8,50996.0,32.2775,32.4828,32.2402,32.4641,50996.0
2022-07-13 11:30:00,34.8,34.85,34.74,34.79,51855.0,32.4641,32.5107,32.4081,32.4548,51855.0
2022-07-13 12:00:00,34.79,34.85,34.69,34.77,38045.0,32.4548,32.5107,32.3615,32.4361,38045.0
2022-07-13 12:30:00,34.77,34.87,34.77,34.85,25775.0,32.4361,32.5294,32.4361,32.5107,25775.0
2022-07-13 13:00:00,34.86,34.9,34.68,34.71,37423.0,32.5201,32.5574,32.3522,32.3801,37423.0
2022-07-13 13:30:00,34.7,34.76,34.62,34.71,24739.0,32.3708,32.4268,32.2962,32.3801,24739.0
2022-07-13 14:00:00,34.7,34.71,34.57,34.67,41654.0,32.3708,32.3801,32.2495,32.3428,41654.0
2022-07-13 14:30:00,34.72,34.87,34.71,34.85,35476.0,32.3895,32.5294,32.3801,32.5107,35476.0
2022-07-13 15:00:00,34.88,34.88,34.74,34.76,38342.0,32.5387,32.5387,32.4081,32.4268,38342.0
2022-07-13 15:30:00,34.76,34.78,34.65,34.66,240432.0,32.4268,32.4454,32.3242,32.3335,240432.0
2022-07-14 09:30:00,34.1,34.27,34.01,34.17,62225.0,31.8111,31.9697,31.7271,31.8764,62225.0
2022-07-14 10:00:00,34.14,34.14,34.04,34.1,60963.0,31.8484,31.8484,31.7551,31.8111,60963.0
2022-07-14 10:30:00,34.11,34.13,33.92,33.95,79977.0,31.8204,31.8391,31.6432,31.6712,79977.0
2022-07-14 11:00:00,33.95,34.16,33.95,34.1,47529.0,31.6712,31.8671,31.6712,31.8111,47529.0
2022-07-14 11:30:00,34.11,34.23,34.08,34.22,29573.0,31.8204,31.9324,31.7924,31.923,29573.0
2022-07-14 12:00:00,34.21,34.21,34.07,34.09,19743.0,31.9137,31.9137,31.7831,31.8018,19743.0
2022-07-14 12:30:00,34.09,34.17,34.04,34.17,40509.0,31.8018,31.8764,31.7551,31.8764,40509.0
2022-07-14 13:00:00,34.17,34.25,34.09,34.2,65620.0,31.8764,31.951,31.8018,31.9044,65620.0
2022-07-14 13:30:00,34.2,34.26,34.15,34.26,35604.0,31.9044,31.9603,31.8577,31.9603,35604.0
2022-07-14 14:00:00,34.26,34.37,34.21,34.37,31984.0,31.9603,32.063,31.9137,32.063,31984.0
2022-07-14 14:30:00,34.38,34.4,34.24,34.27,84030.0,32.0723,32.091,31.9417,31.9697,84030.0
2022-07-14 15:00:00,34.27,34.33,34.18,34.32,79748.0,31.9697,32.0257,31.8857,32.0163,79748.0
2022-07-14 15:30:00,34.32,34.36,34.12,34.2,220384.0,32.0163,32.0536,31.8297,31.9044,220384.0
2022-07-15 09:30:00,34.8,35.08,34.36,34.45,115512.0,32.4641,32.7253,32.0536,32.1376,115512.0
2022-07-15 10:00:00,34.47,34.79,34.45,34.79,76752.0,32.1563,32.4548,32.1376,32.4548,76752.0
2022-07-15 10:30:00,34.79,35.0,34.74,34.97,69837.0,32.4548,32.6507,32.4081,32.6227,69837.0
2022-07-15 11:00:00,34.96,35.2,34.91,35.16,91135.0,32.6134,32.8373,32.5667,32.7999,91135.0
2022-07-15 11:30:00,35.16,35.27,35.01,35.05,73755.0,32.7999,32.9026,32.66,32.6973,73755.0
2022-07-15 12:00:00,35.03,35.09,34.95,35.01,42152.0,32.6787,32.7346,32.604,32.66,42152.0
2022-07-15 12:30:00,35.0,35.08,34.93,35.06,48221.0,32.6507,32.7253,32.5854,32.7067,48221.0
2022-07-15 13:00:00,35.06,35.14,34.84,34.95,41047.0,32.7067,32.7813,32.5014,32.604,41047.0
2022-07-15 13:30:00,34.94,35.0,34.83,34.85,56110.0,32.5947,32.6507,32.4921,32.5107,56110.0
2022-07-15 14:00:00,34.84,34.92,34.73,34.92,43323.0,32.5014,32.576,32.3988,32.576,43323.0
2022-07-15 14:30:00,34.92,35.12,34.92,35.06,49431.0,32.576,32.7626,32.576,32.7067,49431.0
2022-07-15 15:00:00,35.06,35.06,34.86,34.89,55892.0,32.7067,32.7067,32.5201,32.5481,55892.0
2022-07-15 15:30:00,34.89,34.91,34.75,34.9,183589.0,32.5481,32.5667,32.4175,32.5574,183589.0
2022-07-18 09:30:00,35.0,35.27,34.98,35.15,105287.0,32.6507,32.9026,32.632,32.7906,105287.0
2022-07-18 10:00:00,35.13,35.15,34.85,34.94,71882.0,32.772,32.7906,32.5107,32.5947,71882.0
2022-07-18 10:30:00,34.95,35.07,34.8,34.91,91759.0,32.604,32.716,32.4641,32.5667,91759.0
2022-07-18 11:00:00,34.9,34.91,34.83,34.86,34316.0,32.5574,32.5667,32.4921,32.5201,34316.0
2022-07-18 11:30:00,34.85,35.06,34.85,35.0,70421.0,32.5107,32.7067,32.5107,32.6507,70421.0
2022-07-18 12:00:00,35.0,35.0,34.83,34.9,41409.0,32.6507,32.6507,32.4921,32.5574,41409.0
2022-07-18 12:30:00,34.88,34.96,34.85,34.86,33334.0,32.5387,32.6134,32.5107,32.5201,33334.0
2022-07-18 13:00:00,34.87,34.99,34.86,34.95,34039.0,32.5294,32.6413,32.5201,32.604,34039.0
2022-07-18 13:30:00,34.95,34.97,34.83,34.84,37276.0,32.604,32.6227,32.4921,32.5014,37276.0
2022-07-18 14:00:00,34.83,34.9,34.79,34.82,29981.0,32.4921,32.5574,32.4548,32.4828,29981.0
2022-07-18 14:30:00,34.8,34.88,34.78,34.8,43800.0,32.4641,32.5387,32.4454,32.4641,43800.0
2022-07-18 15:00:00,34.8,34.91,34.75,34.79,52626.0,32.4641,32.5667,32.4175,32.4548,52626.0
2022-07-18 15:30:00,34.79,34.81,34.66,34.78,198368.0,32.4548,32.4734,32.3335,32.4454,198368.0
2022-07-19 09:30:00,35.25,35.58,35.2,35.38,64357.0,32.8839,33.1917,32.8373,33.0052,64357.0
2022-07-19 10:00:00,35.39,35.5,35.26,35.45,48245.0,33.0145,33.1171,32.8932,33.0705,48245.0
2022-07-19 10:30:00,35.46,35.54,35.4,35.54,24926.0,33.0798,33.1544,33.0238,33.1544,24926.0
2022-07-19 11:00:00,35.54,35.67,35.53,35.56,46870.0,33.1544,33.2757,33.1451,33.1731,46870.0
2022-07-19 11:30:00,35.56,35.62,35.48,35.59,31239.0,33.1731,33.2291,33.0985,33.2011,31239.0
2022-07-19 12:00:00,35.6,35.64,35.49,35.53,128840.0,33.2104,33.2477,33.1078,33.1451,128840.0
2022-07-19 12:30:00,35.52,35.56,35.42,35.46,46901.0,33.1358,33.1731,33.0425,33.0798,46901.0
2022-07-19 13:00:00,35.45,35.57,35.45,35.52,29141.0,33.0705,33.1824,33.0705,33.1358,29141.0
2022-07-19 13:30:00,35.49,35.59,35.45,35.57,61656.0,33.1078,33.2011,33.0705,33.1824,61656.0
2022-07-19 14:00:00,35.58,35.64,35.55,35.55,149068.0,33.1917,33.2477,33.1638,33.1638,149068.0
2022-07-19 14:30:00,35.55,35.76,35.55,35.72,124423.0,33.1638,33.3597,33.1638,33.3223,124423.0
2022-07-19 15:00:00,35.72,35.77,35.66,35.76,53982.0,33.3223,33.369,33.2664,33.3597,53982.0
2022-07-19 15:30:00,35.76,35.93,35.71,35.87,211990.0,33.3597,33.5183,33.313,33.4623,211990.0
2022-07-20 09:30:00,35.83,35.91,35.66,35.7,56078.0,33.425,33.4996,33.2664,33.3037,56078.0
2022-07-20 10:00:00,35.71,36.14,35.69,36.13,42253.0,33.313,33.7142,33.2944,33.7048,42253.0
2022-07-20 10:30:00,36.13,36.43,36.08,36.4,43431.0,33.7048,33.9847,33.6582,33.9567,43431.0
2022-07-20 11:00:00,36.4,36.46,36.3,36.34,31065.0,33.9567,34.0127,33.8634,33.9007,31065.0
2022-07-20 11:30:00,36.33,36.36,36.24,36.34,26141.0,33.8914,33.9194,33.8074,33.9007,26141.0
2022-07-20 12:00:00,36.34,36.34,36.2,36.2,25537.0,33.9007,33.9007,33.7701,33.7701,25537.0
2022-07-20 12:30:00,36.22,36.31,36.02,36.12,30163.0,33.7888,33.8727,33.6022,33.6955,30163.0
2022-07-20 13:00:00,36.13,36.15,35.96,36.01,39613.0,33.7048,33.7235,33.5462,33.5929,39613.0
2022-07-20 13:30:00,36.01,36.04,35.76,35.77,45502.0,33.5929,33.6209,33.3597,33.369,45502.0
2022-07-20 14:00:00,35.77,35.92,35.76,35.91,64849.0,33.369,33.5089,33.3597,33.4996,64849.0
2022-07-20 14:30:00,35.9,35.92,35.8,35.9,78454.0,33.4903,33.5089,33.397,33.4903,78454.0
2022-07-20 15:00:00,35.9,36.23,35.9,36.23,63511.0,33.4903,33.7981,33.4903,33.7981,63511.0
2022-07-20 15:30:00,36.23,36.24,36.11,36.13,219872.0,33.7981,33.8074,33.6862,33.7048,219872.0
2022-07-21 09:30:00,36.03,36.25,35.92,36.09,67122.0,33.6115,33.8168,33.5089,33.6675,67122.0
2022-07-21 10:00:00,36.09,36.27,36.04,36.13,45112.0,33.6675,33.8354,33.6209,33.7048,45112.0
2022-07-21 10:30:00,36.13,36.23,36.09,36.23,35914.0,33.7048,33.7981,33.6675,33.7981,35914.0
2022-07-21 11:00:00,36.22,36.24,36.15,36.2,30800.0,33.7888,33.8074,33.7235,33.7701,30800.0
2022-07-21 11:30:00,36.2,36.29,36.15,36.15,34480.0,33.7701,33.8541,33.7235,33.7235,34480.0
2022-07-21 12:00:00,36.14,36.37,36.13,36.37,35334.0,33.7142,33.9287,33.7048,33.9287,35334.0
2022-07-21 12:30:00,36.38,36.42,36.34,36.34,30163.0,33.938,33.9754,33.9007,33.9007,30163.0
2022-07-21 13:00:00,36.34,36.41,36.3,36.34,28335.0,33.9007,33.966,33.8634,33.9007,28335.0
2022-07-21 13:30:00,36.34,36.35,36.23,36.29,30789.0,33.9007,33.9101,33.7981,33.8541,30789.0
2022-07-21 14:00:00,36.29,36.42,36.27,36.4,29931.0,33.8541,33.9754,33.8354,33.9567,29931.0
2022-07-21 14:30:00,36.4,36.4,36.23,36.3,35706.0,33.9567,33.9567,33.7981,33.8634,35706.0
2022-07-21 15:00:00,36.3,36.39,36.29,36.39,44212.0,33.8634,33.9474,33.8541,33.9474,44212.0
2022-07-21 15:30:00,36.39,36.53,36.34,36.45,203945.0,33.9474,34.078,33.9007,34.0033,203945.0
2022-07-22 09:30:00,36.63,36.71,36.18,36.37,84899.0,34.1713,34.2459,33.7515,33.9287,84899.0
2022-07-22 10:00:00,36.38,36.61,36.23,36.55,102709.0,33.938,34.1526,33.7981,34.0966,102709.0
2022-07-22 10:30:00,36.55,36.58,36.39,36.4,75784.0,34.0966,34.1246,33.9474,33.9567,75784.0
2022-07-22 11:00:00,36.41,36.44,36.18,36.21,58664.0,33.966,33.994,33.7515,33.7795,58664.0
2022-07-22 11:30:00,36.21,36.21,36.05,36.11,54675.0,33.7795,33.7795,33.6302,33.6862,54675.0
2022-07-22 12:00:00,36.13,36.2,36.07,36.12,32343.0,33.7048,33.7701,33.6489,33.6955,32343.0
2022-07-22 12:30:00,36.1,36.15,35.94,35.96,27114.0,33.6768,33.7235,33.5276,33.5462,27114.0
2022-07-22 13:00:00,35.95,35.95,35.75,35.8,35070.0,33.5369,33.5369,33.3503,33.397,35070.0
2022-07-22 13:30:00,35.78,35.78,35.67,35.76,24506.0,33.3783,33.3783,33.2757,33.3597,24506.0
2022-07-22 14:00:00,35.77,35.78,35.61,35.67,29094.0,33.369,33.3783,33.2197,33.2757,29094.0
2022-07-22 14:30:00,35.67,35.81,35.58,35.81,76795.0,33.2757,33.4063,33.1917,33.4063,76795.0
2022-07-22 15:00:00,35.78,35.92,35.73,35.9,45648.0,33.3783,33.5089,33.3317,33.4903,45648.0
2022-07-22 15:30:00,35.91,35.98,35.73,35.98,202428.0,33.4996,33.5649,33.3317,33.5649,202428.0
2022-07-25 09:30:00,36.05,36.24,35.74,36.13,62706.0,33.6302,33.8074,33.341,33.7048,62706.0
2022-07-25 10:00:00,36.1,36.17,35.85,35.89,30189.0,33.6768,33.7421,33.4436,33.4809,30189.0
2022-07-25 10:30:00,35.87,35.9,35.74,35.77,32074.0,33.4623,33.4903,33.341,33.369,32074.0
2022-07-25 11:00:00,35.76,35.96,35.74,35.96,34707.0,33.3597,33.5462,33.341,33.5462,34707.0
2022-07-25 11:30:00,35.96,36.06,35.92,36.01,44801.0,33.5462,33.6395,33.5089,33.5929,44801.0
2022-07-25 12:00:00,36.01,36.03,35.81,35.83,29087.0,33.5929,33.6115,33.4063,33.425,29087.0
2022-07-25 12:30:00,35.83,35.96,35.83,35.84,20701.0,33.425,33.5462,33.425,33.4343,20701.0
2022-07-25 13:00:00,35.84,35.92,35.84,35.86,16157.0,33.4343,33.5089,33.4343,33.453,16157.0
2022-07-25 13:30:00,35.86,35.86,35.71,35.72,20456.0,33.453,33.453,33.313,33.3223,20456.0
2022-07-25 14:00:00,35.71,35.8,35.69,35.79,17743.0,33.313,33.397,33.2944,33.3877,17743.0
2022-07-25 14:30:00,35.78,35.81,35.68,35.69,21042.0,33.3783,33.4063,33.285,33.2944,21042.0
2022-07-25 15:00:00,35.7,35.71,35.58,35.62,26325.0,33.3037,33.313,33.1917,33.2291,26325.0
2022-07-25 15:30:00,35.61,35.77,35.6,35.75,131792.0,33.2197,33.369,33.2104,33.3503,131792.0
2022-07-26 09:30:00,35.8,35.8,35.41,35.5,49323.0,33.397,33.397,33.0332,33.1171,49323.0
2022-07-26 10:00:00,35.48,35.6,35.45,35.52,35837.0,33.0985,33.2104,33.0705,33.1358,35837.0
2022-07-26 10:30:00,35.53,35.74,35.51,35.71,45209.0,33.1451,33.341,33.1264,33.313,45209.0
2022-07-26 11:00:00,35.75,35.89,35.74,35.89,91949.0,33.3503,33.4809,33.341,33.4809,91949.0
2022-07-26 11:30:00,35.89,35.91,35.71,35.71,55663.0,33.4809,33.4996,33.313,33.313,55663.0
2022-07-26 12:00:00,35.72,35.92,35.7,35.85,47075.0,33.3223,33.5089,33.3037,33.4436,47075.0
2022-07-26 12:30:00,35.86,35.96,35.85,35.96,39645.0,33.453,33.5462,33.4436,33.5462,39645.0
2022-07-26 13:00:00,35.96,35.98,35.85,35.87,58517.0,33.5462,33.5649,33.4436,33.4623,58517.0
2022-07-26 13:30:00,35.86,35.97,35.82,35.94,38003.0,33.453,33.5556,33.4156,33.5276,38003.0
2022-07-26 14:00:00,35.95,35.98,35.85,35.89,31493.0,33.5369,33.5649,33.4436,33.4809,31493.0
2022-07-26 14:30:00,35.88,35.91,35.73,35.8,67551.0,33.4716,33.4996,33.3317,33.397,67551.0
2022-07-26 15:00:00,35.79,35.81,35.67,35.69,96881.0,33.3877,33.4063,33.2757,33.2944,96881.0
2022-07-26 15:30:00,35.69,35.86,35.68,35.83,423419.0,33.2944,33.453,33.285,33.425,423419.0
2022-07-27 09:30:00,35.89,36.13,35.88,36.03,83961.0,33.4809,33.7048,33.4716,33.6115,83961.0
2022-07-27 10:00:00,36.02,36.18,35.94,35.96,65871.0,33.6022,33.7515,33.5276,33.5462,65871.0
2022-07-27 10:30:00,35.97,36.02,35.84,35.98,58056.0,33.5556,33.6022,33.4343,33.5649,58056.0
2022-07-27 11:00:00,35.98,36.17,35.98,36.08,64682.0,33.5649,33.7421,33.5649,33.6582,64682.0
2022-07-27 11:30:00,36.09,36.16,36.05,36.09,113780.0,33.6675,33.7328,33.6302,33.6675,113780.0
2022-07-27 12:00:00,36.09,36.13,35.99,36.0,45383.0,33.6675,33.7048,33.5742,33.5836,45383.0
2022-07-27 12:30:00,36.0,36.09,35.91,36.06,31518.0,33.5836,33.6675,33.4996,33.6395,31518.0
2022-07-27 13:00:00,36.06,36.08,35.96,35.97,26261.0,33.6395,33.6582,33.5462,33.5556,26261.0
2022-07-27 13:30:00,35.97,36.05,35.92,36.0,36830.0,33.5556,33.6302,33.5089,33.5836,36830.0
2022-07-27 14:00:00,36.02,36.13,35.93,36.07,56283.0,33.6022,33.7048,33.5183,33.6489,56283.0
2022-07-27 14:30:00,36.07,36.43,35.96,36.38,173767.0,33.6489,33.9847,33.5462,33.938,173767.0
2022-07-27 15:00:00,36.4,36.52,36.33,36.45,264005.0,33.9567,34.0687,33.8914,34.0033,264005.0
2022-07-27 15:30:00,36.45,36.57,36.38,36.48,290442.0,34.0033,34.1153,33.938,34.0313,290442.0
2022-07-28 09:30:00,36.65,36.79,35.99,36.05,82010.0,34.1899,34.3205,33.5742,33.6302,82010.0
2022-07-28 10:00:00,36.07,36.18,36.0,36.01,56380.0,33.6489,33.7515,33.5836,33.5929,56380.0
2022-07-28 10:30:00,36.01,36.17,35.93,36.15,90747.0,33.5929,33.7421,33.5183,33.7235,90747.0
2022-07-28 11:00:00,36.15,36.21,36.07,36.2,133131.0,33.7235,33.7795,33.6489,33.7701,133131.0
2022-07-28 11:30:00,36.2,36.42,36.1,36.25,39304.0,33.7701,33.9754,33.6768,33.8168,39304.0
2022-07-28 12:00:00,36.24,36.37,36.21,36.33,33075.0,33.8074,33.9287,33.7795,33.8914,33075.0
2022-07-28 12:30:00,36.33,36.4,36.27,36.36,19134.0,33.8914,33.9567,33.8354,33.9194,19134.0
2022-07-28 13:00:00,36.37,36.42,36.31,36.41,23484.0,33.9287,33.9754,33.8727,33.966,23484.0
2022-07-28 13:30:00,36.42,36.58,36.41,36.55,24729.0,33.9754,34.1246,33.966,34.0966,24729.0
2022-07-28 14:00:00,36.55,36.65,36.53,36.63,32447.0,34.0966,34.1899,34.078,34.1713,32447.0
2022-07-28 14:30:00,36.63,36.67,36.52,36.52,40810.0,34.1713,34.2086,34.0687,34.0687,40810.0
2022-07-28 15:00:00,36.53,36.59,36.5,36.55,41763.0,34.078,34.134,34.05,34.0966,41763.0
2022-07-28 15:30:00,36.56,36.56,36.25,36.35,541389.0,34.106,34.106,33.8168,33.9101,541389.0
2022-07-29 09:30:00,36.46,36.46,35.56,36.01,111162.0,34.0127,34.0127,33.1731,33.5929,111162.0
2022-07-29 10:00:00,36.01,36.2,36.0,36.1,87113.0,33.5929,33.7701,33.5836,33.6768,87113.0
2022-07-29 10:30:00,36.11,36.12,35.97,36.01,65922.0,33.6862,33.6955,33.5556,33.5929,65922.0
2022-07-29 11:00:00,36.02,36.1,35.91,35.96,36974.0,33.6022,33.6768,33.4996,33.5462,36974.0
2022-07-29 11:30:00,35.96,36.09,35.96,36.07,37932.0,33.5462,33.6675,33.5462,33.6489,37932.0
2022-07-29 12:00:00,36.08,36.09,35.96,36.04,39610.0,33.6582,33.6675,33.5462,33.6209,39610.0
2022-07-29 12:30:00,36.04,36.13,35.95,36.12,114385.0,33.6209,33.7048,33.5369,33.6955,114385.0
2022-07-29 13:00:00,36.12,36.19,36.09,36.11,52702.0,33.6955,33.7608,33.6675,33.6862,52702.0
2022-07-29 13:30:00,36.12,36.18,36.07,36.16,41504.0,33.6955,33.7515,33.6489,33.7328,41504.0
2022-07-29 14:00:00,36.16,36.19,36.09,36.13,68744.0,33.7328,33.7608,33.6675,33.7048,68744.0
2022-07-29 14:30:00,36.13,36.22,36.12,36.18,118563.0,33.7048,33.7888,33.6955,33.7515,118563.0
2022-07-29 15:00:00,36.19,36.33,36.18,36.33,75151.0,33.7608,33.8914,33.7515,33.8914,75151.0
2022-07-29 15:30:00,36.32,36.37,36.11,36.18,399865.0,33.8821,33.9287,33.6862,33.7515,399865.0
2022-08-01 09:30:00,36.18,36.37,36.0,36.29,94771.0,33.7515,33.9287,33.5836,33.8541,94771.0
2022-08-01 10:00:00,36.28,36.49,36.09,36.11,60387.0,33.8448,34.0407,33.6675,33.6862,60387.0
2022-08-01 10:30:00,36.11,36.42,36.11,36.41,91928.0,33.6862,33.9754,33.6862,33.966,91928.0
2022-08-01 11:00:00,36.42,36.51,36.35,36.5,109306.0,33.9754,34.0593,33.9101,34.05,109306.0
2022-08-01 11:30:00,36.49,36.52,36.35,36.35,49626.0,34.0407,34.0687,33.9101,33.9101,49626.0
2022-08-01 12:00:00,36.34,36.36,36.18,36.31,40398.0,33.9007,33.9194,33.7515,33.8727,40398.0
2022-08-01 12:30:00,36.3,36.38,36.26,36.3,26956.0,33.8634,33.938,33.8261,33.8634,26956.0
2022-08-01 13:00:00,36.29,36.3,36.07,36.09,46450.0,33.8541,33.8634,33.6489,33.6675,46450.0
2022-08-01 13:30:00,36.09,36.1,35.96,35.97,38859.0,33.6675,33.6768,33.5462,33.5556,38859.0
2022-08-01 14:00:00,35.99,36.03,35.9,35.97,40466.0,33.5742,33.6115,33.4903,33.5556,40466.0
2022-08-01 14:30:00,35.97,36.04,35.89,36.01,46306.0,33.5556,33.6209,33.4809,33.5929,46306.0
2022-08-01 15:00:00,36.01,36.03,35.94,35.94,61525.0,33.5929,33.6115,33.5276,33.5276,61525.0
2022-08-01 15:30:00,35.94,36.01,35.89,35.96,207092.0,33.5276,33.5929,33.4809,33.5462,207092.0
2022-08-02 09:30:00,35.84,35.94,35.39,35.45,73551.0,33.4343,33.5276,33.0145,33.0705,73551.0
2022-08-02 10:00:00,35.46,35.75,35.4,35.75,111100.0,33.0798,33.3503,33.0238,33.3503,111100.0
2022-08-02 10:30:00,35.79,35.91,35.75,35.8,48630.0,33.3877,33.4996,33.3503,33.397,48630.0
2022-08-02 11:00:00,35.8,35.87,35.7,35.82,53461.0,33.397,33.4623,33.3037,33.4156,53461.0
2022-08-02 11:30:00,35.81,35.88,35.71,35.77,44447.0,33.4063,33.4716,33.313,33.369,44447.0
2022-08-02 12:00:00,35.77,35.95,35.77,35.94,41163.0,33.369,33.5369,33.369,33.5276,41163.0
2022-08-02 12:30:00,35.95,35.97,35.88,35.92,98419.0,33.5369,33.5556,33.4716,33.5089,98419.0
2022-08-02 13:00:00,35.9,35.9,35.75,35.75,91835.0,33.4903,33.4903,33.3503,33.3503,91835.0
2022-08-02 13:30:00,35.75,35.75,35.48,35.49,86111.0,33.3503,33.3503,33.0985,33.1078,86111.0
2022-08-02 14:00:00,35.5,35.82,35.47,35.82,74203.0,33.1171,33.4156,33.0891,33.4156,74203.0
2022-08-02 14:30:00,35.81,35.83,35.63,35.66,112805.0,33.4063,33.425,33.2384,33.2664,112805.0
2022-08-02 15:00:00,35.66,35.73,35.5,35.55,255632.0,33.2664,33.3317,33.1171,33.1638,255632.0
2022-08-02 15:30:00,35.55,35.63,35.43,35.57,513472.0,33.1638,33.2384,33.0518,33.1824,513472.0
2022-08-03 09:30:00,35.94,36.02,35.61,35.84,68825.0,33.5276,33.6022,33.2197,33.4343,68825.0
2022-08-03 10:00:00,35.81,35.92,35.64,35.76,71184.0,33.4063,33.5089,33.2477,33.3597,71184.0
2022-08-03 10:30:00,35.77,35.87,35.69,35.87,56529.0,33.369,33.4623,33.2944,33.4623,56529.0
2022-08-03 11:00:00,35.87,35.96,35.85,35.91,57615.0,33.4623,33.5462,33.4436,33.4996,57615.0
2022-08-03 11:30:00,35.91,36.1,35.88,36.03,60557.0,33.4996,33.6768,33.4716,33.6115,60557.0
2022-08-03 12:00:00,36.02,36.21,36.02,36.11,62456.0,33.6022,33.7795,33.6022,33.6862,62456.0
2022-08-03 12:30:00,36.1,36.18,36.02,36.14,72071.0,33.6768,33.7515,33.6022,33.7142,72071.0
2022-08-03 13:00:00,36.14,36.22,36.1,36.2,51438.0,33.7142,33.7888,33.6768,33.7701,51438.0
2022-08-03 13:30:00,36.2,36.22,36.11,36.11,49613.0,33.7701,33.7888,33.6862,33.6862,49613.0
2022-08-03 14:00:00,36.11,36.11,36.02,36.06,51433.0,33.6862,33.6862,33.6022,33.6395,51433.0
2022-08-03 14:30:00,36.05,36.14,35.97,36.13,84308.0,33.6302,33.7142,33.5556,33.7048,84308.0
2022-08-03 15:00:00,36.13,36.15,35.93,35.97,82162.0,33.7048,33.7235,33.5183,33.5556,82162.0
2022-08-03 15:30:00,35.96,35.98,35.85,35.88,292246.0,33.5462,33.5649,33.4436,33.4716,292246.0
2022-08-04 09:30:00,35.98,36.15,35.53,36.01,66571.0,33.5649,33.7235,33.1451,33.5929,66571.0
2022-08-04 10:00:00,35.98,36.28,35.9,35.93,50071.0,33.5649,33.8448,33.4903,33.5183,50071.0
2022-08-04 10:30:00,35.93,36.03,35.9,36.01,58004.0,33.5183,33.6115,33.4903,33.5929,58004.0
2022-08-04 11:00:00,36.0,36.15,35.92,35.92,102177.0,33.5836,33.7235,33.5089,33.5089,102177.0
2022-08-04 11:30:00,35.93,36.1,35.9,36.08,38218.0,33.5183,33.6768,33.4903,33.6582,38218.0
2022-08-04 12:00:00,36.08,36.18,36.08,36.15,30198.0,33.6582,33.7515,33.6582,33.7235,30198.0
2022-08-04 12:30:00,36.15,36.21,36.1,36.12,40130.0,33.7235,33.7795,33.6768,33.6955,40130.0
2022-08-04 13:00:00,36.12,36.22,36.05,36.22,32903.0,33.6955,33.7888,33.6302,33.7888,32903.0
2022-08-04 13:30:00,36.21,36.32,36.19,36.2,37983.0,33.7795,33.8821,33.7608,33.7701,37983.0
2022-08-04 14:00:00,36.21,36.26,36.14,36.19,41495.0,33.7795,33.8261,33.7142,33.7608,41495.0
2022-08-04 14:30:00,36.2,36.21,36.03,36.09,38951.0,33.7701,33.7795,33.6115,33.6675,38951.0
2022-08-04 15:00:00,36.09,36.12,36.03,36.09,38897.0,33.6675,33.6955,33.6115,33.6675,38897.0
2022-08-04 15:30:00,36.09,36.1,35.89,35.93,160090.0,33.6675,33.6768,33.4809,33.5183,160090.0
2022-08-05 09:30:00,34.94,36.51,34.94,36.51,403003.0,32.5947,34.0593,32.5947,34.0593,403003.0
2022-08-05 10:00:00,36.51,37.34,36.51,37.31,500885.0,34.0593,34.8336,34.0593,34.8056,500885.0
2022-08-05 10:30:00,37.31,37.45,37.11,37.3,286463.0,34.8056,34.9362,34.619,34.7963,286463.0
2022-08-05 11:00:00,37.29,37.46,37.09,37.22,199467.0,34.787,34.9456,34.6004,34.7217,199467.0
2022-08-05 11:30:00,37.21,37.36,36.85,37.01,124089.0,34.7123,34.8523,34.3765,34.5258,124089.0
2022-08-05 12:00:00,37.02,37.11,36.93,36.99,134214.0,34.5351,34.619,34.4511,34.5071,134214.0
2022-08-05 12:30:00,36.98,37.0,36.79,36.86,101727.0,34.4978,34.5164,34.3205,34.3858,101727.0
2022-08-05 13:00:00,36.87,36.87,36.65,36.7,147541.0,34.3952,34.3952,34.1899,34.2366,147541.0
2022-08-05 13:30:00,36.71,36.79,36.64,36.65,79004.0,34.2459,34.3205,34.1806,34.1899,79004.0
2022-08-05 14:00:00,36.64,36.78,36.6,36.75,96882.0,34.1806,34.3112,34.1433,34.2832,96882.0
2022-08-05 14:30:00,36.76,36.93,36.71,36.89,112278.0,34.2925,34.4511,34.2459,34.4138,112278.0
2022-08-05 15:00:00,36.89,36.92,36.84,36.88,112944.0,34.4138,34.4418,34.3672,34.4045,112944.0
2022-08-05 15:30:00,36.88,37.06,36.83,36.85,437478.0,34.4045,34.5724,34.3578,34.3765,437478.0
2022-08-08 09:30:00,36.94,37.31,36.94,37.27,43487.0,34.4605,34.8056,34.4605,34.7683,43487.0
2022-08-08 10:00:00,37.26,37.48,37.15,37.44,41290.0,34.759,34.9642,34.6564,34.9269,41290.0
2022-08-08 10:30:00,37.46,37.51,37.41,37.44,28918.0,34.9456,34.9922,34.8989,34.9269,28918.0
2022-08-08 11:00:00,37.42,37.46,37.21,37.25,37385.0,34.9082,34.9456,34.7123,34.7497,37385.0
2022-08-08 11:30:00,37.25,37.27,37.05,37.17,30278.0,34.7497,34.7683,34.5631,34.675,30278.0
2022-08-08 12:00:00,37.16,37.18,36.96,37.0,31050.0,34.6657,34.6843,34.4791,34.5164,31050.0
2022-08-08 12:30:00,36.99,37.07,36.98,37.02,22134.0,34.5071,34.5817,34.4978,34.5351,22134.0
2022-08-08 13:00:00,37.02,37.16,37.01,37.09,28415.0,34.5351,34.6657,34.5258,34.6004,28415.0
2022-08-08 13:30:00,37.06,37.21,37.06,37.17,24494.0,34.5724,34.7123,34.5724,34.675,24494.0
2022-08-08 14:00:00,37.17,37.18,37.08,37.14,33597.0,34.675,34.6843,34.5911,34.647,33597.0
2022-08-08 14:30:00,37.14,37.16,37.06,37.09,36977.0,34.647,34.6657,34.5724,34.6004,36977.0
2022-08-08 15:00:00,37.08,37.17,37.05,37.12,36127.0,34.5911,34.675,34.5631,34.6284,36127.0
2022-08-08 15:30:00,37.12,37.14,36.98,37.01,188126.0,34.6284,34.647,34.4978,34.5258,188126.0
2022-08-09 09:30:00,36.99,36.99,36.62,36.63,46277.0,34.5071,34.5071,34.1619,34.1713,46277.0
2022-08-09 10:00:00,36.68,36.76,36.56,36.69,53836.0,34.2179,34.2925,34.106,34.2272,53836.0
2022-08-09 10:30:00,36.68,36.72,36.45,36.47,21571.0,34.2179,34.2552,34.0033,34.022,21571.0
2022-08-09 11:00:00,36.47,36.5,36.37,36.41,24145.0,34.022,34.05,33.9287,33.966,24145.0
2022-08-09 11:30:00,36.39,36.45,36.38,36.44,17217.0,33.9474,34.0033,33.938,33.994,17217.0
2022-08-09 12:00:00,36.44,36.5,36.33,36.33,22501.0,33.994,34.05,33.8914,33.8914,22501.0
2022-08-09 12:30:00,36.34,36.42,36.31,36.42,36244.0,33.9007,33.9754,33.8727,33.9754,36244.0
2022-08-09 13:00:00,36.43,36.52,36.43,36.45,26701.0,33.9847,34.0687,33.9847,34.0033,26701.0
2022-08-09 13:30:00,36.45,36.47,36.41,36.45,27862.0,34.0033,34.022,33.966,34.0033,27862.0
2022-08-09 14:00:00,36.45,36.48,36.33,36.34,32527.0,34.0033,34.0313,33.8914,33.9007,32527.0
2022-08-09 14:30:00,36.34,36.37,36.27,36.37,38404.0,33.9007,33.9287,33.8354,33.9287,38404.0
2022-08-09 15:00:00,36.37,36.37,36.22,36.32,49805.0,33.9287,33.9287,33.7888,33.8821,49805.0
2022-08-09 15:30:00,36.32,36.35,36.27,36.33,133030.0,33.8821,33.9101,33.8354,33.8914,133030.0
2022-08-10 09:30:00,36.85,37.04,36.71,36.73,36518.0,34.3765,34.5537,34.2459,34.2646,36518.0
2022-08-10 10:00:00,36.75,36.85,36.69,36.77,26099.0,34.2832,34.3765,34.2272,34.3019,26099.0
2022-08-10 10:30:00,36.78,36.88,36.76,36.86,23187.0,34.3112,34.4045,34.2925,34.3858,23187.0
2022-08-10 11:00:00,36.85,36.96,36.77,36.83,20935.0,34.3765,34.4791,34.3019,34.3578,20935.0
2022-08-10 11:30:00,36.85,36.88,36.78,36.88,17901.0,34.3765,34.4045,34.3112,34.4045,17901.0
2022-08-10 12:00:00,36.89,36.92,36.79,36.84,16075.0,34.4138,34.4418,34.3205,34.3672,16075.0
2022-08-10 12:30:00,36.84,36.91,36.83,36.88,28320.0,34.3672,34.4325,34.3578,34.4045,28320.0
2022-08-10 13:00:00,36.88,36.95,36.87,36.91,23988.0,34.4045,34.4698,34.3952,34.4325,23988.0
2022-08-10 13:30:00,36.92,37.02,36.86,36.89,21544.0,34.4418,34.5351,34.3858,34.4138,21544.0
2022-08-10 14:00:00,36.9,36.98,36.8,36.98,59595.0,34.4231,34.4978,34.3299,34.4978,59595.0
2022-08-10 14:30:00,36.99,37.18,36.98,37.15,114223.0,34.5071,34.6843,34.4978,34.6564,114223.0
2022-08-10 15:00:00,37.15,37.22,37.03,37.14,211735.0,34.6564,34.7217,34.5444,34.647,211735.0
2022-08-10 15:30:00,37.12,37.16,36.94,37.04,280129.0,34.6284,34.6657,34.4605,34.5537,280129.0
2022-08-11 09:30:00,37.28,37.67,37.28,37.54,88361.0,34.7776,35.1415,34.7776,35.0202,88361.0
2022-08-11 10:00:00,37.53,37.77,37.52,37.72,52226.0,35.0109,35.2347,35.0015,35.1881,52226.0
2022-08-11 10:30:00,37.71,37.86,37.68,37.7,57035.0,35.1788,35.3187,35.1508,35.1694,57035.0
2022-08-11 11:00:00,37.71,37.75,37.5,37.52,72777.0,35.1788,35.2161,34.9829,35.0015,72777.0
2022-08-11 11:30:00,37.52,37.62,37.46,37.61,83971.0,35.0015,35.0948,34.9456,35.0855,83971.0
2022-08-11 12:00:00,37.62,37.65,37.48,37.48,77140.0,35.0948,35.1228,34.9642,34.9642,77140.0
2022-08-11 12:30:00,37.48,37.51,37.31,37.31,20846.0,34.9642,34.9922,34.8056,34.8056,20846.0
2022-08-11 13:00:00,37.28,37.39,37.24,37.32,33185.0,34.7776,34.8803,34.7403,34.815,33185.0
2022-08-11 13:30:00,37.31,37.33,37.22,37.32,54409.0,34.8056,34.8243,34.7217,34.815,54409.0
2022-08-11 14:00:00,37.31,37.31,37.2,37.3,49145.0,34.8056,34.8056,34.703,34.7963,49145.0
2022-08-11 14:30:00,37.3,37.32,37.1,37.1,57791.0,34.7963,34.815,34.6097,34.6097,57791.0
2022-08-11 15:00:00,37.11,37.12,36.98,37.11,46688.0,34.619,34.6284,34.4978,34.619,46688.0
2022-08-11 15:30:00,37.12,37.21,37.04,37.16,183379.0,34.6284,34.7123,34.5537,34.6657,183379.0
2022-08-12 09:30:00,37.24,37.4,37.18,37.36,39103.0,34.7403,34.8896,34.6843,34.8523,39103.0
2022-08-12 10:00:00,37.33,37.4,37.22,37.28,34252.0,34.8243,34.8896,34.7217,34.7776,34252.0
2022-08-12 10:30:00,37.29,37.39,37.27,37.38,50739.0,34.787,34.8803,34.7683,34.8709,50739.0
2022-08-12 11:00:00,37.39,37.53,37.38,37.48,40315.0,34.8803,35.0109,34.8709,34.9642,40315.0
2022-08-12 11:30:00,37.48,37.53,37.47,37.5,29393.0,34.9642,35.0109,34.9549,34.9829,29393.0
2022-08-12 12:00:00,37.49,37.54,37.47,37.54,21255.0,34.9735,35.0202,34.9549,35.0202,21255.0
2022-08-12 12:30:00,37.53,37.61,37.51,37.52,23442.0,35.0109,35.0855,34.9922,35.0015,23442.0
2022-08-12 13:00:00,37.52,37.58,37.49,37.51,17330.0,35.0015,35.0575,34.9735,34.9922,17330.0
2022-08-12 13:30:00,37.51,37.57,37.5,37.55,14029.0,34.9922,35.0482,34.9829,35.0295,14029.0
2022-08-12 14:00:00,37.54,37.59,37.5,37.57,90559.0,35.0202,35.0668,34.9829,35.0482,90559.0
2022-08-12 14:30:00,37.57,37.61,37.56,37.57,19996.0,35.0482,35.0855,35.0388,35.0482,19996.0
2022-08-12 15:00:00,37.56,37.68,37.54,37.63,36759.0,35.0388,35.1508,35.0202,35.1041,36759.0
2022-08-12 15:30:00,37.64,37.67,37.55,37.66,111118.0,35.1135,35.1415,35.0295,35.1321,111118.0
2022-08-15 09:30:00,37.5,37.7,37.34,37.6,35719.0,34.9829,35.1694,34.8336,35.0762,35719.0
2022-08-15 10:00:00,37.65,37.68,37.48,37.53,80616.0,35.1228,35.1508,34.9642,35.0109,80616.0
2022-08-15 10:30:00,37.53,37.56,37.47,37.52,54847.0,35.0109,35.0388,34.9549,35.0015,54847.0
2022-08-15 11:00:00,37.51,37.56,37.45,37.51,47688.0,34.9922,35.0388,34.9362,34.9922,47688.0
2022-08-15 11:30:00,37.52,37.81,37.52,37.7,76650.0,35.0015,35.2721,35.0015,35.1694,76650.0
2022-08-15 12:00:00,37.7,37.73,37.53,37.61,52228.0,35.1694,35.1974,35.0109,35.0855,52228.0
2022-08-15 12:30:00,37.62,37.63,37.56,37.58,22933.0,35.0948,35.1041,35.0388,35.0575,22933.0
2022-08-15 13:00:00,37.57,37.67,37.54,37.66,23234.0,35.0482,35.1415,35.0202,35.1321,23234.0
2022-08-15 13:30:00,37.65,37.67,37.55,37.56,28029.0,35.1228,35.1415,35.0295,35.0388,28029.0
2022-08-15 14:00:00,37.54,37.68,37.54,37.62,84021.0,35.0202,35.1508,35.0202,35.0948,84021.0
2022-08-15 14:30:00,37.61,37.65,37.46,37.48,25762.0,35.0855,35.1228,34.9456,34.9642,25762.0
2022-08-15 15:00:00,37.48,37.57,37.48,37.51,38297.0,34.9642,35.0482,34.9642,34.9922,38297.0
2022-08-15 15:30:00,37.5,37.63,37.49,37.6,170065.0,34.9829,35.1041,34.9735,35.0762,170065.0
2022-08-16 09:30:00,37.32,37.45,37.01,37.08,154472.0,34.815,34.9362,34.5258,34.5911,154472.0
2022-08-16 10:00:00,37.08,37.17,36.57,36.59,181072.0,34.5911,34.675,34.1153,34.134,181072.0
2022-08-16 10:30:00,36.58,36.6,36.26,36.43,84725.0,34.1246,34.1433,33.8261,33.9847,84725.0
2022-08-16 11:00:00,36.41,36.53,36.39,36.49,108051.0,33.966,34.078,33.9474,34.0407,108051.0
2022-08-16 11:30:00,36.48,36.75,36.46,36.73,103317.0,34.0313,34.2832,34.0127,34.2646,103317.0
2022-08-16 12:00:00,36.73,36.79,36.63,36.77,122933.0,34.2646,34.3205,34.1713,34.3019,122933.0
2022-08-16 12:30:00,36.77,36.84,36.71,36.72,122936.0,34.3019,34.3672,34.2459,34.2552,122936.0
2022-08-16 13:00:00,36.72,36.99,36.69,36.95,128392.0,34.2552,34.5071,34.2272,34.4698,128392.0
2022-08-16 13:30:00,36.96,37.06,36.89,36.94,135381.0,34.4791,34.5724,34.4138,34.4605,135381.0
2022-08-16 14:00:00,36.93,37.02,36.9,36.94,154548.0,34.4511,34.5351,34.4231,34.4605,154548.0
2022-08-16 14:30:00,36.95,36.97,36.65,36.72,107102.0,34.4698,34.4884,34.1899,34.2552,107102.0
2022-08-16 15:00:00,36.7,36.71,36.54,36.58,98246.0,34.2366,34.2459,34.0873,34.1246,98246.0
2022-08-16 15:30:00,36.58,36.83,36.55,36.76,288495.0,34.1246,34.3578,34.0966,34.2925,288495.0
2022-08-17 09:30:00,36.46,36.53,36.08,36.14,129850.0,34.0127,34.078,33.6582,33.7142,129850.0
2022-08-17 10:00:00,36.13,36.14,35.77,35.82,90911.0,33.7048,33.7142,33.369,33.4156,90911.0
2022-08-17 10:30:00,35.83,35.84,35.61,35.63,83523.0,33.425,33.4343,33.2197,33.2384,83523.0
2022-08-17 11:00:00,35.62,35.69,35.48,35.69,119685.0,33.2291,33.2944,33.0985,33.2944,119685.0
2022-08-17 11:30:00,35.68,35.86,35.59,35.65,110407.0,33.285,33.453,33.2011,33.257,110407.0
2022-08-17 12:00:00,35.64,35.82,35.62,35.78,77746.0,33.2477,33.4156,33.2291,33.3783,77746.0
2022-08-17 12:30:00,35.77,35.92,35.7,35.89,62374.0,33.369,33.5089,33.3037,33.4809,62374.0
2022-08-17 13:00:00,35.88,35.99,35.87,35.98,75268.0,33.4716,33.5742,33.4623,33.5649,75268.0
2022-08-17 13:30:00,35.99,36.02,35.9,35.92,64357.0,33.5742,33.6022,33.4903,33.5089,64357.0
2022-08-17 14:00:00,35.92,36.15,35.91,36.05,133660.0,33.5089,33.7235,33.4996,33.6302,133660.0
2022-08-17 14:30:00,36.06,36.16,35.95,35.95,130289.0,33.6395,33.7328,33.5369,33.5369,130289.0
2022-08-17 15:00:00,35.96,35.99,35.71,35.77,97599.0,33.5462,33.5742,33.313,33.369,97599.0
2022-08-17 15:30:00,35.77,35.85,35.6,35.78,329785.0,33.369,33.4436,33.2104,33.3783,329785.0
2022-08-18 09:30:00,36.02,36.02,35.59,35.85,72077.0,33.6022,33.6022,33.2011,33.4436,72077.0
2022-08-18 10:00:00,35.85,35.95,35.58,35.68,111935.0,33.4436,33.5369,33.1917,33.285,111935.0
2022-08-18 10:30:00,35.67,35.86,35.6,35.76,92305.0,33.2757,33.453,33.2104,33.3597,92305.0
2022-08-18 11:00:00,35.75,35.9,35.73,35.89,101146.0,33.3503,33.4903,33.3317,33.4809,101146.0
2022-08-18 11:30:00,35.89,36.07,35.89,36.05,86017.0,33.4809,33.6489,33.4809,33.6302,86017.0
2022-08-18 12:00:00,36.05,36.1,35.98,35.99,79445.0,33.6302,33.6768,33.5649,33.5742,79445.0
2022-08-18 12:30:00,35.99,36.01,35.84,35.86,75613.0,33.5742,33.5929,33.4343,33.453,75613.0
2022-08-18 13:00:00,35.84,36.03,35.83,36.03,86888.0,33.4343,33.6115,33.425,33.6115,86888.0
2022-08-18 13:30:00,36.03,36.09,35.94,36.03,129413.0,33.6115,33.6675,33.5276,33.6115,129413.0
2022-08-18 14:00:00,36.02,36.25,36.01,36.25,91983.0,33.6022,33.8168,33.5929,33.8168,91983.0
2022-08-18 14:30:00,36.25,36.28,36.17,36.25,93703.0,33.8168,33.8448,33.7421,33.8168,93703.0
2022-08-18 15:00:00,36.26,36.35,36.21,36.32,87956.0,33.8261,33.9101,33.7795,33.8821,87956.0
2022-08-18 15:30:00,36.32,36.39,36.23,36.39,241415.0,33.8821,33.9474,33.7981,33.9474,241415.0
2022-08-19 09:30:00,36.24,36.41,35.64,35.73,64579.0,33.8074,33.966,33.2477,33.3317,64579.0
2022-08-19 10:00:00,35.74,35.86,35.66,35.86,59301.0,33.341,33.453,33.2664,33.453,59301.0
2022-08-19 10:30:00,35.84,35.93,35.78,35.83,84351.0,33.4343,33.5183,33.3783,33.425,84351.0
2022-08-19 11:00:00,35.83,35.83,35.67,35.71,49862.0,33.425,33.425,33.2757,33.313,49862.0
2022-08-19 11:30:00,35.7,35.78,35.69,35.73,40626.0,33.3037,33.3783,33.2944,33.3317,40626.0
2022-08-19 12:00:00,35.72,35.77,35.68,35.72,32191.0,33.3223,33.369,33.285,33.3223,32191.0
2022-08-19 12:30:00,35.71,35.78,35.67,35.7,31741.0,33.313,33.3783,33.2757,33.3037,31741.0
2022-08-19 13:00:00,35.7,35.74,35.63,35.64,25742.0,33.3037,33.341,33.2384,33.2477,25742.0
2022-08-19 13:30:00,35.63,35.66,35.56,35.63,34299.0,33.2384,33.2664,33.1731,33.2384,34299.0
2022-08-19 14:00:00,35.63,35.66,35.55,35.58,49357.0,33.2384,33.2664,33.1638,33.1917,49357.0
2022-08-19 14:30:00,35.57,35.65,35.55,35.65,42121.0,33.1824,33.257,33.1638,33.257,42121.0
2022-08-19 15:00:00,35.66,35.76,35.51,35.76,94768.0,33.2664,33.3597,33.1264,33.3597,94768.0
2022-08-19 15:30:00,35.76,35.88,35.7,35.77,349028.0,33.3597,33.4716,33.3037,33.369,349028.0
2022-08-22 09:30:00,35.29,35.29,35.03,35.05,147564.0,32.9212,32.9212,32.6787,32.6973,147564.0
2022-08-22 10:00:00,35.02,35.02,34.64,34.69,149558.0,32.6693,32.6693,32.3148,32.3615,149558.0
2022-08-22 10:30:00,34.69,34.96,34.67,34.94,108882.0,32.3615,32.6134,32.3428,32.5947,108882.0
2022-08-22 11:00:00,34.94,35.02,34.85,34.9,87414.0,32.5947,32.6693,32.5107,32.5574,87414.0
2022-08-22 11:30:00,34.88,35.04,34.77,34.86,116259.0,32.5387,32.688,32.4361,32.5201,116259.0
2022-08-22 12:00:00,34.86,34.91,34.68,34.68,126909.0,32.5201,32.5667,32.3522,32.3522,126909.0
2022-08-22 12:30:00,34.67,34.75,34.59,34.6,104630.0,32.3428,32.4175,32.2682,32.2775,104630.0
2022-08-22 13:00:00,34.6,34.64,34.47,34.61,102286.0,32.2775,32.3148,32.1563,32.2869,102286.0
2022-08-22 13:30:00,34.6,34.61,34.3,34.34,114264.0,32.2775,32.2869,31.9977,32.035,114264.0
2022-08-22 14:00:00,34.35,34.48,34.33,34.48,115338.0,32.0443,32.1656,32.0257,32.1656,115338.0
2022-08-22 14:30:00,34.48,34.5,34.38,34.43,115340.0,32.1656,32.1842,32.0723,32.1189,115340.0
2022-08-22 15:00:00,34.44,34.57,34.39,34.44,145840.0,32.1283,32.2495,32.0816,32.1283,145840.0
2022-08-22 15:30:00,34.43,34.58,34.31,34.47,340465.0,32.1189,32.2589,32.007,32.1563,340465.0
2022-08-23 09:30:00,34.31,34.48,34.24,34.39,133430.0,32.007,32.1656,31.9417,32.0816,133430.0
2022-08-23 10:00:00,34.39,34.7,34.25,34.52,175840.0,32.0816,32.3708,31.951,32.2029,175840.0
2022-08-23 10:30:00,34.52,34.6,34.32,34.39,174116.0,32.2029,32.2775,32.0163,32.0816,174116.0
2022-08-23 11:00:00,34.4,34.45,34.24,34.26,108312.0,32.091,32.1376,31.9417,31.9603,108312.0
2022-08-23 11:30:00,34.26,34.31,34.01,34.04,145131.0,31.9603,32.007,31.7271,31.7551,145131.0
2022-08-23 12:00:00,34.04,34.09,33.86,33.89,290730.0,31.7551,31.8018,31.5872,31.6152,290730.0
2022-08-23 12:30:00,33.89,34.09,33.87,34.05,102879.0,31.6152,31.8018,31.5965,31.7644,102879.0
2022-08-23 13:00:00,34.06,34.16,33.96,34.15,97760.0,31.7738,31.8671,31.6805,31.8577,97760.0
2022-08-23 13:30:00,34.15,34.21,34.09,34.12,112098.0,31.8577,31.9137,31.8018,31.8297,112098.0
2022-08-23 14:00:00,34.12,34.34,34.1,34.31,107295.0,31.8297,32.035,31.8111,32.007,107295.0
2022-08-23 14:30:00,34.32,34.34,34.2,34.28,117402.0,32.0163,32.035,31.9044,31.979,117402.0
2022-08-23 15:00:00,34.28,34.37,34.24,34.36,126375.0,31.979,32.063,31.9417,32.0536,126375.0
2022-08-23 15:30:00,34.37,34.48,34.24,34.3,437408.0,32.063,32.1656,31.9417,31.9977,437408.0
2022-08-24 09:30:00,34.22,34.51,34.02,34.35,145979.0,31.923,32.1936,31.7365,32.0443,145979.0
2022-08-24 10:00:00,34.37,34.4,34.25,34.34,84964.0,32.063,32.091,31.951,32.035,84964.0
2022-08-24 10:30:00,34.34,34.39,34.21,34.26,101174.0,32.035,32.0816,31.9137,31.9603,101174.0
2022-08-24 11:00:00,34.27,34.44,34.26,34.41,93069.0,31.9697,32.1283,31.9603,32.1003,93069.0
2022-08-24 11:30:00,34.41,34.59,34.36,34.45,386737.0,32.1003,32.2682,32.0536,32.1376,386737.0
2022-08-24 12:00:00,34.46,34.56,34.43,34.55,194504.0,32.1469,32.2402,32.1189,32.2309,194504.0
2022-08-24 12:30:00,34.55,34.55,34.22,34.32,243821.0,32.2309,32.2309,31.923,32.0163,243821.0
2022-08-24 13:00:00,34.32,34.39,34.08,34.15,188987.0,32.0163,32.0816,31.7924,31.8577,188987.0
2022-08-24 13:30:00,34.16,34.27,34.1,34.16,225190.0,31.8671,31.9697,31.8111,31.8671,225190.0
2022-08-24 14:00:00,34.17,34.25,34.15,34.24,198578.0,31.8764,31.951,31.8577,31.9417,198578.0
2022-08-24 14:30:00,34.25,34.32,34.16,34.25,341735.0,31.951,32.0163,31.8671,31.951,341735.0
2022-08-24 15:00:00,34.25,34.44,34.22,34.33,293808.0,31.951,32.1283,31.923,32.0257,293808.0
2022-08-24 15:30:00,34.33,34.42,34.32,34.35,340856.0,32.0257,32.1096,32.0163,32.0443,340856.0
2022-08-25 09:30:00,34.57,34.62,34.22,34.57,59554.0,32.2495,32.2962,31.923,32.2495,59554.0
2022-08-25 10:00:00,34.56,34.74,34.56,34.7,63176.0,32.2402,32.4081,32.2402,32.3708,63176.0
2022-08-25 10:30:00,34.7,34.79,34.62,34.63,46024.0,32.3708,32.4548,32.2962,32.3055,46024.0
2022-08-25 11:00:00,34.64,34.65,34.4,34.44,53896.0,32.3148,32.3242,32.091,32.1283,53896.0
2022-08-25 11:30:00,34.43,34.56,34.38,34.55,46503.0,32.1189,32.2402,32.0723,32.2309,46503.0
2022-08-25 12:00:00,34.55,34.6,34.44,34.48,31295.0,32.2309,32.2775,32.1283,32.1656,31295.0
2022-08-25 12:30:00,34.47,34.49,34.38,34.45,37544.0,32.1563,32.1749,32.0723,32.1376,37544.0
2022-08-25 13:00:00,34.44,34.48,34.36,34.41,105908.0,32.1283,32.1656,32.0536,32.1003,105908.0
2022-08-25 13:30:00,34.41,34.57,34.38,34.55,110689.0,32.1003,32.2495,32.0723,32.2309,110689.0
2022-08-25 14:00:00,34.55,34.64,34.54,34.61,28853.0,32.2309,32.3148,32.2216,32.2869,28853.0
2022-08-25 14:30:00,34.62,34.62,34.43,34.47,56002.0,32.2962,32.2962,32.1189,32.1563,56002.0
2022-08-25 15:00:00,34.48,34.57,34.47,34.55,45397.0,32.1656,32.2495,32.1563,32.2309,45397.0
2022-08-25 15:30:00,34.55,34.76,34.52,34.76,179673.0,32.2309,32.4268,32.2029,32.4268,179673.0
2022-08-26 09:30:00,35.15,35.24,34.72,34.88,177209.0,32.7906,32.8746,32.3895,32.5387,177209.0
2022-08-26 10:00:00,34.88,34.89,34.39,34.4,117715.0,32.5387,32.5481,32.0816,32.091,117715.0
2022-08-26 10:30:00,34.4,34.4,34.17,34.22,187710.0,32.091,32.091,31.8764,31.923,187710.0
2022-08-26 11:00:00,34.22,34.25,34.04,34.13,64023.0,31.923,31.951,31.7551,31.8391,64023.0
2022-08-26 11:30:00,34.13,34.22,34.1,34.15,78839.0,31.8391,31.923,31.8111,31.8577,78839.0
2022-08-26 12:00:00,34.15,34.18,34.02,34.06,77415.0,31.8577,31.8857,31.7365,31.7738,77415.0
2022-08-26 12:30:00,34.06,34.07,33.92,33.93,56201.0,31.7738,31.7831,31.6432,31.6525,56201.0
2022-08-26 13:00:00,33.93,34.2,33.9,34.17,76861.0,31.6525,31.9044,31.6245,31.8764,76861.0
2022-08-26 13:30:00,34.16,34.17,34.04,34.1,152016.0,31.8671,31.8764,31.7551,31.8111,152016.0
2022-08-26 14:00:00,34.09,34.13,33.97,33.99,134931.0,31.8018,31.8391,31.6898,31.7085,134931.0
2022-08-26 14:30:00,33.99,34.01,33.84,33.84,76626.0,31.7085,31.7271,31.5685,31.5685,76626.0
2022-08-26 15:00:00,33.84,33.91,33.75,33.76,89339.0,31.5685,31.6338,31.4846,31.4939,89339.0
2022-08-26 15:30:00,33.76,33.78,33.59,33.62,289030.0,31.4939,31.5126,31.3353,31.3633,289030.0
2022-08-29 09:30:00,33.56,33.65,33.28,33.54,86750.0,31.3073,31.3913,31.0461,31.2887,86750.0
2022-08-29 10:00:00,33.53,33.69,33.41,33.64,79255.0,31.2793,31.4286,31.1674,31.382,79255.0
2022-08-29 10:30:00,33.58,33.68,33.3,33.31,77737.0,31.326,31.4193,31.0648,31.0741,77737.0
2022-08-29 11:00:00,33.31,33.44,33.31,33.34,50432.0,31.0741,31.1954,31.0741,31.1021,50432.0
2022-08-29 11:30:00,33.35,33.39,33.04,33.1,112984.0,31.1114,31.1487,30.8222,30.8782,112984.0
2022-08-29 12:00:00,33.1,33.22,33.05,33.07,60991.0,30.8782,30.9902,30.8316,30.8502,60991.0
2022-08-29 12:30:00,33.08,33.16,33.01,33.09,58364.0,30.8596,30.9342,30.7943,30.8689,58364.0
2022-08-29 13:00:00,33.09,33.15,33.0,33.09,37416.0,30.8689,30.9249,30.7849,30.8689,37416.0
2022-08-29 13:30:00,33.08,33.25,33.08,33.18,52952.0,30.8596,31.0181,30.8596,30.9528,52952.0
2022-08-29 14:00:00,33.18,33.19,33.01,33.03,88674.0,30.9528,30.9622,30.7943,30.8129,88674.0
2022-08-29 14:30:00,33.02,33.2,33.0,33.13,61933.0,30.8036,30.9715,30.7849,30.9062,61933.0
2022-08-29 15:00:00,33.15,33.2,33.08,33.09,55068.0,30.9249,30.9715,30.8596,30.8689,55068.0
2022-08-29 15:30:00,33.09,33.15,33.04,33.07,230244.0,30.8689,30.9249,30.8222,30.8502,230244.0
2022-08-30 09:30:00,33.12,33.15,32.92,32.95,97698.0,30.8969,30.9249,30.7103,30.7383,97698.0
2022-08-30 10:00:00,32.95,33.01,32.79,32.87,58079.0,30.7383,30.7943,30.589,30.6637,58079.0
2022-08-30 10:30:00,32.86,32.88,32.52,32.64,80233.0,30.6543,30.673,30.3371,30.4491,80233.0
2022-08-30 11:00:00,32.64,32.8,32.62,32.75,70565.0,30.4491,30.5983,30.4304,30.5517,70565.0
2022-08-30 11:30:00,32.74,32.88,32.73,32.8,68281.0,30.5424,30.673,30.533,30.5983,68281.0
2022-08-30 12:00:00,32.8,33.03,32.8,32.92,54912.0,30.5983,30.8129,30.5983,30.7103,54912.0
2022-08-30 12:30:00,32.93,32.95,32.85,32.9,50857.0,30.7196,30.7383,30.645,30.6916,50857.0
2022-08-30 13:00:00,32.89,32.93,32.79,32.85,73073.0,30.6823,30.7196,30.589,30.645,73073.0
2022-08-30 13:30:00,32.87,32.95,32.75,32.91,57543.0,30.6637,30.7383,30.5517,30.701,57543.0
2022-08-30 14:00:00,32.91,32.99,32.83,32.84,68774.0,30.701,30.7756,30.6263,30.6357,68774.0
2022-08-30 14:30:00,32.84,32.95,32.82,32.88,92857.0,30.6357,30.7383,30.617,30.673,92857.0
2022-08-30 15:00:00,32.88,33.03,32.87,32.97,74513.0,30.673,30.8129,30.6637,30.7569,74513.0
2022-08-30 15:30:00,32.97,33.03,32.88,32.95,276938.0,30.7569,30.8129,30.673,30.7383,276938.0
2022-08-31 09:30:00,33.17,33.38,33.0,33.15,71563.0,30.9435,31.1394,30.7849,30.9249,71563.0
2022-08-31 10:00:00,33.13,33.17,33.0,33.01,61553.0,30.9062,30.9435,30.7849,30.7943,61553.0
2022-08-31 10:30:00,33.02,33.11,32.93,33.0,50307.0,30.8036,30.8875,30.7196,30.7849,50307.0
2022-08-31 11:00:00,32.99,33.05,32.82,33.0,47247.0,30.7756,30.8316,30.617,30.7849,47247.0
2022-08-31 11:30:00,32.99,33.05,32.94,33.04,36329.0,30.7756,30.8316,30.729,30.8222,36329.0
2022-08-31 12:00:00,33.04,33.05,32.88,32.98,59857.0,30.8222,30.8316,30.673,30.7663,59857.0
2022-08-31 12:30:00,32.99,33.0,32.88,32.94,31292.0,30.7756,30.7849,30.673,30.729,31292.0
2022-08-31 13:00:00,32.95,32.97,32.75,32.81,52645.0,30.7383,30.7569,30.5517,30.6077,52645.0
2022-08-31 13:30:00,32.81,32.89,32.7,32.79,54872.0,30.6077,30.6823,30.5051,30.589,54872.0
2022-08-31 14:00:00,32.77,32.85,32.77,32.82,38550.0,30.5704,30.645,30.5704,30.617,38550.0
2022-08-31 14:30:00,32.8,32.8,32.71,32.77,48788.0,30.5983,30.5983,30.5144,30.5704,48788.0
2022-08-31 15:00:00,32.77,32.92,32.72,32.77,68669.0,30.5704,30.7103,30.5237,30.5704,68669.0
2022-08-31 15:30:00,32.77,32.84,32.72,32.78,253275.0,30.5704,30.6357,30.5237,30.5797,253275.0
2022-09-01 09:30:00,32.63,32.72,32.03,32.24,81184.0,30.4398,30.5237,29.88,30.0759,81184.0
2022-09-01 10:00:00,32.22,32.23,31.93,32.09,72865.0,30.0573,30.0666,29.7867,29.936,72865.0
2022-09-01 10:30:00,32.08,32.08,31.72,31.8,64922.0,29.9267,29.9267,29.5908,29.6655,64922.0
2022-09-01 11:00:00,31.79,31.89,31.77,31.79,96913.0,29.6561,29.7494,29.6375,29.6561,96913.0
2022-09-01 11:30:00,31.8,31.94,31.71,31.77,35535.0,29.6655,29.7961,29.5815,29.6375,35535.0
2022-09-01 12:00:00,31.77,31.85,31.76,31.81,39435.0,29.6375,29.7121,29.6282,29.6748,39435.0
2022-09-01 12:30:00,31.79,31.85,31.68,31.72,34611.0,29.6561,29.7121,29.5535,29.5908,34611.0
2022-09-01 13:00:00,31.73,31.93,31.71,31.91,55604.0,29.6002,29.7867,29.5815,29.7681,55604.0
2022-09-01 13:30:00,31.91,31.95,31.82,31.86,29430.0,29.7681,29.8054,29.6841,29.7214,29430.0
2022-09-01 14:00:00,31.86,32.06,31.85,32.05,40900.0,29.7214,29.908,29.7121,29.8987,40900.0
2022-09-01 14:30:00,32.05,32.12,31.98,32.01,52598.0,29.8987,29.964,29.8334,29.8614,52598.0
2022-09-01 15:00:00,32.02,32.18,32.0,32.02,58132.0,29.8707,30.02,29.852,29.8707,58132.0
2022-09-01 15:30:00,32.02,32.2,32.0,32.18,217963.0,29.8707,30.0386,29.852,30.02,217963.0
2022-09-02 09:30:00,32.36,32.67,32.01,32.04,77866.0,30.1879,30.4771,29.8614,29.8894,77866.0
2022-09-02 10:00:00,32.04,32.21,31.93,32.19,100449.0,29.8894,30.048,29.7867,30.0293,100449.0
2022-09-02 10:30:00,32.2,32.47,32.17,32.42,81350.0,30.0386,30.2905,30.0106,30.2439,81350.0
2022-09-02 11:00:00,32.42,32.44,32.28,32.32,53653.0,30.2439,30.2625,30.1133,30.1506,53653.0
2022-09-02 11:30:00,32.32,32.46,32.29,32.43,71718.0,30.1506,30.2812,30.1226,30.2532,71718.0
2022-09-02 12:00:00,32.43,32.47,32.25,32.25,51575.0,30.2532,30.2905,30.0853,30.0853,51575.0
2022-09-02 12:30:00,32.27,32.27,32.07,32.13,48241.0,30.1039,30.1039,29.9173,29.9733,48241.0
2022-09-02 13:00:00,32.12,32.12,31.79,31.81,79046.0,29.964,29.964,29.6561,29.6748,79046.0
2022-09-02 13:30:00,31.8,31.89,31.63,31.67,97072.0,29.6655,29.7494,29.5069,29.5442,97072.0
2022-09-02 14:00:00,31.66,31.8,31.66,31.8,77776.0,29.5349,29.6655,29.5349,29.6655,77776.0
2022-09-02 14:30:00,31.8,31.86,31.75,31.78,67137.0,29.6655,29.7214,29.6188,29.6468,67137.0
2022-09-02 15:00:00,31.77,31.88,31.73,31.74,86275.0,29.6375,29.7401,29.6002,29.6095,86275.0
2022-09-02 15:30:00,31.73,31.8,31.56,31.79,255692.0,29.6002,29.6655,29.4416,29.6561,255692.0
2022-09-06 09:30:00,31.87,31.97,31.44,31.52,66768.0,29.7308,29.8241,29.3296,29.4043,66768.0
2022-09-06 10:00:00,31.52,31.52,30.99,31.15,79095.0,29.4043,29.4043,28.9098,29.0591,79095.0
2022-09-06 10:30:00,31.14,31.25,31.04,31.23,97702.0,29.0498,29.1524,28.9565,29.1337,97702.0
2022-09-06 11:00:00,31.21,31.38,31.15,31.21,43518.0,29.1151,29.2737,29.0591,29.1151,43518.0
2022-09-06 11:30:00,31.18,31.27,31.14,31.22,61775.0,29.0871,29.171,29.0498,29.1244,61775.0
2022-09-06 12:00:00,31.23,31.31,31.16,31.23,65582.0,29.1337,29.2084,29.0684,29.1337,65582.0
2022-09-06 12:30:00,31.23,31.34,31.17,31.21,49495.0,29.1337,29.2363,29.0778,29.1151,49495.0
2022-09-06 13:00:00,31.21,31.22,31.01,31.08,105072.0,29.1151,29.1244,28.9285,28.9938,105072.0
2022-09-06 13:30:00,31.08,31.11,30.98,31.11,52599.0,28.9938,29.0218,28.9005,29.0218,52599.0
2022-09-06 14:00:00,31.1,31.17,31.04,31.11,55306.0,29.0125,29.0778,28.9565,29.0218,55306.0
2022-09-06 14:30:00,31.11,31.14,30.99,31.05,69053.0,29.0218,29.0498,28.9098,28.9658,69053.0
2022-09-06 15:00:00,31.06,31.13,30.99,31.03,101086.0,28.9751,29.0404,28.9098,28.9472,101086.0
2022-09-06 15:30:00,31.04,31.13,30.99,31.07,307643.0,28.9565,29.0404,28.9098,28.9845,307643.0
2022-09-07 09:30:00,30.98,31.25,30.89,31.08,77604.0,28.9005,29.1524,28.8166,28.9938,77604.0
2022-09-07 10:00:00,31.07,31.26,31.04,31.24,76318.0,28.9845,29.1617,28.9565,29.1431,76318.0
2022-09-07 10:30:00,31.25,31.48,31.25,31.48,58210.0,29.1524,29.367,29.1524,29.367,58210.0
2022-09-07 11:00:00,31.47,31.53,31.39,31.44,59769.0,29.3576,29.4136,29.283,29.3296,59769.0
2022-09-07 11:30:00,31.45,31.5,31.39,31.48,54397.0,29.339,29.3856,29.283,29.367,54397.0
2022-09-07 12:00:00,31.48,31.5,31.39,31.48,79792.0,29.367,29.3856,29.283,29.367,79792.0
2022-09-07 12:30:00,31.49,31.64,31.47,31.56,81150.0,29.3763,29.5162,29.3576,29.4416,81150.0
2022-09-07 13:00:00,31.56,31.73,31.55,31.68,65953.0,29.4416,29.6002,29.4323,29.5535,65953.0
2022-09-07 13:30:00,31.69,31.81,31.64,31.76,86997.0,29.5629,29.6748,29.5162,29.6282,86997.0
2022-09-07 14:00:00,31.76,31.91,31.75,31.87,72040.0,29.6282,29.7681,29.6188,29.7308,72040.0
2022-09-07 14:30:00,31.86,31.88,31.79,31.86,65987.0,29.7214,29.7401,29.6561,29.7214,65987.0
2022-09-07 15:00:00,31.86,31.93,31.84,31.91,67128.0,29.7214,29.7867,29.7028,29.7681,67128.0
2022-09-07 15:30:00,31.91,32.0,31.86,31.91,370671.0,29.7681,29.852,29.7214,29.7681,370671.0
2022-09-08 09:30:00,31.67,32.2,31.37,32.12,98523.0,29.5442,30.0386,29.2643,29.964,98523.0
2022-09-08 10:00:00,32.12,32.37,31.98,32.37,64409.0,29.964,30.1972,29.8334,30.1972,64409.0
2022-09-08 10:30:00,32.35,32.6,32.34,32.6,57005.0,30.1786,30.4118,30.1692,30.4118,57005.0
2022-09-08 11:00:00,32.6,32.71,32.6,32.64,64197.0,30.4118,30.5144,30.4118,30.4491,64197.0
2022-09-08 11:30:00,32.63,32.64,32.48,32.56,82229.0,30.4398,30.4491,30.2998,30.3745,82229.0
2022-09-08 12:00:00,32.57,32.58,32.25,32.32,72016.0,30.3838,30.3931,30.0853,30.1506,72016.0
2022-09-08 12:30:00,32.32,32.57,32.31,32.54,51282.0,30.1506,30.3838,30.1412,30.3558,51282.0
2022-09-08 13:00:00,32.53,32.71,32.48,32.68,68759.0,30.3465,30.5144,30.2998,30.4864,68759.0
2022-09-08 13:30:00,32.68,32.7,32.56,32.65,53780.0,30.4864,30.5051,30.3745,30.4584,53780.0
2022-09-08 14:00:00,32.65,32.71,32.57,32.68,50020.0,30.4584,30.5144,30.3838,30.4864,50020.0
2022-09-08 14:30:00,32.68,32.79,32.59,32.64,53175.0,30.4864,30.589,30.4024,30.4491,53175.0
2022-09-08 15:00:00,32.64,32.76,32.6,32.71,78432.0,30.4491,30.561,30.4118,30.5144,78432.0
2022-09-08 15:30:00,32.7,32.91,32.61,32.91,295869.0,30.5051,30.701,30.4211,30.701,295869.0
2022-09-09 09:30:00,33.09,33.28,32.96,33.28,54303.0,30.8689,31.0461,30.7476,31.0461,54303.0
2022-09-09 10:00:00,33.27,33.46,33.23,33.41,58536.0,31.0368,31.214,30.9995,31.1674,58536.0
2022-09-09 10:30:00,33.4,33.58,33.39,33.58,77196.0,31.1581,31.326,31.1487,31.326,77196.0
2022-09-09 11:00:00,33.58,33.69,33.5,33.65,80130.0,31.326,31.4286,31.2514,31.3913,80130.0
2022-09-09 11:30:00,33.65,33.69,33.6,33.66,53677.0,31.3913,31.4286,31.3447,31.4006,53677.0
2022-09-09 12:00:00,33.66,33.7,33.6,33.66,54786.0,31.4006,31.4379,31.3447,31.4006,54786.0
2022-09-09 12:30:00,33.66,33.78,33.65,33.75,79723.0,31.4006,31.5126,31.3913,31.4846,79723.0
2022-09-09 13:00:00,33.75,33.89,33.72,33.85,91777.0,31.4846,31.6152,31.4566,31.5779,91777.0
2022-09-09 13:30:00,33.86,33.94,33.86,33.91,91850.0,31.5872,31.6618,31.5872,31.6338,91850.0
2022-09-09 14:00:00,33.91,33.92,33.72,33.79,75975.0,31.6338,31.6432,31.4566,31.5219,75975.0
2022-09-09 14:30:00,33.79,33.91,33.74,33.89,71515.0,31.5219,31.6338,31.4753,31.6152,71515.0
2022-09-09 15:00:00,33.9,33.93,33.85,33.91,88186.0,31.6245,31.6525,31.5779,31.6338,88186.0
2022-09-09 15:30:00,33.91,33.97,33.86,33.94,272920.0,31.6338,31.6898,31.5872,31.6618,272920.0
2022-09-12 09:30:00,33.99,34.56,33.92,34.56,71669.0,31.7085,32.2402,31.6432,32.2402,71669.0
2022-09-12 10:00:00,34.57,34.59,34.43,34.56,69326.0,32.2495,32.2682,32.1189,32.2402,69326.0
2022-09-12 10:30:00,34.56,34.67,34.42,34.45,110959.0,32.2402,32.3428,32.1096,32.1376,110959.0
2022-09-12 11:00:00,34.47,34.49,34.33,34.48,61795.0,32.1563,32.1749,32.0257,32.1656,61795.0
2022-09-12 11:30:00,34.48,34.5,34.22,34.27,42755.0,32.1656,32.1842,31.923,31.9697,42755.0
2022-09-12 12:00:00,34.28,34.28,34.15,34.2,48851.0,31.979,31.979,31.8577,31.9044,48851.0
2022-09-12 12:30:00,34.19,34.3,34.19,34.28,36427.0,31.895,31.9977,31.895,31.979,36427.0
2022-09-12 13:00:00,34.29,34.3,34.2,34.23,38529.0,31.9883,31.9977,31.9044,31.9324,38529.0
2022-09-12 13:30:00,34.23,34.27,34.2,34.24,30040.0,31.9324,31.9697,31.9044,31.9417,30040.0
2022-09-12 14:00:00,34.23,34.23,34.02,34.04,39699.0,31.9324,31.9324,31.7365,31.7551,39699.0
2022-09-12 14:30:00,34.05,34.16,34.0,34.13,52966.0,31.7644,31.8671,31.7178,31.8391,52966.0
2022-09-12 15:00:00,34.13,34.18,34.1,34.1,41257.0,31.8391,31.8857,31.8111,31.8111,41257.0
2022-09-12 15:30:00,34.1,34.18,34.0,34.17,267281.0,31.8111,31.8857,31.7178,31.8764,267281.0
2022-09-13 09:30:00,33.5,33.59,33.24,33.39,88088.0,31.2514,31.3353,31.0088,31.1487,88088.0
2022-09-13 10:00:00,33.38,33.39,33.17,33.22,55754.0,31.1394,31.1487,30.9435,30.9902,55754.0
2022-09-13 10:30:00,33.21,33.28,33.15,33.26,46836.0,30.9808,31.0461,30.9249,31.0275,46836.0
2022-09-13 11:00:00,33.25,33.29,33.2,33.27,49192.0,31.0181,31.0555,30.9715,31.0368,49192.0
2022-09-13 11:30:00,33.26,33.31,33.17,33.18,50516.0,31.0275,31.0741,30.9435,30.9528,50516.0
2022-09-13 12:00:00,33.18,33.33,33.16,33.19,34803.0,30.9528,31.0928,30.9342,30.9622,34803.0
2022-09-13 12:30:00,33.19,33.29,33.18,33.22,32716.0,30.9622,31.0555,30.9528,30.9902,32716.0
2022-09-13 13:00:00,33.21,33.43,33.17,33.43,35532.0,30.9808,31.1861,30.9435,31.1861,35532.0
2022-09-13 13:30:00,33.42,33.46,33.38,33.39,47283.0,31.1767,31.214,31.1394,31.1487,47283.0
2022-09-13 14:00:00,33.39,33.48,33.36,33.41,51188.0,31.1487,31.2327,31.1208,31.1674,51188.0
2022-09-13 14:30:00,33.42,33.42,33.2,33.23,53872.0,31.1767,31.1767,30.9715,30.9995,53872.0
2022-09-13 15:00:00,33.22,33.23,32.97,32.99,83387.0,30.9902,30.9995,30.7569,30.7756,83387.0
2022-09-13 15:30:00,32.98,32.99,32.85,32.94,349683.0,30.7663,30.7756,30.645,30.729,349683.0
2022-09-14 09:30:00,32.71,33.03,32.69,32.86,65320.0,30.5144,30.8129,30.4957,30.6543,65320.0
2022-09-14 10:00:00,32.86,32.94,32.61,32.62,63494.0,30.6543,30.729,30.4211,30.4304,63494.0
2022-09-14 10:30:00,32.62,32.83,32.59,32.82,73871.0,30.4304,30.6263,30.4024,30.617,73871.0
2022-09-14 11:00:00,32.81,32.85,32.68,32.68,48282.0,30.6077,30.645,30.4864,30.4864,48282.0
2022-09-14 11:30:00,32.68,32.72,32.59,32.59,43460.0,30.4864,30.5237,30.4024,30.4024,43460.0
2022-09-14 12:00:00,32.59,32.64,32.48,32.54,43614.0,30.4024,30.4491,30.2998,30.3558,43614.0
2022-09-14 12:30:00,32.54,32.63,32.46,32.51,104405.0,30.3558,30.4398,30.2812,30.3278,104405.0
2022-09-14 13:00:00,32.52,32.61,32.49,32.55,157637.0,30.3371,30.4211,30.3092,30.3651,157637.0
2022-09-14 13:30:00,32.55,32.57,32.29,32.37,107956.0,30.3651,30.3838,30.1226,30.1972,107956.0
2022-09-14 14:00:00,32.38,32.47,32.33,32.47,41179.0,30.2065,30.2905,30.1599,30.2905,41179.0
2022-09-14 14:30:00,32.47,32.54,32.41,32.43,44146.0,30.2905,30.3558,30.2345,30.2532,44146.0
2022-09-14 15:00:00,32.44,32.5,32.37,32.41,87690.0,30.2625,30.3185,30.1972,30.2345,87690.0
2022-09-14 15:30:00,32.41,32.62,32.33,32.56,235818.0,30.2345,30.4304,30.1599,30.3745,235818.0
2022-09-15 09:30:00,32.78,33.7,32.72,33.69,115054.0,30.5797,31.4379,30.5237,31.4286,115054.0
2022-09-15 10:00:00,33.69,33.82,33.52,33.52,97360.0,31.4286,31.5499,31.27,31.27,97360.0
2022-09-15 10:30:00,33.52,33.6,33.43,33.45,85925.0,31.27,31.3447,31.1861,31.2047,85925.0
2022-09-15 11:00:00,33.45,33.59,33.37,33.58,84486.0,31.2047,31.3353,31.1301,31.326,84486.0
2022-09-15 11:30:00,33.58,33.63,33.31,33.4,81250.0,31.326,31.3726,31.0741,31.1581,81250.0
2022-09-15 12:00:00,33.39,33.41,33.23,33.23,55552.0,31.1487,31.1674,30.9995,30.9995,55552.0
2022-09-15 12:30:00,33.21,33.3,33.13,33.14,36014.0,30.9808,31.0648,30.9062,30.9155,36014.0
2022-09-15 13:00:00,33.15,33.23,33.14,33.15,74017.0,30.9249,30.9995,30.9155,30.9249,74017.0
2022-09-15 13:30:00,33.15,33.2,33.07,33.13,40886.0,30.9249,30.9715,30.8502,30.9062,40886.0
2022-09-15 14:00:00,33.13,33.13,32.89,33.04,101414.0,30.9062,30.9062,30.6823,30.8222,101414.0
2022-09-15 14:30:00,33.06,33.09,32.92,32.93,41770.0,30.8409,30.8689,30.7103,30.7196,41770.0
2022-09-15 15:00:00,32.93,32.96,32.81,32.87,78445.0,30.7196,30.7476,30.6077,30.6637,78445.0
2022-09-15 15:30:00,32.87,33.0,32.78,32.99,304873.0,30.6637,30.7849,30.5797,30.7756,304873.0
2022-09-16 09:30:00,32.75,32.88,32.46,32.49,234622.0,30.5517,30.673,30.2812,30.3092,234622.0
2022-09-16 10:00:00,32.5,32.74,32.46,32.69,75180.0,30.3185,30.5424,30.2812,30.4957,75180.0
2022-09-16 10:30:00,32.7,32.91,32.5,32.51,92445.0,30.5051,30.701,30.3185,30.3278,92445.0
2022-09-16 11:00:00,32.5,32.54,32.25,32.28,40586.0,30.3185,30.3558,30.0853,30.1133,40586.0
2022-09-16 11:30:00,32.28,32.31,32.22,32.25,63779.0,30.1133,30.1412,30.0573,30.0853,63779.0
2022-09-16 12:00:00,32.26,32.27,32.17,32.23,35018.0,30.0946,30.1039,30.0106,30.0666,35018.0
2022-09-16 12:30:00,32.24,32.3,32.22,32.27,27142.0,30.0759,30.1319,30.0573,30.1039,27142.0
2022-09-16 13:00:00,32.28,32.29,32.18,32.19,30581.0,30.1133,30.1226,30.02,30.0293,30581.0
2022-09-16 13:30:00,32.19,32.27,32.1,32.15,42935.0,30.0293,30.1039,29.9453,29.992,42935.0
2022-09-16 14:00:00,32.14,32.24,32.11,32.19,82228.0,29.9827,30.0759,29.9547,30.0293,82228.0
2022-09-16 14:30:00,32.19,32.28,32.13,32.16,90712.0,30.0293,30.1133,29.9733,30.0013,90712.0
2022-09-16 15:00:00,32.15,32.28,32.14,32.2,98788.0,29.992,30.1133,29.9827,30.0386,98788.0
2022-09-16 15:30:00,32.21,32.34,32.02,32.04,852839.0,30.048,30.1692,29.8707,29.8894,852839.0
2022-09-19 09:30:00,31.96,32.03,31.56,31.66,84472.0,29.8147,29.88,29.4416,29.5349,84472.0
2022-09-19 10:00:00,31.68,31.68,31.25,31.44,64469.0,29.5535,29.5535,29.1524,29.3296,64469.0
2022-09-19 10:30:00,31.44,31.63,31.41,31.55,50245.0,29.3296,29.5069,29.3017,29.4323,50245.0
2022-09-19 11:00:00,31.54,31.56,31.26,31.26,59357.0,29.4229,29.4416,29.1617,29.1617,59357.0
2022-09-19 11:30:00,31.25,31.47,31.21,31.39,41013.0,29.1524,29.3576,29.1151,29.283,41013.0
2022-09-19 12:00:00,31.39,31.65,31.36,31.58,59474.0,29.283,29.5255,29.255,29.4602,59474.0
2022-09-19 12:30:00,31.57,31.74,31.56,31.72,50913.0,29.4509,29.6095,29.4416,29.5908,50913.0
2022-09-19 13:00:00,31.72,31.77,31.64,31.76,59553.0,29.5908,29.6375,29.5162,29.6282,59553.0
2022-09-19 13:30:00,31.76,31.78,31.61,31.62,53457.0,29.6282,29.6468,29.4882,29.4976,53457.0
2022-09-19 14:00:00,31.62,31.63,31.47,31.51,33404.0,29.4976,29.5069,29.3576,29.3949,33404.0
2022-09-19 14:30:00,31.52,31.69,31.52,31.6,109811.0,29.4043,29.5629,29.4043,29.4789,109811.0
2022-09-19 15:00:00,31.6,31.82,31.6,31.8,72369.0,29.4789,29.6841,29.4789,29.6655,72369.0
2022-09-19 15:30:00,31.81,31.91,31.76,31.9,217151.0,29.6748,29.7681,29.6282,29.7588,217151.0
2022-09-20 09:30:00,31.53,31.53,30.66,30.75,62583.0,29.4136,29.4136,28.602,28.686,62583.0
2022-09-20 10:00:00,30.75,30.96,30.71,30.84,110527.0,28.686,28.8819,28.6486,28.7699,110527.0
2022-09-20 10:30:00,30.82,30.82,30.63,30.64,154038.0,28.7513,28.7513,28.574,28.5833,154038.0
2022-09-20 11:00:00,30.65,30.81,30.62,30.8,53593.0,28.5927,28.7419,28.5647,28.7326,53593.0
2022-09-20 11:30:00,30.81,30.85,30.69,30.8,34186.0,28.7419,28.7792,28.63,28.7326,34186.0
2022-09-20 12:00:00,30.79,30.83,30.67,30.68,38776.0,28.7233,28.7606,28.6113,28.6207,38776.0
2022-09-20 12:30:00,30.68,30.68,30.58,30.68,37422.0,28.6207,28.6207,28.5274,28.6207,37422.0
2022-09-20 13:00:00,30.66,30.71,30.59,30.65,60476.0,28.602,28.6486,28.5367,28.5927,60476.0
2022-09-20 13:30:00,30.64,30.74,30.6,30.66,52769.0,28.5833,28.6766,28.546,28.602,52769.0
2022-09-20 14:00:00,30.65,30.72,30.62,30.65,46890.0,28.5927,28.658,28.5647,28.5927,46890.0
2022-09-20 14:30:00,30.65,30.84,30.62,30.8,53423.0,28.5927,28.7699,28.5647,28.7326,53423.0
2022-09-20 15:00:00,30.79,30.85,30.75,30.83,50827.0,28.7233,28.7792,28.686,28.7606,50827.0
2022-09-20 15:30:00,30.83,30.91,30.78,30.84,278811.0,28.7606,28.8352,28.7139,28.7699,278811.0
2022-09-21 09:30:00,30.94,31.24,30.82,31.15,65214.0,28.8632,29.1431,28.7513,29.0591,65214.0
2022-09-21 10:00:00,31.14,31.22,31.0,31.14,59852.0,29.0498,29.1244,28.9192,29.0498,59852.0
2022-09-21 10:30:00,31.14,31.19,31.09,31.13,282559.0,29.0498,29.0964,29.0031,29.0404,282559.0
2022-09-21 11:00:00,31.15,31.34,31.14,31.21,141746.0,29.0591,29.2363,29.0498,29.1151,141746.0
2022-09-21 11:30:00,31.21,31.25,31.16,31.21,64064.0,29.1151,29.1524,29.0684,29.1151,64064.0
2022-09-21 12:00:00,31.21,31.26,31.06,31.1,40870.0,29.1151,29.1617,28.9751,29.0125,40870.0
2022-09-21 12:30:00,31.11,31.17,31.07,31.11,33228.0,29.0218,29.0778,28.9845,29.0218,33228.0
2022-09-21 13:00:00,31.12,31.16,30.95,31.1,82599.0,29.0311,29.0684,28.8725,29.0125,82599.0
2022-09-21 13:30:00,31.11,31.3,31.1,31.3,44621.0,29.0218,29.199,29.0125,29.199,44621.0
2022-09-21 14:00:00,31.28,31.3,30.79,30.94,251363.0,29.1804,29.199,28.7233,28.8632,251363.0
2022-09-21 14:30:00,30.93,31.54,30.88,31.41,109886.0,28.8539,29.4229,28.8072,29.3017,109886.0
2022-09-21 15:00:00,31.42,31.53,30.87,30.9,125972.0,29.311,29.4136,28.7979,28.8259,125972.0
2022-09-21 15:30:00,30.9,30.91,30.78,30.79,630982.0,28.8259,28.8352,28.7139,28.7233,630982.0
2022-09-22 09:30:00,30.59,30.64,30.1,30.16,91816.0,28.5367,28.5833,28.0796,28.1356,91816.0
2022-09-22 10:00:00,30.15,30.22,29.98,30.08,137780.0,28.1262,28.1915,27.9676,28.0609,137780.0
2022-09-22 10:30:00,30.09,30.14,29.79,29.79,62390.0,28.0703,28.1169,27.7904,27.7904,62390.0
2022-09-22 11:00:00,29.78,29.79,29.61,29.67,71751.0,27.7811,27.7904,27.6225,27.6784,71751.0
2022-09-22 11:30:00,29.67,29.81,29.56,29.59,47389.0,27.6784,27.809,27.5758,27.6038,47389.0
2022-09-22 12:00:00,29.59,29.66,29.51,29.58,47271.0,27.6038,27.6691,27.5292,27.5945,47271.0
2022-09-22 12:30:00,29.58,29.79,29.54,29.69,63131.0,27.5945,27.7904,27.5572,27.6971,63131.0
2022-09-22 13:00:00,29.68,29.69,29.41,29.58,102700.0,27.6878,27.6971,27.4359,27.5945,102700.0
2022-09-22 13:30:00,29.59,29.65,29.49,29.61,113724.0,27.6038,27.6598,27.5105,27.6225,113724.0
2022-09-22 14:00:00,29.6,29.64,29.46,29.62,83113.0,27.6131,27.6505,27.4825,27.6318,83113.0
2022-09-22 14:30:00,29.61,29.81,29.6,29.74,95100.0,27.6225,27.809,27.6131,27.7437,95100.0
2022-09-22 15:00:00,29.74,29.83,29.68,29.7,123483.0,27.7437,27.8277,27.6878,27.7064,123483.0
2022-09-22 15:30:00,29.7,29.81,29.55,29.57,428876.0,27.7064,27.809,27.5665,27.5852,428876.0
2022-09-23 09:30:00,29.29,29.87,29.25,29.82,146861.0,27.324,27.865,27.2866,27.8184,146861.0
2022-09-23 10:00:00,29.83,29.88,29.49,29.68,123003.0,27.8277,27.8744,27.5105,27.6878,123003.0
2022-09-23 10:30:00,29.68,29.68,29.52,29.55,142688.0,27.6878,27.6878,27.5385,27.5665,142688.0
2022-09-23 11:00:00,29.54,29.67,29.52,29.54,110037.0,27.5572,27.6784,27.5385,27.5572,110037.0
2022-09-23 11:30:00,29.54,29.59,29.29,29.39,111043.0,27.5572,27.6038,27.324,27.4172,111043.0
2022-09-23 12:00:00,29.38,29.46,29.33,29.39,69060.0,27.4079,27.4825,27.3613,27.4172,69060.0
2022-09-23 12:30:00,29.4,29.63,29.36,29.62,82439.0,27.4266,27.6411,27.3893,27.6318,82439.0
2022-09-23 13:00:00,29.62,29.68,29.57,29.57,133878.0,27.6318,27.6878,27.5852,27.5852,133878.0
2022-09-23 13:30:00,29.57,29.84,29.56,29.77,208274.0,27.5852,27.837,27.5758,27.7717,208274.0
2022-09-23 14:00:00,29.76,29.81,29.6,29.66,148858.0,27.7624,27.809,27.6131,27.6691,148858.0
2022-09-23 14:30:00,29.66,29.66,29.48,29.52,152553.0,27.6691,27.6691,27.5012,27.5385,152553.0
2022-09-23 15:00:00,29.51,29.8,29.51,29.75,137549.0,27.5292,27.7997,27.5292,27.7531,137549.0
2022-09-23 15:30:00,29.75,30.02,29.74,30.02,431703.0,27.7531,28.005,27.7437,28.005,431703.0
2022-09-26 09:30:00,29.89,30.3,29.89,30.21,131411.0,27.8837,28.2662,27.8837,28.1822,131411.0
2022-09-26 10:00:00,30.19,30.2,29.94,30.07,115691.0,28.1635,28.1729,27.9303,28.0516,115691.0
2022-09-26 10:30:00,30.06,30.1,29.96,30.05,125374.0,28.0423,28.0796,27.949,28.0329,125374.0
2022-09-26 11:00:00,30.04,30.05,29.85,29.88,117823.0,28.0236,28.0329,27.8464,27.8744,117823.0
2022-09-26 11:30:00,29.88,30.03,29.85,29.98,112886.0,27.8744,28.0143,27.8464,27.9676,112886.0
2022-09-26 12:00:00,29.97,29.98,29.69,29.71,106643.0,27.9583,27.9676,27.6971,27.7158,106643.0
2022-09-26 12:30:00,29.68,29.77,29.62,29.76,108739.0,27.6878,27.7717,27.6318,27.7624,108739.0
2022-09-26 13:00:00,29.75,29.75,29.54,29.59,108973.0,27.7531,27.7531,27.5572,27.6038,108973.0
2022-09-26 13:30:00,29.6,29.71,29.53,29.54,152158.0,27.6131,27.7158,27.5478,27.5572,152158.0
2022-09-26 14:00:00,29.55,29.75,29.55,29.62,102695.0,27.5665,27.7531,27.5665,27.6318,102695.0
2022-09-26 14:30:00,29.62,29.79,29.61,29.74,103186.0,27.6318,27.7904,27.6225,27.7437,103186.0
2022-09-26 15:00:00,29.74,29.86,29.74,29.76,114091.0,27.7437,27.8557,27.7437,27.7624,114091.0
2022-09-26 15:30:00,29.76,30.04,29.66,29.68,659107.0,27.7624,28.0236,27.6691,27.6878,659107.0
2022-09-27 09:30:00,30.07,30.58,29.77,29.82,252831.0,28.0516,28.5274,27.7717,27.8184,252831.0
2022-09-27 10:00:00,29.84,29.93,29.5,29.79,322241.0,27.837,27.921,27.5199,27.7904,322241.0
2022-09-27 10:30:00,29.81,30.15,29.81,30.1,157015.0,27.809,28.1262,27.809,28.0796,157015.0
2022-09-27 11:00:00,30.09,30.17,30.0,30.1,307371.0,28.0703,28.1449,27.9863,28.0796,307371.0
2022-09-27 11:30:00,30.1,30.2,29.99,30.0,270276.0,28.0796,28.1729,27.977,27.9863,270276.0
2022-09-27 12:00:00,30.0,30.0,29.52,29.71,206039.0,27.9863,27.9863,27.5385,27.7158,206039.0
2022-09-27 12:30:00,29.71,29.74,29.47,29.59,117839.0,27.7158,27.7437,27.4919,27.6038,117839.0
2022-09-27 13:00:00,29.56,29.56,29.37,29.42,135141.0,27.5758,27.5758,27.3986,27.4452,135141.0
2022-09-27 13:30:00,29.41,29.43,29.21,29.3,123166.0,27.4359,27.4546,27.2493,27.3333,123166.0
2022-09-27 14:00:00,29.29,29.38,29.23,29.33,94997.0,27.324,27.4079,27.268,27.3613,94997.0
2022-09-27 14:30:00,29.33,29.54,29.32,29.52,102910.0,27.3613,27.5572,27.3519,27.5385,102910.0
2022-09-27 15:00:00,29.51,29.53,29.32,29.36,185027.0,27.5292,27.5478,27.3519,27.3893,185027.0
2022-09-27 15:30:00,29.37,29.46,29.26,29.34,581170.0,27.3986,27.4825,27.296,27.3706,581170.0
2022-09-28 09:30:00,29.5,29.54,29.23,29.48,94702.0,27.5199,27.5572,27.268,27.5012,94702.0
2022-09-28 10:00:00,29.48,29.67,29.29,29.49,74522.0,27.5012,27.6784,27.324,27.5105,74522.0
2022-09-28 10:30:00,29.49,29.57,29.41,29.49,76087.0,27.5105,27.5852,27.4359,27.5105,76087.0
2022-09-28 11:00:00,29.46,29.69,29.43,29.54,81529.0,27.4825,27.6971,27.4546,27.5572,81529.0
2022-09-28 11:30:00,29.54,29.65,29.46,29.62,162563.0,27.5572,27.6598,27.4825,27.6318,162563.0
2022-09-28 12:00:00,29.63,29.73,29.52,29.6,118515.0,27.6411,27.7344,27.5385,27.6131,118515.0
2022-09-28 12:30:00,29.6,29.64,29.54,29.58,106921.0,27.6131,27.6505,27.5572,27.5945,106921.0
2022-09-28 13:00:00,29.58,29.73,29.52,29.66,88992.0,27.5945,27.7344,27.5385,27.6691,88992.0
2022-09-28 13:30:00,29.65,29.77,29.61,29.75,73452.0,27.6598,27.7717,27.6225,27.7531,73452.0
2022-09-28 14:00:00,29.75,29.75,29.6,29.74,63801.0,27.7531,27.7531,27.6131,27.7437,63801.0
2022-09-28 14:30:00,29.75,29.8,29.65,29.76,84741.0,27.7531,27.7997,27.6598,27.7624,84741.0
2022-09-28 15:00:00,29.76,29.94,29.76,29.92,109115.0,27.7624,27.9303,27.7624,27.9117,109115.0
2022-09-28 15:30:00,29.92,30.0,29.75,29.78,329855.0,27.9117,27.9863,27.7531,27.7811,329855.0
2022-09-29 09:30:00,29.37,29.47,28.84,28.9,135155.0,27.5161,27.6098,27.0195,27.0757,135155.0
2022-09-29 10:00:00,28.9,29.18,28.82,29.0,147191.0,27.0757,27.3381,27.0008,27.1694,147191.0
2022-09-29 10:30:00,28.98,29.07,28.84,29.05,97602.0,27.1507,27.235,27.0195,27.2163,97602.0
2022-09-29 11:00:00,29.04,29.25,29.04,29.18,68547.0,27.2069,27.4036,27.2069,27.3381,68547.0
2022-09-29 11:30:00,29.19,29.34,29.15,29.29,75824.0,27.3474,27.488,27.31,27.4411,75824.0
2022-09-29 12:00:00,29.28,29.31,29.15,29.28,58791.0,27.4318,27.4599,27.31,27.4318,58791.0
2022-09-29 12:30:00,29.29,29.42,29.27,29.32,50007.0,27.4411,27.5629,27.4224,27.4692,50007.0
2022-09-29 13:00:00,29.32,29.32,29.22,29.24,44672.0,27.4692,27.4692,27.3755,27.3943,44672.0
2022-09-29 13:30:00,29.22,29.27,29.03,29.03,69856.0,27.3755,27.4224,27.1975,27.1975,69856.0
2022-09-29 14:00:00,29.03,29.11,29.0,29.09,64184.0,27.1975,27.2725,27.1694,27.2537,64184.0
2022-09-29 14:30:00,29.08,29.16,29.01,29.02,67670.0,27.2444,27.3193,27.1788,27.1882,67670.0
2022-09-29 15:00:00,29.03,29.13,29.03,29.06,76926.0,27.1975,27.2912,27.1975,27.2256,76926.0
2022-09-29 15:30:00,29.05,29.2,29.05,29.17,292785.0,27.2163,27.3568,27.2163,27.3287,292785.0
2022-09-30 09:30:00,29.19,29.37,29.06,29.33,83728.0,27.3474,27.5161,27.2256,27.4786,83728.0
2022-09-30 10:00:00,29.34,29.43,29.2,29.25,75989.0,27.488,27.5723,27.3568,27.4036,75989.0
2022-09-30 10:30:00,29.25,29.41,29.25,29.38,63882.0,27.4036,27.5535,27.4036,27.5254,63882.0
2022-09-30 11:00:00,29.38,29.5,29.35,29.44,60034.0,27.5254,27.6379,27.4973,27.5817,60034.0
2022-09-30 11:30:00,29.46,29.48,29.17,29.2,56132.0,27.6004,27.6191,27.3287,27.3568,56132.0
2022-09-30 12:00:00,29.19,29.19,29.06,29.08,81968.0,27.3474,27.3474,27.2256,27.2444,81968.0
2022-09-30 12:30:00,29.07,29.15,29.07,29.13,31789.0,27.235,27.31,27.235,27.2912,31789.0
2022-09-30 13:00:00,29.12,29.13,28.99,29.05,65261.0,27.2819,27.2912,27.1601,27.2163,65261.0
2022-09-30 13:30:00,29.04,29.06,28.89,28.92,82854.0,27.2069,27.2256,27.0664,27.0945,82854.0
2022-09-30 14:00:00,28.91,28.96,28.75,28.78,172842.0,27.0851,27.132,26.9352,26.9633,172842.0
2022-09-30 14:30:00,28.78,28.83,28.58,28.6,94879.0,26.9633,27.0102,26.7759,26.7947,94879.0
2022-09-30 15:00:00,28.6,28.71,28.49,28.58,116448.0,26.7947,26.8977,26.6916,26.7759,116448.0
2022-09-30 15:30:00,28.6,28.65,28.28,28.36,522866.0,26.7947,26.8415,26.4949,26.5698,522866.0
2022-10-03 09:30:00,28.61,28.96,28.12,28.85,133832.0,26.804,27.132,26.345,27.0289,133832.0
2022-10-03 10:00:00,28.85,29.23,28.82,29.12,115285.0,27.0289,27.3849,27.0008,27.2819,115285.0
2022-10-03 10:30:00,29.12,29.13,28.87,28.87,95613.0,27.2819,27.2912,27.0476,27.0476,95613.0
2022-10-03 11:00:00,28.88,29.06,28.85,29.06,108830.0,27.057,27.2256,27.0289,27.2256,108830.0
2022-10-03 11:30:00,29.07,29.09,28.88,28.94,72718.0,27.235,27.2537,27.057,27.1132,72718.0
2022-10-03 12:00:00,28.94,29.08,28.94,28.95,54767.0,27.1132,27.2444,27.1132,27.1226,54767.0
2022-10-03 12:30:00,28.94,28.99,28.88,28.98,55089.0,27.1132,27.1601,27.057,27.1507,55089.0
2022-10-03 13:00:00,28.98,29.08,28.96,29.05,62990.0,27.1507,27.2444,27.132,27.2163,62990.0
2022-10-03 13:30:00,29.05,29.15,29.05,29.14,56257.0,27.2163,27.31,27.2163,27.3006,56257.0
2022-10-03 14:00:00,29.14,29.32,29.14,29.3,70044.0,27.3006,27.4692,27.3006,27.4505,70044.0
2022-10-03 14:30:00,29.3,29.4,29.27,29.35,86939.0,27.4505,27.5442,27.4224,27.4973,86939.0
2022-10-03 15:00:00,29.35,29.36,29.25,29.28,98756.0,27.4973,27.5067,27.4036,27.4318,98756.0
2022-10-03 15:30:00,29.28,29.31,29.09,29.16,358154.0,27.4318,27.4599,27.2537,27.3193,358154.0
2022-10-04 09:30:00,29.41,30.1,29.41,29.81,106889.0,27.5535,28.2,27.5535,27.9283,106889.0
2022-10-04 10:00:00,29.87,29.87,29.71,29.71,79750.0,27.9845,27.9845,27.8346,27.8346,79750.0
2022-10-04 10:30:00,29.72,29.74,29.51,29.6,229207.0,27.844,27.8627,27.6472,27.7316,229207.0
2022-10-04 11:00:00,29.61,29.84,29.52,29.79,122787.0,27.7409,27.9564,27.6566,27.9096,122787.0
2022-10-04 11:30:00,29.78,29.78,29.61,29.72,71625.0,27.9002,27.9002,27.7409,27.844,71625.0
2022-10-04 12:00:00,29.75,29.77,29.67,29.77,41017.0,27.8721,27.8908,27.7971,27.8908,41017.0
2022-10-04 12:30:00,29.78,29.83,29.72,29.8,45616.0,27.9002,27.947,27.844,27.9189,45616.0
2022-10-04 13:00:00,29.81,29.89,29.73,29.88,64470.0,27.9283,28.0032,27.8533,27.9939,64470.0
2022-10-04 13:30:00,29.89,30.16,29.89,30.12,101708.0,28.0032,28.2562,28.0032,28.2187,101708.0
2022-10-04 14:00:00,30.12,30.15,29.94,29.94,81610.0,28.2187,28.2468,28.0501,28.0501,81610.0
2022-10-04 14:30:00,29.94,30.0,29.81,29.96,71371.0,28.0501,28.1063,27.9283,28.0688,71371.0
2022-10-04 15:00:00,29.96,29.99,29.8,29.88,111163.0,28.0688,28.0969,27.9189,27.9939,111163.0
2022-10-04 15:30:00,29.86,29.95,29.8,29.94,344916.0,27.9751,28.0595,27.9189,28.0501,344916.0
2022-10-05 09:30:00,29.68,30.08,29.63,29.93,114014.0,27.8065,28.1813,27.7597,28.0407,114014.0
2022-10-05 10:00:00,29.93,29.95,29.76,29.86,116314.0,28.0407,28.0595,27.8815,27.9751,116314.0
2022-10-05 10:30:00,29.85,29.97,29.72,29.72,90477.0,27.9658,28.0782,27.844,27.844,90477.0
2022-10-05 11:00:00,29.7,29.84,29.68,29.79,70675.0,27.8252,27.9564,27.8065,27.9096,70675.0
2022-10-05 11:30:00,29.79,29.95,29.78,29.9,92506.0,27.9096,28.0595,27.9002,28.0126,92506.0
2022-10-05 12:00:00,29.9,30.08,29.78,30.03,115733.0,28.0126,28.1813,27.9002,28.1344,115733.0
2022-10-05 12:30:00,30.03,30.17,29.99,30.12,73236.0,28.1344,28.2656,28.0969,28.2187,73236.0
2022-10-05 13:00:00,30.12,30.31,30.12,30.21,88492.0,28.2187,28.3967,28.2187,28.303,88492.0
2022-10-05 13:30:00,30.21,30.24,30.1,30.1,64725.0,28.303,28.3312,28.2,28.2,64725.0
2022-10-05 14:00:00,30.09,30.19,30.09,30.18,73606.0,28.1906,28.2843,28.1906,28.2749,73606.0
2022-10-05 14:30:00,30.18,30.24,30.08,30.13,130630.0,28.2749,28.3312,28.1813,28.2281,130630.0
2022-10-05 15:00:00,30.13,30.26,30.1,30.25,166801.0,28.2281,28.3499,28.2,28.3405,166801.0
2022-10-05 15:30:00,30.26,30.34,30.2,30.24,337036.0,28.3499,28.4248,28.2937,28.3312,337036.0
2022-10-06 09:30:00,30.19,30.29,29.9,29.92,122697.0,28.2843,28.378,28.0126,28.0314,122697.0
2022-10-06 10:00:00,29.92,29.92,29.49,29.54,81791.0,28.0314,28.0314,27.6285,27.6753,81791.0
2022-10-06 10:30:00,29.53,29.76,29.47,29.74,52696.0,27.666,27.8815,27.6098,27.8627,52696.0
2022-10-06 11:00:00,29.75,29.76,29.6,29.63,90201.0,27.8721,27.8815,27.7316,27.7597,90201.0
2022-10-06 11:30:00,29.62,29.65,29.48,29.48,47251.0,27.7503,27.7784,27.6191,27.6191,47251.0
2022-10-06 12:00:00,29.47,29.5,29.35,29.5,29225.0,27.6098,27.6379,27.4973,27.6379,29225.0
2022-10-06 12:30:00,29.48,29.65,29.47,29.61,44709.0,27.6191,27.7784,27.6098,27.7409,44709.0
2022-10-06 13:00:00,29.61,29.71,29.6,29.65,55667.0,27.7409,27.8346,27.7316,27.7784,55667.0
2022-10-06 13:30:00,29.64,29.65,29.59,29.61,46157.0,27.769,27.7784,27.7222,27.7409,46157.0
2022-10-06 14:00:00,29.6,29.63,29.54,29.58,45801.0,27.7316,27.7597,27.6753,27.7128,45801.0
2022-10-06 14:30:00,29.57,29.61,29.32,29.4,78975.0,27.7034,27.7409,27.4692,27.5442,78975.0
2022-10-06 15:00:00,29.4,29.54,29.34,29.53,107384.0,27.5442,27.6753,27.488,27.666,107384.0
2022-10-06 15:30:00,29.54,29.55,29.38,29.43,290666.0,27.6753,27.6847,27.5254,27.5723,290666.0
2022-10-07 09:30:00,29.22,29.22,28.7,28.75,98750.0,27.3755,27.3755,26.8884,26.9352,98750.0
2022-10-07 10:00:00,28.77,28.96,28.74,28.9,57086.0,26.9539,27.132,26.9258,27.0757,57086.0
2022-10-07 10:30:00,28.9,29.01,28.83,28.84,56580.0,27.0757,27.1788,27.0102,27.0195,56580.0
2022-10-07 11:00:00,28.82,28.9,28.59,28.67,46435.0,27.0008,27.0757,26.7853,26.8603,46435.0
2022-10-07 11:30:00,28.67,28.67,28.47,28.52,37754.0,26.8603,26.8603,26.6729,26.7197,37754.0
2022-10-07 12:00:00,28.52,28.6,28.42,28.48,73793.0,26.7197,26.7947,26.626,26.6823,73793.0
2022-10-07 12:30:00,28.48,28.53,28.39,28.41,64876.0,26.6823,26.7291,26.5979,26.6167,64876.0
2022-10-07 13:00:00,28.4,28.45,28.33,28.4,61396.0,26.6073,26.6541,26.5417,26.6073,61396.0
2022-10-07 13:30:00,28.39,28.39,28.24,28.26,65015.0,26.5979,26.5979,26.4574,26.4761,65015.0
2022-10-07 14:00:00,28.25,28.31,28.22,28.27,86873.0,26.4668,26.523,26.4387,26.4855,86873.0
2022-10-07 14:30:00,28.28,28.42,28.27,28.39,77752.0,26.4949,26.626,26.4855,26.5979,77752.0
2022-10-07 15:00:00,28.39,28.43,28.28,28.34,98172.0,26.5979,26.6354,26.4949,26.5511,98172.0
2022-10-07 15:30:00,28.34,28.45,28.28,28.41,323398.0,26.5511,26.6541,26.4949,26.6167,323398.0
2022-10-10 09:30:00,28.66,28.85,28.38,28.59,129999.0,26.8509,27.0289,26.5886,26.7853,129999.0
2022-10-10 10:00:00,28.63,28.77,28.56,28.7,160427.0,26.8228,26.9539,26.7572,26.8884,160427.0
2022-10-10 10:30:00,28.69,28.71,28.42,28.49,57217.0,26.879,26.8977,26.626,26.6916,57217.0
2022-10-10 11:00:00,28.49,28.52,28.42,28.46,53203.0,26.6916,26.7197,26.626,26.6635,53203.0
2022-10-10 11:30:00,28.46,28.57,28.37,28.4,63163.0,26.6635,26.7666,26.5792,26.6073,63163.0
2022-10-10 12:00:00,28.4,28.42,28.18,28.22,45750.0,26.6073,26.626,26.4012,26.4387,45750.0
2022-10-10 12:30:00,28.23,28.26,28.08,28.08,74635.0,26.448,26.4761,26.3075,26.3075,74635.0
2022-10-10 13:00:00,28.08,28.13,28.02,28.09,66162.0,26.3075,26.3543,26.2513,26.3169,66162.0
2022-10-10 13:30:00,28.07,28.31,28.07,28.23,56395.0,26.2981,26.523,26.2981,26.448,56395.0
2022-10-10 14:00:00,28.24,28.27,28.11,28.12,133516.0,26.4574,26.4855,26.3356,26.345,133516.0
2022-10-10 14:30:00,28.11,28.25,28.09,28.16,53405.0,26.3356,26.4668,26.3169,26.3825,53405.0
2022-10-10 15:00:00,28.15,28.27,28.09,28.14,65055.0,26.3731,26.4855,26.3169,26.3637,65055.0
2022-10-10 15:30:00,28.14,28.19,28.04,28.08,234915.0,26.3637,26.4106,26.27,26.3075,234915.0
2022-10-11 09:30:00,27.89,28.06,27.72,27.81,126543.0,26.1295,26.2888,25.9702,26.0545,126543.0
2022-10-11 10:00:00,27.79,28.02,27.71,28.0,117845.0,26.0358,26.2513,25.9609,26.2326,117845.0
2022-10-11 10:30:00,28.0,28.26,27.96,28.13,68228.0,26.2326,26.4761,26.1951,26.3543,68228.0
2022-10-11 11:00:00,28.13,28.38,28.1,28.35,152781.0,26.3543,26.5886,26.3262,26.5605,152781.0
2022-10-11 11:30:00,28.37,28.55,28.35,28.51,52376.0,26.5792,26.7478,26.5605,26.7104,52376.0
2022-10-11 12:00:00,28.5,28.6,28.34,28.54,64009.0,26.701,26.7947,26.5511,26.7385,64009.0
2022-10-11 12:30:00,28.55,28.71,28.55,28.66,42114.0,26.7478,26.8977,26.7478,26.8509,42114.0
2022-10-11 13:00:00,28.66,28.67,28.37,28.41,72702.0,26.8509,26.8603,26.5792,26.6167,72702.0
2022-10-11 13:30:00,28.42,28.45,28.34,28.41,54076.0,26.626,26.6541,26.5511,26.6167,54076.0
2022-10-11 14:00:00,28.4,28.46,28.33,28.35,71849.0,26.6073,26.6635,26.5417,26.5605,71849.0
2022-10-11 14:30:00,28.36,28.43,28.05,28.05,116584.0,26.5698,26.6354,26.2794,26.2794,116584.0
2022-10-11 15:00:00,28.05,28.1,27.92,28.07,114324.0,26.2794,26.3262,26.1576,26.2981,114324.0
2022-10-11 15:30:00,28.07,28.24,28.0,28.17,243544.0,26.2981,26.4574,26.2326,26.3918,243544.0
2022-10-12 09:30:00,28.03,28.12,27.66,28.0,194349.0,26.2607,26.345,25.914,26.2326,194349.0
2022-10-12 10:00:00,27.99,28.18,27.91,27.91,108521.0,26.2232,26.4012,26.1482,26.1482,108521.0
2022-10-12 10:30:00,27.93,27.99,27.85,27.96,76595.0,26.167,26.2232,26.092,26.1951,76595.0
2022-10-12 11:00:00,27.96,28.09,27.92,28.0,79346.0,26.1951,26.3169,26.1576,26.2326,79346.0
2022-10-12 11:30:00,28.0,28.16,27.95,28.05,98906.0,26.2326,26.3825,26.1857,26.2794,98906.0
2022-10-12 12:00:00,28.06,28.11,27.93,27.95,124625.0,26.2888,26.3356,26.167,26.1857,124625.0
2022-10-12 12:30:00,27.94,28.05,27.86,28.03,60936.0,26.1763,26.2794,26.1014,26.2607,60936.0
2022-10-12 13:00:00,28.03,28.04,27.91,27.97,51277.0,26.2607,26.27,26.1482,26.2044,51277.0
2022-10-12 13:30:00,27.97,27.98,27.87,27.91,60012.0,26.2044,26.2138,26.1108,26.1482,60012.0
2022-10-12 14:00:00,27.91,28.07,27.85,28.04,130792.0,26.1482,26.2981,26.092,26.27,130792.0
2022-10-12 14:30:00,28.05,28.15,27.98,28.03,77883.0,26.2794,26.3731,26.2138,26.2607,77883.0
2022-10-12 15:00:00,28.03,28.16,27.99,28.08,119681.0,26.2607,26.3825,26.2232,26.3075,119681.0
2022-10-12 15:30:00,28.08,28.14,28.0,28.01,329412.0,26.3075,26.3637,26.2326,26.2419,329412.0
2022-10-13 09:30:00,27.72,28.11,27.28,28.11,130723.0,25.9702,26.3356,25.558,26.3356,130723.0
2022-10-13 10:00:00,28.11,28.19,28.01,28.09,120267.0,26.3356,26.4106,26.2419,26.3169,120267.0
2022-10-13 10:30:00,28.09,28.37,28.07,28.28,165941.0,26.3169,26.5792,26.2981,26.4949,165941.0
2022-10-13 11:00:00,28.28,28.95,28.24,28.79,82783.0,26.4949,27.1226,26.4574,26.9727,82783.0
2022-10-13 11:30:00,28.79,29.03,28.7,28.8,120935.0,26.9727,27.1975,26.8884,26.9821,120935.0
2022-10-13 12:00:00,28.83,28.92,28.62,28.64,79539.0,27.0102,27.0945,26.8134,26.8322,79539.0
2022-10-13 12:30:00,28.65,28.85,28.63,28.82,69166.0,26.8415,27.0289,26.8228,27.0008,69166.0
2022-10-13 13:00:00,28.82,29.05,28.78,29.03,49627.0,27.0008,27.2163,26.9633,27.1975,49627.0
2022-10-13 13:30:00,29.03,29.09,28.97,29.03,58081.0,27.1975,27.2537,27.1413,27.1975,58081.0
2022-10-13 14:00:00,29.03,29.15,29.0,29.02,50021.0,27.1975,27.31,27.1694,27.1882,50021.0
2022-10-13 14:30:00,29.03,29.18,29.02,29.13,70522.0,27.1975,27.3381,27.1882,27.2912,70522.0
2022-10-13 15:00:00,29.11,29.18,29.0,29.03,103149.0,27.2725,27.3381,27.1694,27.1975,103149.0
2022-10-13 15:30:00,29.04,29.07,28.92,28.99,314996.0,27.2069,27.235,27.0945,27.1601,314996.0
2022-10-14 09:30:00,29.29,29.68,29.18,29.49,107211.0,27.4411,27.8065,27.3381,27.6285,107211.0
2022-10-14 10:00:00,29.47,29.47,29.01,29.06,110292.0,27.6098,27.6098,27.1788,27.2256,110292.0
2022-10-14 10:30:00,29.04,29.16,28.87,29.0,75853.0,27.2069,27.3193,27.0476,27.1694,75853.0
2022-10-14 11:00:00,29.0,29.08,28.86,28.97,93028.0,27.1694,27.2444,27.0383,27.1413,93028.0
2022-10-14 11:30:00,28.96,28.97,28.83,28.83,82581.0,27.132,27.1413,27.0102,27.0102,82581.0
2022-10-14 12:00:00,28.83,28.88,28.61,28.72,67441.0,27.0102,27.057,26.804,26.9071,67441.0
2022-10-14 12:30:00,28.72,28.77,28.56,28.57,40433.0,26.9071,26.9539,26.7572,26.7666,40433.0
2022-10-14 13:00:00,28.57,28.64,28.53,28.57,72521.0,26.7666,26.8322,26.7291,26.7666,72521.0
2022-10-14 13:30:00,28.57,28.59,28.43,28.55,64832.0,26.7666,26.7853,26.6354,26.7478,64832.0
2022-10-14 14:00:00,28.55,28.6,28.44,28.49,70582.0,26.7478,26.7947,26.6448,26.6916,70582.0
2022-10-14 14:30:00,28.49,28.51,28.39,28.45,55679.0,26.6916,26.7104,26.5979,26.6541,55679.0
2022-10-14 15:00:00,28.46,28.55,28.42,28.55,52923.0,26.6635,26.7478,26.626,26.7478,52923.0
2022-10-14 15:30:00,28.54,28.59,28.42,28.5,211850.0,26.7385,26.7853,26.626,26.701,211850.0
2022-10-17 09:30:00,28.88,29.34,28.82,29.28,97879.0,27.057,27.488,27.0008,27.4318,97879.0
2022-10-17 10:00:00,29.28,29.52,29.27,29.41,50758.0,27.4318,27.6566,27.4224,27.5535,50758.0
2022-10-17 10:30:00,29.4,29.42,29.27,29.33,93792.0,27.5442,27.5629,27.4224,27.4786,93792.0
2022-10-17 11:00:00,29.33,29.38,29.15,29.31,40815.0,27.4786,27.5254,27.31,27.4599,40815.0
2022-10-17 11:30:00,29.31,29.4,29.28,29.32,33774.0,27.4599,27.5442,27.4318,27.4692,33774.0
2022-10-17 12:00:00,29.33,29.42,29.27,29.3,43278.0,27.4786,27.5629,27.4224,27.4505,43278.0
2022-10-17 12:30:00,29.29,29.31,29.17,29.18,29689.0,27.4411,27.4599,27.3287,27.3381,29689.0
2022-10-17 13:00:00,29.17,29.24,29.12,29.17,41149.0,27.3287,27.3943,27.2819,27.3287,41149.0
2022-10-17 13:30:00,29.17,29.34,29.17,29.33,61994.0,27.3287,27.488,27.3287,27.4786,61994.0
2022-10-17 14:00:00,29.32,29.38,29.21,29.26,53519.0,27.4692,27.5254,27.3662,27.413,53519.0
2022-10-17 14:30:00,29.25,29.35,29.19,29.34,108617.0,27.4036,27.4973,27.3474,27.488,108617.0
2022-10-17 15:00:00,29.34,29.37,29.26,29.3,105034.0,27.488,27.5161,27.413,27.4505,105034.0
2022-10-17 15:30:00,29.3,29.38,29.17,29.22,256474.0,27.4505,27.5254,27.3287,27.3755,256474.0
2022-10-18 09:30:00,29.83,30.12,29.83,30.08,89158.0,27.947,28.2187,27.947,28.1813,89158.0
2022-10-18 10:00:00,30.08,30.14,29.8,29.82,58914.0,28.1813,28.2375,27.9189,27.9377,58914.0
2022-10-18 10:30:00,29.81,29.83,29.66,29.73,43507.0,27.9283,27.947,27.7878,27.8533,43507.0
2022-10-18 11:00:00,29.72,29.77,29.47,29.5,33730.0,27.844,27.8908,27.6098,27.6379,33730.0
2022-10-18 11:30:00,29.49,29.5,29.39,29.45,35065.0,27.6285,27.6379,27.5348,27.591,35065.0
2022-10-18 12:00:00,29.44,29.55,29.39,29.45,31584.0,27.5817,27.6847,27.5348,27.591,31584.0
2022-10-18 12:30:00,29.44,29.51,29.31,29.35,50260.0,27.5817,27.6472,27.4599,27.4973,50260.0
2022-10-18 13:00:00,29.36,29.45,29.23,29.45,29013.0,27.5067,27.591,27.3849,27.591,29013.0
2022-10-18 13:30:00,29.46,29.58,29.45,29.47,30714.0,27.6004,27.7128,27.591,27.6098,30714.0
2022-10-18 14:00:00,29.48,29.52,29.42,29.44,36521.0,27.6191,27.6566,27.5629,27.5817,36521.0
2022-10-18 14:30:00,29.45,29.45,29.19,29.22,49948.0,27.591,27.591,27.3474,27.3755,49948.0
2022-10-18 15:00:00,29.22,29.29,29.16,29.29,63023.0,27.3755,27.4411,27.3193,27.4411,63023.0
2022-10-18 15:30:00,29.28,29.42,29.28,29.4,147770.0,27.4318,27.5629,27.4318,27.5442,147770.0
2022-10-19 09:30:00,29.21,29.41,28.94,29.04,62085.0,27.3662,27.5535,27.1132,27.2069,62085.0
2022-10-19 10:00:00,29.03,29.39,29.01,29.35,56679.0,27.1975,27.5348,27.1788,27.4973,56679.0
2022-10-19 10:30:00,29.35,29.38,29.14,29.18,61867.0,27.4973,27.5254,27.3006,27.3381,61867.0
2022-10-19 11:00:00,29.18,29.2,29.06,29.08,33005.0,27.3381,27.3568,27.2256,27.2444,33005.0
2022-10-19 11:30:00,29.07,29.12,29.0,29.04,24992.0,27.235,27.2819,27.1694,27.2069,24992.0
2022-10-19 12:00:00,29.04,29.04,28.83,28.85,38784.0,27.2069,27.2069,27.0102,27.0289,38784.0
2022-10-19 12:30:00,28.86,28.92,28.76,28.83,30962.0,27.0383,27.0945,26.9446,27.0102,30962.0
2022-10-19 13:00:00,28.83,28.85,28.74,28.78,33245.0,27.0102,27.0289,26.9258,26.9633,33245.0
2022-10-19 13:30:00,28.78,28.83,28.74,28.83,24633.0,26.9633,27.0102,26.9258,27.0102,24633.0
2022-10-19 14:00:00,28.82,28.94,28.8,28.87,35410.0,27.0008,27.1132,26.9821,27.0476,35410.0
2022-10-19 14:30:00,28.88,28.88,28.75,28.77,79564.0,27.057,27.057,26.9352,26.9539,79564.0
2022-10-19 15:00:00,28.77,28.89,28.73,28.83,57133.0,26.9539,27.0664,26.9165,27.0102,57133.0
2022-10-19 15:30:00,28.84,28.85,28.75,28.84,182422.0,27.0195,27.0289,26.9352,27.0195,182422.0
2022-10-20 09:30:00,28.91,29.13,28.64,29.08,59132.0,27.0851,27.2912,26.8322,27.2444,59132.0
2022-10-20 10:00:00,29.08,29.37,29.07,29.32,39310.0,27.2444,27.5161,27.235,27.4692,39310.0
2022-10-20 10:30:00,29.33,29.34,29.19,29.27,35994.0,27.4786,27.488,27.3474,27.4224,35994.0
2022-10-20 11:00:00,29.29,29.32,29.06,29.11,34849.0,27.4411,27.4692,27.2256,27.2725,34849.0
2022-10-20 11:30:00,29.13,29.23,29.08,29.08,22917.0,27.2912,27.3849,27.2444,27.2444,22917.0
2022-10-20 12:00:00,29.09,29.1,28.89,28.91,37393.0,27.2537,27.2631,27.0664,27.0851,37393.0
2022-10-20 12:30:00,28.9,28.93,28.84,28.89,24285.0,27.0757,27.1038,27.0195,27.0664,24285.0
2022-10-20 13:00:00,28.87,28.93,28.78,28.88,58530.0,27.0476,27.1038,26.9633,27.057,58530.0
2022-10-20 13:30:00,28.89,28.92,28.79,28.84,32720.0,27.0664,27.0945,26.9727,27.0195,32720.0
2022-10-20 14:00:00,28.85,28.86,28.64,28.65,35837.0,27.0289,27.0383,26.8322,26.8415,35837.0
2022-10-20 14:30:00,28.64,28.77,28.64,28.7,46471.0,26.8322,26.9539,26.8322,26.8884,46471.0
2022-10-20 15:00:00,28.71,28.76,28.63,28.68,77474.0,26.8977,26.9446,26.8228,26.8696,77474.0
2022-10-20 15:30:00,28.68,28.86,28.61,28.64,360808.0,26.8696,27.0383,26.804,26.8322,360808.0
2022-10-21 09:30:00,28.54,28.69,27.98,28.68,159044.0,26.7385,26.879,26.2138,26.8696,159044.0
2022-10-21 10:00:00,28.69,28.83,28.39,28.39,55121.0,26.879,27.0102,26.5979,26.5979,55121.0
2022-10-21 10:30:00,28.4,28.44,28.2,28.24,76038.0,26.6073,26.6448,26.4199,26.4574,76038.0
2022-10-21 11:00:00,28.25,28.31,28.18,28.27,75371.0,26.4668,26.523,26.4012,26.4855,75371.0
2022-10-21 11:30:00,28.27,28.4,28.21,28.38,69803.0,26.4855,26.6073,26.4293,26.5886,69803.0
2022-10-21 12:00:00,28.4,28.54,28.35,28.35,61910.0,26.6073,26.7385,26.5605,26.5605,61910.0
2022-10-21 12:30:00,28.38,28.72,28.35,28.71,68726.0,26.5886,26.9071,26.5605,26.8977,68726.0
2022-10-21 13:00:00,28.71,28.77,28.56,28.6,71294.0,26.8977,26.9539,26.7572,26.7947,71294.0
2022-10-21 13:30:00,28.61,28.72,28.57,28.68,85695.0,26.804,26.9071,26.7666,26.8696,85695.0
2022-10-21 14:00:00,28.68,28.72,28.58,28.66,97513.0,26.8696,26.9071,26.7759,26.8509,97513.0
2022-10-21 14:30:00,28.66,28.76,28.64,28.71,50687.0,26.8509,26.9446,26.8322,26.8977,50687.0
2022-10-21 15:00:00,28.7,28.91,28.69,28.89,92016.0,26.8884,27.0851,26.879,27.0664,92016.0
2022-10-21 15:30:00,28.89,29.09,28.88,29.05,472049.0,27.0664,27.2537,27.057,27.2163,472049.0
2022-10-24 09:30:00,29.39,29.6,29.14,29.49,58221.0,27.5348,27.7316,27.3006,27.6285,58221.0
2022-10-24 10:00:00,29.48,29.48,29.11,29.23,61253.0,27.6191,27.6191,27.2725,27.3849,61253.0
2022-10-24 10:30:00,29.21,29.32,29.06,29.31,69403.0,27.3662,27.4692,27.2256,27.4599,69403.0
2022-10-24 11:00:00,29.3,29.38,29.19,29.36,58949.0,27.4505,27.5254,27.3474,27.5067,58949.0
2022-10-24 11:30:00,29.36,29.4,29.26,29.37,39616.0,27.5067,27.5442,27.413,27.5161,39616.0
2022-10-24 12:00:00,29.37,29.47,29.34,29.38,48240.0,27.5161,27.6098,27.488,27.5254,48240.0
2022-10-24 12:30:00,29.39,29.4,29.29,29.31,36264.0,27.5348,27.5442,27.4411,27.4599,36264.0
2022-10-24 13:00:00,29.3,29.35,29.23,29.28,46395.0,27.4505,27.4973,27.3849,27.4318,46395.0
2022-10-24 13:30:00,29.28,29.3,29.21,29.26,33638.0,27.4318,27.4505,27.3662,27.413,33638.0
2022-10-24 14:00:00,29.26,29.36,29.25,29.35,65956.0,27.413,27.5067,27.4036,27.4973,65956.0
2022-10-24 14:30:00,29.36,29.46,29.35,29.37,63053.0,27.5067,27.6004,27.4973,27.5161,63053.0
2022-10-24 15:00:00,29.37,29.51,29.36,29.48,62617.0,27.5161,27.6472,27.5067,27.6191,62617.0
2022-10-24 15:30:00,29.48,29.54,29.44,29.51,199107.0,27.6191,27.6753,27.5817,27.6472,199107.0
2022-10-25 09:30:00,29.51,29.96,29.47,29.91,110438.0,27.6472,28.0688,27.6098,28.022,110438.0
2022-10-25 10:00:00,29.91,29.92,29.75,29.86,58746.0,28.022,28.0314,27.8721,27.9751,58746.0
2022-10-25 10:30:00,29.85,30.03,29.79,29.86,69155.0,27.9658,28.1344,27.9096,27.9751,69155.0
2022-10-25 11:00:00,29.86,29.96,29.86,29.93,48543.0,27.9751,28.0688,27.9751,28.0407,48543.0
2022-10-25 11:30:00,29.91,29.95,29.88,29.89,42498.0,28.022,28.0595,27.9939,28.0032,42498.0
2022-10-25 12:00:00,29.89,29.98,29.87,29.91,41687.0,28.0032,28.0876,27.9845,28.022,41687.0
2022-10-25 12:30:00,29.9,29.93,29.81,29.83,46728.0,28.0126,28.0407,27.9283,27.947,46728.0
2022-10-25 13:00:00,29.83,30.0,29.83,29.96,224428.0,27.947,28.1063,27.947,28.0688,224428.0
2022-10-25 13:30:00,29.96,30.12,29.96,30.1,40165.0,28.0688,28.2187,28.0688,28.2,40165.0
2022-10-25 14:00:00,30.09,30.12,29.95,30.02,59662.0,28.1906,28.2187,28.0595,28.125,59662.0
2022-10-25 14:30:00,30.02,30.09,29.98,30.01,136296.0,28.125,28.1906,28.0876,28.1157,136296.0
2022-10-25 15:00:00,30.0,30.19,29.99,30.16,78752.0,28.1063,28.2843,28.0969,28.2562,78752.0
2022-10-25 15:30:00,30.16,30.32,30.15,30.31,502019.0,28.2562,28.4061,28.2468,28.3967,502019.0
2022-10-26 09:30:00,30.54,30.91,30.44,30.78,96633.0,28.6122,28.9589,28.5185,28.8371,96633.0
2022-10-26 10:00:00,30.79,31.04,30.79,31.01,79758.0,28.8464,29.0807,28.8464,29.0526,79758.0
2022-10-26 10:30:00,31.02,31.08,30.91,30.97,77217.0,29.0619,29.1181,28.9589,29.0151,77217.0
2022-10-26 11:00:00,30.98,31.18,30.98,31.12,45090.0,29.0244,29.2118,29.0244,29.1556,45090.0
2022-10-26 11:30:00,31.12,31.15,30.96,30.99,46973.0,29.1556,29.1837,29.0057,29.0338,46973.0
2022-10-26 12:00:00,31.0,31.05,30.96,30.99,60271.0,29.0432,29.09,29.0057,29.0338,60271.0
2022-10-26 12:30:00,30.99,31.03,30.9,30.93,153442.0,29.0338,29.0713,28.9495,28.9776,153442.0
2022-10-26 13:00:00,30.92,31.01,30.88,30.98,115753.0,28.9682,29.0526,28.9308,29.0244,115753.0
2022-10-26 13:30:00,30.98,31.01,30.94,30.97,60033.0,29.0244,29.0526,28.987,29.0151,60033.0
2022-10-26 14:00:00,30.98,31.03,30.85,30.92,122698.0,29.0244,29.0713,28.9027,28.9682,122698.0
2022-10-26 14:30:00,30.93,31.0,30.83,30.87,152441.0,28.9776,29.0432,28.8839,28.9214,152441.0
2022-10-26 15:00:00,30.86,30.86,30.68,30.8,148521.0,28.912,28.912,28.7434,28.8558,148521.0
2022-10-26 15:30:00,30.81,30.91,30.77,30.89,582927.0,28.8652,28.9589,28.8277,28.9401,582927.0
2022-10-27 09:30:00,30.87,30.96,30.28,30.77,301311.0,28.9214,29.0057,28.3686,28.8277,301311.0
2022-10-27 10:00:00,30.75,30.94,30.65,30.85,168533.0,28.809,28.987,28.7153,28.9027,168533.0
2022-10-27 10:30:00,30.86,30.95,30.64,30.68,118938.0,28.912,28.9963,28.7059,28.7434,118938.0
2022-10-27 11:00:00,30.68,30.82,30.67,30.81,83347.0,28.7434,28.8745,28.734,28.8652,83347.0
2022-10-27 11:30:00,30.81,30.83,30.7,30.76,87382.0,28.8652,28.8839,28.7621,28.8183,87382.0
2022-10-27 12:00:00,30.75,30.8,30.66,30.66,66335.0,28.809,28.8558,28.7246,28.7246,66335.0
2022-10-27 12:30:00,30.65,30.78,30.58,30.71,74368.0,28.7153,28.8371,28.6497,28.7715,74368.0
2022-10-27 13:00:00,30.71,30.86,30.7,30.72,55205.0,28.7715,28.912,28.7621,28.7809,55205.0
2022-10-27 13:30:00,30.7,30.73,30.68,30.7,75410.0,28.7621,28.7902,28.7434,28.7621,75410.0
2022-10-27 14:00:00,30.7,30.71,30.57,30.61,177458.0,28.7621,28.7715,28.6403,28.6778,177458.0
2022-10-27 14:30:00,30.61,30.63,30.45,30.48,94902.0,28.6778,28.6965,28.5279,28.556,94902.0
2022-10-27 15:00:00,30.49,30.56,30.35,30.52,195811.0,28.5654,28.631,28.4342,28.5935,195811.0
2022-10-27 15:30:00,30.52,30.61,30.49,30.51,380078.0,28.5935,28.6778,28.5654,28.5841,380078.0
2022-10-28 09:30:00,30.66,30.75,30.46,30.68,79386.0,28.7246,28.809,28.5373,28.7434,79386.0
2022-10-28 10:00:00,30.68,30.77,30.29,30.52,67106.0,28.7434,28.8277,28.378,28.5935,67106.0
2022-10-28 10:30:00,30.53,30.6,30.49,30.52,41091.0,28.6028,28.6684,28.5654,28.5935,41091.0
2022-10-28 11:00:00,30.53,30.59,30.49,30.51,59221.0,28.6028,28.6591,28.5654,28.5841,59221.0
2022-10-28 11:30:00,30.52,30.61,30.49,30.51,50507.0,28.5935,28.6778,28.5654,28.5841,50507.0
2022-10-28 12:00:00,30.5,30.66,30.48,30.59,47798.0,28.5747,28.7246,28.556,28.6591,47798.0
2022-10-28 12:30:00,30.59,30.65,30.56,30.64,58725.0,28.6591,28.7153,28.631,28.7059,58725.0
2022-10-28 13:00:00,30.65,30.74,30.62,30.68,51395.0,28.7153,28.7996,28.6872,28.7434,51395.0
2022-10-28 13:30:00,30.67,30.7,30.64,30.65,51167.0,28.734,28.7621,28.7059,28.7153,51167.0
2022-10-28 14:00:00,30.66,30.74,30.65,30.7,55583.0,28.7246,28.7996,28.7153,28.7621,55583.0
2022-10-28 14:30:00,30.71,30.78,30.69,30.75,65342.0,28.7715,28.8371,28.7528,28.809,65342.0
2022-10-28 15:00:00,30.76,30.82,30.74,30.8,100007.0,28.8183,28.8745,28.7996,28.8558,100007.0
2022-10-28 15:30:00,30.79,30.93,30.75,30.87,323951.0,28.8464,28.9776,28.809,28.9214,323951.0
2022-10-31 09:30:00,30.68,30.92,30.59,30.69,151205.0,28.7434,28.9682,28.6591,28.7528,151205.0
2022-10-31 10:00:00,30.69,30.8,30.6,30.71,69850.0,28.7528,28.8558,28.6684,28.7715,69850.0
2022-10-31 10:30:00,30.7,30.78,30.62,30.66,52053.0,28.7621,28.8371,28.6872,28.7246,52053.0
2022-10-31 11:00:00,30.65,30.8,30.65,30.77,64519.0,28.7153,28.8558,28.7153,28.8277,64519.0
2022-10-31 11:30:00,30.76,30.95,30.76,30.81,48587.0,28.8183,28.9963,28.8183,28.8652,48587.0
2022-10-31 12:00:00,30.82,30.91,30.75,30.77,55533.0,28.8745,28.9589,28.809,28.8277,55533.0
2022-10-31 12:30:00,30.78,30.82,30.72,30.79,72311.0,28.8371,28.8745,28.7809,28.8464,72311.0
2022-10-31 13:00:00,30.79,30.87,30.71,30.82,112629.0,28.8464,28.9214,28.7715,28.8745,112629.0
2022-10-31 13:30:00,30.81,30.89,30.8,30.84,58354.0,28.8652,28.9401,28.8558,28.8933,58354.0
2022-10-31 14:00:00,30.84,30.86,30.79,30.8,55490.0,28.8933,28.912,28.8464,28.8558,55490.0
2022-10-31 14:30:00,30.8,30.86,30.79,30.83,83275.0,28.8558,28.912,28.8464,28.8839,83275.0
2022-10-31 15:00:00,30.83,30.85,30.73,30.85,175751.0,28.8839,28.9027,28.7902,28.9027,175751.0
2022-10-31 15:30:00,30.85,30.9,30.8,30.81,477451.0,28.9027,28.9495,28.8558,28.8652,477451.0
2022-11-01 09:30:00,27.42,30.13,27.42,29.64,852497.0,25.6892,28.2281,25.6892,27.769,852497.0
2022-11-01 10:00:00,29.6,30.5,29.39,30.31,447450.0,27.7316,28.5747,27.5348,28.3967,447450.0
2022-11-01 10:30:00,30.31,30.57,30.12,30.34,240079.0,28.3967,28.6403,28.2187,28.4248,240079.0
2022-11-01 11:00:00,30.35,30.44,29.91,29.99,223162.0,28.4342,28.5185,28.022,28.0969,223162.0
2022-11-01 11:30:00,30.0,30.28,29.8,30.23,261434.0,28.1063,28.3686,27.9189,28.3218,261434.0
2022-11-01 12:00:00,30.23,30.42,30.03,30.18,252476.0,28.3218,28.4998,28.1344,28.2749,252476.0
2022-11-01 12:30:00,30.19,30.47,30.11,30.46,162751.0,28.2843,28.5466,28.2094,28.5373,162751.0
2022-11-01 13:00:00,30.46,30.67,30.42,30.64,160635.0,28.5373,28.734,28.4998,28.7059,160635.0
2022-11-01 13:30:00,30.64,30.9,30.62,30.9,238937.0,28.7059,28.9495,28.6872,28.9495,238937.0
2022-11-01 14:00:00,30.9,30.99,30.82,30.88,275064.0,28.9495,29.0338,28.8745,28.9308,275064.0
2022-11-01 14:30:00,30.88,31.01,30.84,31.0,283806.0,28.9308,29.0526,28.8933,29.0432,283806.0
2022-11-01 15:00:00,31.01,31.04,30.93,30.99,353844.0,29.0526,29.0807,28.9776,29.0338,353844.0
2022-11-01 15:30:00,30.99,31.08,30.9,31.0,789231.0,29.0338,29.1181,28.9495,29.0432,789231.0
2022-11-02 09:30:00,31.07,31.07,29.88,29.99,244866.0,29.1088,29.1088,27.9939,28.0969,244866.0
2022-11-02 10:00:00,30.0,30.04,29.47,29.71,161051.0,28.1063,28.1438,27.6098,27.8346,161051.0
2022-11-02 10:30:00,29.71,29.74,29.45,29.46,152999.0,27.8346,27.8627,27.591,27.6004,152999.0
2022-11-02 11:00:00,29.46,29.52,29.39,29.5,90946.0,27.6004,27.6566,27.5348,27.6379,90946.0
2022-11-02 11:30:00,29.51,29.51,29.34,29.35,83076.0,27.6472,27.6472,27.488,27.4973,83076.0
2022-11-02 12:00:00,29.34,29.4,29.09,29.1,79940.0,27.488,27.5442,27.2537,27.2631,79940.0
2022-11-02 12:30:00,29.09,29.09,28.72,28.87,176754.0,27.2537,27.2537,26.9071,27.0476,176754.0
2022-11-02 13:00:00,28.86,29.05,28.78,28.85,116061.0,27.0383,27.2163,26.9633,27.0289,116061.0
2022-11-02 13:30:00,28.82,28.82,28.53,28.56,130509.0,27.0008,27.0008,26.7291,26.7572,130509.0
2022-11-02 14:00:00,28.56,29.04,28.51,29.04,189949.0,26.7572,27.2069,26.7104,27.2069,189949.0
2022-11-02 14:30:00,29.04,29.1,28.22,28.44,334917.0,27.2069,27.2631,26.4387,26.6448,334917.0
2022-11-02 15:00:00,28.42,28.62,28.05,28.14,344927.0,26.626,26.8134,26.2794,26.3637,344927.0
2022-11-02 15:30:00,28.14,28.24,28.05,28.18,818074.0,26.3637,26.4574,26.2794,26.4012,818074.0
2022-11-03 09:30:00,27.85,27.95,26.62,26.62,273663.0,26.092,26.1857,24.9397,24.9397,273663.0
2022-11-03 10:00:00,26.64,26.85,26.49,26.62,246435.0,24.9584,25.1551,24.8179,24.9397,246435.0
2022-11-03 10:30:00,26.62,27.18,26.48,27.15,220745.0,24.9397,25.4643,24.8085,25.4362,220745.0
2022-11-03 11:00:00,27.15,27.15,26.93,27.05,132229.0,25.4362,25.4362,25.2301,25.3425,132229.0
2022-11-03 11:30:00,27.05,27.11,26.91,27.01,136613.0,25.3425,25.3987,25.2114,25.305,136613.0
2022-11-03 12:00:00,27.01,27.03,26.88,26.94,99032.0,25.305,25.3238,25.1832,25.2395,99032.0
2022-11-03 12:30:00,26.94,26.95,26.85,26.9,71529.0,25.2395,25.2488,25.1551,25.202,71529.0
2022-11-03 13:00:00,26.88,26.95,26.83,26.94,83407.0,25.1832,25.2488,25.1364,25.2395,83407.0
2022-11-03 13:30:00,26.94,26.99,26.86,26.89,81502.0,25.2395,25.2863,25.1645,25.1926,81502.0
2022-11-03 14:00:00,26.89,26.95,26.84,26.93,92617.0,25.1926,25.2488,25.1458,25.2301,92617.0
2022-11-03 14:30:00,26.93,27.12,26.9,27.07,191982.0,25.2301,25.4081,25.202,25.3613,191982.0
2022-11-03 15:00:00,27.08,27.08,26.92,26.99,242928.0,25.3706,25.3706,25.2207,25.2863,242928.0
2022-11-03 15:30:00,26.99,27.06,26.83,26.83,487592.0,25.2863,25.3519,25.1364,25.1364,487592.0
2022-11-04 09:30:00,27.27,27.3,26.76,27.16,232295.0,25.5486,25.5767,25.0708,25.4456,232295.0
2022-11-04 10:00:00,27.17,27.46,27.16,27.38,123362.0,25.4549,25.7266,25.4456,25.6517,123362.0
2022-11-04 10:30:00,27.38,27.54,27.33,27.48,118228.0,25.6517,25.8016,25.6048,25.7454,118228.0
2022-11-04 11:00:00,27.49,27.65,27.41,27.43,101949.0,25.7547,25.9046,25.6798,25.6985,101949.0
2022-11-04 11:30:00,27.42,27.49,27.04,27.07,107027.0,25.6892,25.7547,25.3331,25.3613,107027.0
2022-11-04 12:00:00,27.07,27.13,26.97,27.08,91104.0,25.3613,25.4175,25.2676,25.3706,91104.0
2022-11-04 12:30:00,27.07,27.07,26.74,26.96,237203.0,25.3613,25.3613,25.0521,25.2582,237203.0
2022-11-04 13:00:00,26.96,27.01,26.83,26.92,86971.0,25.2582,25.305,25.1364,25.2207,86971.0
2022-11-04 13:30:00,26.92,26.98,26.83,26.89,107224.0,25.2207,25.2769,25.1364,25.1926,107224.0
2022-11-04 14:00:00,26.89,27.03,26.82,26.98,93832.0,25.1926,25.3238,25.127,25.2769,93832.0
2022-11-04 14:30:00,26.98,27.19,26.97,27.14,106598.0,25.2769,25.4737,25.2676,25.4268,106598.0
2022-11-04 15:00:00,27.12,27.18,27.06,27.14,114568.0,25.4081,25.4643,25.3519,25.4268,114568.0
2022-11-04 15:30:00,27.14,27.2,27.07,27.16,400289.0,25.4268,25.4831,25.3613,25.4456,400289.0
2022-11-07 09:30:00,27.28,27.72,27.28,27.59,106307.0,25.558,25.9702,25.558,25.8484,106307.0
2022-11-07 10:00:00,27.62,27.73,27.46,27.56,100605.0,25.8765,25.9796,25.7266,25.8203,100605.0
2022-11-07 10:30:00,27.56,27.61,27.49,27.5,55923.0,25.8203,25.8672,25.7547,25.7641,55923.0
2022-11-07 11:00:00,27.52,27.66,27.45,27.64,120911.0,25.7829,25.914,25.7173,25.8953,120911.0
2022-11-07 11:30:00,27.65,27.7,27.51,27.53,59867.0,25.9046,25.9515,25.7735,25.7922,59867.0
2022-11-07 12:00:00,27.53,27.67,27.51,27.67,63026.0,25.7922,25.9234,25.7735,25.9234,63026.0
2022-11-07 12:30:00,27.67,27.69,27.57,27.61,62225.0,25.9234,25.9421,25.8297,25.8672,62225.0
2022-11-07 13:00:00,27.61,27.87,27.61,27.82,126159.0,25.8672,26.1108,25.8672,26.0639,126159.0
2022-11-07 13:30:00,27.83,27.96,27.83,27.92,70577.0,26.0733,26.1951,26.0733,26.1576,70577.0
2022-11-07 14:00:00,27.92,28.22,27.89,28.01,98677.0,26.1576,26.4387,26.1295,26.2419,98677.0
2022-11-07 14:30:00,28.02,28.02,27.86,27.86,90947.0,26.2513,26.2513,26.1014,26.1014,90947.0
2022-11-07 15:00:00,27.86,27.98,27.86,27.95,179747.0,26.1014,26.2138,26.1014,26.1857,179747.0
2022-11-07 15:30:00,27.94,28.13,27.92,28.03,448706.0,26.1763,26.3543,26.1576,26.2607,448706.0
2022-11-08 09:30:00,28.04,28.36,27.96,28.15,205619.0,26.27,26.5698,26.1951,26.3731,205619.0
2022-11-08 10:00:00,28.15,28.37,28.11,28.26,135781.0,26.3731,26.5792,26.3356,26.4761,135781.0
2022-11-08 10:30:00,28.26,28.33,28.21,28.29,86589.0,26.4761,26.5417,26.4293,26.5042,86589.0
2022-11-08 11:00:00,28.28,28.51,28.24,28.49,100016.0,26.4949,26.7104,26.4574,26.6916,100016.0
2022-11-08 11:30:00,28.48,28.72,28.48,28.58,163168.0,26.6823,26.9071,26.6823,26.7759,163168.0
2022-11-08 12:00:00,28.58,28.59,28.42,28.52,89632.0,26.7759,26.7853,26.626,26.7197,89632.0
2022-11-08 12:30:00,28.51,28.51,28.28,28.3,159539.0,26.7104,26.7104,26.4949,26.5136,159539.0
2022-11-08 13:00:00,28.3,28.34,28.05,28.05,128343.0,26.5136,26.5511,26.2794,26.2794,128343.0
2022-11-08 13:30:00,28.04,28.09,27.93,28.04,151231.0,26.27,26.3169,26.167,26.27,151231.0
2022-11-08 14:00:00,28.04,28.08,27.66,27.67,166665.0,26.27,26.3075,25.914,25.9234,166665.0
2022-11-08 14:30:00,27.67,28.13,27.61,28.02,254025.0,25.9234,26.3543,25.8672,26.2513,254025.0
2022-11-08 15:00:00,28.02,28.11,27.98,28.03,120311.0,26.2513,26.3356,26.2138,26.2607,120311.0
2022-11-08 15:30:00,28.04,28.2,28.04,28.08,426609.0,26.27,26.4199,26.27,26.3075,426609.0
2022-11-09 09:30:00,27.95,28.23,27.63,27.98,165554.0,26.1857,26.448,25.8859,26.2138,165554.0
2022-11-09 10:00:00,27.97,28.53,27.96,28.32,156333.0,26.2044,26.7291,26.1951,26.5324,156333.0
2022-11-09 10:30:00,28.32,28.43,28.1,28.2,120224.0,26.5324,26.6354,26.3262,26.4199,120224.0
2022-11-09 11:00:00,28.21,28.58,28.19,28.51,76531.0,26.4293,26.7759,26.4106,26.7104,76531.0
2022-11-09 11:30:00,28.5,28.72,28.43,28.68,62175.0,26.701,26.9071,26.6354,26.8696,62175.0
2022-11-09 12:00:00,28.67,28.91,28.67,28.84,97762.0,26.8603,27.0851,26.8603,27.0195,97762.0
2022-11-09 12:30:00,28.83,29.03,28.83,29.02,63364.0,27.0102,27.1975,27.0102,27.1882,63364.0
2022-11-09 13:00:00,29.04,29.06,28.87,28.88,92369.0,27.2069,27.2256,27.0476,27.057,92369.0
2022-11-09 13:30:00,28.87,28.98,28.79,28.87,82970.0,27.0476,27.1507,26.9727,27.0476,82970.0
2022-11-09 14:00:00,28.87,28.88,28.77,28.8,122343.0,27.0476,27.057,26.9539,26.9821,122343.0
2022-11-09 14:30:00,28.81,28.87,28.74,28.85,133702.0,26.9914,27.0476,26.9258,27.0289,133702.0
2022-11-09 15:00:00,28.85,29.05,28.84,28.99,137949.0,27.0289,27.2163,27.0195,27.1601,137949.0
2022-11-09 15:30:00,28.98,28.99,28.68,28.74,458667.0,27.1507,27.1601,26.8696,26.9258,458667.0
2022-11-10 09:30:00,29.97,30.27,29.8,30.06,182873.0,28.0782,28.3593,27.9189,28.1625,182873.0
2022-11-10 10:00:00,30.08,30.28,29.98,30.0,162256.0,28.1813,28.3686,28.0876,28.1063,162256.0
2022-11-10 10:30:00,30.05,30.07,29.78,30.01,191999.0,28.1531,28.1719,27.9002,28.1157,191999.0
2022-11-10 11:00:00,30.02,30.21,29.92,30.17,95411.0,28.125,28.303,28.0314,28.2656,95411.0
2022-11-10 11:30:00,30.19,30.3,30.16,30.26,70641.0,28.2843,28.3874,28.2562,28.3499,70641.0
2022-11-10 12:00:00,30.27,30.3,30.08,30.12,56812.0,28.3593,28.3874,28.1813,28.2187,56812.0
2022-11-10 12:30:00,30.12,30.18,30.05,30.11,58176.0,28.2187,28.2749,28.1531,28.2094,58176.0
2022-11-10 13:00:00,30.1,30.28,30.07,30.28,73529.0,28.2,28.3686,28.1719,28.3686,73529.0
2022-11-10 13:30:00,30.28,30.45,30.21,30.37,63244.0,28.3686,28.5279,28.303,28.4529,63244.0
2022-11-10 14:00:00,30.36,30.53,30.36,30.52,132078.0,28.4436,28.6028,28.4436,28.5935,132078.0
2022-11-10 14:30:00,30.52,30.53,30.34,30.39,188848.0,28.5935,28.6028,28.4248,28.4717,188848.0
2022-11-10 15:00:00,30.39,30.4,30.29,30.38,152220.0,28.4717,28.4811,28.378,28.4623,152220.0
2022-11-10 15:30:00,30.37,30.39,30.17,30.26,716896.0,28.4529,28.4717,28.2656,28.3499,716896.0
2022-11-11 09:30:00,30.63,31.33,30.33,31.22,211955.0,28.6965,29.3524,28.4155,29.2493,211955.0
2022-11-11 10:00:00,31.21,31.66,31.1,31.55,196002.0,29.2399,29.6615,29.1369,29.5585,196002.0
2022-11-11 10:30:00,31.52,31.69,31.41,31.68,230116.0,29.5304,29.6896,29.4273,29.6803,230116.0
2022-11-11 11:00:00,31.67,31.74,31.28,31.31,225024.0,29.6709,29.7365,29.3055,29.3336,225024.0
2022-11-11 11:30:00,31.31,31.48,31.17,31.39,203864.0,29.3336,29.4929,29.2025,29.4086,203864.0
2022-11-11 12:00:00,31.39,31.56,31.35,31.44,194141.0,29.4086,29.5678,29.3711,29.4554,194141.0
2022-11-11 12:30:00,31.44,31.63,31.42,31.6,121473.0,29.4554,29.6334,29.4367,29.6053,121473.0
2022-11-11 13:00:00,31.6,31.93,31.6,31.92,100289.0,29.6053,29.9145,29.6053,29.9051,100289.0
2022-11-11 13:30:00,31.93,32.03,31.84,31.95,112221.0,29.9145,30.0082,29.8302,29.9332,112221.0
2022-11-11 14:00:00,31.96,32.18,31.9,32.18,130392.0,29.9426,30.1487,29.8864,30.1487,130392.0
2022-11-11 14:30:00,32.18,32.28,32.12,32.22,209727.0,30.1487,30.2424,30.0925,30.1862,209727.0
2022-11-11 15:00:00,32.22,32.23,31.97,32.08,265916.0,30.1862,30.1955,29.952,30.055,265916.0
2022-11-11 15:30:00,32.07,32.16,31.96,32.02,790806.0,30.0456,30.13,29.9426,29.9988,790806.0
2022-11-14 09:30:00,29.29,31.58,28.76,31.42,754387.0,27.4411,29.5866,26.9446,29.4367,754387.0
2022-11-14 10:00:00,31.45,31.8,30.99,31.06,374724.0,29.4648,29.7927,29.0338,29.0994,374724.0
2022-11-14 10:30:00,31.07,31.32,30.84,30.9,344280.0,29.1088,29.343,28.8933,28.9495,344280.0
2022-11-14 11:00:00,30.9,31.41,30.34,31.38,432555.0,28.9495,29.4273,28.4248,29.3992,432555.0
2022-11-14 11:30:00,31.4,31.43,30.65,30.82,177324.0,29.4179,29.446,28.7153,28.8745,177324.0
2022-11-14 12:00:00,30.82,30.93,30.43,30.63,146225.0,28.8745,28.9776,28.5092,28.6965,146225.0
2022-11-14 12:30:00,30.64,30.65,30.35,30.41,148467.0,28.7059,28.7153,28.4342,28.4904,148467.0
2022-11-14 13:00:00,30.4,30.84,30.38,30.82,161413.0,28.4811,28.8933,28.4623,28.8745,161413.0
2022-11-14 13:30:00,30.79,30.79,30.37,30.45,199533.0,28.8464,28.8464,28.4529,28.5279,199533.0
2022-11-14 14:00:00,30.44,30.46,30.19,30.4,223039.0,28.5185,28.5373,28.2843,28.4811,223039.0
2022-11-14 14:30:00,30.4,30.64,30.21,30.59,181069.0,28.4811,28.7059,28.303,28.6591,181069.0
2022-11-14 15:00:00,30.59,30.66,30.36,30.51,233725.0,28.6591,28.7246,28.4436,28.5841,233725.0
2022-11-14 15:30:00,30.5,30.52,30.23,30.34,680226.0,28.5747,28.5935,28.3218,28.4248,680226.0
2022-11-15 09:30:00,30.25,31.7,30.25,31.4,300858.0,28.3405,29.699,28.3405,29.4179,300858.0
2022-11-15 10:00:00,31.39,31.79,31.38,31.66,161363.0,29.4086,29.7833,29.3992,29.6615,161363.0
2022-11-15 10:30:00,31.66,31.99,31.66,31.77,143297.0,29.6615,29.9707,29.6615,29.7646,143297.0
2022-11-15 11:00:00,31.77,31.8,31.44,31.78,152756.0,29.7646,29.7927,29.4554,29.7739,152756.0
2022-11-15 11:30:00,31.79,31.91,31.72,31.79,108969.0,29.7833,29.8957,29.7177,29.7833,108969.0
2022-11-15 12:00:00,31.81,31.81,31.5,31.5,179483.0,29.8021,29.8021,29.5116,29.5116,179483.0
2022-11-15 12:30:00,31.5,31.59,31.35,31.44,91354.0,29.5116,29.5959,29.3711,29.4554,91354.0
2022-11-15 13:00:00,31.45,31.51,31.12,31.13,83761.0,29.4648,29.521,29.1556,29.165,83761.0
2022-11-15 13:30:00,31.12,31.2,30.86,31.09,92711.0,29.1556,29.2306,28.912,29.1275,92711.0
2022-11-15 14:00:00,31.1,31.54,31.0,31.53,90391.0,29.1369,29.5491,29.0432,29.5397,90391.0
2022-11-15 14:30:00,31.54,31.55,31.33,31.47,84430.0,29.5491,29.5585,29.3524,29.4835,84430.0
2022-11-15 15:00:00,31.47,31.54,31.38,31.39,136265.0,29.4835,29.5491,29.3992,29.4086,136265.0
2022-11-15 15:30:00,31.39,31.48,31.21,31.33,434831.0,29.4086,29.4929,29.2399,29.3524,434831.0
2022-11-16 09:30:00,31.35,31.81,31.24,31.31,188311.0,29.3711,29.8021,29.268,29.3336,188311.0
2022-11-16 10:00:00,31.31,31.55,31.29,31.46,145604.0,29.3336,29.5585,29.3149,29.4741,145604.0
2022-11-16 10:30:00,31.47,31.6,31.16,31.17,97493.0,29.4835,29.6053,29.1931,29.2025,97493.0
2022-11-16 11:00:00,31.16,31.24,31.06,31.1,87184.0,29.1931,29.268,29.0994,29.1369,87184.0
2022-11-16 11:30:00,31.08,31.21,31.01,31.01,58704.0,29.1181,29.2399,29.0526,29.0526,58704.0
2022-11-16 12:00:00,31.0,31.02,30.8,30.82,45209.0,29.0432,29.0619,28.8558,28.8745,45209.0
2022-11-16 12:30:00,30.81,30.95,30.75,30.81,45775.0,28.8652,28.9963,28.809,28.8652,45775.0
2022-11-16 13:00:00,30.82,30.86,30.76,30.78,40651.0,28.8745,28.912,28.8183,28.8371,40651.0
2022-11-16 13:30:00,30.79,30.8,30.6,30.66,41733.0,28.8464,28.8558,28.6684,28.7246,41733.0
2022-11-16 14:00:00,30.66,30.66,30.51,30.52,74077.0,28.7246,28.7246,28.5841,28.5935,74077.0
2022-11-16 14:30:00,30.52,30.56,30.36,30.53,188130.0,28.5935,28.631,28.4436,28.6028,188130.0
2022-11-16 15:00:00,30.53,30.72,30.47,30.69,108243.0,28.6028,28.7809,28.5466,28.7528,108243.0
2022-11-16 15:30:00,30.69,30.73,30.55,30.6,469522.0,28.7528,28.7902,28.6216,28.6684,469522.0
2022-11-17 09:30:00,30.0,30.1,29.86,29.87,323247.0,28.1063,28.2,27.9751,27.9845,323247.0
2022-11-17 10:00:00,29.87,30.08,29.73,29.99,141015.0,27.9845,28.1813,27.8533,28.0969,141015.0
2022-11-17 10:30:00,29.98,30.09,29.91,30.0,142092.0,28.0876,28.1906,28.022,28.1063,142092.0
2022-11-17 11:00:00,30.0,30.05,29.97,30.02,68847.0,28.1063,28.1531,28.0782,28.125,68847.0
2022-11-17 11:30:00,30.03,30.28,30.0,30.28,45484.0,28.1344,28.3686,28.1063,28.3686,45484.0
2022-11-17 12:00:00,30.29,30.42,30.29,30.39,47945.0,28.378,28.4998,28.378,28.4717,47945.0
2022-11-17 12:30:00,30.39,30.44,30.3,30.42,60735.0,28.4717,28.5185,28.3874,28.4998,60735.0
2022-11-17 13:00:00,30.42,30.62,30.4,30.58,88932.0,28.4998,28.6872,28.4811,28.6497,88932.0
2022-11-17 13:30:00,30.58,30.69,30.57,30.62,67462.0,28.6497,28.7528,28.6403,28.6872,67462.0
2022-11-17 14:00:00,30.63,30.67,30.3,30.43,86020.0,28.6965,28.734,28.3874,28.5092,86020.0
2022-11-17 14:30:00,30.43,30.59,30.35,30.59,156678.0,28.5092,28.6591,28.4342,28.6591,156678.0
2022-11-17 15:00:00,30.59,30.61,30.41,30.44,126851.0,28.6591,28.6778,28.4904,28.5185,126851.0
2022-11-17 15:30:00,30.43,30.72,30.42,30.7,394221.0,28.5092,28.7809,28.4998,28.7621,394221.0
2022-11-18 09:30:00,31.25,31.47,30.93,30.93,96674.0,29.2774,29.4835,28.9776,28.9776,96674.0
2022-11-18 10:00:00,30.92,31.22,30.91,31.18,114048.0,28.9682,29.2493,28.9589,29.2118,114048.0
2022-11-18 10:30:00,31.19,31.26,31.03,31.08,106495.0,29.2212,29.2868,29.0713,29.1181,106495.0
2022-11-18 11:00:00,31.09,31.39,31.0,31.25,82067.0,29.1275,29.4086,29.0432,29.2774,82067.0
2022-11-18 11:30:00,31.23,31.31,31.16,31.26,47196.0,29.2587,29.3336,29.1931,29.2868,47196.0
2022-11-18 12:00:00,31.26,31.32,30.87,30.97,102389.0,29.2868,29.343,28.9214,29.0151,102389.0
2022-11-18 12:30:00,30.97,31.04,30.89,30.98,67548.0,29.0151,29.0807,28.9401,29.0244,67548.0
2022-11-18 13:00:00,30.98,31.12,30.97,31.11,51880.0,29.0244,29.1556,29.0151,29.1462,51880.0
2022-11-18 13:30:00,31.12,31.19,31.04,31.15,56075.0,29.1556,29.2212,29.0807,29.1837,56075.0
2022-11-18 14:00:00,31.14,31.27,31.14,31.24,57831.0,29.1743,29.2961,29.1743,29.268,57831.0
2022-11-18 14:30:00,31.24,31.25,31.06,31.11,81951.0,29.268,29.2774,29.0994,29.1462,81951.0
2022-11-18 15:00:00,31.1,31.23,31.08,31.19,64259.0,29.1369,29.2587,29.1181,29.2212,64259.0
2022-11-18 15:30:00,31.19,31.37,31.04,31.13,348363.0,29.2212,29.3898,29.0807,29.165,348363.0
2022-11-21 09:30:00,30.88,31.09,30.67,30.69,166155.0,28.9308,29.1275,28.734,28.7528,166155.0
2022-11-21 10:00:00,30.68,30.81,30.62,30.71,42081.0,28.7434,28.8652,28.6872,28.7715,42081.0
2022-11-21 10:30:00,30.72,30.78,30.53,30.61,184630.0,28.7809,28.8371,28.6028,28.6778,184630.0
2022-11-21 11:00:00,30.6,30.72,30.56,30.69,49325.0,28.6684,28.7809,28.631,28.7528,49325.0
2022-11-21 11:30:00,30.69,30.73,30.48,30.54,53375.0,28.7528,28.7902,28.556,28.6122,53375.0
2022-11-21 12:00:00,30.54,30.58,30.33,30.4,50045.0,28.6122,28.6497,28.4155,28.4811,50045.0
2022-11-21 12:30:00,30.41,30.63,30.38,30.4,108874.0,28.4904,28.6965,28.4623,28.4811,108874.0
2022-11-21 13:00:00,30.41,30.51,30.35,30.45,70346.0,28.4904,28.5841,28.4342,28.5279,70346.0
2022-11-21 13:30:00,30.46,30.57,30.41,30.52,58446.0,28.5373,28.6403,28.4904,28.5935,58446.0
2022-11-21 14:00:00,30.52,30.66,30.5,30.63,79765.0,28.5935,28.7246,28.5747,28.6965,79765.0
2022-11-21 14:30:00,30.62,30.68,30.6,30.6,45677.0,28.6872,28.7434,28.6684,28.6684,45677.0
2022-11-21 15:00:00,30.6,30.63,30.56,30.6,53943.0,28.6684,28.6965,28.631,28.6684,53943.0
2022-11-21 15:30:00,30.61,30.65,30.53,30.61,232366.0,28.6778,28.7153,28.6028,28.6778,232366.0
2022-11-22 09:30:00,30.56,30.8,30.43,30.65,170778.0,28.631,28.8558,28.5092,28.7153,170778.0
2022-11-22 10:00:00,30.63,30.7,30.39,30.52,126177.0,28.6965,28.7621,28.4717,28.5935,126177.0
2022-11-22 10:30:00,30.53,30.55,30.23,30.27,71069.0,28.6028,28.6216,28.3218,28.3593,71069.0
2022-11-22 11:00:00,30.27,30.32,30.11,30.14,94622.0,28.3593,28.4061,28.2094,28.2375,94622.0
2022-11-22 11:30:00,30.13,30.14,30.03,30.14,35565.0,28.2281,28.2375,28.1344,28.2375,35565.0
2022-11-22 12:00:00,30.14,30.23,30.11,30.11,28260.0,28.2375,28.3218,28.2094,28.2094,28260.0
2022-11-22 12:30:00,30.11,30.16,30.09,30.12,125358.0,28.2094,28.2562,28.1906,28.2187,125358.0
2022-11-22 13:00:00,30.12,30.21,30.1,30.13,152610.0,28.2187,28.303,28.2,28.2281,152610.0
2022-11-22 13:30:00,30.14,30.22,30.12,30.17,71940.0,28.2375,28.3124,28.2187,28.2656,71940.0
2022-11-22 14:00:00,30.17,30.2,30.06,30.13,67707.0,28.2656,28.2937,28.1625,28.2281,67707.0
2022-11-22 14:30:00,30.12,30.25,30.11,30.22,41336.0,28.2187,28.3405,28.2094,28.3124,41336.0
2022-11-22 15:00:00,30.22,30.36,30.21,30.36,57787.0,28.3124,28.4436,28.303,28.4436,57787.0
2022-11-22 15:30:00,30.36,30.41,30.28,30.34,275640.0,28.4436,28.4904,28.3686,28.4248,275640.0
2022-11-23 09:30:00,30.36,30.6,30.23,30.52,23700.0,28.4436,28.6684,28.3218,28.5935,23700.0
2022-11-23 10:00:00,30.56,30.56,30.43,30.46,43827.0,28.631,28.631,28.5092,28.5373,43827.0
2022-11-23 10:30:00,30.48,30.82,30.48,30.81,57352.0,28.556,28.8745,28.556,28.8652,57352.0
2022-11-23 11:00:00,30.82,30.88,30.66,30.82,68746.0,28.8745,28.9308,28.7246,28.8745,68746.0
2022-11-23 11:30:00,30.82,30.82,30.69,30.74,51774.0,28.8745,28.8745,28.7528,28.7996,51774.0
2022-11-23 12:00:00,30.75,30.92,30.73,30.92,43779.0,28.809,28.9682,28.7902,28.9682,43779.0
2022-11-23 12:30:00,30.92,31.0,30.81,30.84,40235.0,28.9682,29.0432,28.8652,28.8933,40235.0
2022-11-23 13:00:00,30.84,30.91,30.81,30.86,48056.0,28.8933,28.9589,28.8652,28.912,48056.0
2022-11-23 13:30:00,30.86,30.98,30.85,30.96,51756.0,28.912,29.0244,28.9027,29.0057,51756.0
2022-11-23 14:00:00,30.97,31.13,30.93,31.07,55884.0,29.0151,29.165,28.9776,29.1088,55884.0
2022-11-23 14:30:00,31.06,31.14,30.94,31.05,70744.0,29.0994,29.1743,28.987,29.09,70744.0
2022-11-23 15:00:00,31.05,31.14,31.01,31.05,99847.0,29.09,29.1743,29.0526,29.09,99847.0
2022-11-23 15:30:00,31.05,31.07,30.95,30.96,248395.0,29.09,29.1088,28.9963,29.0057,248395.0
2022-11-25 09:30:00,30.93,30.94,30.68,30.89,37016.0,28.9776,28.987,28.7434,28.9401,37016.0
2022-11-25 10:00:00,30.87,31.15,30.81,31.08,53074.0,28.9214,29.1837,28.8652,29.1181,53074.0
2022-11-25 10:30:00,31.07,31.3,31.02,31.26,65287.0,29.1088,29.3242,29.0619,29.2868,65287.0
2022-11-25 11:00:00,31.29,31.49,31.28,31.44,58646.0,29.3149,29.5023,29.3055,29.4554,58646.0
2022-11-25 11:30:00,31.44,31.56,31.44,31.45,50050.0,29.4554,29.5678,29.4554,29.4648,50050.0
2022-11-25 12:00:00,31.45,31.57,31.43,31.57,52591.0,29.4648,29.5772,29.446,29.5772,52591.0
2022-11-25 12:30:00,31.57,31.57,31.4,31.47,95815.0,29.5772,29.5772,29.4179,29.4835,95815.0
2022-11-28 09:30:00,31.22,31.28,30.92,31.11,90632.0,29.2493,29.3055,28.9682,29.1462,90632.0
2022-11-28 10:00:00,31.08,31.09,30.83,30.93,112659.0,29.1181,29.1275,28.8839,28.9776,112659.0
2022-11-28 10:30:00,30.93,30.96,30.56,30.61,117458.0,28.9776,29.0057,28.631,28.6778,117458.0
2022-11-28 11:00:00,30.59,30.68,30.44,30.45,81740.0,28.6591,28.7434,28.5185,28.5279,81740.0
2022-11-28 11:30:00,30.45,30.62,30.44,30.55,61333.0,28.5279,28.6872,28.5185,28.6216,61333.0
2022-11-28 12:00:00,30.55,30.59,30.42,30.49,64390.0,28.6216,28.6591,28.4998,28.5654,64390.0
2022-11-28 12:30:00,30.49,30.52,30.36,30.38,69490.0,28.5654,28.5935,28.4436,28.4623,69490.0
2022-11-28 13:00:00,30.37,30.51,30.35,30.5,60214.0,28.4529,28.5841,28.4342,28.5747,60214.0
2022-11-28 13:30:00,30.5,30.51,30.35,30.45,60443.0,28.5747,28.5841,28.4342,28.5279,60443.0
2022-11-28 14:00:00,30.44,30.45,30.39,30.42,54622.0,28.5185,28.5279,28.4717,28.4998,54622.0
2022-11-28 14:30:00,30.42,30.51,30.41,30.43,79025.0,28.4998,28.5841,28.4904,28.5092,79025.0
2022-11-28 15:00:00,30.43,30.43,30.29,30.39,164645.0,28.5092,28.5092,28.378,28.4717,164645.0
2022-11-28 15:30:00,30.4,30.5,30.33,30.44,227791.0,28.4811,28.5747,28.4155,28.5185,227791.0
2022-11-29 09:30:00,30.37,30.84,30.15,30.84,97912.0,28.4529,28.8933,28.2468,28.8933,97912.0
2022-11-29 10:00:00,30.77,30.78,30.49,30.63,68713.0,28.8277,28.8371,28.5654,28.6965,68713.0
2022-11-29 10:30:00,30.65,30.76,30.64,30.68,40373.0,28.7153,28.8183,28.7059,28.7434,40373.0
2022-11-29 11:00:00,30.69,30.74,30.4,30.43,47954.0,28.7528,28.7996,28.4811,28.5092,47954.0
2022-11-29 11:30:00,30.42,30.46,30.37,30.39,30600.0,28.4998,28.5373,28.4529,28.4717,30600.0
2022-11-29 12:00:00,30.4,30.46,30.38,30.43,36688.0,28.4811,28.5373,28.4623,28.5092,36688.0
2022-11-29 12:30:00,30.43,30.52,30.4,30.41,31271.0,28.5092,28.5935,28.4811,28.4904,31271.0
2022-11-29 13:00:00,30.4,30.44,30.34,30.36,39203.0,28.4811,28.5185,28.4248,28.4436,39203.0
2022-11-29 13:30:00,30.35,30.4,30.32,30.37,34647.0,28.4342,28.4811,28.4061,28.4529,34647.0
2022-11-29 14:00:00,30.37,30.44,30.28,30.3,36411.0,28.4529,28.5185,28.3686,28.3874,36411.0
2022-11-29 14:30:00,30.29,30.29,30.13,30.14,47880.0,28.378,28.378,28.2281,28.2375,47880.0
2022-11-29 15:00:00,30.15,30.22,30.08,30.17,79023.0,28.2468,28.3124,28.1813,28.2656,79023.0
2022-11-29 15:30:00,30.17,30.23,30.09,30.21,206784.0,28.2656,28.3218,28.1906,28.303,206784.0
2022-11-30 09:30:00,30.04,30.32,29.63,29.78,67511.0,28.1438,28.4061,27.7597,27.9002,67511.0
2022-11-30 10:00:00,29.78,29.82,29.48,29.5,69915.0,27.9002,27.9377,27.6191,27.6379,69915.0
2022-11-30 10:30:00,29.5,29.59,29.39,29.51,49218.0,27.6379,27.7222,27.5348,27.6472,49218.0
2022-11-30 11:00:00,29.52,29.59,29.49,29.59,36992.0,27.6566,27.7222,27.6285,27.7222,36992.0
2022-11-30 11:30:00,29.6,29.64,29.22,29.34,182360.0,27.7316,27.769,27.3755,27.488,182360.0
2022-11-30 12:00:00,29.35,29.36,28.88,28.89,202483.0,27.4973,27.5067,27.057,27.0664,202483.0
2022-11-30 12:30:00,28.89,29.03,28.71,28.76,154236.0,27.0664,27.1975,26.8977,26.9446,154236.0
2022-11-30 13:00:00,28.76,29.25,28.73,29.25,81017.0,26.9446,27.4036,26.9165,27.4036,81017.0
2022-11-30 13:30:00,29.25,29.74,29.19,29.73,151232.0,27.4036,27.8627,27.3474,27.8533,151232.0
2022-11-30 14:00:00,29.73,30.17,29.72,29.98,182261.0,27.8533,28.2656,27.844,28.0876,182261.0
2022-11-30 14:30:00,29.98,30.11,29.89,29.95,70343.0,28.0876,28.2094,28.0032,28.0595,70343.0
2022-11-30 15:00:00,29.95,30.21,29.94,30.18,76309.0,28.0595,28.303,28.0501,28.2749,76309.0
2022-11-30 15:30:00,30.18,30.32,30.17,30.27,268307.0,28.2749,28.4061,28.2656,28.3593,268307.0
2022-12-01 09:30:00,30.42,31.12,30.41,31.05,121928.0,28.4998,29.1556,28.4904,29.09,121928.0
2022-12-01 10:00:00,31.07,31.13,30.64,30.73,101288.0,29.1088,29.165,28.7059,28.7902,101288.0
2022-12-01 10:30:00,30.74,30.86,30.64,30.75,59732.0,28.7996,28.912,28.7059,28.809,59732.0
2022-12-01 11:00:00,30.75,30.82,30.68,30.74,50452.0,28.809,28.8745,28.7434,28.7996,50452.0
2022-12-01 11:30:00,30.74,31.0,30.73,31.0,97074.0,28.7996,29.0432,28.7902,29.0432,97074.0
2022-12-01 12:00:00,31.0,31.19,30.82,31.12,151894.0,29.0432,29.2212,28.8745,29.1556,151894.0
2022-12-01 12:30:00,31.13,31.17,31.0,31.0,40618.0,29.165,29.2025,29.0432,29.0432,40618.0
2022-12-01 13:00:00,31.0,31.01,30.82,30.96,102748.0,29.0432,29.0526,28.8745,29.0057,102748.0
2022-12-01 13:30:00,30.97,31.2,30.94,31.19,108783.0,29.0151,29.2306,28.987,29.2212,108783.0
2022-12-01 14:00:00,31.19,31.31,31.11,31.29,127041.0,29.2212,29.3336,29.1462,29.3149,127041.0
2022-12-01 14:30:00,31.3,31.5,31.27,31.46,108765.0,29.3242,29.5116,29.2961,29.4741,108765.0
2022-12-01 15:00:00,31.45,31.47,31.27,31.33,90323.0,29.4648,29.4835,29.2961,29.3524,90323.0
2022-12-01 15:30:00,31.35,31.47,31.34,31.43,470060.0,29.3711,29.4835,29.3617,29.446,470060.0
2022-12-02 09:30:00,30.94,31.19,30.83,30.98,61250.0,28.987,29.2212,28.8839,29.0244,61250.0
2022-12-02 10:00:00,30.99,31.23,30.95,31.09,43835.0,29.0338,29.2587,28.9963,29.1275,43835.0
2022-12-02 10:30:00,31.09,31.18,31.0,31.04,45988.0,29.1275,29.2118,29.0432,29.0807,45988.0
2022-12-02 11:00:00,31.04,31.26,31.02,31.25,30483.0,29.0807,29.2868,29.0619,29.2774,30483.0
2022-12-02 11:30:00,31.27,31.44,31.25,31.4,29644.0,29.2961,29.4554,29.2774,29.4179,29644.0
2022-12-02 12:00:00,31.4,31.48,31.35,31.4,30152.0,29.4179,29.4929,29.3711,29.4179,30152.0
2022-12-02 12:30:00,31.4,31.42,31.32,31.37,30760.0,29.4179,29.4367,29.343,29.3898,30760.0
2022-12-02 13:00:00,31.37,31.52,31.36,31.51,50667.0,29.3898,29.5304,29.3805,29.521,50667.0
2022-12-02 13:30:00,31.5,31.56,31.48,31.5,54457.0,29.5116,29.5678,29.4929,29.5116,54457.0
2022-12-02 14:00:00,31.5,31.56,31.41,31.45,78880.0,29.5116,29.5678,29.4273,29.4648,78880.0
2022-12-02 14:30:00,31.45,31.67,31.41,31.66,52529.0,29.4648,29.6709,29.4273,29.6615,52529.0
2022-12-02 15:00:00,31.66,31.74,31.62,31.7,115525.0,29.6615,29.7365,29.624,29.699,115525.0
2022-12-02 15:30:00,31.7,31.72,31.62,31.69,264279.0,29.699,29.7177,29.624,29.6896,264279.0
2022-12-05 09:30:00,31.58,31.58,31.17,31.23,48795.0,29.5866,29.5866,29.2025,29.2587,48795.0
2022-12-05 10:00:00,31.21,31.23,30.95,30.96,59304.0,29.2399,29.2587,28.9963,29.0057,59304.0
2022-12-05 10:30:00,30.97,31.06,30.89,30.94,52816.0,29.0151,29.0994,28.9401,28.987,52816.0
2022-12-05 11:00:00,30.94,30.96,30.73,30.78,75460.0,28.987,29.0057,28.7902,28.8371,75460.0
2022-12-05 11:30:00,30.77,30.83,30.67,30.69,99769.0,28.8277,28.8839,28.734,28.7528,99769.0
2022-12-05 12:00:00,30.68,30.84,30.63,30.73,58157.0,28.7434,28.8933,28.6965,28.7902,58157.0
2022-12-05 12:30:00,30.73,30.75,30.57,30.58,26021.0,28.7902,28.809,28.6403,28.6497,26021.0
2022-12-05 13:00:00,30.58,30.67,30.53,30.56,43642.0,28.6497,28.734,28.6028,28.631,43642.0
2022-12-05 13:30:00,30.56,30.59,30.41,30.42,67720.0,28.631,28.6591,28.4904,28.4998,67720.0
2022-12-05 14:00:00,30.43,30.65,30.39,30.64,56654.0,28.5092,28.7153,28.4717,28.7059,56654.0
2022-12-05 14:30:00,30.63,30.76,30.59,30.72,51916.0,28.6965,28.8183,28.6591,28.7809,51916.0
2022-12-05 15:00:00,30.73,30.74,30.62,30.63,56833.0,28.7902,28.7996,28.6872,28.6965,56833.0
2022-12-05 15:30:00,30.64,30.76,30.61,30.62,275001.0,28.7059,28.8183,28.6778,28.6872,275001.0
2022-12-06 09:30:00,30.53,30.88,30.22,30.33,94471.0,28.6028,28.9308,28.3124,28.4155,94471.0
2022-12-06 10:00:00,30.31,30.39,30.08,30.16,51124.0,28.3967,28.4717,28.1813,28.2562,51124.0
2022-12-06 10:30:00,30.15,30.22,29.94,29.96,34699.0,28.2468,28.3124,28.0501,28.0688,34699.0
2022-12-06 11:00:00,29.96,30.03,29.9,29.98,53888.0,28.0688,28.1344,28.0126,28.0876,53888.0
2022-12-06 11:30:00,29.97,30.04,29.92,30.01,31242.0,28.0782,28.1438,28.0314,28.1157,31242.0
2022-12-06 12:00:00,30.0,30.09,29.94,30.05,54759.0,28.1063,28.1906,28.0501,28.1531,54759.0
2022-12-06 12:30:00,30.04,30.08,29.94,29.98,20039.0,28.1438,28.1813,28.0501,28.0876,20039.0
2022-12-06 13:00:00,29.98,30.02,29.9,29.94,27475.0,28.0876,28.125,28.0126,28.0501,27475.0
2022-12-06 13:30:00,29.93,30.04,29.93,30.0,34953.0,28.0407,28.1438,28.0407,28.1063,34953.0
2022-12-06 14:00:00,29.97,29.97,29.87,29.91,35855.0,28.0782,28.0782,27.9845,28.022,35855.0
2022-12-06 14:30:00,29.91,30.03,29.88,30.02,53009.0,28.022,28.1344,27.9939,28.125,53009.0
2022-12-06 15:00:00,30.03,30.09,29.93,29.97,81018.0,28.1344,28.1906,28.0407,28.0782,81018.0
2022-12-06 15:30:00,29.96,30.14,29.95,30.1,252168.0,28.0688,28.2375,28.0595,28.2,252168.0
2022-12-07 09:30:00,30.17,30.72,30.17,30.24,49836.0,28.2656,28.7809,28.2656,28.3312,49836.0
2022-12-07 10:00:00,30.22,30.32,30.11,30.22,60418.0,28.3124,28.4061,28.2094,28.3124,60418.0
2022-12-07 10:30:00,30.22,30.24,30.12,30.18,46145.0,28.3124,28.3312,28.2187,28.2749,46145.0
2022-12-07 11:00:00,30.18,30.33,29.96,29.96,42916.0,28.2749,28.4155,28.0688,28.0688,42916.0
2022-12-07 11:30:00,29.96,29.97,29.84,29.88,77161.0,28.0688,28.0782,27.9564,27.9939,77161.0
2022-12-07 12:00:00,29.88,29.91,29.81,29.86,44036.0,27.9939,28.022,27.9283,27.9751,44036.0
2022-12-07 12:30:00,29.86,29.89,29.8,29.88,35207.0,27.9751,28.0032,27.9189,27.9939,35207.0
2022-12-07 13:00:00,29.88,29.94,29.82,29.86,30357.0,27.9939,28.0501,27.9377,27.9751,30357.0
2022-12-07 13:30:00,29.86,29.86,29.63,29.66,35546.0,27.9751,27.9751,27.7597,27.7878,35546.0
2022-12-07 14:00:00,29.66,29.67,29.47,29.55,46764.0,27.7878,27.7971,27.6098,27.6847,46764.0
2022-12-07 14:30:00,29.53,29.63,29.49,29.63,56006.0,27.666,27.7597,27.6285,27.7597,56006.0
2022-12-07 15:00:00,29.62,29.81,29.61,29.81,84082.0,27.7503,27.9283,27.7409,27.9283,84082.0
2022-12-07 15:30:00,29.8,29.93,29.72,29.76,309396.0,27.9189,28.0407,27.844,27.8815,309396.0
2022-12-08 09:30:00,29.79,30.1,29.62,30.09,109792.0,27.9096,28.2,27.7503,28.1906,109792.0
2022-12-08 10:00:00,30.09,30.14,29.96,30.03,45677.0,28.1906,28.2375,28.0688,28.1344,45677.0
2022-12-08 10:30:00,30.04,30.21,30.0,30.17,35857.0,28.1438,28.303,28.1063,28.2656,35857.0
2022-12-08 11:00:00,30.16,30.18,30.06,30.17,42327.0,28.2562,28.2749,28.1625,28.2656,42327.0
2022-12-08 11:30:00,30.18,30.36,30.18,30.33,37250.0,28.2749,28.4436,28.2749,28.4155,37250.0
2022-12-08 12:00:00,30.34,30.43,30.22,30.22,39849.0,28.4248,28.5092,28.3124,28.3124,39849.0
2022-12-08 12:30:00,30.21,30.34,30.16,30.31,31439.0,28.303,28.4248,28.2562,28.3967,31439.0
2022-12-08 13:00:00,30.3,30.44,30.3,30.43,27907.0,28.3874,28.5185,28.3874,28.5092,27907.0
2022-12-08 13:30:00,30.43,30.53,30.43,30.48,36424.0,28.5092,28.6028,28.5092,28.556,36424.0
2022-12-08 14:00:00,30.47,30.51,30.32,30.44,50580.0,28.5466,28.5841,28.4061,28.5185,50580.0
2022-12-08 14:30:00,30.44,30.48,30.38,30.4,46184.0,28.5185,28.556,28.4623,28.4811,46184.0
2022-12-08 15:00:00,30.4,30.46,30.33,30.39,63021.0,28.4811,28.5373,28.4155,28.4717,63021.0
2022-12-08 15:30:00,30.39,30.44,30.26,30.29,185191.0,28.4717,28.5185,28.3499,28.378,185191.0
2022-12-09 09:30:00,30.08,30.63,30.03,30.41,62881.0,28.1813,28.6965,28.1344,28.4904,62881.0
2022-12-09 10:00:00,30.42,30.48,30.13,30.2,60341.0,28.4998,28.556,28.2281,28.2937,60341.0
2022-12-09 10:30:00,30.22,30.29,30.12,30.24,40236.0,28.3124,28.378,28.2187,28.3312,40236.0
2022-12-09 11:00:00,30.25,30.32,30.2,30.3,37466.0,28.3405,28.4061,28.2937,28.3874,37466.0
2022-12-09 11:30:00,30.3,30.4,30.26,30.38,40459.0,28.3874,28.4811,28.3499,28.4623,40459.0
2022-12-09 12:00:00,30.36,30.36,30.27,30.31,27817.0,28.4436,28.4436,28.3593,28.3967,27817.0
2022-12-09 12:30:00,30.33,30.42,30.32,30.37,24361.0,28.4155,28.4998,28.4061,28.4529,24361.0
2022-12-09 13:00:00,30.36,30.36,30.18,30.24,32105.0,28.4436,28.4436,28.2749,28.3312,32105.0
2022-12-09 13:30:00,30.24,30.33,30.22,30.33,42906.0,28.3312,28.4155,28.3124,28.4155,42906.0
2022-12-09 14:00:00,30.33,30.34,30.19,30.32,48638.0,28.4155,28.4248,28.2843,28.4061,48638.0
2022-12-09 14:30:00,30.32,30.35,30.27,30.3,35852.0,28.4061,28.4342,28.3593,28.3874,35852.0
2022-12-09 15:00:00,30.31,30.4,30.31,30.34,51645.0,28.3967,28.4811,28.3967,28.4248,51645.0
2022-12-09 15:30:00,30.34,30.46,30.24,30.26,214039.0,28.4248,28.5373,28.3312,28.3499,214039.0
2022-12-12 09:30:00,30.31,30.59,30.06,30.06,141226.0,28.3967,28.6591,28.1625,28.1625,141226.0
2022-12-12 10:00:00,30.08,30.1,29.86,30.04,77459.0,28.1813,28.2,27.9751,28.1438,77459.0
2022-12-12 10:30:00,30.02,30.22,29.97,30.15,57836.0,28.125,28.3124,28.0782,28.2468,57836.0
2022-12-12 11:00:00,30.15,30.23,30.09,30.2,45904.0,28.2468,28.3218,28.1906,28.2937,45904.0
2022-12-12 11:30:00,30.2,30.25,30.1,30.14,33970.0,28.2937,28.3405,28.2,28.2375,33970.0
2022-12-12 12:00:00,30.14,30.19,30.06,30.09,23983.0,28.2375,28.2843,28.1625,28.1906,23983.0
2022-12-12 12:30:00,30.09,30.28,30.07,30.26,34823.0,28.1906,28.3686,28.1719,28.3499,34823.0
2022-12-12 13:00:00,30.26,30.31,30.23,30.28,33221.0,28.3499,28.3967,28.3218,28.3686,33221.0
2022-12-12 13:30:00,30.29,30.33,30.27,30.29,41311.0,28.378,28.4155,28.3593,28.378,41311.0
2022-12-12 14:00:00,30.29,30.41,30.23,30.37,31099.0,28.378,28.4904,28.3218,28.4529,31099.0
2022-12-12 14:30:00,30.37,30.37,30.25,30.28,70148.0,28.4529,28.4529,28.3405,28.3686,70148.0
2022-12-12 15:00:00,30.28,30.53,30.27,30.49,154532.0,28.3686,28.6028,28.3593,28.5654,154532.0
2022-12-12 15:30:00,30.49,30.54,30.44,30.52,150453.0,28.5654,28.6122,28.5185,28.5935,150453.0
2022-12-13 09:30:00,31.75,31.83,31.44,31.47,113019.0,29.7458,29.8208,29.4554,29.4835,113019.0
2022-12-13 10:00:00,31.5,31.79,31.47,31.59,100012.0,29.5116,29.7833,29.4835,29.5959,100012.0
2022-12-13 10:30:00,31.56,31.69,31.43,31.52,52300.0,29.5678,29.6896,29.446,29.5304,52300.0
2022-12-13 11:00:00,31.53,31.6,31.4,31.46,33504.0,29.5397,29.6053,29.4179,29.4741,33504.0
2022-12-13 11:30:00,31.48,31.56,31.28,31.41,45940.0,29.4929,29.5678,29.3055,29.4273,45940.0
2022-12-13 12:00:00,31.41,31.54,31.29,31.31,107040.0,29.4273,29.5491,29.3149,29.3336,107040.0
2022-12-13 12:30:00,31.32,31.32,31.17,31.27,56216.0,29.343,29.343,29.2025,29.2961,56216.0
2022-12-13 13:00:00,31.26,31.5,31.26,31.45,50453.0,29.2868,29.5116,29.2868,29.4648,50453.0
2022-12-13 13:30:00,31.45,31.61,31.4,31.59,46963.0,29.4648,29.6147,29.4179,29.5959,46963.0
2022-12-13 14:00:00,31.59,31.66,31.5,31.52,36942.0,29.5959,29.6615,29.5116,29.5304,36942.0
2022-12-13 14:30:00,31.52,31.65,31.5,31.54,32916.0,29.5304,29.6522,29.5116,29.5491,32916.0
2022-12-13 15:00:00,31.52,31.59,31.36,31.55,123985.0,29.5304,29.5959,29.3805,29.5585,123985.0
2022-12-13 15:30:00,31.55,31.7,31.52,31.65,299981.0,29.5585,29.699,29.5304,29.6522,299981.0
2022-12-14 09:30:00,31.49,31.73,31.07,31.62,73439.0,29.5023,29.7271,29.1088,29.624,73439.0
2022-12-14 10:00:00,31.61,31.74,31.5,31.73,71638.0,29.6147,29.7365,29.5116,29.7271,71638.0
2022-12-14 10:30:00,31.74,31.81,31.69,31.72,32760.0,29.7365,29.8021,29.6896,29.7177,32760.0
2022-12-14 11:00:00,31.73,31.84,31.7,31.83,64082.0,29.7271,29.8302,29.699,29.8208,64082.0
2022-12-14 11:30:00,31.82,31.84,31.7,31.79,69179.0,29.8114,29.8302,29.699,29.7833,69179.0
2022-12-14 12:00:00,31.81,31.88,31.79,31.86,84857.0,29.8021,29.8676,29.7833,29.8489,84857.0
2022-12-14 12:30:00,31.86,31.92,31.81,31.83,87290.0,29.8489,29.9051,29.8021,29.8208,87290.0
2022-12-14 13:00:00,31.83,31.97,31.81,31.93,68392.0,29.8208,29.952,29.8021,29.9145,68392.0
2022-12-14 13:30:00,31.93,32.14,31.9,32.07,51558.0,29.9145,30.1112,29.8864,30.0456,51558.0
2022-12-14 14:00:00,32.04,32.04,31.58,31.67,215358.0,30.0175,30.0175,29.5866,29.6709,215358.0
2022-12-14 14:30:00,31.67,31.75,31.34,31.67,224685.0,29.6709,29.7458,29.3617,29.6709,224685.0
2022-12-14 15:00:00,31.66,32.07,31.6,31.76,195114.0,29.6615,30.0456,29.6053,29.7552,195114.0
2022-12-14 15:30:00,31.75,32.12,31.69,32.05,498386.0,29.7458,30.0925,29.6896,30.0269,498386.0
2022-12-15 09:30:00,31.5,31.93,31.5,31.69,138723.0,29.5116,29.9145,29.5116,29.6896,138723.0
2022-12-15 10:00:00,31.71,31.77,31.58,31.61,99338.0,29.7084,29.7646,29.5866,29.6147,99338.0
2022-12-15 10:30:00,31.61,31.73,31.49,31.55,93203.0,29.6147,29.7271,29.5023,29.5585,93203.0
2022-12-15 11:00:00,31.54,31.57,31.37,31.53,71078.0,29.5491,29.5772,29.3898,29.5397,71078.0
2022-12-15 11:30:00,31.53,31.81,31.52,31.55,79630.0,29.5397,29.8021,29.5304,29.5585,79630.0
2022-12-15 12:00:00,31.55,31.61,31.5,31.61,60767.0,29.5585,29.6147,29.5116,29.6147,60767.0
2022-12-15 12:30:00,31.61,31.66,31.54,31.56,46614.0,29.6147,29.6615,29.5491,29.5678,46614.0
2022-12-15 13:00:00,31.57,31.67,31.55,31.6,91087.0,29.5772,29.6709,29.5585,29.6053,91087.0
2022-12-15 13:30:00,31.61,31.63,31.53,31.58,52941.0,29.6147,29.6334,29.5397,29.5866,52941.0
2022-12-15 14:00:00,31.58,31.6,31.33,31.37,69697.0,29.5866,29.6053,29.3524,29.3898,69697.0
2022-12-15 14:30:00,31.37,31.57,31.31,31.57,75171.0,29.3898,29.5772,29.3336,29.5772,75171.0
2022-12-15 15:00:00,31.58,31.6,31.34,31.4,268346.0,29.5866,29.6053,29.3617,29.4179,268346.0
2022-12-15 15:30:00,31.4,31.41,31.2,31.26,276135.0,29.4179,29.4273,29.2306,29.2868,276135.0
2022-12-16 09:30:00,31.04,31.44,30.38,30.9,579133.0,29.0807,29.4554,28.4623,28.9495,579133.0
2022-12-16 10:00:00,30.9,31.11,30.32,30.62,80433.0,28.9495,29.1462,28.4061,28.6872,80433.0
2022-12-16 10:30:00,30.6,30.66,30.38,30.47,96777.0,28.6684,28.7246,28.4623,28.5466,96777.0
2022-12-16 11:00:00,30.47,30.56,30.39,30.42,59163.0,28.5466,28.631,28.4717,28.4998,59163.0
2022-12-16 11:30:00,30.42,30.52,30.27,30.29,43205.0,28.4998,28.5935,28.3593,28.378,43205.0
2022-12-16 12:00:00,30.31,30.37,30.26,30.36,36195.0,28.3967,28.4529,28.3499,28.4436,36195.0
2022-12-16 12:30:00,30.36,30.42,30.23,30.25,34653.0,28.4436,28.4998,28.3218,28.3405,34653.0
2022-12-16 13:00:00,30.25,30.36,30.24,30.25,36161.0,28.3405,28.4436,28.3312,28.3405,36161.0
2022-12-16 13:30:00,30.25,30.26,30.13,30.14,37003.0,28.3405,28.3499,28.2281,28.2375,37003.0
2022-12-16 14:00:00,30.14,30.22,30.07,30.12,40651.0,28.2375,28.3124,28.1719,28.2187,40651.0
2022-12-16 14:30:00,30.12,30.39,30.09,30.38,55510.0,28.2187,28.4717,28.1906,28.4623,55510.0
2022-12-16 15:00:00,30.36,30.5,30.36,30.39,105664.0,28.4436,28.5747,28.4436,28.4717,105664.0
2022-12-16 15:30:00,30.4,30.65,30.4,30.51,370641.0,28.4811,28.7153,28.4811,28.5841,370641.0
2022-12-19 09:30:00,30.37,30.63,30.27,30.4,58116.0,28.4529,28.6965,28.3593,28.4811,58116.0
2022-12-19 10:00:00,30.4,30.4,30.24,30.32,49153.0,28.4811,28.4811,28.3312,28.4061,49153.0
2022-12-19 10:30:00,30.31,30.37,30.24,30.3,33936.0,28.3967,28.4529,28.3312,28.3874,33936.0
2022-12-19 11:00:00,30.3,30.33,30.16,30.2,26606.0,28.3874,28.4155,28.2562,28.2937,26606.0
2022-12-19 11:30:00,30.18,30.3,30.05,30.23,48033.0,28.2749,28.3874,28.1531,28.3218,48033.0
2022-12-19 12:00:00,30.27,30.5,30.26,30.36,37805.0,28.3593,28.5747,28.3499,28.4436,37805.0
2022-12-19 12:30:00,30.37,30.49,30.34,30.45,31713.0,28.4529,28.5654,28.4248,28.5279,31713.0
2022-12-19 13:00:00,30.45,30.53,30.4,30.41,33963.0,28.5279,28.6028,28.4811,28.4904,33963.0
2022-12-19 13:30:00,30.41,30.47,30.31,30.45,101927.0,28.4904,28.5466,28.3967,28.5279,101927.0
2022-12-19 14:00:00,30.46,30.48,30.41,30.45,120236.0,28.5373,28.556,28.4904,28.5279,120236.0
2022-12-19 14:30:00,30.45,30.55,30.44,30.46,66572.0,28.5279,28.6216,28.5185,28.5373,66572.0
2022-12-19 15:00:00,30.45,30.54,30.45,30.5,48368.0,28.5279,28.6122,28.5279,28.5747,48368.0
2022-12-19 15:30:00,30.5,30.62,30.47,30.6,170712.0,28.5747,28.6872,28.5466,28.6684,170712.0
2022-12-20 09:30:00,30.46,30.88,30.07,30.63,91378.0,28.5373,28.9308,28.1719,28.6965,91378.0
2022-12-20 10:00:00,30.66,30.85,30.62,30.69,52755.0,28.7246,28.9027,28.6872,28.7528,52755.0
2022-12-20 10:30:00,30.68,31.0,30.68,30.9,88241.0,28.7434,29.0432,28.7434,28.9495,88241.0
2022-12-20 11:00:00,30.92,30.94,30.76,30.78,110364.0,28.9682,28.987,28.8183,28.8371,110364.0
2022-12-20 11:30:00,30.78,30.93,30.7,30.92,58116.0,28.8371,28.9776,28.7621,28.9682,58116.0
2022-12-20 12:00:00,30.92,30.96,30.84,30.93,51779.0,28.9682,29.0057,28.8933,28.9776,51779.0
2022-12-20 12:30:00,30.92,30.95,30.84,30.94,60476.0,28.9682,28.9963,28.8933,28.987,60476.0
2022-12-20 13:00:00,30.95,30.97,30.84,30.87,54925.0,28.9963,29.0151,28.8933,28.9214,54925.0
2022-12-20 13:30:00,30.86,30.93,30.84,30.85,58329.0,28.912,28.9776,28.8933,28.9027,58329.0
2022-12-20 14:00:00,30.86,31.1,30.84,31.06,123209.0,28.912,29.1369,28.8933,29.0994,123209.0
2022-12-20 14:30:00,31.05,31.09,30.93,30.98,83441.0,29.09,29.1275,28.9776,29.0244,83441.0
2022-12-20 15:00:00,30.99,31.0,30.85,30.96,76560.0,29.0338,29.0432,28.9027,29.0057,76560.0
2022-12-20 15:30:00,30.96,31.0,30.76,30.89,522282.0,29.0057,29.0432,28.8183,28.9401,522282.0
2022-12-21 09:30:00,31.21,31.45,31.13,31.14,44994.0,29.2399,29.4648,29.165,29.1743,44994.0
2022-12-21 10:00:00,31.15,31.38,31.15,31.24,42007.0,29.1837,29.3992,29.1837,29.268,42007.0
2022-12-21 10:30:00,31.24,31.43,31.19,31.36,58928.0,29.268,29.446,29.2212,29.3805,58928.0
2022-12-21 11:00:00,31.36,31.42,31.28,31.41,43328.0,29.3805,29.4367,29.3055,29.4273,43328.0
2022-12-21 11:30:00,31.42,31.44,31.36,31.4,28722.0,29.4367,29.4554,29.3805,29.4179,28722.0
2022-12-21 12:00:00,31.41,31.43,31.3,31.4,49316.0,29.4273,29.446,29.3242,29.4179,49316.0
2022-12-21 12:30:00,31.4,31.43,31.34,31.43,56751.0,29.4179,29.446,29.3617,29.446,56751.0
2022-12-21 13:00:00,31.42,31.45,31.26,31.35,37879.0,29.4367,29.4648,29.2868,29.3711,37879.0
2022-12-21 13:30:00,31.36,31.38,31.25,31.35,49909.0,29.3805,29.3992,29.2774,29.3711,49909.0
2022-12-21 14:00:00,31.36,31.39,31.28,31.29,36294.0,29.3805,29.4086,29.3055,29.3149,36294.0
2022-12-21 14:30:00,31.29,31.32,31.21,31.31,78552.0,29.3149,29.343,29.2399,29.3336,78552.0
2022-12-21 15:00:00,31.31,31.32,31.16,31.19,88321.0,29.3336,29.343,29.1931,29.2212,88321.0
2022-12-21 15:30:00,31.19,31.36,31.18,31.35,275818.0,29.2212,29.3805,29.2118,29.3711,275818.0
2022-12-22 09:30:00,31.16,31.22,31.02,31.15,44609.0,29.1931,29.2493,29.0619,29.1837,44609.0
2022-12-22 10:00:00,31.15,31.21,31.06,31.09,129288.0,29.1837,29.2399,29.0994,29.1275,129288.0
2022-12-22 10:30:00,31.08,31.11,30.87,31.01,130569.0,29.1181,29.1462,28.9214,29.0526,130569.0
2022-12-22 11:00:00,31.0,31.02,30.93,30.99,34427.0,29.0432,29.0619,28.9776,29.0338,34427.0
2022-12-22 11:30:00,31.0,31.03,30.93,30.97,32477.0,29.0432,29.0713,28.9776,29.0151,32477.0
2022-12-22 12:00:00,30.98,30.98,30.73,30.75,60779.0,29.0244,29.0244,28.7902,28.809,60779.0
2022-12-22 12:30:00,30.76,30.82,30.7,30.7,142522.0,28.8183,28.8745,28.7621,28.7621,142522.0
2022-12-22 13:00:00,30.69,30.8,30.61,30.71,119933.0,28.7528,28.8558,28.6778,28.7715,119933.0
2022-12-22 13:30:00,30.7,30.79,30.63,30.77,87921.0,28.7621,28.8464,28.6965,28.8277,87921.0
2022-12-22 14:00:00,30.76,31.0,30.76,30.95,91732.0,28.8183,29.0432,28.8183,28.9963,91732.0
2022-12-22 14:30:00,30.94,31.12,30.91,31.12,63615.0,28.987,29.1556,28.9589,29.1556,63615.0
2022-12-22 15:00:00,31.13,31.36,31.12,31.35,85624.0,29.165,29.3805,29.1556,29.3711,85624.0
2022-12-22 15:30:00,31.35,31.5,31.32,31.48,239097.0,29.3711,29.5116,29.343,29.4929,239097.0
2022-12-23 09:30:00,31.31,31.65,31.24,31.31,49361.0,29.3336,29.6522,29.268,29.3336,49361.0
2022-12-23 10:00:00,31.34,31.53,31.33,31.53,39902.0,29.3617,29.5397,29.3524,29.5397,39902.0
2022-12-23 10:30:00,31.53,31.72,31.52,31.62,70579.0,29.5397,29.7177,29.5304,29.624,70579.0
2022-12-23 11:00:00,31.62,31.63,31.51,31.58,25449.0,29.624,29.6334,29.521,29.5866,25449.0
2022-12-23 11:30:00,31.6,31.69,31.58,31.66,31662.0,29.6053,29.6896,29.5866,29.6615,31662.0
2022-12-23 12:00:00,31.66,31.73,31.64,31.69,27011.0,29.6615,29.7271,29.6428,29.6896,27011.0
2022-12-23 12:30:00,31.68,31.74,31.65,31.69,27884.0,29.6803,29.7365,29.6522,29.6896,27884.0
2022-12-23 13:00:00,31.7,31.79,31.67,31.71,48641.0,29.699,29.7833,29.6709,29.7084,48641.0
2022-12-23 13:30:00,31.72,31.74,31.61,31.62,116447.0,29.7177,29.7365,29.6147,29.624,116447.0
2022-12-23 14:00:00,31.62,31.76,31.61,31.68,121258.0,29.624,29.7552,29.6147,29.6803,121258.0
2022-12-23 14:30:00,31.68,31.81,31.67,31.78,83149.0,29.6803,29.8021,29.6709,29.7739,83149.0
2022-12-23 15:00:00,31.78,31.84,31.73,31.75,69004.0,29.7739,29.8302,29.7271,29.7458,69004.0
2022-12-23 15:30:00,31.76,31.88,31.73,31.84,198365.0,29.7552,29.8676,29.7271,29.8302,198365.0
2022-12-27 09:30:00,31.93,31.93,31.47,31.71,69458.0,29.9145,29.9145,29.4835,29.7084,69458.0
2022-12-27 10:00:00,31.7,32.0,31.65,31.94,43637.0,29.699,29.9801,29.6522,29.9238,43637.0
2022-12-27 10:30:00,31.95,32.06,31.92,31.99,39961.0,29.9332,30.0363,29.9051,29.9707,39961.0
2022-12-27 11:00:00,32.02,32.12,32.01,32.06,29065.0,29.9988,30.0925,29.9894,30.0363,29065.0
2022-12-27 11:30:00,32.07,32.1,31.99,32.04,22156.0,30.0456,30.0737,29.9707,30.0175,22156.0
2022-12-27 12:00:00,32.04,32.11,32.02,32.05,21162.0,30.0175,30.0831,29.9988,30.0269,21162.0
2022-12-27 12:30:00,32.05,32.06,31.9,31.93,23690.0,30.0269,30.0363,29.8864,29.9145,23690.0
2022-12-27 13:00:00,31.92,31.99,31.9,31.96,40023.0,29.9051,29.9707,29.8864,29.9426,40023.0
2022-12-27 13:30:00,31.96,31.97,31.89,31.91,37179.0,29.9426,29.952,29.877,29.8957,37179.0
2022-12-27 14:00:00,31.9,31.94,31.82,31.92,36494.0,29.8864,29.9238,29.8114,29.9051,36494.0
2022-12-27 14:30:00,31.91,32.0,31.88,32.0,48641.0,29.8957,29.9801,29.8676,29.9801,48641.0
2022-12-27 15:00:00,32.0,32.17,31.99,32.05,75144.0,29.9801,30.1393,29.9707,30.0269,75144.0
2022-12-27 15:30:00,32.06,32.14,32.04,32.09,152540.0,30.0363,30.1112,30.0175,30.0644,152540.0
2022-12-28 09:30:00,32.19,32.28,32.06,32.15,48051.0,30.1581,30.2424,30.0363,30.1206,48051.0
2022-12-28 10:00:00,32.14,32.27,31.98,31.99,52146.0,30.1112,30.233,29.9613,29.9707,52146.0
2022-12-28 10:30:00,31.98,32.01,31.72,31.74,78433.0,29.9613,29.9894,29.7177,29.7365,78433.0
2022-12-28 11:00:00,31.73,31.77,31.46,31.52,103764.0,29.7271,29.7646,29.4741,29.5304,103764.0
2022-12-28 11:30:00,31.53,31.54,31.41,31.42,69020.0,29.5397,29.5491,29.4273,29.4367,69020.0
2022-12-28 12:00:00,31.42,31.43,31.24,31.3,39169.0,29.4367,29.446,29.268,29.3242,39169.0
2022-12-28 12:30:00,31.31,31.41,31.31,31.4,35723.0,29.3336,29.4273,29.3336,29.4179,35723.0
2022-12-28 13:00:00,31.41,31.54,31.39,31.51,40254.0,29.4273,29.5491,29.4086,29.521,40254.0
2022-12-28 13:30:00,31.51,31.51,31.26,31.28,38776.0,29.521,29.521,29.2868,29.3055,38776.0
2022-12-28 14:00:00,31.28,31.36,31.25,31.3,37100.0,29.3055,29.3805,29.2774,29.3242,37100.0
2022-12-28 14:30:00,31.3,31.45,31.3,31.4,116371.0,29.3242,29.4648,29.3242,29.4179,116371.0
2022-12-28 15:00:00,31.4,31.4,31.1,31.14,68693.0,29.4179,29.4179,29.1369,29.1743,68693.0
2022-12-28 15:30:00,31.14,31.22,30.96,30.98,199870.0,29.1743,29.2493,29.0057,29.0244,199870.0
2022-12-29 09:30:00,31.06,31.53,30.84,31.49,42913.0,29.2121,29.6541,29.0052,29.6165,42913.0
2022-12-29 10:00:00,31.49,31.77,31.49,31.65,46437.0,29.6165,29.8798,29.6165,29.767,46437.0
2022-12-29 10:30:00,31.66,31.85,31.66,31.79,44537.0,29.7764,29.9551,29.7764,29.8986,44537.0
2022-12-29 11:00:00,31.79,31.91,31.77,31.91,37968.0,29.8986,30.0115,29.8798,30.0115,37968.0
2022-12-29 11:30:00,31.93,32.25,31.91,32.25,60093.0,30.0303,30.3313,30.0115,30.3313,60093.0
2022-12-29 12:00:00,32.26,32.39,32.26,32.31,52667.0,30.3407,30.4629,30.3407,30.3877,52667.0
2022-12-29 12:30:00,32.3,32.44,32.29,32.34,32118.0,30.3783,30.51,30.3689,30.4159,32118.0
2022-12-29 13:00:00,32.35,32.54,32.34,32.5,47186.0,30.4253,30.604,30.4159,30.5664,47186.0
2022-12-29 13:30:00,32.5,32.56,32.46,32.48,35485.0,30.5664,30.6228,30.5288,30.5476,35485.0
2022-12-29 14:00:00,32.49,32.51,32.39,32.4,47122.0,30.557,30.5758,30.4629,30.4724,47122.0
2022-12-29 14:30:00,32.4,32.44,32.31,32.31,59603.0,30.4724,30.51,30.3877,30.3877,59603.0
2022-12-29 15:00:00,32.32,32.39,32.27,32.28,34297.0,30.3971,30.4629,30.3501,30.3595,34297.0
2022-12-29 15:30:00,32.28,32.38,32.24,32.27,150290.0,30.3595,30.4535,30.3219,30.3501,150290.0
2022-12-30 09:30:00,31.96,32.35,31.79,32.01,52159.0,30.0585,30.4253,29.8986,30.1056,52159.0
2022-12-30 10:00:00,32.02,32.15,31.85,32.04,45929.0,30.115,30.2372,29.9551,30.1338,45929.0
2022-12-30 10:30:00,32.04,32.05,31.88,31.95,41607.0,30.1338,30.1432,29.9833,30.0491,41607.0
2022-12-30 11:00:00,31.95,32.05,31.89,31.92,43424.0,30.0491,30.1432,29.9927,30.0209,43424.0
2022-12-30 11:30:00,31.91,32.09,31.89,32.04,35683.0,30.0115,30.1808,29.9927,30.1338,35683.0
2022-12-30 12:00:00,32.04,32.05,31.87,31.88,28565.0,30.1338,30.1432,29.9739,29.9833,28565.0
2022-12-30 12:30:00,31.89,31.91,31.83,31.89,19573.0,29.9927,30.0115,29.9363,29.9927,19573.0
2022-12-30 13:00:00,31.9,31.9,31.63,31.7,23675.0,30.0021,30.0021,29.7482,29.814,23675.0
2022-12-30 13:30:00,31.72,31.75,31.64,31.67,32062.0,29.8328,29.861,29.7576,29.7858,32062.0
2022-12-30 14:00:00,31.68,31.71,31.55,31.6,38835.0,29.7952,29.8234,29.6729,29.72,38835.0
2022-12-30 14:30:00,31.6,31.62,31.48,31.57,60540.0,29.72,29.7388,29.6071,29.6917,60540.0
2022-12-30 15:00:00,31.57,31.77,31.56,31.65,87661.0,29.6917,29.8798,29.6823,29.767,87661.0
2022-12-30 15:30:00,31.65,31.88,31.64,31.82,284057.0,29.767,29.9833,29.7576,29.9269,284057.0
2023-01-03 09:30:00,32.02,33.81,31.58,32.2,149717.0,30.115,31.7985,29.7011,30.2843,149717.0
2023-01-03 10:00:00,32.19,32.29,32.05,32.08,57016.0,30.2748,30.3689,30.1432,30.1714,57016.0
2023-01-03 10:30:00,32.08,32.21,31.99,32.2,41059.0,30.1714,30.2937,30.0867,30.2843,41059.0
2023-01-03 11:00:00,32.19,32.28,32.17,32.28,89952.0,30.2748,30.3595,30.256,30.3595,89952.0
2023-01-03 11:30:00,32.29,32.29,32.01,32.16,36596.0,30.3689,30.3689,30.1056,30.2466,36596.0
2023-01-03 12:00:00,32.16,32.3,32.12,32.23,32188.0,30.2466,30.3783,30.209,30.3125,32188.0
2023-01-03 12:30:00,32.23,32.4,32.2,32.37,30581.0,30.3125,30.4724,30.2843,30.4441,30581.0
2023-01-03 13:00:00,32.38,32.56,32.34,32.55,27036.0,30.4535,30.6228,30.4159,30.6134,27036.0
2023-01-03 13:30:00,32.57,32.8,32.55,32.74,68642.0,30.6322,30.8486,30.6134,30.7921,68642.0
2023-01-03 14:00:00,32.73,32.8,32.67,32.67,50495.0,30.7827,30.8486,30.7263,30.7263,50495.0
2023-01-03 14:30:00,32.67,32.67,32.46,32.53,93745.0,30.7263,30.7263,30.5288,30.5946,93745.0
2023-01-03 15:00:00,32.54,32.59,32.47,32.51,90260.0,30.604,30.6511,30.5382,30.5758,90260.0
2023-01-03 15:30:00,32.52,32.71,32.51,32.68,172939.0,30.5852,30.7639,30.5758,30.7357,172939.0
2023-01-04 09:30:00,33.22,33.42,33.0,33.25,121743.0,31.2436,31.4317,31.0367,31.2718,121743.0
2023-01-04 10:00:00,33.22,33.25,32.93,33.17,86379.0,31.2436,31.2718,30.9708,31.1965,86379.0
2023-01-04 10:30:00,33.18,33.41,33.07,33.4,63755.0,31.2059,31.4223,31.1025,31.4129,63755.0
2023-01-04 11:00:00,33.41,33.53,33.39,33.51,51188.0,31.4223,31.5351,31.4035,31.5163,51188.0
2023-01-04 11:30:00,33.51,33.77,33.51,33.72,50453.0,31.5163,31.7608,31.5163,31.7138,50453.0
2023-01-04 12:00:00,33.73,33.79,33.62,33.73,48535.0,31.7232,31.7797,31.6198,31.7232,48535.0
2023-01-04 12:30:00,33.74,33.85,33.73,33.8,107663.0,31.7326,31.8361,31.7232,31.7891,107663.0
2023-01-04 13:00:00,33.79,33.94,33.77,33.81,75942.0,31.7797,31.9207,31.7608,31.7985,75942.0
2023-01-04 13:30:00,33.82,33.93,33.65,33.74,222469.0,31.8079,31.9113,31.648,31.7326,222469.0
2023-01-04 14:00:00,33.73,33.89,33.47,33.49,172790.0,31.7232,31.8737,31.4787,31.4975,172790.0
2023-01-04 14:30:00,33.48,33.88,33.47,33.84,363689.0,31.4881,31.8643,31.4787,31.8267,363689.0
2023-01-04 15:00:00,33.86,34.04,33.85,33.95,133711.0,31.8455,32.0148,31.8361,31.9301,133711.0
2023-01-04 15:30:00,33.95,33.98,33.7,33.79,676267.0,31.9301,31.9584,31.695,31.7797,676267.0
2023-01-05 09:30:00,33.49,33.54,32.93,33.11,317411.0,31.4975,31.5445,30.9708,31.1401,317411.0
2023-01-05 10:00:00,33.11,33.37,32.85,32.92,261908.0,31.1401,31.3846,30.8956,30.9614,261908.0
2023-01-05 10:30:00,32.92,33.21,32.78,32.94,157489.0,30.9614,31.2342,30.8297,30.9802,157489.0
2023-01-05 11:00:00,32.92,32.99,32.7,32.83,107571.0,30.9614,31.0273,30.7545,30.8768,107571.0
2023-01-05 11:30:00,32.85,33.01,32.7,32.9,153412.0,30.8956,31.0461,30.7545,30.9426,153412.0
2023-01-05 12:00:00,32.89,32.94,32.75,32.77,86025.0,30.9332,30.9802,30.8015,30.8203,86025.0
2023-01-05 12:30:00,32.77,32.85,32.65,32.76,56605.0,30.8203,30.8956,30.7075,30.8109,56605.0
2023-01-05 13:00:00,32.76,32.98,32.6,32.92,93568.0,30.8109,31.0178,30.6605,30.9614,93568.0
2023-01-05 13:30:00,32.93,32.96,32.68,32.69,67962.0,30.9708,30.999,30.7357,30.7451,67962.0
2023-01-05 14:00:00,32.68,32.81,32.6,32.68,69914.0,30.7357,30.858,30.6605,30.7357,69914.0
2023-01-05 14:30:00,32.68,32.89,32.68,32.8,49323.0,30.7357,30.9332,30.7357,30.8486,49323.0
2023-01-05 15:00:00,32.79,33.06,32.78,33.05,161535.0,30.8392,31.0931,30.8297,31.0837,161535.0
2023-01-05 15:30:00,33.05,33.15,33.0,33.1,441002.0,31.0837,31.1777,31.0367,31.1307,441002.0
2023-01-06 09:30:00,33.37,33.37,32.64,32.79,145252.0,31.3846,31.3846,30.6981,30.8392,145252.0
2023-01-06 10:00:00,32.83,33.28,32.79,33.09,109936.0,30.8768,31.3,30.8392,31.1213,109936.0
2023-01-06 10:30:00,33.1,33.33,33.1,33.25,57815.0,31.1307,31.347,31.1307,31.2718,57815.0
2023-01-06 11:00:00,33.26,33.36,33.22,33.32,54797.0,31.2812,31.3752,31.2436,31.3376,54797.0
2023-01-06 11:30:00,33.32,33.33,33.19,33.24,80573.0,31.3376,31.347,31.2154,31.2624,80573.0
2023-01-06 12:00:00,33.25,33.48,33.19,33.41,64301.0,31.2718,31.4881,31.2154,31.4223,64301.0
2023-01-06 12:30:00,33.41,33.54,33.35,33.54,54849.0,31.4223,31.5445,31.3658,31.5445,54849.0
2023-01-06 13:00:00,33.54,33.62,33.49,33.51,50135.0,31.5445,31.6198,31.4975,31.5163,50135.0
2023-01-06 13:30:00,33.51,33.56,33.47,33.55,61435.0,31.5163,31.5633,31.4787,31.5539,61435.0
2023-01-06 14:00:00,33.56,33.6,33.48,33.52,56779.0,31.5633,31.601,31.4881,31.5257,56779.0
2023-01-06 14:30:00,33.53,33.59,33.46,33.48,92607.0,31.5351,31.5916,31.4693,31.4881,92607.0
2023-01-06 15:00:00,33.48,33.52,33.37,33.37,63347.0,31.4881,31.5257,31.3846,31.3846,63347.0
2023-01-06 15:30:00,33.38,33.48,33.34,33.43,263253.0,31.394,31.4881,31.3564,31.4411,263253.0
2023-01-09 09:30:00,33.18,33.46,32.93,33.42,64506.0,31.2059,31.4693,30.9708,31.4317,64506.0
2023-01-09 10:00:00,33.43,33.51,33.17,33.36,43765.0,31.4411,31.5163,31.1965,31.3752,43765.0
2023-01-09 10:30:00,33.36,33.55,33.34,33.52,33853.0,31.3752,31.5539,31.3564,31.5257,33853.0
2023-01-09 11:00:00,33.53,33.64,33.52,33.62,30945.0,31.5351,31.6386,31.5257,31.6198,30945.0
2023-01-09 11:30:00,33.62,33.69,33.5,33.52,48941.0,31.6198,31.6856,31.5069,31.5257,48941.0
2023-01-09 12:00:00,33.51,33.62,33.49,33.6,52423.0,31.5163,31.6198,31.4975,31.601,52423.0
2023-01-09 12:30:00,33.59,33.61,33.39,33.49,77135.0,31.5916,31.6104,31.4035,31.4975,77135.0
2023-01-09 13:00:00,33.49,33.53,33.41,33.52,35603.0,31.4975,31.5351,31.4223,31.5257,35603.0
2023-01-09 13:30:00,33.52,33.52,33.29,33.34,33632.0,31.5257,31.5257,31.3094,31.3564,33632.0
2023-01-09 14:00:00,33.34,33.42,33.29,33.38,29339.0,31.3564,31.4317,31.3094,31.394,29339.0
2023-01-09 14:30:00,33.38,33.38,33.11,33.13,47647.0,31.394,31.394,31.1401,31.1589,47647.0
2023-01-09 15:00:00,33.14,33.2,33.05,33.16,59276.0,31.1683,31.2248,31.0837,31.1871,59276.0
2023-01-09 15:30:00,33.17,33.19,32.94,32.99,259112.0,31.1965,31.2154,30.9802,31.0273,259112.0
2023-01-10 09:30:00,32.82,33.12,32.82,32.85,41449.0,30.8674,31.1495,30.8674,30.8956,41449.0
2023-01-10 10:00:00,32.85,33.02,32.76,32.79,77188.0,30.8956,31.0555,30.8109,30.8392,77188.0
2023-01-10 10:30:00,32.8,32.86,32.51,32.86,46118.0,30.8486,30.905,30.5758,30.905,46118.0
2023-01-10 11:00:00,32.87,33.05,32.83,32.97,28065.0,30.9144,31.0837,30.8768,31.0084,28065.0
2023-01-10 11:30:00,32.97,33.0,32.94,32.98,16320.0,31.0084,31.0367,30.9802,31.0178,16320.0
2023-01-10 12:00:00,32.98,33.01,32.87,32.99,17461.0,31.0178,31.0461,30.9144,31.0273,17461.0
2023-01-10 12:30:00,33.0,33.1,32.97,33.08,58293.0,31.0367,31.1307,31.0084,31.1119,58293.0
2023-01-10 13:00:00,33.09,33.23,33.09,33.21,47756.0,31.1213,31.253,31.1213,31.2342,47756.0
2023-01-10 13:30:00,33.21,33.34,33.15,33.34,113619.0,31.2342,31.3564,31.1777,31.3564,113619.0
2023-01-10 14:00:00,33.34,33.36,33.29,33.34,63548.0,31.3564,31.3752,31.3094,31.3564,63548.0
2023-01-10 14:30:00,33.35,33.38,33.3,33.34,24836.0,31.3658,31.394,31.3188,31.3564,24836.0
2023-01-10 15:00:00,33.34,33.51,33.3,33.41,65891.0,31.3564,31.5163,31.3188,31.4223,65891.0
2023-01-10 15:30:00,33.42,33.48,33.28,33.33,274830.0,31.4317,31.4881,31.3,31.347,274830.0
2023-01-11 09:30:00,33.75,34.53,33.52,34.17,469701.0,31.742,32.4756,31.5257,32.137,469701.0
2023-01-11 10:00:00,34.16,34.33,33.95,34.32,92253.0,32.1276,32.2875,31.9301,32.2781,92253.0
2023-01-11 10:30:00,34.34,34.39,33.96,34.0,117678.0,32.2969,32.344,31.9395,31.9772,117678.0
2023-01-11 11:00:00,34.0,34.15,33.96,34.1,54374.0,31.9772,32.1182,31.9395,32.0712,54374.0
2023-01-11 11:30:00,34.1,34.4,34.1,34.3,72143.0,32.0712,32.3534,32.0712,32.2593,72143.0
2023-01-11 12:00:00,34.31,34.42,34.26,34.42,60861.0,32.2687,32.3722,32.2217,32.3722,60861.0
2023-01-11 12:30:00,34.42,34.5,34.31,34.43,49606.0,32.3722,32.4474,32.2687,32.3816,49606.0
2023-01-11 13:00:00,34.44,34.67,34.43,34.49,57691.0,32.391,32.6073,32.3816,32.438,57691.0
2023-01-11 13:30:00,34.5,34.56,34.43,34.53,54577.0,32.4474,32.5038,32.3816,32.4756,54577.0
2023-01-11 14:00:00,34.55,34.75,34.55,34.59,163809.0,32.4944,32.6825,32.4944,32.5321,163809.0
2023-01-11 14:30:00,34.61,34.77,34.6,34.7,133860.0,32.5509,32.7014,32.5415,32.6355,133860.0
2023-01-11 15:00:00,34.7,35.01,34.69,35.01,134178.0,32.6355,32.9271,32.6261,32.9271,134178.0
2023-01-11 15:30:00,35.01,35.2,34.97,35.1,443531.0,32.9271,33.1058,32.8895,33.0117,443531.0
2023-01-12 09:30:00,35.66,35.85,35.0,35.84,380349.0,33.5384,33.7171,32.9177,33.7077,380349.0
2023-01-12 10:00:00,35.84,36.1,35.49,35.58,302079.0,33.7077,33.9522,33.3785,33.4632,302079.0
2023-01-12 10:30:00,35.58,35.87,35.58,35.6,262487.0,33.4632,33.7359,33.4632,33.482,262487.0
2023-01-12 11:00:00,35.61,35.7,35.26,35.66,238462.0,33.4914,33.576,33.1622,33.5384,238462.0
2023-01-12 11:30:00,35.66,35.67,35.44,35.47,131310.0,33.5384,33.5478,33.3315,33.3597,131310.0
2023-01-12 12:00:00,35.45,35.87,35.31,35.74,85602.0,33.3409,33.7359,33.2092,33.6136,85602.0
2023-01-12 12:30:00,35.73,35.87,35.65,35.78,86375.0,33.6042,33.7359,33.529,33.6513,86375.0
2023-01-12 13:00:00,35.79,35.9,35.67,35.69,61755.0,33.6607,33.7641,33.5478,33.5666,61755.0
2023-01-12 13:30:00,35.69,35.92,35.6,35.83,103200.0,33.5666,33.7829,33.482,33.6983,103200.0
2023-01-12 14:00:00,35.84,35.99,35.83,35.91,80327.0,33.7077,33.8488,33.6983,33.7735,80327.0
2023-01-12 14:30:00,35.9,35.96,35.78,35.92,120490.0,33.7641,33.8206,33.6513,33.7829,120490.0
2023-01-12 15:00:00,35.91,35.94,35.77,35.89,114968.0,33.7735,33.8017,33.6419,33.7547,114968.0
2023-01-12 15:30:00,35.89,36.05,35.87,36.0,368419.0,33.7547,33.9052,33.7359,33.8582,368419.0
2023-01-13 09:30:00,35.75,36.27,35.75,36.09,78419.0,33.623,34.1121,33.623,33.9428,78419.0
2023-01-13 10:00:00,36.11,36.47,36.1,36.28,127488.0,33.9616,34.3002,33.9522,34.1215,127488.0
2023-01-13 10:30:00,36.29,36.35,36.15,36.28,58670.0,34.1309,34.1873,33.9992,34.1215,58670.0
2023-01-13 11:00:00,36.28,36.45,36.23,36.45,43868.0,34.1215,34.2814,34.0745,34.2814,43868.0
2023-01-13 11:30:00,36.45,36.47,36.35,36.47,53817.0,34.2814,34.3002,34.1873,34.3002,53817.0
2023-01-13 12:00:00,36.47,36.6,36.46,36.56,55518.0,34.3002,34.4225,34.2908,34.3849,55518.0
2023-01-13 12:30:00,36.55,36.63,36.47,36.59,60812.0,34.3754,34.4507,34.3002,34.4131,60812.0
2023-01-13 13:00:00,36.59,36.61,36.33,36.34,112341.0,34.4131,34.4319,34.1685,34.1779,112341.0
2023-01-13 13:30:00,36.34,36.53,36.3,36.49,62811.0,34.1779,34.3566,34.1403,34.319,62811.0
2023-01-13 14:00:00,36.49,36.56,36.48,36.55,63865.0,34.319,34.3849,34.3096,34.3754,63865.0
2023-01-13 14:30:00,36.55,36.58,36.47,36.54,69934.0,34.3754,34.4037,34.3002,34.366,69934.0
2023-01-13 15:00:00,36.54,36.57,36.46,36.56,104985.0,34.366,34.3943,34.2908,34.3849,104985.0
2023-01-13 15:30:00,36.56,36.75,36.49,36.57,343955.0,34.3849,34.5636,34.319,34.3943,343955.0
2023-01-17 09:30:00,36.51,36.62,36.14,36.16,117209.0,34.3378,34.4413,33.9898,34.0087,117209.0
2023-01-17 10:00:00,36.18,36.55,36.18,36.44,76397.0,34.0275,34.3754,34.0275,34.272,76397.0
2023-01-17 10:30:00,36.44,36.61,36.41,36.56,74382.0,34.272,34.4319,34.2438,34.3849,74382.0
2023-01-17 11:00:00,36.55,36.61,36.45,36.49,34829.0,34.3754,34.4319,34.2814,34.319,34829.0
2023-01-17 11:30:00,36.49,36.58,36.46,36.55,39046.0,34.319,34.4037,34.2908,34.3754,39046.0
2023-01-17 12:00:00,36.56,36.62,36.49,36.57,40031.0,34.3849,34.4413,34.319,34.3943,40031.0
2023-01-17 12:30:00,36.56,36.74,36.54,36.73,50265.0,34.3849,34.5541,34.366,34.5447,50265.0
2023-01-17 13:00:00,36.73,36.93,36.73,36.93,76126.0,34.5447,34.7328,34.5447,34.7328,76126.0
2023-01-17 13:30:00,36.93,36.95,36.79,36.8,49799.0,34.7328,34.7517,34.6012,34.6106,49799.0
2023-01-17 14:00:00,36.8,36.81,36.58,36.69,41224.0,34.6106,34.62,34.4037,34.5071,41224.0
2023-01-17 14:30:00,36.69,36.89,36.69,36.84,61052.0,34.5071,34.6952,34.5071,34.6482,61052.0
2023-01-17 15:00:00,36.86,36.9,36.83,36.84,43611.0,34.667,34.7046,34.6388,34.6482,43611.0
2023-01-17 15:30:00,36.84,36.9,36.8,36.84,169843.0,34.6482,34.7046,34.6106,34.6482,169843.0
2023-01-18 09:30:00,36.86,37.31,36.8,37.12,94120.0,34.667,35.0902,34.6106,34.9115,94120.0
2023-01-18 10:00:00,37.14,37.67,37.13,37.65,88046.0,34.9303,35.4288,34.9209,35.41,88046.0
2023-01-18 10:30:00,37.66,37.72,37.41,37.51,66889.0,35.4194,35.4758,35.1843,35.2783,66889.0
2023-01-18 11:00:00,37.5,37.5,37.15,37.21,75941.0,35.2689,35.2689,34.9398,34.9962,75941.0
2023-01-18 11:30:00,37.21,37.21,36.97,37.08,55581.0,34.9962,34.9962,34.7705,34.8739,55581.0
2023-01-18 12:00:00,37.09,37.3,37.04,37.19,52090.0,34.8833,35.0808,34.8363,34.9774,52090.0
2023-01-18 12:30:00,37.18,37.26,37.09,37.09,31031.0,34.968,35.0432,34.8833,34.8833,31031.0
2023-01-18 13:00:00,37.08,37.11,36.84,37.03,88654.0,34.8739,34.9021,34.6482,34.8269,88654.0
2023-01-18 13:30:00,37.04,37.29,37.03,37.14,71611.0,34.8363,35.0714,34.8269,34.9303,71611.0
2023-01-18 14:00:00,37.13,37.16,37.05,37.07,40935.0,34.9209,34.9492,34.8457,34.8645,40935.0
2023-01-18 14:30:00,37.07,37.16,37.05,37.08,36393.0,34.8645,34.9492,34.8457,34.8739,36393.0
2023-01-18 15:00:00,37.09,37.11,37.0,37.07,48621.0,34.8833,34.9021,34.7987,34.8645,48621.0
2023-01-18 15:30:00,37.05,37.17,36.89,36.91,509108.0,34.8457,34.9586,34.6952,34.714,509108.0
2023-01-19 09:30:00,36.6,37.03,36.37,36.52,99042.0,34.4225,34.8269,34.2062,34.3472,99042.0
2023-01-19 10:00:00,36.52,36.66,36.12,36.33,98022.0,34.3472,34.4789,33.971,34.1685,98022.0
2023-01-19 10:30:00,36.33,36.34,36.18,36.28,45509.0,34.1685,34.1779,34.0275,34.1215,45509.0
2023-01-19 11:00:00,36.29,36.52,36.22,36.5,42432.0,34.1309,34.3472,34.0651,34.3284,42432.0
2023-01-19 11:30:00,36.51,36.75,36.51,36.75,50835.0,34.3378,34.5636,34.3378,34.5636,50835.0
2023-01-19 12:00:00,36.75,36.81,36.69,36.76,43020.0,34.5636,34.62,34.5071,34.573,43020.0
2023-01-19 12:30:00,36.78,36.8,36.64,36.77,61896.0,34.5918,34.6106,34.4601,34.5824,61896.0
2023-01-19 13:00:00,36.77,36.89,36.66,36.74,57846.0,34.5824,34.6952,34.4789,34.5541,57846.0
2023-01-19 13:30:00,36.75,36.95,36.75,36.79,64322.0,34.5636,34.7517,34.5636,34.6012,64322.0
2023-01-19 14:00:00,36.79,36.91,36.71,36.88,55318.0,34.6012,34.714,34.5259,34.6858,55318.0
2023-01-19 14:30:00,36.87,36.91,36.82,36.85,61000.0,34.6764,34.714,34.6294,34.6576,61000.0
2023-01-19 15:00:00,36.86,36.93,36.75,36.9,62476.0,34.667,34.7328,34.5636,34.7046,62476.0
2023-01-19 15:30:00,36.9,36.91,36.56,36.62,324112.0,34.7046,34.714,34.3849,34.4413,324112.0
2023-01-20 09:30:00,36.56,36.8,36.49,36.71,112029.0,34.3849,34.6106,34.319,34.5259,112029.0
2023-01-20 10:00:00,36.71,36.9,36.66,36.88,74472.0,34.5259,34.7046,34.4789,34.6858,74472.0
2023-01-20 10:30:00,36.88,36.91,36.65,36.73,31438.0,34.6858,34.714,34.4695,34.5447,31438.0
2023-01-20 11:00:00,36.74,36.84,36.74,36.84,29580.0,34.5541,34.6482,34.5541,34.6482,29580.0
2023-01-20 11:30:00,36.85,36.9,36.75,36.87,24855.0,34.6576,34.7046,34.5636,34.6764,24855.0
2023-01-20 12:00:00,36.87,36.91,36.81,36.84,21672.0,34.6764,34.714,34.62,34.6482,21672.0
2023-01-20 12:30:00,36.82,36.89,36.78,36.78,30435.0,34.6294,34.6952,34.5918,34.5918,30435.0
2023-01-20 13:00:00,36.79,36.84,36.56,36.63,45069.0,34.6012,34.6482,34.3849,34.4507,45069.0
2023-01-20 13:30:00,36.63,36.86,36.63,36.86,35632.0,34.4507,34.667,34.4507,34.667,35632.0
2023-01-20 14:00:00,36.85,36.92,36.81,36.91,37253.0,34.6576,34.7234,34.62,34.714,37253.0
2023-01-20 14:30:00,36.92,36.98,36.91,36.96,39167.0,34.7234,34.7799,34.714,34.7611,39167.0
2023-01-20 15:00:00,36.96,37.05,36.94,36.95,58911.0,34.7611,34.8457,34.7422,34.7517,58911.0
2023-01-20 15:30:00,36.95,37.04,36.82,36.97,418390.0,34.7517,34.8363,34.6294,34.7705,418390.0
2023-01-23 09:30:00,37.05,37.38,37.05,37.33,54073.0,34.8457,35.1561,34.8457,35.109,54073.0
2023-01-23 10:00:00,37.36,37.65,37.35,37.52,83243.0,35.1373,35.41,35.1279,35.2877,83243.0
2023-01-23 10:30:00,37.52,37.62,37.43,37.5,40814.0,35.2877,35.3818,35.2031,35.2689,40814.0
2023-01-23 11:00:00,37.51,37.65,37.44,37.44,150677.0,35.2783,35.41,35.2125,35.2125,150677.0
2023-01-23 11:30:00,37.44,37.6,37.44,37.6,45558.0,35.2125,35.363,35.2125,35.363,45558.0
2023-01-23 12:00:00,37.62,37.64,37.44,37.63,43932.0,35.3818,35.4006,35.2125,35.3912,43932.0
2023-01-23 12:30:00,37.64,37.81,37.56,37.7,55464.0,35.4006,35.5605,35.3254,35.457,55464.0
2023-01-23 13:00:00,37.7,37.72,37.68,37.72,69532.0,35.457,35.4758,35.4382,35.4758,69532.0
2023-01-23 13:30:00,37.72,37.79,37.68,37.7,111701.0,35.4758,35.5417,35.4382,35.457,111701.0
2023-01-23 14:00:00,37.7,37.72,37.44,37.46,98318.0,35.457,35.4758,35.2125,35.2313,98318.0
2023-01-23 14:30:00,37.45,37.46,37.18,37.33,98189.0,35.2219,35.2313,34.968,35.109,98189.0
2023-01-23 15:00:00,37.33,37.45,37.33,37.4,37865.0,35.109,35.2219,35.109,35.1749,37865.0
2023-01-23 15:30:00,37.4,37.48,37.28,37.41,213904.0,35.1749,35.2501,35.062,35.1843,213904.0
2023-01-24 09:30:00,37.14,37.19,36.42,36.8,146380.0,34.9303,34.9774,34.2532,34.6106,146380.0
2023-01-24 10:00:00,36.8,36.98,36.37,36.39,174908.0,34.6106,34.7799,34.2062,34.225,174908.0
2023-01-24 10:30:00,36.4,36.67,36.25,36.67,105459.0,34.2344,34.4883,34.0933,34.4883,105459.0
2023-01-24 11:00:00,36.68,36.72,36.42,36.56,65736.0,34.4977,34.5353,34.2532,34.3849,65736.0
2023-01-24 11:30:00,36.55,36.56,36.39,36.41,60752.0,34.3754,34.3849,34.225,34.2438,60752.0
2023-01-24 12:00:00,36.41,36.53,36.37,36.37,42935.0,34.2438,34.3566,34.2062,34.2062,42935.0
2023-01-24 12:30:00,36.37,36.38,36.24,36.25,39280.0,34.2062,34.2156,34.0839,34.0933,39280.0
2023-01-24 13:00:00,36.25,36.26,36.06,36.07,53372.0,34.0933,34.1027,33.9146,33.924,53372.0
2023-01-24 13:30:00,36.07,36.14,35.99,36.0,80868.0,33.924,33.9898,33.8488,33.8582,80868.0
2023-01-24 14:00:00,36.0,36.19,35.97,36.02,109704.0,33.8582,34.0369,33.83,33.877,109704.0
2023-01-24 14:30:00,36.02,36.05,35.98,36.0,64644.0,33.877,33.9052,33.8394,33.8582,64644.0
2023-01-24 15:00:00,36.0,36.04,35.77,35.88,99027.0,33.8582,33.8958,33.6419,33.7453,99027.0
2023-01-24 15:30:00,35.88,35.96,35.64,35.9,355659.0,33.7453,33.8206,33.5196,33.7641,355659.0
2023-01-25 09:30:00,35.69,36.09,35.69,35.97,157718.0,33.5666,33.9428,33.5666,33.83,157718.0
2023-01-25 10:00:00,35.98,36.31,35.98,36.14,159932.0,33.8394,34.1497,33.8394,33.9898,159932.0
2023-01-25 10:30:00,36.14,36.21,35.95,36.19,135105.0,33.9898,34.0557,33.8111,34.0369,135105.0
2023-01-25 11:00:00,36.19,36.19,35.93,36.0,47920.0,34.0369,34.0369,33.7923,33.8582,47920.0
2023-01-25 11:30:00,36.0,36.28,35.92,36.23,76789.0,33.8582,34.1215,33.7829,34.0745,76789.0
2023-01-25 12:00:00,36.23,36.29,36.13,36.14,46465.0,34.0745,34.1309,33.9804,33.9898,46465.0
2023-01-25 12:30:00,36.14,36.23,36.12,36.19,34983.0,33.9898,34.0745,33.971,34.0369,34983.0
2023-01-25 13:00:00,36.19,36.32,36.17,36.3,43555.0,34.0369,34.1591,34.0181,34.1403,43555.0
2023-01-25 13:30:00,36.3,36.36,36.27,36.3,41150.0,34.1403,34.1968,34.1121,34.1403,41150.0
2023-01-25 14:00:00,36.3,36.41,36.26,36.27,71102.0,34.1403,34.2438,34.1027,34.1121,71102.0
2023-01-25 14:30:00,36.27,36.37,36.18,36.34,49966.0,34.1121,34.2062,34.0275,34.1779,49966.0
2023-01-25 15:00:00,36.34,36.42,36.32,36.42,72145.0,34.1779,34.2532,34.1591,34.2532,72145.0
2023-01-25 15:30:00,36.41,36.59,36.38,36.59,298907.0,34.2438,34.4131,34.2156,34.4131,298907.0
2023-01-26 09:30:00,36.74,36.93,36.46,36.47,37986.0,34.5541,34.7328,34.2908,34.3002,37986.0
2023-01-26 10:00:00,36.46,36.79,36.42,36.51,37922.0,34.2908,34.6012,34.2532,34.3378,37922.0
2023-01-26 10:30:00,36.52,36.58,36.34,36.45,54505.0,34.3472,34.4037,34.1779,34.2814,54505.0
2023-01-26 11:00:00,36.47,36.52,36.33,36.41,32636.0,34.3002,34.3472,34.1685,34.2438,32636.0
2023-01-26 11:30:00,36.41,36.61,36.41,36.58,34733.0,34.2438,34.4319,34.2438,34.4037,34733.0
2023-01-26 12:00:00,36.58,36.64,36.45,36.52,73544.0,34.4037,34.4601,34.2814,34.3472,73544.0
2023-01-26 12:30:00,36.51,36.55,36.39,36.44,38383.0,34.3378,34.3754,34.225,34.272,38383.0
2023-01-26 13:00:00,36.45,36.54,36.42,36.52,32882.0,34.2814,34.366,34.2532,34.3472,32882.0
2023-01-26 13:30:00,36.52,36.61,36.51,36.52,40520.0,34.3472,34.4319,34.3378,34.3472,40520.0
2023-01-26 14:00:00,36.52,36.64,36.51,36.58,47579.0,34.3472,34.4601,34.3378,34.4037,47579.0
2023-01-26 14:30:00,36.58,36.71,36.57,36.68,45630.0,34.4037,34.5259,34.3943,34.4977,45630.0
2023-01-26 15:00:00,36.68,36.77,36.65,36.76,49747.0,34.4977,34.5824,34.4695,34.573,49747.0
2023-01-26 15:30:00,36.77,36.93,36.76,36.87,339631.0,34.5824,34.7328,34.573,34.6764,339631.0
2023-01-27 09:30:00,36.65,36.8,36.33,36.65,58379.0,34.4695,34.6106,34.1685,34.4695,58379.0
2023-01-27 10:00:00,36.64,36.77,36.58,36.63,68273.0,34.4601,34.5824,34.4037,34.4507,68273.0
2023-01-27 10:30:00,36.64,36.66,36.37,36.4,46337.0,34.4601,34.4789,34.2062,34.2344,46337.0
2023-01-27 11:00:00,36.41,36.53,36.37,36.47,49011.0,34.2438,34.3566,34.2062,34.3002,49011.0
2023-01-27 11:30:00,36.47,36.64,36.42,36.62,45323.0,34.3002,34.4601,34.2532,34.4413,45323.0
2023-01-27 12:00:00,36.61,36.73,36.56,36.65,53219.0,34.4319,34.5447,34.3849,34.4695,53219.0
2023-01-27 12:30:00,36.64,36.73,36.63,36.73,38024.0,34.4601,34.5447,34.4507,34.5447,38024.0
2023-01-27 13:00:00,36.73,37.04,36.73,36.97,128378.0,34.5447,34.8363,34.5447,34.7705,128378.0
2023-01-27 13:30:00,36.96,36.96,36.8,36.83,38595.0,34.7611,34.7611,34.6106,34.6388,38595.0
2023-01-27 14:00:00,36.83,36.89,36.77,36.88,42274.0,34.6388,34.6952,34.5824,34.6858,42274.0
2023-01-27 14:30:00,36.89,37.11,36.89,37.08,96228.0,34.6952,34.9021,34.6952,34.8739,96228.0
2023-01-27 15:00:00,37.08,37.22,37.03,37.09,189079.0,34.8739,35.0056,34.8269,34.8833,189079.0
2023-01-27 15:30:00,37.09,37.14,36.92,37.01,337432.0,34.8833,34.9303,34.7234,34.8081,337432.0
2023-01-30 09:30:00,36.62,36.67,36.35,36.56,33763.0,34.4413,34.4883,34.1873,34.3849,33763.0
2023-01-30 10:00:00,36.6,36.81,36.59,36.72,39114.0,34.4225,34.62,34.4131,34.5353,39114.0
2023-01-30 10:30:00,36.74,36.74,36.41,36.58,71835.0,34.5541,34.5541,34.2438,34.4037,71835.0
2023-01-30 11:00:00,36.58,36.67,36.51,36.63,99498.0,34.4037,34.4883,34.3378,34.4507,99498.0
2023-01-30 11:30:00,36.63,36.66,36.53,36.6,50588.0,34.4507,34.4789,34.3566,34.4225,50588.0
2023-01-30 12:00:00,36.6,36.6,36.5,36.54,42391.0,34.4225,34.4225,34.3284,34.366,42391.0
2023-01-30 12:30:00,36.55,36.69,36.54,36.68,50547.0,34.3754,34.5071,34.366,34.4977,50547.0
2023-01-30 13:00:00,36.69,36.8,36.65,36.73,32416.0,34.5071,34.6106,34.4695,34.5447,32416.0
2023-01-30 13:30:00,36.72,36.73,36.61,36.69,43790.0,34.5353,34.5447,34.4319,34.5071,43790.0
2023-01-30 14:00:00,36.69,36.78,36.64,36.69,61742.0,34.5071,34.5918,34.4601,34.5071,61742.0
2023-01-30 14:30:00,36.68,36.68,36.56,36.66,31496.0,34.4977,34.4977,34.3849,34.4789,31496.0
2023-01-30 15:00:00,36.66,36.68,36.55,36.59,51360.0,34.4789,34.4977,34.3754,34.4131,51360.0
2023-01-30 15:30:00,36.59,36.67,36.5,36.55,191703.0,34.4131,34.4883,34.3284,34.3754,191703.0
2023-01-31 09:30:00,36.53,36.68,36.41,36.44,63225.0,34.3566,34.4977,34.2438,34.272,63225.0
2023-01-31 10:00:00,36.46,36.5,36.31,36.45,81512.0,34.2908,34.3284,34.1497,34.2814,81512.0
2023-01-31 10:30:00,36.45,36.49,36.35,36.46,36507.0,34.2814,34.319,34.1873,34.2908,36507.0
2023-01-31 11:00:00,36.48,36.66,36.48,36.65,32035.0,34.3096,34.4789,34.3096,34.4695,32035.0
2023-01-31 11:30:00,36.65,36.87,36.62,36.81,40153.0,34.4695,34.6764,34.4413,34.62,40153.0
2023-01-31 12:00:00,36.79,36.9,36.72,36.77,35193.0,34.6012,34.7046,34.5353,34.5824,35193.0
2023-01-31 12:30:00,36.77,36.92,36.74,36.91,46472.0,34.5824,34.7234,34.5541,34.714,46472.0
2023-01-31 13:00:00,36.91,36.97,36.79,36.86,33160.0,34.714,34.7705,34.6012,34.667,33160.0
2023-01-31 13:30:00,36.86,36.98,36.75,36.97,78897.0,34.667,34.7799,34.5636,34.7705,78897.0
2023-01-31 14:00:00,36.98,37.01,36.81,36.83,37385.0,34.7799,34.8081,34.62,34.6388,37385.0
2023-01-31 14:30:00,36.82,36.87,36.77,36.8,37324.0,34.6294,34.6764,34.5824,34.6106,37324.0
2023-01-31 15:00:00,36.8,36.83,36.73,36.74,56979.0,34.6106,34.6388,34.5447,34.5541,56979.0
2023-01-31 15:30:00,36.75,36.83,36.66,36.82,320628.0,34.5636,34.6388,34.4789,34.6294,320628.0
2023-02-01 09:30:00,36.79,37.33,36.71,37.15,68355.0,34.6012,35.109,34.5259,34.9398,68355.0
2023-02-01 10:00:00,37.16,37.18,37.01,37.12,51420.0,34.9492,34.968,34.8081,34.9115,51420.0
2023-02-01 10:30:00,37.13,37.16,36.83,36.86,44536.0,34.9209,34.9492,34.6388,34.667,44536.0
2023-02-01 11:00:00,36.87,36.99,36.81,36.89,49034.0,34.6764,34.7893,34.62,34.6952,49034.0
2023-02-01 11:30:00,36.88,37.0,36.88,36.91,35467.0,34.6858,34.7987,34.6858,34.714,35467.0
2023-02-01 12:00:00,36.91,36.93,36.8,36.86,26337.0,34.714,34.7328,34.6106,34.667,26337.0
2023-02-01 12:30:00,36.86,36.88,36.75,36.78,33145.0,34.667,34.6858,34.5636,34.5918,33145.0
2023-02-01 13:00:00,36.79,36.89,36.72,36.76,32735.0,34.6012,34.6952,34.5353,34.573,32735.0
2023-02-01 13:30:00,36.75,36.97,36.74,36.93,56782.0,34.5636,34.7705,34.5541,34.7328,56782.0
2023-02-01 14:00:00,36.92,37.09,36.78,36.91,97619.0,34.7234,34.8833,34.5918,34.714,97619.0
2023-02-01 14:30:00,36.92,37.39,36.72,37.29,160644.0,34.7234,35.1655,34.5353,35.0714,160644.0
2023-02-01 15:00:00,37.29,37.47,37.24,37.39,135520.0,35.0714,35.2407,35.0244,35.1655,135520.0
2023-02-01 15:30:00,37.4,37.67,37.33,37.49,280796.0,35.1749,35.4288,35.109,35.2595,280796.0
2023-02-02 09:30:00,38.02,38.75,37.99,38.35,113044.0,35.758,36.4446,35.7298,36.0684,113044.0
2023-02-02 10:00:00,38.36,39.09,38.31,39.0,100840.0,36.0778,36.7643,36.0307,36.6797,100840.0
2023-02-02 10:30:00,39.0,39.13,38.88,39.06,86703.0,36.6797,36.802,36.5668,36.7361,86703.0
2023-02-02 11:00:00,39.06,39.33,39.02,39.23,74301.0,36.7361,36.9901,36.6985,36.896,74301.0
2023-02-02 11:30:00,39.22,39.29,39.01,39.07,39498.0,36.8866,36.9524,36.6891,36.7455,39498.0
2023-02-02 12:00:00,39.07,39.23,38.9,39.16,68228.0,36.7455,36.896,36.5856,36.8302,68228.0
2023-02-02 12:30:00,39.15,39.33,39.15,39.27,46725.0,36.8208,36.9901,36.8208,36.9336,46725.0
2023-02-02 13:00:00,39.26,39.62,39.26,39.56,106396.0,36.9242,37.2628,36.9242,37.2064,106396.0
2023-02-02 13:30:00,39.57,39.72,39.56,39.6,62775.0,37.2158,37.3568,37.2064,37.244,62775.0
2023-02-02 14:00:00,39.59,39.62,39.41,39.42,80080.0,37.2346,37.2628,37.0653,37.0747,80080.0
2023-02-02 14:30:00,39.42,39.48,39.33,39.39,87466.0,37.0747,37.1311,36.9901,37.0465,87466.0
2023-02-02 15:00:00,39.38,39.67,39.34,39.67,189250.0,37.0371,37.3098,36.9995,37.3098,189250.0
2023-02-02 15:30:00,39.68,39.73,39.56,39.66,418019.0,37.3192,37.3663,37.2064,37.3004,418019.0
2023-02-03 09:30:00,38.95,39.49,38.63,38.73,73447.0,36.6327,37.1405,36.3317,36.4257,73447.0
2023-02-03 10:00:00,38.75,38.77,38.44,38.7,87767.0,36.4446,36.4634,36.153,36.3975,87767.0
2023-02-03 10:30:00,38.71,39.12,38.71,39.02,123433.0,36.4069,36.7925,36.4069,36.6985,123433.0
2023-02-03 11:00:00,39.02,39.23,39.02,39.21,57463.0,36.6985,36.896,36.6985,36.8772,57463.0
2023-02-03 11:30:00,39.21,39.28,38.96,39.09,58460.0,36.8772,36.943,36.6421,36.7643,58460.0
2023-02-03 12:00:00,39.1,39.27,39.04,39.22,31191.0,36.7737,36.9336,36.7173,36.8866,31191.0
2023-02-03 12:30:00,39.2,39.21,39.04,39.05,27477.0,36.8678,36.8772,36.7173,36.7267,27477.0
2023-02-03 13:00:00,39.05,39.06,38.79,38.8,40865.0,36.7267,36.7361,36.4822,36.4916,40865.0
2023-02-03 13:30:00,38.79,38.87,38.67,38.73,51832.0,36.4822,36.5574,36.3693,36.4257,51832.0
2023-02-03 14:00:00,38.73,38.73,38.58,38.65,53466.0,36.4257,36.4257,36.2847,36.3505,53466.0
2023-02-03 14:30:00,38.64,38.64,38.48,38.48,51369.0,36.3411,36.3411,36.1906,36.1906,51369.0
2023-02-03 15:00:00,38.49,38.57,38.4,38.47,63597.0,36.2,36.2753,36.1154,36.1812,63597.0
2023-02-03 15:30:00,38.48,38.55,38.26,38.44,233326.0,36.1906,36.2565,35.9837,36.153,233326.0
2023-02-06 09:30:00,38.15,38.58,37.98,38.51,70189.0,35.8803,36.2847,35.7204,36.2188,70189.0
2023-02-06 10:00:00,38.47,38.69,38.23,38.26,40834.0,36.1812,36.3881,35.9555,35.9837,40834.0
2023-02-06 10:30:00,38.24,38.43,38.21,38.3,43578.0,35.9649,36.1436,35.9367,36.0213,43578.0
2023-02-06 11:00:00,38.3,38.42,38.26,38.28,40978.0,36.0213,36.1342,35.9837,36.0025,40978.0
2023-02-06 11:30:00,38.31,38.31,38.09,38.15,41852.0,36.0307,36.0307,35.8238,35.8803,41852.0
2023-02-06 12:00:00,38.15,38.23,38.02,38.2,36767.0,35.8803,35.9555,35.758,35.9273,36767.0
2023-02-06 12:30:00,38.21,38.25,38.13,38.22,27064.0,35.9367,35.9743,35.8614,35.9461,27064.0
2023-02-06 13:00:00,38.23,38.23,38.02,38.13,21954.0,35.9555,35.9555,35.758,35.8614,21954.0
2023-02-06 13:30:00,38.14,38.29,38.09,38.25,38802.0,35.8709,36.0119,35.8238,35.9743,38802.0
2023-02-06 14:00:00,38.25,38.39,38.23,38.23,57723.0,35.9743,36.106,35.9555,35.9555,57723.0
2023-02-06 14:30:00,38.23,38.24,38.08,38.13,31582.0,35.9555,35.9649,35.8144,35.8614,31582.0
2023-02-06 15:00:00,38.11,38.12,37.94,38.01,51251.0,35.8426,35.852,35.6828,35.7486,51251.0
2023-02-06 15:30:00,38.0,38.15,37.93,38.11,159422.0,35.7392,35.8803,35.6733,35.8426,159422.0
2023-02-07 09:30:00,37.84,37.96,37.55,37.92,27980.0,35.5887,35.7016,35.316,35.6639,27980.0
2023-02-07 10:00:00,37.92,38.0,37.82,37.85,32354.0,35.6639,35.7392,35.5699,35.5981,32354.0
2023-02-07 10:30:00,37.85,37.95,37.77,37.86,25596.0,35.5981,35.6922,35.5229,35.6075,25596.0
2023-02-07 11:00:00,37.87,37.91,37.78,37.84,32378.0,35.6169,35.6545,35.5323,35.5887,32378.0
2023-02-07 11:30:00,37.84,37.93,37.84,37.87,21607.0,35.5887,35.6733,35.5887,35.6169,21607.0
2023-02-07 12:00:00,37.87,37.98,37.8,37.87,34556.0,35.6169,35.7204,35.5511,35.6169,34556.0
2023-02-07 12:30:00,37.88,38.49,37.87,38.29,95830.0,35.6263,36.2,35.6169,36.0119,95830.0
2023-02-07 13:00:00,38.34,38.37,37.87,37.88,57233.0,36.059,36.0872,35.6169,35.6263,57233.0
2023-02-07 13:30:00,37.85,37.99,37.67,37.99,57379.0,35.5981,35.7298,35.4288,35.7298,57379.0
2023-02-07 14:00:00,37.98,38.44,37.98,38.44,79791.0,35.7204,36.153,35.7204,36.153,79791.0
2023-02-07 14:30:00,38.44,38.67,38.4,38.67,71163.0,36.153,36.3693,36.1154,36.3693,71163.0
2023-02-07 15:00:00,38.67,38.73,38.51,38.65,56907.0,36.3693,36.4257,36.2188,36.3505,56907.0
2023-02-07 15:30:00,38.63,38.71,38.57,38.64,182201.0,36.3317,36.4069,36.2753,36.3411,182201.0
2023-02-08 09:30:00,38.37,38.44,38.26,38.34,28949.0,36.0872,36.153,35.9837,36.059,28949.0
2023-02-08 10:00:00,38.35,38.36,38.13,38.14,27322.0,36.0684,36.0778,35.8614,35.8709,27322.0
2023-02-08 10:30:00,38.1,38.28,38.06,38.19,47685.0,35.8332,36.0025,35.7956,35.9179,47685.0
2023-02-08 11:00:00,38.17,38.33,38.12,38.16,58991.0,35.8991,36.0495,35.852,35.8897,58991.0
2023-02-08 11:30:00,38.15,38.15,37.84,38.06,38018.0,35.8803,35.8803,35.5887,35.7956,38018.0
2023-02-08 12:00:00,38.06,38.09,37.97,38.05,19630.0,35.7956,35.8238,35.711,35.7862,19630.0
2023-02-08 12:30:00,38.06,38.09,37.98,38.01,19307.0,35.7956,35.8238,35.7204,35.7486,19307.0
2023-02-08 13:00:00,38.03,38.09,37.96,37.97,23619.0,35.7674,35.8238,35.7016,35.711,23619.0
2023-02-08 13:30:00,37.95,37.97,37.84,37.96,32655.0,35.6922,35.711,35.5887,35.7016,32655.0
2023-02-08 14:00:00,37.97,38.16,37.92,38.09,50516.0,35.711,35.8897,35.6639,35.8238,50516.0
2023-02-08 14:30:00,38.09,38.22,38.05,38.21,71184.0,35.8238,35.9461,35.7862,35.9367,71184.0
2023-02-08 15:00:00,38.22,38.25,38.01,38.11,111488.0,35.9461,35.9743,35.7486,35.8426,111488.0
2023-02-08 15:30:00,38.11,38.22,37.94,38.0,287928.0,35.8426,35.9461,35.6828,35.7392,287928.0
2023-02-09 09:30:00,38.13,38.21,37.7,37.87,73371.0,35.8614,35.9367,35.457,35.6169,73371.0
2023-02-09 10:00:00,37.88,37.93,37.38,37.42,84919.0,35.6263,35.6733,35.1561,35.1937,84919.0
2023-02-09 10:30:00,37.43,37.54,37.31,37.47,74126.0,35.2031,35.3065,35.0902,35.2407,74126.0
2023-02-09 11:00:00,37.46,37.51,37.23,37.27,64776.0,35.2313,35.2783,35.015,35.0526,64776.0
2023-02-09 11:30:00,37.27,37.4,37.23,37.31,47499.0,35.0526,35.1749,35.015,35.0902,47499.0
2023-02-09 12:00:00,37.3,37.31,37.16,37.18,42326.0,35.0808,35.0902,34.9492,34.968,42326.0
2023-02-09 12:30:00,37.17,37.17,36.96,37.05,45076.0,34.9586,34.9586,34.7611,34.8457,45076.0
2023-02-09 13:00:00,37.05,37.06,36.86,36.87,40706.0,34.8457,34.8551,34.667,34.6764,40706.0
2023-02-09 13:30:00,36.86,36.91,36.69,36.7,42170.0,34.667,34.714,34.5071,34.5165,42170.0
2023-02-09 14:00:00,36.7,36.72,36.43,36.46,65239.0,34.5165,34.5353,34.2626,34.2908,65239.0
2023-02-09 14:30:00,36.46,36.5,36.3,36.46,133964.0,34.2908,34.3284,34.1403,34.2908,133964.0
2023-02-09 15:00:00,36.46,36.51,36.32,36.39,61803.0,34.2908,34.3378,34.1591,34.225,61803.0
2023-02-09 15:30:00,36.37,36.64,36.25,36.6,400615.0,34.2062,34.4601,34.0933,34.4225,400615.0
2023-02-10 09:30:00,36.32,36.55,36.17,36.55,69556.0,34.1591,34.3754,34.0181,34.3754,69556.0
2023-02-10 10:00:00,36.55,36.56,36.38,36.46,78076.0,34.3754,34.3849,34.2156,34.2908,78076.0
2023-02-10 10:30:00,36.45,36.45,36.09,36.17,90250.0,34.2814,34.2814,33.9428,34.0181,90250.0
2023-02-10 11:00:00,36.16,36.21,35.92,35.95,126004.0,34.0087,34.0557,33.7829,33.8111,126004.0
2023-02-10 11:30:00,35.95,36.01,35.86,36.0,113989.0,33.8111,33.8676,33.7265,33.8582,113989.0
2023-02-10 12:00:00,36.01,36.01,35.66,35.71,79473.0,33.8676,33.8676,33.5384,33.5854,79473.0
2023-02-10 12:30:00,35.71,35.87,35.69,35.79,74760.0,33.5854,33.7359,33.5666,33.6607,74760.0
2023-02-10 13:00:00,35.78,35.9,35.77,35.83,50164.0,33.6513,33.7641,33.6419,33.6983,50164.0
2023-02-10 13:30:00,35.83,35.84,35.6,35.61,78774.0,33.6983,33.7077,33.482,33.4914,78774.0
2023-02-10 14:00:00,35.61,35.78,35.54,35.67,78557.0,33.4914,33.6513,33.4255,33.5478,78557.0
2023-02-10 14:30:00,35.66,35.7,35.52,35.63,65565.0,33.5384,33.576,33.4067,33.5102,65565.0
2023-02-10 15:00:00,35.63,35.69,35.54,35.64,110068.0,33.5102,33.5666,33.4255,33.5196,110068.0
2023-02-10 15:30:00,35.65,35.9,35.65,35.9,349143.0,33.529,33.7641,33.529,33.7641,349143.0
2023-02-13 09:30:00,35.96,36.33,35.74,36.27,66022.0,33.8206,34.1685,33.6136,34.1121,66022.0
2023-02-13 10:00:00,36.29,36.5,36.24,36.35,560828.0,34.1309,34.3284,34.0839,34.1873,560828.0
2023-02-13 10:30:00,36.37,36.72,36.33,36.65,321428.0,34.2062,34.5353,34.1685,34.4695,321428.0
2023-02-13 11:00:00,36.65,36.66,36.39,36.4,67696.0,34.4695,34.4789,34.225,34.2344,67696.0
2023-02-13 11:30:00,36.39,36.5,36.36,36.41,183961.0,34.225,34.3284,34.1968,34.2438,183961.0
2023-02-13 12:00:00,36.41,36.56,36.39,36.43,37731.0,34.2438,34.3849,34.225,34.2626,37731.0
2023-02-13 12:30:00,36.44,36.46,36.35,36.45,41206.0,34.272,34.2908,34.1873,34.2814,41206.0
2023-02-13 13:00:00,36.45,36.46,36.33,36.45,64104.0,34.2814,34.2908,34.1685,34.2814,64104.0
2023-02-13 13:30:00,36.45,36.62,36.45,36.61,37253.0,34.2814,34.4413,34.2814,34.4319,37253.0
2023-02-13 14:00:00,36.62,36.66,36.53,36.56,46259.0,34.4413,34.4789,34.3566,34.3849,46259.0
2023-02-13 14:30:00,36.57,36.65,36.54,36.61,58974.0,34.3943,34.4695,34.366,34.4319,58974.0
2023-02-13 15:00:00,36.61,36.65,36.49,36.65,83113.0,34.4319,34.4695,34.319,34.4695,83113.0
2023-02-13 15:30:00,36.65,36.89,36.65,36.89,242166.0,34.4695,34.6952,34.4695,34.6952,242166.0
2023-02-14 09:30:00,37.09,37.25,36.54,36.99,70987.0,34.8833,35.0338,34.366,34.7893,70987.0
2023-02-14 10:00:00,37.01,37.07,36.86,36.86,50751.0,34.8081,34.8645,34.667,34.667,50751.0
2023-02-14 10:30:00,36.86,36.9,36.42,36.55,37905.0,34.667,34.7046,34.2532,34.3754,37905.0
2023-02-14 11:00:00,36.56,36.79,36.47,36.48,31962.0,34.3849,34.6012,34.3002,34.3096,31962.0
2023-02-14 11:30:00,36.44,36.69,36.4,36.69,39829.0,34.272,34.5071,34.2344,34.5071,39829.0
2023-02-14 12:00:00,36.69,36.88,36.68,36.82,50904.0,34.5071,34.6858,34.4977,34.6294,50904.0
2023-02-14 12:30:00,36.8,36.92,36.79,36.83,36639.0,34.6106,34.7234,34.6012,34.6388,36639.0
2023-02-14 13:00:00,36.83,37.13,36.82,37.05,40024.0,34.6388,34.9209,34.6294,34.8457,40024.0
2023-02-14 13:30:00,37.05,37.11,36.98,37.03,30476.0,34.8457,34.9021,34.7799,34.8269,30476.0
2023-02-14 14:00:00,37.03,37.07,36.9,36.96,37979.0,34.8269,34.8645,34.7046,34.7611,37979.0
2023-02-14 14:30:00,36.97,37.16,36.96,37.1,56074.0,34.7705,34.9492,34.7611,34.8927,56074.0
2023-02-14 15:00:00,37.11,37.16,36.96,37.0,39430.0,34.9021,34.9492,34.7611,34.7987,39430.0
2023-02-14 15:30:00,37.0,37.12,36.98,37.0,140682.0,34.7987,34.9115,34.7799,34.7987,140682.0
2023-02-15 09:30:00,36.58,36.78,36.46,36.54,168330.0,34.4037,34.5918,34.2908,34.366,168330.0
2023-02-15 10:00:00,36.52,36.57,36.3,36.46,99415.0,34.3472,34.3943,34.1403,34.2908,99415.0
2023-02-15 10:30:00,36.45,36.68,36.43,36.55,88689.0,34.2814,34.4977,34.2626,34.3754,88689.0
2023-02-15 11:00:00,36.54,36.61,36.4,36.49,65496.0,34.366,34.4319,34.2344,34.319,65496.0
2023-02-15 11:30:00,36.48,36.61,36.46,36.54,71257.0,34.3096,34.4319,34.2908,34.366,71257.0
2023-02-15 12:00:00,36.54,36.55,36.42,36.47,60640.0,34.366,34.3754,34.2532,34.3002,60640.0
2023-02-15 12:30:00,36.46,36.49,36.37,36.41,60436.0,34.2908,34.319,34.2062,34.2438,60436.0
2023-02-15 13:00:00,36.42,36.52,36.41,36.45,57571.0,34.2532,34.3472,34.2438,34.2814,57571.0
2023-02-15 13:30:00,36.45,36.47,36.38,36.4,56866.0,34.2814,34.3002,34.2156,34.2344,56866.0
2023-02-15 14:00:00,36.39,36.48,36.35,36.41,114187.0,34.225,34.3096,34.1873,34.2438,114187.0
2023-02-15 14:30:00,36.41,36.51,36.37,36.39,106114.0,34.2438,34.3378,34.2062,34.225,106114.0
2023-02-15 15:00:00,36.39,36.51,36.39,36.47,241325.0,34.225,34.3378,34.225,34.3002,241325.0
2023-02-15 15:30:00,36.47,36.69,36.46,36.59,426713.0,34.3002,34.5071,34.2908,34.4131,426713.0
2023-02-16 09:30:00,35.94,36.04,35.36,35.77,194226.0,33.8017,33.8958,33.2562,33.6419,194226.0
2023-02-16 10:00:00,35.77,36.02,35.73,36.01,74835.0,33.6419,33.877,33.6042,33.8676,74835.0
2023-02-16 10:30:00,36.02,36.02,35.68,35.68,74755.0,33.877,33.877,33.5572,33.5572,74755.0
2023-02-16 11:00:00,35.68,36.34,35.67,36.33,208009.0,33.5572,34.1779,33.5478,34.1685,208009.0
2023-02-16 11:30:00,36.34,36.45,36.26,36.31,31370.0,34.1779,34.2814,34.1027,34.1497,31370.0
2023-02-16 12:00:00,36.34,36.39,36.29,36.32,26955.0,34.1779,34.225,34.1309,34.1591,26955.0
2023-02-16 12:30:00,36.32,36.5,36.32,36.35,43755.0,34.1591,34.3284,34.1591,34.1873,43755.0
2023-02-16 13:00:00,36.36,36.41,36.14,36.14,42307.0,34.1968,34.2438,33.9898,33.9898,42307.0
2023-02-16 13:30:00,36.13,36.2,36.05,36.06,33610.0,33.9804,34.0463,33.9052,33.9146,33610.0
2023-02-16 14:00:00,36.07,36.23,36.04,36.21,29762.0,33.924,34.0745,33.8958,34.0557,29762.0
2023-02-16 14:30:00,36.22,36.26,36.12,36.2,30646.0,34.0651,34.1027,33.971,34.0463,30646.0
2023-02-16 15:00:00,36.19,36.22,35.91,36.01,66321.0,34.0369,34.0651,33.7735,33.8676,66321.0
2023-02-16 15:30:00,36.01,36.01,35.8,35.81,220721.0,33.8676,33.8676,33.6701,33.6795,220721.0
2023-02-17 09:30:00,35.64,35.75,35.3,35.6,250746.0,33.5196,33.623,33.1998,33.482,250746.0
2023-02-17 10:00:00,35.6,35.99,35.56,35.87,88894.0,33.482,33.8488,33.4443,33.7359,88894.0
2023-02-17 10:30:00,35.88,35.88,35.67,35.79,28160.0,33.7453,33.7453,33.5478,33.6607,28160.0
2023-02-17 11:00:00,35.79,35.85,35.68,35.72,51998.0,33.6607,33.7171,33.5572,33.5948,51998.0
2023-02-17 11:30:00,35.75,35.77,35.67,35.75,38826.0,33.623,33.6419,33.5478,33.623,38826.0
2023-02-17 12:00:00,35.75,35.88,35.75,35.79,62583.0,33.623,33.7453,33.623,33.6607,62583.0
2023-02-17 12:30:00,35.78,35.82,35.65,35.73,85195.0,33.6513,33.6889,33.529,33.6042,85195.0
2023-02-17 13:00:00,35.72,35.85,35.7,35.83,42685.0,33.5948,33.7171,33.576,33.6983,42685.0
2023-02-17 13:30:00,35.83,35.94,35.8,35.89,20340.0,33.6983,33.8017,33.6701,33.7547,20340.0
2023-02-17 14:00:00,35.91,35.97,35.84,35.91,26712.0,33.7735,33.83,33.7077,33.7735,26712.0
2023-02-17 14:30:00,35.92,36.0,35.91,35.94,24892.0,33.7829,33.8582,33.7735,33.8017,24892.0
2023-02-17 15:00:00,35.95,35.97,35.84,35.84,33001.0,33.8111,33.83,33.7077,33.7077,33001.0
2023-02-17 15:30:00,35.84,35.93,35.79,35.83,136014.0,33.7077,33.7923,33.6607,33.6983,136014.0
2023-02-21 09:30:00,35.51,35.71,35.21,35.21,40998.0,33.3973,33.5854,33.1152,33.1152,40998.0
2023-02-21 10:00:00,35.21,35.34,35.2,35.25,49608.0,33.1152,33.2374,33.1058,33.1528,49608.0
2023-02-21 10:30:00,35.24,35.37,35.14,35.16,36607.0,33.1434,33.2657,33.0493,33.0681,36607.0
2023-02-21 11:00:00,35.17,35.25,35.09,35.19,35756.0,33.0776,33.1528,33.0023,33.0964,35756.0
2023-02-21 11:30:00,35.2,35.22,35.12,35.12,42541.0,33.1058,33.1246,33.0305,33.0305,42541.0
2023-02-21 12:00:00,35.11,35.13,35.03,35.07,35986.0,33.0211,33.0399,32.9459,32.9835,35986.0
2023-02-21 12:30:00,35.09,35.13,35.02,35.13,30249.0,33.0023,33.0399,32.9365,33.0399,30249.0
2023-02-21 13:00:00,35.12,35.23,35.05,35.21,59957.0,33.0305,33.134,32.9647,33.1152,59957.0
2023-02-21 13:30:00,35.22,35.29,35.15,35.21,46084.0,33.1246,33.1904,33.0587,33.1152,46084.0
2023-02-21 14:00:00,35.2,35.22,35.14,35.21,41197.0,33.1058,33.1246,33.0493,33.1152,41197.0
2023-02-21 14:30:00,35.21,35.42,35.2,35.42,97119.0,33.1152,33.3127,33.1058,33.3127,97119.0
2023-02-21 15:00:00,35.43,35.43,35.28,35.35,87275.0,33.3221,33.3221,33.181,33.2468,87275.0
2023-02-21 15:30:00,35.35,35.47,35.34,35.39,256127.0,33.2468,33.3597,33.2374,33.2845,256127.0
2023-02-22 09:30:00,35.44,35.67,35.44,35.64,33929.0,33.3315,33.5478,33.3315,33.5196,33929.0
2023-02-22 10:00:00,35.64,35.64,35.45,35.51,32661.0,33.5196,33.5196,33.3409,33.3973,32661.0
2023-02-22 10:30:00,35.47,35.51,35.35,35.48,34218.0,33.3597,33.3973,33.2468,33.3691,34218.0
2023-02-22 11:00:00,35.49,35.54,35.4,35.4,13830.0,33.3785,33.4255,33.2939,33.2939,13830.0
2023-02-22 11:30:00,35.41,35.5,35.4,35.49,25022.0,33.3033,33.3879,33.2939,33.3785,25022.0
2023-02-22 12:00:00,35.48,35.55,35.46,35.48,14438.0,33.3691,33.4349,33.3503,33.3691,14438.0
2023-02-22 12:30:00,35.48,35.58,35.41,35.51,21284.0,33.3691,33.4632,33.3033,33.3973,21284.0
2023-02-22 13:00:00,35.52,35.66,35.49,35.63,15518.0,33.4067,33.5384,33.3785,33.5102,15518.0
2023-02-22 13:30:00,35.63,35.65,35.53,35.54,20073.0,33.5102,33.529,33.4161,33.4255,20073.0
2023-02-22 14:00:00,35.53,35.67,35.43,35.45,41308.0,33.4161,33.5478,33.3221,33.3409,41308.0
2023-02-22 14:30:00,35.45,35.46,35.15,35.17,43619.0,33.3409,33.3503,33.0587,33.0776,43619.0
2023-02-22 15:00:00,35.15,35.22,35.11,35.14,56101.0,33.0587,33.1246,33.0211,33.0493,56101.0
2023-02-22 15:30:00,35.12,35.16,34.99,35.15,160366.0,33.0305,33.0681,32.9083,33.0587,160366.0
2023-02-23 09:30:00,35.37,35.56,35.24,35.31,97490.0,33.2657,33.4443,33.1434,33.2092,97490.0
2023-02-23 10:00:00,35.32,35.54,35.28,35.42,58529.0,33.2186,33.4255,33.181,33.3127,58529.0
2023-02-23 10:30:00,35.42,35.57,35.25,35.36,108558.0,33.3127,33.4538,33.1528,33.2562,108558.0
2023-02-23 11:00:00,35.38,35.45,35.23,35.26,24648.0,33.2751,33.3409,33.134,33.1622,24648.0
2023-02-23 11:30:00,35.27,35.28,35.04,35.05,23647.0,33.1716,33.181,32.9553,32.9647,23647.0
2023-02-23 12:00:00,35.05,35.08,34.98,34.99,18465.0,32.9647,32.9929,32.8989,32.9083,18465.0
2023-02-23 12:30:00,34.99,35.12,34.97,35.12,17378.0,32.9083,33.0305,32.8895,33.0305,17378.0
2023-02-23 13:00:00,35.1,35.13,34.95,34.98,14441.0,33.0117,33.0399,32.8706,32.8989,14441.0
2023-02-23 13:30:00,34.98,34.99,34.88,34.93,21363.0,32.8989,32.9083,32.8048,32.8518,21363.0
2023-02-23 14:00:00,34.94,35.04,34.88,35.01,50624.0,32.8612,32.9553,32.8048,32.9271,50624.0
2023-02-23 14:30:00,35.01,35.07,34.97,35.05,30198.0,32.9271,32.9835,32.8895,32.9647,30198.0
2023-02-23 15:00:00,35.06,35.26,35.06,35.26,45233.0,32.9741,33.1622,32.9741,33.1622,45233.0
2023-02-23 15:30:00,35.26,35.32,35.13,35.22,222140.0,33.1622,33.2186,33.0399,33.1246,222140.0
2023-02-24 09:30:00,34.64,34.89,34.36,34.41,55592.0,32.5791,32.8142,32.3157,32.3628,55592.0
2023-02-24 10:00:00,34.38,34.53,34.25,34.33,46688.0,32.3346,32.4756,32.2123,32.2875,46688.0
2023-02-24 10:30:00,34.33,34.53,34.3,34.44,72042.0,32.2875,32.4756,32.2593,32.391,72042.0
2023-02-24 11:00:00,34.44,34.52,34.38,34.49,335901.0,32.391,32.4662,32.3346,32.438,335901.0
2023-02-24 11:30:00,34.5,34.6,34.38,34.53,64980.0,32.4474,32.5415,32.3346,32.4756,64980.0
2023-02-24 12:00:00,34.55,34.55,34.42,34.47,17507.0,32.4944,32.4944,32.3722,32.4192,17507.0
2023-02-24 12:30:00,34.47,34.5,34.26,34.28,18397.0,32.4192,32.4474,32.2217,32.2405,18397.0
2023-02-24 13:00:00,34.27,34.35,34.22,34.33,45412.0,32.2311,32.3063,32.1841,32.2875,45412.0
2023-02-24 13:30:00,34.32,34.5,34.28,34.42,39446.0,32.2781,32.4474,32.2405,32.3722,39446.0
2023-02-24 14:00:00,34.42,34.44,34.35,34.38,67043.0,32.3722,32.391,32.3063,32.3346,67043.0
2023-02-24 14:30:00,34.38,34.44,34.31,34.42,55754.0,32.3346,32.391,32.2687,32.3722,55754.0
2023-02-24 15:00:00,34.42,34.59,34.42,34.49,407276.0,32.3722,32.5321,32.3722,32.438,407276.0
2023-02-24 15:30:00,34.5,34.5,34.23,34.34,350716.0,32.4474,32.4474,32.1935,32.2969,350716.0
2023-02-27 09:30:00,34.73,34.88,34.65,34.66,71050.0,32.6637,32.8048,32.5885,32.5979,71050.0
2023-02-27 10:00:00,34.67,34.8,34.67,34.67,70494.0,32.6073,32.7296,32.6073,32.6073,70494.0
2023-02-27 10:30:00,34.67,34.72,34.52,34.61,57711.0,32.6073,32.6543,32.4662,32.5509,57711.0
2023-02-27 11:00:00,34.61,34.67,34.47,34.47,55209.0,32.5509,32.6073,32.4192,32.4192,55209.0
2023-02-27 11:30:00,34.46,34.58,34.41,34.5,44871.0,32.4098,32.5227,32.3628,32.4474,44871.0
2023-02-27 12:00:00,34.5,34.53,34.42,34.5,30803.0,32.4474,32.4756,32.3722,32.4474,30803.0
2023-02-27 12:30:00,34.5,34.59,34.49,34.59,24226.0,32.4474,32.5321,32.438,32.5321,24226.0
2023-02-27 13:00:00,34.59,34.67,34.59,34.67,44801.0,32.5321,32.6073,32.5321,32.6073,44801.0
2023-02-27 13:30:00,34.68,34.69,34.54,34.59,34949.0,32.6167,32.6261,32.485,32.5321,34949.0
2023-02-27 14:00:00,34.6,34.67,34.46,34.48,32787.0,32.5415,32.6073,32.4098,32.4286,32787.0
2023-02-27 14:30:00,34.48,34.5,34.35,34.45,40937.0,32.4286,32.4474,32.3063,32.4004,40937.0
2023-02-27 15:00:00,34.44,34.55,34.43,34.55,121842.0,32.391,32.4944,32.3816,32.4944,121842.0
2023-02-27 15:30:00,34.54,34.58,34.39,34.55,410268.0,32.485,32.5227,32.344,32.4944,410268.0
2023-02-28 09:30:00,38.25,38.92,37.44,37.58,572192.0,35.9743,36.6044,35.2125,35.3442,572192.0
2023-02-28 10:00:00,37.62,38.05,36.5,36.5,677263.0,35.3818,35.7862,34.3284,34.3284,677263.0
2023-02-28 10:30:00,36.51,37.56,36.49,37.43,399298.0,34.3378,35.3254,34.319,35.2031,399298.0
2023-02-28 11:00:00,37.41,37.85,37.34,37.77,305394.0,35.1843,35.5981,35.1184,35.5229,305394.0
2023-02-28 11:30:00,37.77,37.98,37.61,37.68,249482.0,35.5229,35.7204,35.3724,35.4382,249482.0
2023-02-28 12:00:00,37.75,37.89,37.63,37.69,120721.0,35.5041,35.6357,35.3912,35.4476,120721.0
2023-02-28 12:30:00,37.73,38.08,37.66,38.08,156956.0,35.4852,35.8144,35.4194,35.8144,156956.0
2023-02-28 13:00:00,38.08,38.31,38.01,38.31,185871.0,35.8144,36.0307,35.7486,36.0307,185871.0
2023-02-28 13:30:00,38.3,38.45,38.22,38.24,112498.0,36.0213,36.1624,35.9461,35.9649,112498.0
2023-02-28 14:00:00,38.24,38.37,38.03,38.05,154621.0,35.9649,36.0872,35.7674,35.7862,154621.0
2023-02-28 14:30:00,38.05,38.35,38.04,38.33,219790.0,35.7862,36.0684,35.7768,36.0495,219790.0
2023-02-28 15:00:00,38.33,38.42,38.19,38.19,232607.0,36.0495,36.1342,35.9179,35.9179,232607.0
2023-02-28 15:30:00,38.2,38.34,37.94,38.07,590180.0,35.9273,36.059,35.6828,35.805,590180.0
2023-03-01 09:30:00,38.5,38.5,37.12,37.34,285478.0,36.2094,36.2094,34.9115,35.1184,285478.0
2023-03-01 10:00:00,37.36,37.53,37.13,37.42,236432.0,35.1373,35.2971,34.9209,35.1937,236432.0
2023-03-01 10:30:00,37.38,37.53,37.25,37.34,235980.0,35.1561,35.2971,35.0338,35.1184,235980.0
2023-03-01 11:00:00,37.34,37.47,37.2,37.46,96838.0,35.1184,35.2407,34.9868,35.2313,96838.0
2023-03-01 11:30:00,37.47,37.59,37.19,37.2,81461.0,35.2407,35.3536,34.9774,34.9868,81461.0
2023-03-01 12:00:00,37.2,37.43,37.15,37.37,74312.0,34.9868,35.2031,34.9398,35.1467,74312.0
2023-03-01 12:30:00,37.36,37.37,37.2,37.29,58424.0,35.1373,35.1467,34.9868,35.0714,58424.0
2023-03-01 13:00:00,37.3,37.5,37.28,37.32,88135.0,35.0808,35.2689,35.062,35.0996,88135.0
2023-03-01 13:30:00,37.32,37.36,37.26,37.28,36154.0,35.0996,35.1373,35.0432,35.062,36154.0
2023-03-01 14:00:00,37.27,37.28,37.04,37.09,72296.0,35.0526,35.062,34.8363,34.8833,72296.0
2023-03-01 14:30:00,37.09,37.3,37.09,37.29,75788.0,34.8833,35.0808,34.8833,35.0714,75788.0
2023-03-01 15:00:00,37.27,37.44,37.25,37.33,171588.0,35.0526,35.2125,35.0338,35.109,171588.0
2023-03-01 15:30:00,37.33,37.47,37.32,37.35,325947.0,35.109,35.2407,35.0996,35.1279,325947.0
2023-03-02 09:30:00,37.08,37.27,36.69,37.09,114311.0,34.8739,35.0526,34.5071,34.8833,114311.0
2023-03-02 10:00:00,37.09,37.44,37.09,37.41,75065.0,34.8833,35.2125,34.8833,35.1843,75065.0
2023-03-02 10:30:00,37.41,37.44,36.99,37.02,76861.0,35.1843,35.2125,34.7893,34.8175,76861.0
2023-03-02 11:00:00,37.02,37.22,36.96,37.05,104219.0,34.8175,35.0056,34.7611,34.8457,104219.0
2023-03-02 11:30:00,37.06,37.33,37.06,37.22,101563.0,34.8551,35.109,34.8551,35.0056,101563.0
2023-03-02 12:00:00,37.22,37.28,37.15,37.27,44769.0,35.0056,35.062,34.9398,35.0526,44769.0
2023-03-02 12:30:00,37.27,37.37,37.26,37.37,48652.0,35.0526,35.1467,35.0432,35.1467,48652.0
2023-03-02 13:00:00,37.36,37.49,37.34,37.4,67186.0,35.1373,35.2595,35.1184,35.1749,67186.0
2023-03-02 13:30:00,37.41,37.57,37.39,37.57,52987.0,35.1843,35.3348,35.1655,35.3348,52987.0
2023-03-02 14:00:00,37.58,37.74,37.57,37.7,58123.0,35.3442,35.4947,35.3348,35.457,58123.0
2023-03-02 14:30:00,37.71,37.79,37.64,37.75,69474.0,35.4664,35.5417,35.4006,35.5041,69474.0
2023-03-02 15:00:00,37.75,37.86,37.67,37.69,104886.0,35.5041,35.6075,35.4288,35.4476,104886.0
2023-03-02 15:30:00,37.7,37.81,37.64,37.68,290600.0,35.457,35.5605,35.4006,35.4382,290600.0
2023-03-03 09:30:00,38.02,38.13,37.79,37.97,75794.0,35.758,35.8614,35.5417,35.711,75794.0
2023-03-03 10:00:00,37.99,38.0,37.73,38.0,79582.0,35.7298,35.7392,35.4852,35.7392,79582.0
2023-03-03 10:30:00,38.02,38.11,37.97,37.99,66859.0,35.758,35.8426,35.711,35.7298,66859.0
2023-03-03 11:00:00,37.98,38.16,37.87,38.13,75995.0,35.7204,35.8897,35.6169,35.8614,75995.0
2023-03-03 11:30:00,38.13,38.23,38.12,38.18,35185.0,35.8614,35.9555,35.852,35.9085,35185.0
2023-03-03 12:00:00,38.19,38.34,38.18,38.31,42488.0,35.9179,36.059,35.9085,36.0307,42488.0
2023-03-03 12:30:00,38.31,38.4,38.27,38.4,37747.0,36.0307,36.1154,35.9931,36.1154,37747.0
2023-03-03 13:00:00,38.4,38.42,38.33,38.4,120396.0,36.1154,36.1342,36.0495,36.1154,120396.0
2023-03-03 13:30:00,38.4,38.41,38.35,38.38,47586.0,36.1154,36.1248,36.0684,36.0966,47586.0
2023-03-03 14:00:00,38.38,38.52,38.36,38.52,45916.0,36.0966,36.2282,36.0778,36.2282,45916.0
2023-03-03 14:30:00,38.52,38.6,38.52,38.55,55066.0,36.2282,36.3035,36.2282,36.2565,55066.0
2023-03-03 15:00:00,38.55,38.64,38.49,38.57,95306.0,36.2565,36.3411,36.2,36.2753,95306.0
2023-03-03 15:30:00,38.57,38.8,38.54,38.75,372099.0,36.2753,36.4916,36.2471,36.4446,372099.0
2023-03-06 09:30:00,39.33,39.67,38.32,39.29,348765.0,36.9901,37.3098,36.0401,36.9524,348765.0
2023-03-06 10:00:00,39.3,40.16,39.17,39.9,364258.0,36.9618,37.7707,36.8396,37.5261,364258.0
2023-03-06 10:30:00,39.92,40.06,39.78,40.05,161192.0,37.545,37.6766,37.4133,37.6672,161192.0
2023-03-06 11:00:00,40.05,40.09,39.55,39.56,194833.0,37.6672,37.7048,37.197,37.2064,194833.0
2023-03-06 11:30:00,39.56,39.89,39.56,39.83,373782.0,37.2064,37.5167,37.2064,37.4603,373782.0
2023-03-06 12:00:00,39.83,39.9,39.69,39.79,212526.0,37.4603,37.5261,37.3286,37.4227,212526.0
2023-03-06 12:30:00,39.78,39.79,39.59,39.66,126222.0,37.4133,37.4227,37.2346,37.3004,126222.0
2023-03-06 13:00:00,39.65,39.68,39.47,39.56,167194.0,37.291,37.3192,37.1217,37.2064,167194.0
2023-03-06 13:30:00,39.55,39.57,39.27,39.34,126141.0,37.197,37.2158,36.9336,36.9995,126141.0
2023-03-06 14:00:00,39.33,39.39,39.05,39.07,115400.0,36.9901,37.0465,36.7267,36.7455,115400.0
2023-03-06 14:30:00,39.07,39.14,39.0,39.05,88983.0,36.7455,36.8114,36.6797,36.7267,88983.0
2023-03-06 15:00:00,39.05,39.18,39.04,39.11,189079.0,36.7267,36.849,36.7173,36.7831,189079.0
2023-03-06 15:30:00,39.11,39.34,39.1,39.26,820737.0,36.7831,36.9995,36.7737,36.9242,820737.0
2023-03-07 09:30:00,39.33,39.61,39.13,39.48,96021.0,36.9901,37.2534,36.802,37.1311,96021.0
2023-03-07 10:00:00,39.48,39.49,39.14,39.37,108200.0,37.1311,37.1405,36.8114,37.0277,108200.0
2023-03-07 10:30:00,39.37,39.43,39.03,39.06,125170.0,37.0277,37.0841,36.7079,36.7361,125170.0
2023-03-07 11:00:00,39.07,39.15,39.0,39.12,100945.0,36.7455,36.8208,36.6797,36.7925,100945.0
2023-03-07 11:30:00,39.11,39.21,39.01,39.03,52627.0,36.7831,36.8772,36.6891,36.7079,52627.0
2023-03-07 12:00:00,39.03,39.16,38.95,39.12,71423.0,36.7079,36.8302,36.6327,36.7925,71423.0
2023-03-07 12:30:00,39.11,39.12,38.88,38.89,55878.0,36.7831,36.7925,36.5668,36.5762,55878.0
2023-03-07 13:00:00,38.88,38.9,38.78,38.83,64881.0,36.5668,36.5856,36.4728,36.5198,64881.0
2023-03-07 13:30:00,38.83,38.87,38.48,38.49,92315.0,36.5198,36.5574,36.1906,36.2,92315.0
2023-03-07 14:00:00,38.49,38.65,38.48,38.59,69958.0,36.2,36.3505,36.1906,36.2941,69958.0
2023-03-07 14:30:00,38.59,38.62,38.48,38.52,108861.0,36.2941,36.3223,36.1906,36.2282,108861.0
2023-03-07 15:00:00,38.51,38.6,38.48,38.57,173646.0,36.2188,36.3035,36.1906,36.2753,173646.0
2023-03-07 15:30:00,38.58,38.64,38.41,38.61,451346.0,36.2847,36.3411,36.1248,36.3129,451346.0
2023-03-08 09:30:00,38.57,38.65,38.27,38.4,68435.0,36.2753,36.3505,35.9931,36.1154,68435.0
2023-03-08 10:00:00,38.41,38.48,38.21,38.41,80294.0,36.1248,36.1906,35.9367,36.1248,80294.0
2023-03-08 10:30:00,38.41,38.57,38.38,38.43,67914.0,36.1248,36.2753,36.0966,36.1436,67914.0
2023-03-08 11:00:00,38.43,38.5,38.27,38.27,32470.0,36.1436,36.2094,35.9931,35.9931,32470.0
2023-03-08 11:30:00,38.27,38.35,38.2,38.26,41962.0,35.9931,36.0684,35.9273,35.9837,41962.0
2023-03-08 12:00:00,38.26,38.26,38.03,38.04,35606.0,35.9837,35.9837,35.7674,35.7768,35606.0
2023-03-08 12:30:00,38.03,38.13,37.98,38.11,25246.0,35.7674,35.8614,35.7204,35.8426,25246.0
2023-03-08 13:00:00,38.11,38.13,37.97,37.98,31971.0,35.8426,35.8614,35.711,35.7204,31971.0
2023-03-08 13:30:00,37.98,38.02,37.9,37.91,33886.0,35.7204,35.758,35.6451,35.6545,33886.0
2023-03-08 14:00:00,37.91,37.92,37.82,37.91,64100.0,35.6545,35.6639,35.5699,35.6545,64100.0
2023-03-08 14:30:00,37.92,38.0,37.9,37.98,36208.0,35.6639,35.7392,35.6451,35.7204,36208.0
2023-03-08 15:00:00,37.98,38.01,37.81,37.9,72641.0,35.7204,35.7486,35.5605,35.6451,72641.0
2023-03-08 15:30:00,37.91,38.02,37.88,37.96,215723.0,35.6545,35.758,35.6263,35.7016,215723.0
2023-03-09 09:30:00,38.06,38.2,37.98,38.13,63246.0,35.7956,35.9273,35.7204,35.8614,63246.0
2023-03-09 10:00:00,38.13,38.29,38.04,38.14,49495.0,35.8614,36.0119,35.7768,35.8709,49495.0
2023-03-09 10:30:00,38.15,38.27,38.11,38.14,35760.0,35.8803,35.9931,35.8426,35.8709,35760.0
2023-03-09 11:00:00,38.14,38.15,37.98,38.0,45365.0,35.8709,35.8803,35.7204,35.7392,45365.0
2023-03-09 11:30:00,38.01,38.04,37.89,37.9,33859.0,35.7486,35.7768,35.6357,35.6451,33859.0
2023-03-09 12:00:00,37.91,37.92,37.84,37.88,29725.0,35.6545,35.6639,35.5887,35.6263,29725.0
2023-03-09 12:30:00,37.88,37.91,37.73,37.78,41186.0,35.6263,35.6545,35.4852,35.5323,41186.0
2023-03-09 13:00:00,37.78,37.81,37.71,37.77,41777.0,35.5323,35.5605,35.4664,35.5229,41777.0
2023-03-09 13:30:00,37.76,37.76,37.52,37.55,46366.0,35.5135,35.5135,35.2877,35.316,46366.0
2023-03-09 14:00:00,37.56,37.64,37.5,37.62,57347.0,35.3254,35.4006,35.2689,35.3818,57347.0
2023-03-09 14:30:00,37.62,37.7,37.51,37.53,72326.0,35.3818,35.457,35.2783,35.2971,72326.0
2023-03-09 15:00:00,37.53,37.59,37.19,37.23,160819.0,35.2971,35.3536,34.9774,35.015,160819.0
2023-03-09 15:30:00,37.23,37.31,37.07,37.08,429414.0,35.015,35.0902,34.8645,34.8739,429414.0
2023-03-10 09:30:00,36.96,36.96,36.49,36.87,87254.0,34.7611,34.7611,34.319,34.6764,87254.0
2023-03-10 10:00:00,36.9,37.03,36.78,36.85,52365.0,34.7046,34.8269,34.5918,34.6576,52365.0
2023-03-10 10:30:00,36.87,37.15,36.83,37.15,46654.0,34.6764,34.9398,34.6388,34.9398,46654.0
2023-03-10 11:00:00,37.11,37.21,36.98,37.19,47110.0,34.9021,34.9962,34.7799,34.9774,47110.0
2023-03-10 11:30:00,37.19,37.24,36.98,36.98,44826.0,34.9774,35.0244,34.7799,34.7799,44826.0
2023-03-10 12:00:00,36.98,37.06,36.8,36.84,38346.0,34.7799,34.8551,34.6106,34.6482,38346.0
2023-03-10 12:30:00,36.86,36.94,36.7,36.7,54203.0,34.667,34.7422,34.5165,34.5165,54203.0
2023-03-10 13:00:00,36.71,36.76,36.34,36.39,83498.0,34.5259,34.573,34.1779,34.225,83498.0
2023-03-10 13:30:00,36.39,36.42,36.21,36.36,63741.0,34.225,34.2532,34.0557,34.1968,63741.0
2023-03-10 14:00:00,36.37,36.68,36.36,36.62,83489.0,34.2062,34.4977,34.1968,34.4413,83489.0
2023-03-10 14:30:00,36.63,37.06,36.63,36.99,103379.0,34.4507,34.8551,34.4507,34.7893,103379.0
2023-03-10 15:00:00,36.98,37.03,36.84,36.91,116419.0,34.7799,34.8269,34.6482,34.714,116419.0
2023-03-10 15:30:00,36.91,37.0,36.78,36.93,344050.0,34.714,34.7987,34.5918,34.7328,344050.0
2023-03-13 09:30:00,36.57,37.36,36.45,37.29,120168.0,34.3943,35.1373,34.2814,35.0714,120168.0
2023-03-13 10:00:00,37.29,37.54,37.21,37.5,128496.0,35.0714,35.3065,34.9962,35.2689,128496.0
2023-03-13 10:30:00,37.51,37.79,37.42,37.79,122282.0,35.2783,35.5417,35.1937,35.5417,122282.0
2023-03-13 11:00:00,37.8,38.37,37.76,38.35,264929.0,35.5511,36.0872,35.5135,36.0684,264929.0
2023-03-13 11:30:00,38.34,38.35,37.9,37.99,256212.0,36.059,36.0684,35.6451,35.7298,256212.0
2023-03-13 12:00:00,38.0,38.15,37.8,37.85,139478.0,35.7392,35.8803,35.5511,35.5981,139478.0
2023-03-13 12:30:00,37.86,37.9,37.57,37.61,73170.0,35.6075,35.6451,35.3348,35.3724,73170.0
2023-03-13 13:00:00,37.61,37.77,37.48,37.61,66700.0,35.3724,35.5229,35.2501,35.3724,66700.0
2023-03-13 13:30:00,37.62,37.63,37.37,37.53,73229.0,35.3818,35.3912,35.1467,35.2971,73229.0
2023-03-13 14:00:00,37.55,37.66,37.49,37.63,70868.0,35.316,35.4194,35.2595,35.3912,70868.0
2023-03-13 14:30:00,37.64,37.72,37.42,37.5,89274.0,35.4006,35.4758,35.1937,35.2689,89274.0
2023-03-13 15:00:00,37.52,37.6,37.45,37.51,121436.0,35.2877,35.363,35.2219,35.2783,121436.0
2023-03-13 15:30:00,37.51,37.77,37.5,37.55,291656.0,35.2783,35.5229,35.2689,35.316,291656.0
2023-03-14 09:30:00,38.24,38.62,38.24,38.43,101077.0,35.9649,36.3223,35.9649,36.1436,101077.0
2023-03-14 10:00:00,38.44,38.66,38.38,38.54,77168.0,36.153,36.3599,36.0966,36.2471,77168.0
2023-03-14 10:30:00,38.54,38.78,38.5,38.71,123019.0,36.2471,36.4728,36.2094,36.4069,123019.0
2023-03-14 11:00:00,38.71,38.89,38.69,38.7,113123.0,36.4069,36.5762,36.3881,36.3975,113123.0
2023-03-14 11:30:00,38.7,38.7,38.44,38.47,89403.0,36.3975,36.3975,36.153,36.1812,89403.0
2023-03-14 12:00:00,38.47,38.57,38.3,38.3,38365.0,36.1812,36.2753,36.0213,36.0213,38365.0
2023-03-14 12:30:00,38.31,38.48,38.27,38.34,41178.0,36.0307,36.1906,35.9931,36.059,41178.0
2023-03-14 13:00:00,38.34,38.39,38.09,38.18,49599.0,36.059,36.106,35.8238,35.9085,49599.0
2023-03-14 13:30:00,38.16,38.25,38.02,38.08,45451.0,35.8897,35.9743,35.758,35.8144,45451.0
2023-03-14 14:00:00,38.09,38.18,37.9,38.16,67050.0,35.8238,35.9085,35.6451,35.8897,67050.0
2023-03-14 14:30:00,38.18,38.2,38.05,38.05,66343.0,35.9085,35.9273,35.7862,35.7862,66343.0
2023-03-14 15:00:00,38.05,38.09,37.81,37.95,114437.0,35.7862,35.8238,35.5605,35.6922,114437.0
2023-03-14 15:30:00,37.95,38.19,37.94,38.13,305819.0,35.6922,35.9179,35.6828,35.8614,305819.0
2023-03-15 09:30:00,37.28,37.84,37.28,37.39,111341.0,35.062,35.5887,35.062,35.1655,111341.0
2023-03-15 10:00:00,37.35,37.42,36.94,37.08,87340.0,35.1279,35.1937,34.7422,34.8739,87340.0
2023-03-15 10:30:00,37.08,37.23,36.94,37.21,95149.0,34.8739,35.015,34.7422,34.9962,95149.0
2023-03-15 11:00:00,37.19,37.38,37.15,37.29,53433.0,34.9774,35.1561,34.9398,35.0714,53433.0
2023-03-15 11:30:00,37.29,37.35,37.16,37.18,50565.0,35.0714,35.1279,34.9492,34.968,50565.0
2023-03-15 12:00:00,37.17,37.22,37.04,37.15,38277.0,34.9586,35.0056,34.8363,34.9398,38277.0
2023-03-15 12:30:00,37.14,37.2,36.93,37.0,46515.0,34.9303,34.9868,34.7328,34.7987,46515.0
2023-03-15 13:00:00,36.98,37.19,36.91,37.19,34237.0,34.7799,34.9774,34.714,34.9774,34237.0
2023-03-15 13:30:00,37.19,37.19,36.88,37.03,42051.0,34.9774,34.9774,34.6858,34.8269,42051.0
2023-03-15 14:00:00,37.04,37.37,37.0,37.2,91259.0,34.8363,35.1467,34.7987,34.9868,91259.0
2023-03-15 14:30:00,37.23,37.3,37.12,37.29,67060.0,35.015,35.0808,34.9115,35.0714,67060.0
2023-03-15 15:00:00,37.29,37.35,37.12,37.2,72198.0,35.0714,35.1279,34.9115,34.9868,72198.0
2023-03-15 15:30:00,37.19,37.25,36.97,37.23,244042.0,34.9774,35.0338,34.7705,35.015,244042.0
2023-03-16 09:30:00,36.77,37.03,36.74,36.97,57421.0,34.5824,34.8269,34.5541,34.7705,57421.0
2023-03-16 10:00:00,36.93,36.93,36.55,36.71,50567.0,34.7328,34.7328,34.3754,34.5259,50567.0
2023-03-16 10:30:00,36.71,37.16,36.7,37.15,60255.0,34.5259,34.9492,34.5165,34.9398,60255.0
2023-03-16 11:00:00,37.16,37.31,37.09,37.26,53018.0,34.9492,35.0902,34.8833,35.0432,53018.0
2023-03-16 11:30:00,37.29,37.35,37.19,37.28,38888.0,35.0714,35.1279,34.9774,35.062,38888.0
2023-03-16 12:00:00,37.29,37.29,37.1,37.2,30141.0,35.0714,35.0714,34.8927,34.9868,30141.0
2023-03-16 12:30:00,37.2,37.34,37.08,37.32,70868.0,34.9868,35.1184,34.8739,35.0996,70868.0
2023-03-16 13:00:00,37.33,37.47,37.3,37.4,41407.0,35.109,35.2407,35.0808,35.1749,41407.0
2023-03-16 13:30:00,37.39,37.4,37.22,37.26,29963.0,35.1655,35.1749,35.0056,35.0432,29963.0
2023-03-16 14:00:00,37.27,37.28,37.1,37.2,48401.0,35.0526,35.062,34.8927,34.9868,48401.0
2023-03-16 14:30:00,37.2,37.29,37.09,37.27,35201.0,34.9868,35.0714,34.8833,35.0526,35201.0
2023-03-16 15:00:00,37.27,37.4,37.2,37.39,57180.0,35.0526,35.1749,34.9868,35.1655,57180.0
2023-03-16 15:30:00,37.39,37.55,37.29,37.45,304659.0,35.1655,35.316,35.0714,35.2219,304659.0
2023-03-17 09:30:00,37.37,37.44,37.01,37.23,221447.0,35.1467,35.2125,34.8081,35.015,221447.0
2023-03-17 10:00:00,37.24,37.34,37.1,37.2,59548.0,35.0244,35.1184,34.8927,34.9868,59548.0
2023-03-17 10:30:00,37.22,37.27,37.09,37.13,47129.0,35.0056,35.0526,34.8833,34.9209,47129.0
2023-03-17 11:00:00,37.11,37.12,36.88,36.98,70585.0,34.9021,34.9115,34.6858,34.7799,70585.0
2023-03-17 11:30:00,36.97,37.03,36.88,36.94,36018.0,34.7705,34.8269,34.6858,34.7422,36018.0
2023-03-17 12:00:00,36.96,37.21,36.96,37.13,61608.0,34.7611,34.9962,34.7611,34.9209,61608.0
2023-03-17 12:30:00,37.11,37.21,37.05,37.1,30982.0,34.9021,34.9962,34.8457,34.8927,30982.0
2023-03-17 13:00:00,37.1,37.25,37.09,37.19,29508.0,34.8927,35.0338,34.8833,34.9774,29508.0
2023-03-17 13:30:00,37.19,37.25,37.08,37.11,36681.0,34.9774,35.0338,34.8739,34.9021,36681.0
2023-03-17 14:00:00,37.12,37.16,36.75,36.78,46467.0,34.9115,34.9492,34.5636,34.5918,46467.0
2023-03-17 14:30:00,36.78,36.89,36.76,36.86,89672.0,34.5918,34.6952,34.573,34.667,89672.0
2023-03-17 15:00:00,36.87,37.0,36.81,36.98,122146.0,34.6764,34.7987,34.62,34.7799,122146.0
2023-03-17 15:30:00,36.99,37.01,36.76,36.88,356321.0,34.7893,34.8081,34.573,34.6858,356321.0
2023-03-20 09:30:00,36.89,37.2,36.74,37.06,65709.0,34.6952,34.9868,34.5541,34.8551,65709.0
2023-03-20 10:00:00,37.05,37.07,36.81,36.99,73565.0,34.8457,34.8645,34.62,34.7893,73565.0
2023-03-20 10:30:00,36.99,37.04,36.85,36.9,70267.0,34.7893,34.8363,34.6576,34.7046,70267.0
2023-03-20 11:00:00,36.9,36.92,36.67,36.73,77077.0,34.7046,34.7234,34.4883,34.5447,77077.0
2023-03-20 11:30:00,36.73,36.73,36.53,36.53,71994.0,34.5447,34.5447,34.3566,34.3566,71994.0
2023-03-20 12:00:00,36.54,36.66,36.51,36.61,54724.0,34.366,34.4789,34.3378,34.4319,54724.0
2023-03-20 12:30:00,36.62,36.86,36.57,36.81,47722.0,34.4413,34.667,34.3943,34.62,47722.0
2023-03-20 13:00:00,36.82,37.09,36.81,37.03,59842.0,34.6294,34.8833,34.62,34.8269,59842.0
2023-03-20 13:30:00,37.03,37.04,36.91,36.93,46453.0,34.8269,34.8363,34.714,34.7328,46453.0
2023-03-20 14:00:00,36.92,37.09,36.83,36.95,93881.0,34.7234,34.8833,34.6388,34.7517,93881.0
2023-03-20 14:30:00,36.95,37.0,36.82,36.92,60416.0,34.7517,34.7987,34.6294,34.7234,60416.0
2023-03-20 15:00:00,36.91,37.05,36.9,37.04,68036.0,34.714,34.8457,34.7046,34.8363,68036.0
2023-03-20 15:30:00,37.04,37.1,36.97,36.98,255285.0,34.8363,34.8927,34.7705,34.7799,255285.0
2023-03-21 09:30:00,37.28,37.35,37.22,37.32,60230.0,35.062,35.1279,35.0056,35.0996,60230.0
2023-03-21 10:00:00,37.32,37.49,37.28,37.34,73533.0,35.0996,35.2595,35.062,35.1184,73533.0
2023-03-21 10:30:00,37.34,37.75,37.31,37.69,60201.0,35.1184,35.5041,35.0902,35.4476,60201.0
2023-03-21 11:00:00,37.68,37.9,37.65,37.88,48927.0,35.4382,35.6451,35.41,35.6263,48927.0
2023-03-21 11:30:00,37.88,37.88,37.64,37.69,43817.0,35.6263,35.6263,35.4006,35.4476,43817.0
2023-03-21 12:00:00,37.69,37.71,37.55,37.6,22261.0,35.4476,35.4664,35.316,35.363,22261.0
2023-03-21 12:30:00,37.6,37.62,37.53,37.57,22672.0,35.363,35.3818,35.2971,35.3348,22672.0
2023-03-21 13:00:00,37.55,37.62,37.51,37.61,47601.0,35.316,35.3818,35.2783,35.3724,47601.0
2023-03-21 13:30:00,37.6,37.65,37.51,37.51,34020.0,35.363,35.41,35.2783,35.2783,34020.0
2023-03-21 14:00:00,37.52,37.67,37.5,37.66,33249.0,35.2877,35.4288,35.2689,35.4194,33249.0
2023-03-21 14:30:00,37.66,37.69,37.61,37.64,43900.0,35.4194,35.4476,35.3724,35.4006,43900.0
2023-03-21 15:00:00,37.65,37.82,37.62,37.75,113008.0,35.41,35.5699,35.3818,35.5041,113008.0
2023-03-21 15:30:00,37.75,37.87,37.65,37.7,230636.0,35.5041,35.6169,35.41,35.457,230636.0
2023-03-22 09:30:00,37.58,37.61,37.17,37.27,72777.0,35.3442,35.3724,34.9586,35.0526,72777.0
2023-03-22 10:00:00,37.25,37.34,37.19,37.3,127079.0,35.0338,35.1184,34.9774,35.0808,127079.0
2023-03-22 10:30:00,37.3,37.43,37.18,37.29,84729.0,35.0808,35.2031,34.968,35.0714,84729.0
2023-03-22 11:00:00,37.29,37.32,37.14,37.2,36222.0,35.0714,35.0996,34.9303,34.9868,36222.0
2023-03-22 11:30:00,37.21,37.25,37.12,37.22,35812.0,34.9962,35.0338,34.9115,35.0056,35812.0
2023-03-22 12:00:00,37.23,37.25,37.11,37.14,45382.0,35.015,35.0338,34.9021,34.9303,45382.0
2023-03-22 12:30:00,37.13,37.14,36.95,36.97,25559.0,34.9209,34.9303,34.7517,34.7705,25559.0
2023-03-22 13:00:00,36.96,36.96,36.9,36.96,19191.0,34.7611,34.7611,34.7046,34.7611,19191.0
2023-03-22 13:30:00,36.96,37.21,36.96,37.18,43088.0,34.7611,34.9962,34.7611,34.968,43088.0
2023-03-22 14:00:00,37.17,37.37,37.06,37.2,161764.0,34.9586,35.1467,34.8551,34.9868,161764.0
2023-03-22 14:30:00,37.2,37.35,36.85,36.95,289157.0,34.9868,35.1279,34.6576,34.7517,289157.0
2023-03-22 15:00:00,36.94,37.1,36.62,37.09,111564.0,34.7422,34.8927,34.4413,34.8833,111564.0
2023-03-22 15:30:00,37.1,37.13,36.34,36.38,301595.0,34.8927,34.9209,34.1779,34.2156,301595.0
2023-03-23 09:30:00,36.46,36.91,36.41,36.77,68948.0,34.2908,34.714,34.2438,34.5824,68948.0
2023-03-23 10:00:00,36.75,36.9,36.67,36.82,45681.0,34.5636,34.7046,34.4883,34.6294,45681.0
2023-03-23 10:30:00,36.82,37.07,36.79,37.03,32048.0,34.6294,34.8645,34.6012,34.8269,32048.0
2023-03-23 11:00:00,37.03,37.09,36.98,36.98,32627.0,34.8269,34.8833,34.7799,34.7799,32627.0
2023-03-23 11:30:00,36.99,37.11,36.99,37.01,27295.0,34.7893,34.9021,34.7893,34.8081,27295.0
2023-03-23 12:00:00,36.99,37.02,36.9,36.95,32932.0,34.7893,34.8175,34.7046,34.7517,32932.0
2023-03-23 12:30:00,36.97,37.01,36.9,36.96,25455.0,34.7705,34.8081,34.7046,34.7611,25455.0
2023-03-23 13:00:00,36.96,37.01,36.78,36.86,52320.0,34.7611,34.8081,34.5918,34.667,52320.0
2023-03-23 13:30:00,36.85,36.91,36.66,36.66,32197.0,34.6576,34.714,34.4789,34.4789,32197.0
2023-03-23 14:00:00,36.67,36.72,36.59,36.59,48077.0,34.4883,34.5353,34.4131,34.4131,48077.0
2023-03-23 14:30:00,36.59,36.66,36.45,36.66,65306.0,34.4131,34.4789,34.2814,34.4789,65306.0
2023-03-23 15:00:00,36.67,36.85,36.47,36.64,127082.0,34.4883,34.6576,34.3002,34.4601,127082.0
2023-03-23 15:30:00,36.62,36.94,36.6,36.76,252024.0,34.4413,34.7422,34.4225,34.573,252024.0
2023-03-24 09:30:00,36.58,36.89,36.46,36.79,68153.0,34.4037,34.6952,34.2908,34.6012,68153.0
2023-03-24 10:00:00,36.8,36.85,36.56,36.81,79241.0,34.6106,34.6576,34.3849,34.62,79241.0
2023-03-24 10:30:00,36.82,36.89,36.53,36.66,80201.0,34.6294,34.6952,34.3566,34.4789,80201.0
2023-03-24 11:00:00,36.67,36.72,36.44,36.62,61445.0,34.4883,34.5353,34.272,34.4413,61445.0
2023-03-24 11:30:00,36.61,36.84,36.56,36.79,52401.0,34.4319,34.6482,34.3849,34.6012,52401.0
2023-03-24 12:00:00,36.79,36.95,36.77,36.94,60516.0,34.6012,34.7517,34.5824,34.7422,60516.0
2023-03-24 12:30:00,36.94,37.13,36.92,37.0,49633.0,34.7422,34.9209,34.7234,34.7987,49633.0
2023-03-24 13:00:00,37.01,37.08,36.94,37.0,47982.0,34.8081,34.8739,34.7422,34.7987,47982.0
2023-03-24 13:30:00,37.01,37.08,36.89,36.95,40210.0,34.8081,34.8739,34.6952,34.7517,40210.0
2023-03-24 14:00:00,36.96,37.06,36.93,37.0,45765.0,34.7611,34.8551,34.7328,34.7987,45765.0
2023-03-24 14:30:00,36.99,37.06,36.94,36.94,68327.0,34.7893,34.8551,34.7422,34.7422,68327.0
2023-03-24 15:00:00,36.95,37.17,36.84,37.14,137549.0,34.7517,34.9586,34.6482,34.9303,137549.0
2023-03-24 15:30:00,37.14,37.28,37.03,37.27,494706.0,34.9303,35.062,34.8269,35.0526,494706.0
2023-03-27 09:30:00,37.56,37.7,37.45,37.51,67282.0,35.3254,35.457,35.2219,35.2783,67282.0
2023-03-27 10:00:00,37.49,37.5,37.21,37.26,33072.0,35.2595,35.2689,34.9962,35.0432,33072.0
2023-03-27 10:30:00,37.26,37.33,37.19,37.23,25444.0,35.0432,35.109,34.9774,35.015,25444.0
2023-03-27 11:00:00,37.23,37.25,37.12,37.18,22352.0,35.015,35.0338,34.9115,34.968,22352.0
2023-03-27 11:30:00,37.2,37.25,37.11,37.14,22577.0,34.9868,35.0338,34.9021,34.9303,22577.0
2023-03-27 12:00:00,37.14,37.37,37.14,37.37,23651.0,34.9303,35.1467,34.9303,35.1467,23651.0
2023-03-27 12:30:00,37.37,37.38,37.3,37.36,37071.0,35.1467,35.1561,35.0808,35.1373,37071.0
2023-03-27 13:00:00,37.37,37.44,37.33,37.41,26873.0,35.1467,35.2125,35.109,35.1843,26873.0
2023-03-27 13:30:00,37.43,37.43,37.31,37.31,23369.0,35.2031,35.2031,35.0902,35.0902,23369.0
2023-03-27 14:00:00,37.29,37.35,37.28,37.33,26506.0,35.0714,35.1279,35.062,35.109,26506.0
2023-03-27 14:30:00,37.33,37.51,37.29,37.51,41447.0,35.109,35.2783,35.0714,35.2783,41447.0
2023-03-27 15:00:00,37.51,37.64,37.48,37.64,83139.0,35.2783,35.4006,35.2501,35.4006,83139.0
2023-03-27 15:30:00,37.64,37.64,37.41,37.56,374610.0,35.4006,35.4006,35.1843,35.3254,374610.0
2023-03-28 09:30:00,37.33,37.42,36.89,37.36,80756.0,35.109,35.1937,34.6952,35.1373,80756.0
2023-03-28 10:00:00,37.38,37.55,37.34,37.4,40504.0,35.1561,35.316,35.1184,35.1749,40504.0
2023-03-28 10:30:00,37.4,37.57,37.3,37.47,39278.0,35.1749,35.3348,35.0808,35.2407,39278.0
2023-03-28 11:00:00,37.47,37.55,37.45,37.52,30248.0,35.2407,35.316,35.2219,35.2877,30248.0
2023-03-28 11:30:00,37.53,37.6,37.51,37.58,28788.0,35.2971,35.363,35.2783,35.3442,28788.0
2023-03-28 12:00:00,37.59,37.6,37.48,37.52,30047.0,35.3536,35.363,35.2501,35.2877,30047.0
2023-03-28 12:30:00,37.52,37.62,37.52,37.59,34102.0,35.2877,35.3818,35.2877,35.3536,34102.0
2023-03-28 13:00:00,37.58,37.59,37.36,37.54,50989.0,35.3442,35.3536,35.1373,35.3065,50989.0
2023-03-28 13:30:00,37.54,37.56,37.41,37.43,128075.0,35.3065,35.3254,35.1843,35.2031,128075.0
2023-03-28 14:00:00,37.42,37.45,37.34,37.42,46350.0,35.1937,35.2219,35.1184,35.1937,46350.0
2023-03-28 14:30:00,37.41,37.47,37.32,37.43,53377.0,35.1843,35.2407,35.0996,35.2031,53377.0
2023-03-28 15:00:00,37.44,37.49,37.37,37.49,88452.0,35.2125,35.2595,35.1467,35.2595,88452.0
2023-03-28 15:30:00,37.48,37.76,37.46,37.76,300612.0,35.2501,35.5135,35.2313,35.5135,300612.0
2023-03-29 09:30:00,38.07,38.15,37.84,37.92,43234.0,35.805,35.8803,35.5887,35.6639,43234.0
2023-03-29 10:00:00,37.93,38.01,37.68,37.7,52858.0,35.6733,35.7486,35.4382,35.457,52858.0
2023-03-29 10:30:00,37.71,37.72,37.57,37.58,42463.0,35.4664,35.4758,35.3348,35.3442,42463.0
2023-03-29 11:00:00,37.59,37.65,37.55,37.57,40639.0,35.3536,35.41,35.316,35.3348,40639.0
2023-03-29 11:30:00,37.58,37.6,37.49,37.57,28216.0,35.3442,35.363,35.2595,35.3348,28216.0
2023-03-29 12:00:00,37.58,37.62,37.45,37.46,35093.0,35.3442,35.3818,35.2219,35.2313,35093.0
2023-03-29 12:30:00,37.47,37.49,37.38,37.38,24445.0,35.2407,35.2595,35.1561,35.1561,24445.0
2023-03-29 13:00:00,37.4,37.48,37.37,37.46,25804.0,35.1749,35.2501,35.1467,35.2313,25804.0
2023-03-29 13:30:00,37.46,37.46,37.37,37.39,30761.0,35.2313,35.2313,35.1467,35.1655,30761.0
2023-03-29 14:00:00,37.39,37.44,37.33,37.44,44038.0,35.1655,35.2125,35.109,35.2125,44038.0
2023-03-29 14:30:00,37.43,37.54,37.43,37.51,58184.0,35.2031,35.3065,35.2031,35.2783,58184.0
2023-03-29 15:00:00,37.51,37.63,37.46,37.62,102677.0,35.2783,35.3912,35.2313,35.3818,102677.0
2023-03-29 15:30:00,37.61,37.75,37.57,37.72,278984.0,35.3724,35.5041,35.3348,35.4758,278984.0
2023-03-30 09:30:00,38.12,38.36,37.9,38.36,95733.0,35.9822,36.2088,35.7745,36.2088,95733.0
2023-03-30 10:00:00,38.34,38.51,38.3,38.51,72750.0,36.1899,36.3503,36.1521,36.3503,72750.0
2023-03-30 10:30:00,38.52,38.61,38.49,38.54,48447.0,36.3598,36.4447,36.3315,36.3787,48447.0
2023-03-30 11:00:00,38.54,38.55,38.36,38.4,60464.0,36.3787,36.3881,36.2088,36.2465,60464.0
2023-03-30 11:30:00,38.4,38.52,38.3,38.48,63670.0,36.2465,36.3598,36.1521,36.322,63670.0
2023-03-30 12:00:00,38.46,38.46,38.2,38.28,111012.0,36.3031,36.3031,36.0577,36.1332,111012.0
2023-03-30 12:30:00,38.29,38.36,38.22,38.3,40627.0,36.1427,36.2088,36.0766,36.1521,40627.0
2023-03-30 13:00:00,38.3,38.36,38.26,38.32,49332.0,36.1521,36.2088,36.1144,36.171,49332.0
2023-03-30 13:30:00,38.32,38.33,38.23,38.31,56601.0,36.171,36.1804,36.086,36.1616,56601.0
2023-03-30 14:00:00,38.3,38.43,38.3,38.4,61551.0,36.1521,36.2748,36.1521,36.2465,61551.0
2023-03-30 14:30:00,38.4,38.45,38.26,38.44,74258.0,36.2465,36.2937,36.1144,36.2843,74258.0
2023-03-30 15:00:00,38.44,38.57,38.42,38.53,122252.0,36.2843,36.407,36.2654,36.3692,122252.0
2023-03-30 15:30:00,38.54,38.66,38.48,38.58,428062.0,36.3787,36.4919,36.322,36.4164,428062.0
2023-03-31 09:30:00,38.77,39.08,38.77,39.05,54404.0,36.5958,36.8884,36.5958,36.8601,54404.0
2023-03-31 10:00:00,39.05,39.21,38.99,38.99,73064.0,36.8601,37.0111,36.8034,36.8034,73064.0
2023-03-31 10:30:00,38.99,39.08,38.91,38.99,82790.0,36.8034,36.8884,36.7279,36.8034,82790.0
2023-03-31 11:00:00,38.98,39.11,38.9,39.08,57525.0,36.794,36.9167,36.7185,36.8884,57525.0
2023-03-31 11:30:00,39.08,39.15,38.96,39.0,71452.0,36.8884,36.9544,36.7751,36.8129,71452.0
2023-03-31 12:00:00,39.0,39.01,38.95,39.0,44690.0,36.8129,36.8223,36.7657,36.8129,44690.0
2023-03-31 12:30:00,38.99,39.27,38.92,39.26,101777.0,36.8034,37.0677,36.7373,37.0583,101777.0
2023-03-31 13:00:00,39.25,39.25,39.01,39.11,60750.0,37.0488,37.0488,36.8223,36.9167,60750.0
2023-03-31 13:30:00,39.12,39.12,38.97,39.08,54742.0,36.9261,36.9261,36.7845,36.8884,54742.0
2023-03-31 14:00:00,39.09,39.2,39.08,39.13,58104.0,36.8978,37.0016,36.8884,36.9356,58104.0
2023-03-31 14:30:00,39.12,39.17,39.11,39.15,41988.0,36.9261,36.9733,36.9167,36.9544,41988.0
2023-03-31 15:00:00,39.15,39.29,39.1,39.27,117151.0,36.9544,37.0866,36.9073,37.0677,117151.0
2023-03-31 15:30:00,39.28,39.31,39.12,39.28,313395.0,37.0772,37.1055,36.9261,37.0772,313395.0
2023-04-03 09:30:00,39.22,39.58,38.86,39.04,135619.0,37.0205,37.3603,36.6807,36.8506,135619.0
2023-04-03 10:00:00,39.06,39.37,39.05,39.31,83634.0,36.8695,37.1621,36.8601,37.1055,83634.0
2023-04-03 10:30:00,39.32,39.33,39.04,39.16,60340.0,37.1149,37.1244,36.8506,36.9639,60340.0
2023-04-03 11:00:00,39.18,39.18,38.87,38.98,36540.0,36.9828,36.9828,36.6901,36.794,36540.0
2023-04-03 11:30:00,38.98,39.16,38.89,39.15,68019.0,36.794,36.9639,36.709,36.9544,68019.0
2023-04-03 12:00:00,39.17,39.23,39.17,39.2,28740.0,36.9733,37.03,36.9733,37.0016,28740.0
2023-04-03 12:30:00,39.2,39.26,39.17,39.23,34279.0,37.0016,37.0583,36.9733,37.03,34279.0
2023-04-03 13:00:00,39.23,39.33,39.2,39.24,39284.0,37.03,37.1244,37.0016,37.0394,39284.0
2023-04-03 13:30:00,39.25,39.28,39.09,39.14,45222.0,37.0488,37.0772,36.8978,36.945,45222.0
2023-04-03 14:00:00,39.12,39.22,39.07,39.1,45998.0,36.9261,37.0205,36.8789,36.9073,45998.0
2023-04-03 14:30:00,39.09,39.14,39.06,39.1,53729.0,36.8978,36.945,36.8695,36.9073,53729.0
2023-04-03 15:00:00,39.09,39.17,39.09,39.16,76628.0,36.8978,36.9733,36.8978,36.9639,76628.0
2023-04-03 15:30:00,39.16,39.27,39.11,39.11,253019.0,36.9639,37.0677,36.9167,36.9167,253019.0
2023-04-04 09:30:00,39.33,39.46,39.14,39.37,86441.0,37.1244,37.2471,36.945,37.1621,86441.0
2023-04-04 10:00:00,39.4,39.49,39.32,39.39,39090.0,37.1904,37.2754,37.1149,37.181,39090.0
2023-04-04 10:30:00,39.39,39.48,39.13,39.16,71774.0,37.181,37.2659,36.9356,36.9639,71774.0
2023-04-04 11:00:00,39.15,39.25,39.01,39.24,71750.0,36.9544,37.0488,36.8223,37.0394,71750.0
2023-04-04 11:30:00,39.24,39.29,39.13,39.13,35666.0,37.0394,37.0866,36.9356,36.9356,35666.0
2023-04-04 12:00:00,39.13,39.22,39.12,39.21,33911.0,36.9356,37.0205,36.9261,37.0111,33911.0
2023-04-04 12:30:00,39.22,39.27,39.2,39.24,26281.0,37.0205,37.0677,37.0016,37.0394,26281.0
2023-04-04 13:00:00,39.23,39.37,39.23,39.36,32403.0,37.03,37.1621,37.03,37.1527,32403.0
2023-04-04 13:30:00,39.36,39.38,39.22,39.24,50104.0,37.1527,37.1715,37.0205,37.0394,50104.0
2023-04-04 14:00:00,39.23,39.26,39.07,39.11,40162.0,37.03,37.0583,36.8789,36.9167,40162.0
2023-04-04 14:30:00,39.11,39.22,39.06,39.06,55307.0,36.9167,37.0205,36.8695,36.8695,55307.0
2023-04-04 15:00:00,39.05,39.11,38.93,38.94,48828.0,36.8601,36.9167,36.7468,36.7562,48828.0
2023-04-04 15:30:00,38.93,39.0,38.92,38.98,261198.0,36.7468,36.8129,36.7373,36.794,261198.0
2023-04-05 09:30:00,38.88,39.2,38.85,39.12,57363.0,36.6996,37.0016,36.6713,36.9261,57363.0
2023-04-05 10:00:00,39.13,39.18,39.05,39.11,103110.0,36.9356,36.9828,36.8601,36.9167,103110.0
2023-04-05 10:30:00,39.11,39.16,38.82,38.87,58710.0,36.9167,36.9639,36.643,36.6901,58710.0
2023-04-05 11:00:00,38.88,39.04,38.87,38.97,59556.0,36.6996,36.8506,36.6901,36.7845,59556.0
2023-04-05 11:30:00,38.97,39.16,38.96,39.16,59831.0,36.7845,36.9639,36.7751,36.9639,59831.0
2023-04-05 12:00:00,39.16,39.27,39.14,39.25,71070.0,36.9639,37.0677,36.945,37.0488,71070.0
2023-04-05 12:30:00,39.27,39.27,39.15,39.19,50661.0,37.0677,37.0677,36.9544,36.9922,50661.0
2023-04-05 13:00:00,39.19,39.25,39.01,39.15,156525.0,36.9922,37.0488,36.8223,36.9544,156525.0
2023-04-05 13:30:00,39.15,39.37,39.14,39.33,156820.0,36.9544,37.1621,36.945,37.1244,156820.0
2023-04-05 14:00:00,39.34,39.53,39.31,39.33,338001.0,37.1338,37.3131,37.1055,37.1244,338001.0
2023-04-05 14:30:00,39.33,39.42,39.28,39.41,92663.0,37.1244,37.2093,37.0772,37.1999,92663.0
2023-04-05 15:00:00,39.41,39.43,39.22,39.3,229773.0,37.1999,37.2187,37.0205,37.096,229773.0
2023-04-05 15:30:00,39.32,39.4,39.2,39.23,419855.0,37.1149,37.1904,37.0016,37.03,419855.0
2023-04-06 09:30:00,39.19,39.67,39.19,39.54,173645.0,36.9922,37.4453,36.9922,37.3226,173645.0
2023-04-06 10:00:00,39.54,39.69,39.47,39.52,89047.0,37.3226,37.4642,37.2565,37.3037,89047.0
2023-04-06 10:30:00,39.49,39.66,39.24,39.39,240997.0,37.2754,37.4358,37.0394,37.181,240997.0
2023-04-06 11:00:00,39.41,39.48,39.36,39.4,52916.0,37.1999,37.2659,37.1527,37.1904,52916.0
2023-04-06 11:30:00,39.41,39.5,39.35,39.43,58771.0,37.1999,37.2848,37.1432,37.2187,58771.0
2023-04-06 12:00:00,39.43,39.51,39.32,39.37,166073.0,37.2187,37.2943,37.1149,37.1621,166073.0
2023-04-06 12:30:00,39.37,39.59,39.35,39.57,73217.0,37.1621,37.3698,37.1432,37.3509,73217.0
2023-04-06 13:00:00,39.58,39.73,39.57,39.66,77508.0,37.3603,37.5019,37.3509,37.4358,77508.0
2023-04-06 13:30:00,39.66,39.67,39.44,39.47,79275.0,37.4358,37.4453,37.2282,37.2565,79275.0
2023-04-06 14:00:00,39.47,39.65,39.46,39.59,61156.0,37.2565,37.4264,37.2471,37.3698,61156.0
2023-04-06 14:30:00,39.59,39.66,39.53,39.55,149055.0,37.3698,37.4358,37.3131,37.332,149055.0
2023-04-06 15:00:00,39.55,39.58,39.45,39.5,114296.0,37.332,37.3603,37.2376,37.2848,114296.0
2023-04-06 15:30:00,39.5,39.57,39.46,39.54,353003.0,37.2848,37.3509,37.2471,37.3226,353003.0
2023-04-10 09:30:00,39.31,39.49,39.22,39.26,156847.0,37.1055,37.2754,37.0205,37.0583,156847.0
2023-04-10 10:00:00,39.25,39.44,39.24,39.39,120804.0,37.0488,37.2282,37.0394,37.181,120804.0
2023-04-10 10:30:00,39.39,39.65,39.36,39.57,151155.0,37.181,37.4264,37.1527,37.3509,151155.0
2023-04-10 11:00:00,39.58,39.72,39.57,39.69,119668.0,37.3603,37.4925,37.3509,37.4642,119668.0
2023-04-10 11:30:00,39.69,39.71,39.46,39.47,71110.0,37.4642,37.483,37.2471,37.2565,71110.0
2023-04-10 12:00:00,39.47,39.54,39.44,39.52,59906.0,37.2565,37.3226,37.2282,37.3037,59906.0
2023-04-10 12:30:00,39.51,39.71,39.5,39.69,58264.0,37.2943,37.483,37.2848,37.4642,58264.0
2023-04-10 13:00:00,39.69,39.75,39.63,39.75,59460.0,37.4642,37.5208,37.4075,37.5208,59460.0
2023-04-10 13:30:00,39.75,39.79,39.68,39.76,60892.0,37.5208,37.5586,37.4547,37.5302,60892.0
2023-04-10 14:00:00,39.78,39.78,39.6,39.62,43494.0,37.5491,37.5491,37.3792,37.3981,43494.0
2023-04-10 14:30:00,39.62,39.72,39.58,39.69,56456.0,37.3981,37.4925,37.3603,37.4642,56456.0
2023-04-10 15:00:00,39.69,39.86,39.69,39.77,121959.0,37.4642,37.6246,37.4642,37.5397,121959.0
2023-04-10 15:30:00,39.78,39.81,39.67,39.78,250519.0,37.5491,37.5774,37.4453,37.5491,250519.0
2023-04-11 09:30:00,40.01,40.44,40.0,40.35,88720.0,37.7662,38.1721,37.7568,38.0872,88720.0
2023-04-11 10:00:00,40.34,40.66,40.31,40.66,213045.0,38.0777,38.3798,38.0494,38.3798,213045.0
2023-04-11 10:30:00,40.65,40.77,40.59,40.74,47325.0,38.3703,38.4836,38.3137,38.4553,47325.0
2023-04-11 11:00:00,40.75,40.82,40.65,40.75,57057.0,38.4647,38.5308,38.3703,38.4647,57057.0
2023-04-11 11:30:00,40.75,40.82,40.72,40.76,43270.0,38.4647,38.5308,38.4364,38.4742,43270.0
2023-04-11 12:00:00,40.75,40.92,40.74,40.86,44138.0,38.4647,38.6252,38.4553,38.5685,44138.0
2023-04-11 12:30:00,40.86,40.87,40.76,40.85,50522.0,38.5685,38.578,38.4742,38.5591,50522.0
2023-04-11 13:00:00,40.84,40.87,40.75,40.87,71031.0,38.5497,38.578,38.4647,38.578,71031.0
2023-04-11 13:30:00,40.88,40.88,40.82,40.85,42366.0,38.5874,38.5874,38.5308,38.5591,42366.0
2023-04-11 14:00:00,40.86,40.9,40.84,40.9,48705.0,38.5685,38.6063,38.5497,38.6063,48705.0
2023-04-11 14:30:00,40.91,40.92,40.78,40.8,63161.0,38.6157,38.6252,38.493,38.5119,63161.0
2023-04-11 15:00:00,40.8,40.97,40.77,40.96,89423.0,38.5119,38.6724,38.4836,38.6629,89423.0
2023-04-11 15:30:00,40.96,40.97,40.74,40.77,251048.0,38.6629,38.6724,38.4553,38.4836,251048.0
2023-04-12 09:30:00,41.17,41.33,40.74,40.89,141164.0,38.8612,39.0122,38.4553,38.5969,141164.0
2023-04-12 10:00:00,40.88,40.93,40.69,40.85,116588.0,38.5874,38.6346,38.4081,38.5591,116588.0
2023-04-12 10:30:00,40.85,40.85,40.6,40.65,58666.0,38.5591,38.5591,38.3231,38.3703,58666.0
2023-04-12 11:00:00,40.65,40.68,40.44,40.55,35511.0,38.3703,38.3986,38.1721,38.2759,35511.0
2023-04-12 11:30:00,40.56,40.68,40.48,40.55,94021.0,38.2854,38.3986,38.2099,38.2759,94021.0
2023-04-12 12:00:00,40.55,40.64,40.54,40.58,25872.0,38.2759,38.3609,38.2665,38.3043,25872.0
2023-04-12 12:30:00,40.6,40.67,40.51,40.66,30259.0,38.3231,38.3892,38.2382,38.3798,30259.0
2023-04-12 13:00:00,40.66,40.79,40.61,40.73,57409.0,38.3798,38.5025,38.3326,38.4458,57409.0
2023-04-12 13:30:00,40.73,40.82,40.73,40.77,55565.0,38.4458,38.5308,38.4458,38.4836,55565.0
2023-04-12 14:00:00,40.78,40.89,40.69,40.7,140674.0,38.493,38.5969,38.4081,38.4175,140674.0
2023-04-12 14:30:00,40.69,40.72,40.6,40.66,60735.0,38.4081,38.4364,38.3231,38.3798,60735.0
2023-04-12 15:00:00,40.66,40.69,40.39,40.44,61174.0,38.3798,38.4081,38.1249,38.1721,61174.0
2023-04-12 15:30:00,40.43,40.6,40.41,40.53,249251.0,38.1627,38.3231,38.1438,38.2571,249251.0
2023-04-13 09:30:00,40.63,40.84,40.57,40.59,71087.0,38.3514,38.5497,38.2948,38.3137,71087.0
2023-04-13 10:00:00,40.58,40.84,40.47,40.82,104374.0,38.3043,38.5497,38.2004,38.5308,104374.0
2023-04-13 10:30:00,40.82,40.89,40.72,40.73,62134.0,38.5308,38.5969,38.4364,38.4458,62134.0
2023-04-13 11:00:00,40.74,40.89,40.74,40.8,62795.0,38.4553,38.5969,38.4553,38.5119,62795.0
2023-04-13 11:30:00,40.81,40.85,40.75,40.84,42120.0,38.5214,38.5591,38.4647,38.5497,42120.0
2023-04-13 12:00:00,40.86,40.87,40.78,40.84,43885.0,38.5685,38.578,38.493,38.5497,43885.0
2023-04-13 12:30:00,40.84,40.87,40.79,40.82,35631.0,38.5497,38.578,38.5025,38.5308,35631.0
2023-04-13 13:00:00,40.84,40.95,40.81,40.91,40476.0,38.5497,38.6535,38.5214,38.6157,40476.0
2023-04-13 13:30:00,40.92,40.98,40.87,40.96,58356.0,38.6252,38.6818,38.578,38.6629,58356.0
2023-04-13 14:00:00,40.98,41.06,40.95,41.06,68063.0,38.6818,38.7573,38.6535,38.7573,68063.0
2023-04-13 14:30:00,41.05,41.09,40.91,41.07,103460.0,38.7479,38.7857,38.6157,38.7668,103460.0
2023-04-13 15:00:00,41.08,41.14,41.03,41.14,114536.0,38.7762,38.8328,38.729,38.8328,114536.0
2023-04-13 15:30:00,41.14,41.23,41.06,41.2,344020.0,38.8328,38.9178,38.7573,38.8895,344020.0
2023-04-14 09:30:00,41.12,41.28,40.99,41.25,38597.0,38.814,38.965,38.6913,38.9367,38597.0
2023-04-14 10:00:00,41.23,41.27,41.02,41.07,38859.0,38.9178,38.9556,38.7196,38.7668,38859.0
2023-04-14 10:30:00,41.08,41.21,41.0,41.07,43554.0,38.7762,38.8989,38.7007,38.7668,43554.0
2023-04-14 11:00:00,41.07,41.08,40.92,40.93,33048.0,38.7668,38.7762,38.6252,38.6346,33048.0
2023-04-14 11:30:00,40.94,41.19,40.89,41.19,56246.0,38.6441,38.88,38.5969,38.88,56246.0
2023-04-14 12:00:00,41.18,41.26,41.1,41.21,58534.0,38.8706,38.9461,38.7951,38.8989,58534.0
2023-04-14 12:30:00,41.21,41.22,41.09,41.13,50897.0,38.8989,38.9084,38.7857,38.8234,50897.0
2023-04-14 13:00:00,41.12,41.19,41.09,41.13,36954.0,38.814,38.88,38.7857,38.8234,36954.0
2023-04-14 13:30:00,41.12,41.26,41.05,41.23,38402.0,38.814,38.9461,38.7479,38.9178,38402.0
2023-04-14 14:00:00,41.25,41.25,41.17,41.23,37495.0,38.9367,38.9367,38.8612,38.9178,37495.0
2023-04-14 14:30:00,41.24,41.28,41.13,41.15,51034.0,38.9272,38.965,38.8234,38.8423,51034.0
2023-04-14 15:00:00,41.15,41.26,40.94,41.19,224256.0,38.8423,38.9461,38.6441,38.88,224256.0
2023-04-14 15:30:00,41.2,41.25,41.04,41.14,504038.0,38.8895,38.9367,38.7385,38.8328,504038.0
2023-04-17 09:30:00,41.14,41.3,41.06,41.08,64788.0,38.8328,38.9839,38.7573,38.7762,64788.0
2023-04-17 10:00:00,41.06,41.22,41.03,41.21,73266.0,38.7573,38.9084,38.729,38.8989,73266.0
2023-04-17 10:30:00,41.21,41.28,41.13,41.18,30052.0,38.8989,38.965,38.8234,38.8706,30052.0
2023-04-17 11:00:00,41.18,41.19,40.98,41.0,40338.0,38.8706,38.88,38.6818,38.7007,40338.0
2023-04-17 11:30:00,41.01,41.01,40.8,40.82,55674.0,38.7101,38.7101,38.5119,38.5308,55674.0
2023-04-17 12:00:00,40.82,40.82,40.71,40.79,38620.0,38.5308,38.5308,38.427,38.5025,38620.0
2023-04-17 12:30:00,40.8,41.01,40.79,40.96,27240.0,38.5119,38.7101,38.5025,38.6629,27240.0
2023-04-17 13:00:00,40.95,40.96,40.87,40.88,31441.0,38.6535,38.6629,38.578,38.5874,31441.0
2023-04-17 13:30:00,40.88,40.88,40.75,40.77,49117.0,38.5874,38.5874,38.4647,38.4836,49117.0
2023-04-17 14:00:00,40.77,40.86,40.75,40.85,44656.0,38.4836,38.5685,38.4647,38.5591,44656.0
2023-04-17 14:30:00,40.86,40.95,40.85,40.93,119240.0,38.5685,38.6535,38.5591,38.6346,119240.0
2023-04-17 15:00:00,40.93,40.97,40.85,40.87,100150.0,38.6346,38.6724,38.5591,38.578,100150.0
2023-04-17 15:30:00,40.87,40.97,40.7,40.9,257760.0,38.578,38.6724,38.4175,38.6063,257760.0
2023-04-18 09:30:00,41.12,41.14,40.87,40.9,43139.0,38.814,38.8328,38.578,38.6063,43139.0
2023-04-18 10:00:00,40.9,40.95,40.86,40.86,48833.0,38.6063,38.6535,38.5685,38.5685,48833.0
2023-04-18 10:30:00,40.85,40.89,40.74,40.84,30020.0,38.5591,38.5969,38.4553,38.5497,30020.0
2023-04-18 11:00:00,40.84,40.99,40.81,40.86,54563.0,38.5497,38.6913,38.5214,38.5685,54563.0
2023-04-18 11:30:00,40.86,40.89,40.78,40.82,41185.0,38.5685,38.5969,38.493,38.5308,41185.0
2023-04-18 12:00:00,40.83,40.86,40.75,40.84,32355.0,38.5402,38.5685,38.4647,38.5497,32355.0
2023-04-18 12:30:00,40.84,40.86,40.71,40.71,29709.0,38.5497,38.5685,38.427,38.427,29709.0
2023-04-18 13:00:00,40.7,40.74,40.63,40.63,31683.0,38.4175,38.4553,38.3514,38.3514,31683.0
2023-04-18 13:30:00,40.63,40.82,40.6,40.68,78849.0,38.3514,38.5308,38.3231,38.3986,78849.0
2023-04-18 14:00:00,40.68,40.71,40.62,40.66,40749.0,38.3986,38.427,38.342,38.3798,40749.0
2023-04-18 14:30:00,40.66,40.71,40.6,40.71,46262.0,38.3798,38.427,38.3231,38.427,46262.0
2023-04-18 15:00:00,40.72,40.74,40.65,40.7,76022.0,38.4364,38.4553,38.3703,38.4175,76022.0
2023-04-18 15:30:00,40.7,40.71,40.55,40.55,227276.0,38.4175,38.427,38.2759,38.2759,227276.0
2023-04-19 09:30:00,40.45,40.83,40.35,40.61,144236.0,38.1815,38.5402,38.0872,38.3326,144236.0
2023-04-19 10:00:00,40.61,40.79,40.56,40.76,75525.0,38.3326,38.5025,38.2854,38.4742,75525.0
2023-04-19 10:30:00,40.75,40.78,40.71,40.74,60857.0,38.4647,38.493,38.427,38.4553,60857.0
2023-04-19 11:00:00,40.75,40.77,40.63,40.64,65927.0,38.4647,38.4836,38.3514,38.3609,65927.0
2023-04-19 11:30:00,40.64,40.77,40.58,40.75,32325.0,38.3609,38.4836,38.3043,38.4647,32325.0
2023-04-19 12:00:00,40.74,40.78,40.7,40.77,45507.0,38.4553,38.493,38.4175,38.4836,45507.0
2023-04-19 12:30:00,40.77,40.92,40.77,40.9,36641.0,38.4836,38.6252,38.4836,38.6063,36641.0
2023-04-19 13:00:00,40.91,40.95,40.84,40.86,44934.0,38.6157,38.6535,38.5497,38.5685,44934.0
2023-04-19 13:30:00,40.86,40.88,40.77,40.86,63219.0,38.5685,38.5874,38.4836,38.5685,63219.0
2023-04-19 14:00:00,40.86,40.9,40.79,40.83,38323.0,38.5685,38.6063,38.5025,38.5402,38323.0
2023-04-19 14:30:00,40.84,40.86,40.79,40.84,51109.0,38.5497,38.5685,38.5025,38.5497,51109.0
2023-04-19 15:00:00,40.84,40.85,40.73,40.75,132827.0,38.5497,38.5591,38.4458,38.4647,132827.0
2023-04-19 15:30:00,40.74,40.74,40.48,40.59,307153.0,38.4553,38.4553,38.2099,38.3137,307153.0
2023-04-20 09:30:00,40.32,40.68,40.2,40.64,72393.0,38.0588,38.3986,37.9456,38.3609,72393.0
2023-04-20 10:00:00,40.66,40.96,40.65,40.87,84563.0,38.3798,38.6629,38.3703,38.578,84563.0
2023-04-20 10:30:00,40.88,41.03,40.86,40.9,54542.0,38.5874,38.729,38.5685,38.6063,54542.0
2023-04-20 11:00:00,40.9,40.9,40.73,40.8,53860.0,38.6063,38.6063,38.4458,38.5119,53860.0
2023-04-20 11:30:00,40.79,41.0,40.77,40.98,42227.0,38.5025,38.7007,38.4836,38.6818,42227.0
2023-04-20 12:00:00,40.98,41.03,40.95,41.02,28707.0,38.6818,38.729,38.6535,38.7196,28707.0
2023-04-20 12:30:00,41.02,41.05,40.91,40.96,29034.0,38.7196,38.7479,38.6157,38.6629,29034.0
2023-04-20 13:00:00,40.98,40.99,40.93,40.97,32783.0,38.6818,38.6913,38.6346,38.6724,32783.0
2023-04-20 13:30:00,40.98,40.98,40.88,40.91,31467.0,38.6818,38.6818,38.5874,38.6157,31467.0
2023-04-20 14:00:00,40.91,40.96,40.86,40.92,33624.0,38.6157,38.6629,38.5685,38.6252,33624.0
2023-04-20 14:30:00,40.92,40.93,40.82,40.87,40035.0,38.6252,38.6346,38.5308,38.578,40035.0
2023-04-20 15:00:00,40.88,40.91,40.76,40.8,57429.0,38.5874,38.6157,38.4742,38.5119,57429.0
2023-04-20 15:30:00,40.8,40.89,40.75,40.86,186310.0,38.5119,38.5969,38.4647,38.5685,186310.0
2023-04-21 09:30:00,40.93,41.17,40.93,41.06,62052.0,38.6346,38.8612,38.6346,38.7573,62052.0
2023-04-21 10:00:00,41.07,41.17,40.98,41.14,34744.0,38.7668,38.8612,38.6818,38.8328,34744.0
2023-04-21 10:30:00,41.14,41.17,40.96,41.12,39843.0,38.8328,38.8612,38.6629,38.814,39843.0
2023-04-21 11:00:00,41.13,41.22,41.08,41.13,36544.0,38.8234,38.9084,38.7762,38.8234,36544.0
2023-04-21 11:30:00,41.13,41.17,40.82,40.87,47472.0,38.8234,38.8612,38.5308,38.578,47472.0
2023-04-21 12:00:00,40.87,40.98,40.87,40.91,38369.0,38.578,38.6818,38.578,38.6157,38369.0
2023-04-21 12:30:00,40.91,41.03,40.89,40.99,39659.0,38.6157,38.729,38.5969,38.6913,39659.0
2023-04-21 13:00:00,41.0,41.01,40.88,40.9,45087.0,38.7007,38.7101,38.5874,38.6063,45087.0
2023-04-21 13:30:00,40.9,41.02,40.9,40.98,59093.0,38.6063,38.7196,38.6063,38.6818,59093.0
2023-04-21 14:00:00,40.98,41.05,40.98,41.04,58577.0,38.6818,38.7479,38.6818,38.7385,58577.0
2023-04-21 14:30:00,41.04,41.07,40.99,41.05,43255.0,38.7385,38.7668,38.6913,38.7479,43255.0
2023-04-21 15:00:00,41.05,41.07,41.0,41.02,69643.0,38.7479,38.7668,38.7007,38.7196,69643.0
2023-04-21 15:30:00,41.02,41.12,40.94,41.09,235003.0,38.7196,38.814,38.6441,38.7857,235003.0
2023-04-24 09:30:00,41.22,41.4,41.1,41.33,65446.0,38.9084,39.0783,38.7951,39.0122,65446.0
2023-04-24 10:00:00,41.34,41.51,41.27,41.49,33759.0,39.0216,39.1821,38.9556,39.1632,33759.0
2023-04-24 10:30:00,41.5,41.5,41.33,41.34,39047.0,39.1727,39.1727,39.0122,39.0216,39047.0
2023-04-24 11:00:00,41.35,41.36,41.26,41.34,31894.0,39.0311,39.0405,38.9461,39.0216,31894.0
2023-04-24 11:30:00,41.34,41.38,41.26,41.27,32832.0,39.0216,39.0594,38.9461,38.9556,32832.0
2023-04-24 12:00:00,41.27,41.41,41.26,41.4,25683.0,38.9556,39.0877,38.9461,39.0783,25683.0
2023-04-24 12:30:00,41.38,41.43,41.35,41.4,27308.0,39.0594,39.1066,39.0311,39.0783,27308.0
2023-04-24 13:00:00,41.38,41.4,41.34,41.4,25113.0,39.0594,39.0783,39.0216,39.0783,25113.0
2023-04-24 13:30:00,41.4,41.48,41.38,41.45,30706.0,39.0783,39.1538,39.0594,39.1255,30706.0
2023-04-24 14:00:00,41.45,41.45,41.3,41.31,40497.0,39.1255,39.1255,38.9839,38.9933,40497.0
2023-04-24 14:30:00,41.31,41.32,41.16,41.21,56135.0,38.9933,39.0028,38.8517,38.8989,56135.0
2023-04-24 15:00:00,41.22,41.33,41.22,41.29,44025.0,38.9084,39.0122,38.9084,38.9744,44025.0
2023-04-24 15:30:00,41.29,41.48,41.26,41.45,183612.0,38.9744,39.1538,38.9461,39.1255,183612.0
2023-04-25 09:30:00,41.1,41.56,41.1,41.47,99993.0,38.7951,39.2293,38.7951,39.1443,99993.0
2023-04-25 10:00:00,41.46,41.62,41.42,41.46,82579.0,39.1349,39.2859,39.0971,39.1349,82579.0
2023-04-25 10:30:00,41.46,41.56,41.44,41.48,42173.0,39.1349,39.2293,39.116,39.1538,42173.0
2023-04-25 11:00:00,41.48,41.55,41.43,41.47,35690.0,39.1538,39.2199,39.1066,39.1443,35690.0
2023-04-25 11:30:00,41.46,41.54,41.41,41.51,45065.0,39.1349,39.2104,39.0877,39.1821,45065.0
2023-04-25 12:00:00,41.51,41.59,41.45,41.47,30790.0,39.1821,39.2576,39.1255,39.1443,30790.0
2023-04-25 12:30:00,41.46,41.49,41.37,41.4,35707.0,39.1349,39.1632,39.0499,39.0783,35707.0
2023-04-25 13:00:00,41.41,41.43,41.25,41.32,28051.0,39.0877,39.1066,38.9367,39.0028,28051.0
2023-04-25 13:30:00,41.32,41.36,41.26,41.27,25779.0,39.0028,39.0405,38.9461,38.9556,25779.0
2023-04-25 14:00:00,41.27,41.31,41.17,41.18,29440.0,38.9556,38.9933,38.8612,38.8706,29440.0
2023-04-25 14:30:00,41.18,41.23,41.02,41.02,76424.0,38.8706,38.9178,38.7196,38.7196,76424.0
2023-04-25 15:00:00,41.02,41.18,41.0,41.12,130161.0,38.7196,38.8706,38.7007,38.814,130161.0
2023-04-25 15:30:00,41.13,41.18,40.89,40.97,489811.0,38.8234,38.8706,38.5969,38.6724,489811.0
2023-04-26 09:30:00,40.93,41.1,40.78,40.84,75524.0,38.6346,38.7951,38.493,38.5497,75524.0
2023-04-26 10:00:00,40.84,40.95,40.68,40.76,48117.0,38.5497,38.6535,38.3986,38.4742,48117.0
2023-04-26 10:30:00,40.75,40.8,40.73,40.75,42832.0,38.4647,38.5119,38.4458,38.4647,42832.0
2023-04-26 11:00:00,40.74,40.83,40.66,40.81,108350.0,38.4553,38.5402,38.3798,38.5214,108350.0
2023-04-26 11:30:00,40.8,40.9,40.72,40.85,113145.0,38.5119,38.6063,38.4364,38.5591,113145.0
2023-04-26 12:00:00,40.84,40.89,40.77,40.84,37232.0,38.5497,38.5969,38.4836,38.5497,37232.0
2023-04-26 12:30:00,40.84,40.92,40.8,40.9,57867.0,38.5497,38.6252,38.5119,38.6063,57867.0
2023-04-26 13:00:00,40.9,40.95,40.84,40.89,41168.0,38.6063,38.6535,38.5497,38.5969,41168.0
2023-04-26 13:30:00,40.9,40.98,40.88,40.95,83362.0,38.6063,38.6818,38.5874,38.6535,83362.0
2023-04-26 14:00:00,40.95,40.95,40.79,40.94,46420.0,38.6535,38.6535,38.5025,38.6441,46420.0
2023-04-26 14:30:00,40.93,40.96,40.83,40.87,40038.0,38.6346,38.6629,38.5402,38.578,40038.0
2023-04-26 15:00:00,40.87,40.96,40.86,40.95,64576.0,38.578,38.6629,38.5685,38.6535,64576.0
2023-04-26 15:30:00,40.95,40.99,40.87,40.93,197377.0,38.6535,38.6913,38.578,38.6346,197377.0
2023-04-27 09:30:00,40.95,41.16,40.71,40.87,118533.0,38.6535,38.8517,38.427,38.578,118533.0
2023-04-27 10:00:00,40.85,40.92,40.69,40.71,55336.0,38.5591,38.6252,38.4081,38.427,55336.0
2023-04-27 10:30:00,40.7,40.73,40.49,40.65,42874.0,38.4175,38.4458,38.2193,38.3703,42874.0
2023-04-27 11:00:00,40.67,40.74,40.6,40.73,29316.0,38.3892,38.4553,38.3231,38.4458,29316.0
2023-04-27 11:30:00,40.74,40.9,40.74,40.9,35384.0,38.4553,38.6063,38.4553,38.6063,35384.0
2023-04-27 12:00:00,40.91,41.11,40.91,41.05,61935.0,38.6157,38.8045,38.6157,38.7479,61935.0
2023-04-27 12:30:00,41.05,41.1,40.99,41.09,23723.0,38.7479,38.7951,38.6913,38.7857,23723.0
2023-04-27 13:00:00,41.09,41.17,41.04,41.15,43454.0,38.7857,38.8612,38.7385,38.8423,43454.0
2023-04-27 13:30:00,41.16,41.21,41.12,41.14,33726.0,38.8517,38.8989,38.814,38.8328,33726.0
2023-04-27 14:00:00,41.14,41.26,41.11,41.26,37654.0,38.8328,38.9461,38.8045,38.9461,37654.0
2023-04-27 14:30:00,41.26,41.42,41.25,41.41,40148.0,38.9461,39.0971,38.9367,39.0877,40148.0
2023-04-27 15:00:00,41.41,41.46,41.29,41.3,58413.0,39.0877,39.1349,38.9744,38.9839,58413.0
2023-04-27 15:30:00,41.3,41.43,41.29,41.36,322061.0,38.9839,39.1066,38.9744,39.0405,322061.0
2023-04-28 09:30:00,41.34,41.59,41.13,41.52,64648.0,39.0216,39.2576,38.8234,39.1915,64648.0
2023-04-28 10:00:00,41.54,41.94,41.54,41.9,46546.0,39.2104,39.588,39.2104,39.5502,46546.0
2023-04-28 10:30:00,41.9,42.18,41.85,41.98,71350.0,39.5502,39.8145,39.503,39.6257,71350.0
2023-04-28 11:00:00,41.98,42.13,41.89,42.1,43330.0,39.6257,39.7673,39.5408,39.739,43330.0
2023-04-28 11:30:00,42.1,42.19,42.09,42.11,34829.0,39.739,39.824,39.7296,39.7484,34829.0
2023-04-28 12:00:00,42.12,42.17,42.1,42.15,40384.0,39.7579,39.8051,39.739,39.7862,40384.0
2023-04-28 12:30:00,42.16,42.25,42.15,42.24,38569.0,39.7956,39.8806,39.7862,39.8712,38569.0
2023-04-28 13:00:00,42.23,42.24,42.0,42.06,121434.0,39.8617,39.8712,39.6446,39.7013,121434.0
2023-04-28 13:30:00,42.06,42.18,41.95,41.98,56254.0,39.7013,39.8145,39.5974,39.6257,56254.0
2023-04-28 14:00:00,41.97,42.03,41.89,41.9,43747.0,39.6163,39.6729,39.5408,39.5502,43747.0
2023-04-28 14:30:00,41.91,41.94,41.84,41.89,53903.0,39.5597,39.588,39.4936,39.5408,53903.0
2023-04-28 15:00:00,41.89,41.92,41.81,41.86,88033.0,39.5408,39.5691,39.4653,39.5125,88033.0
2023-04-28 15:30:00,41.86,42.02,41.82,41.95,354288.0,39.5125,39.6635,39.4747,39.5974,354288.0
2023-05-01 09:30:00,41.64,42.25,41.58,42.19,216715.0,39.3048,39.8806,39.2482,39.824,216715.0
2023-05-01 10:00:00,42.1,42.13,42.0,42.09,26180.0,39.739,39.7673,39.6446,39.7296,26180.0
2023-05-01 10:30:00,42.1,42.38,42.1,42.33,40489.0,39.739,40.0033,39.739,39.9561,40489.0
2023-05-01 11:00:00,42.33,42.34,42.1,42.12,31457.0,39.9561,39.9656,39.739,39.7579,31457.0
2023-05-01 11:30:00,42.12,42.19,42.06,42.11,30402.0,39.7579,39.824,39.7013,39.7484,30402.0
2023-05-01 12:00:00,42.11,42.17,42.05,42.11,39518.0,39.7484,39.8051,39.6918,39.7484,39518.0
2023-05-01 12:30:00,42.12,42.16,42.09,42.13,39456.0,39.7579,39.7956,39.7296,39.7673,39456.0
2023-05-01 13:00:00,42.13,42.16,42.1,42.1,28390.0,39.7673,39.7956,39.739,39.739,28390.0
2023-05-01 13:30:00,42.09,42.1,42.04,42.05,31010.0,39.7296,39.739,39.6824,39.6918,31010.0
2023-05-01 14:00:00,42.06,42.21,42.04,42.21,130540.0,39.7013,39.8428,39.6824,39.8428,130540.0
2023-05-01 14:30:00,42.21,42.22,41.98,42.14,85967.0,39.8428,39.8523,39.6257,39.7768,85967.0
2023-05-01 15:00:00,42.14,42.22,42.11,42.21,65119.0,39.7768,39.8523,39.7484,39.8428,65119.0
2023-05-01 15:30:00,42.21,42.43,42.19,42.37,194837.0,39.8428,40.0505,39.824,39.9939,194837.0
2023-05-02 09:30:00,42.24,42.58,42.15,42.42,142726.0,39.8712,40.1921,39.7862,40.0411,142726.0
2023-05-02 10:00:00,42.41,42.5,42.06,42.11,101351.0,40.0316,40.1166,39.7013,39.7484,101351.0
2023-05-02 10:30:00,42.13,42.24,41.95,41.99,54404.0,39.7673,39.8712,39.5974,39.6352,54404.0
2023-05-02 11:00:00,41.98,42.05,41.89,42.03,105711.0,39.6257,39.6918,39.5408,39.6729,105711.0
2023-05-02 11:30:00,42.02,42.13,41.99,42.05,82970.0,39.6635,39.7673,39.6352,39.6918,82970.0
2023-05-02 12:00:00,42.06,42.19,41.97,42.04,113334.0,39.7013,39.824,39.6163,39.6824,113334.0
2023-05-02 12:30:00,42.03,42.16,41.96,42.06,84481.0,39.6729,39.7956,39.6069,39.7013,84481.0
2023-05-02 13:00:00,42.05,42.11,42.01,42.06,68189.0,39.6918,39.7484,39.6541,39.7013,68189.0
2023-05-02 13:30:00,42.05,42.12,41.98,42.09,54210.0,39.6918,39.7579,39.6257,39.7296,54210.0
2023-05-02 14:00:00,42.09,42.12,42.01,42.08,70375.0,39.7296,39.7579,39.6541,39.7201,70375.0
2023-05-02 14:30:00,42.07,42.38,42.04,42.38,223887.0,39.7107,40.0033,39.6824,40.0033,223887.0
2023-05-02 15:00:00,42.37,42.41,42.17,42.23,370647.0,39.9939,40.0316,39.8051,39.8617,370647.0
2023-05-02 15:30:00,42.22,42.28,42.07,42.12,405572.0,39.8523,39.9089,39.7107,39.7579,405572.0
2023-05-03 09:30:00,42.63,43.24,40.67,41.46,262811.0,40.2393,40.8151,38.3892,39.1349,262811.0
2023-05-03 10:00:00,41.49,41.59,40.85,41.05,158143.0,39.1632,39.2576,38.5591,38.7479,158143.0
2023-05-03 10:30:00,41.07,41.46,40.99,41.29,92667.0,38.7668,39.1349,38.6913,38.9744,92667.0
2023-05-03 11:00:00,41.28,41.28,40.77,40.8,96881.0,38.965,38.965,38.4836,38.5119,96881.0
2023-05-03 11:30:00,40.81,41.05,40.79,40.87,97527.0,38.5214,38.7479,38.5025,38.578,97527.0
2023-05-03 12:00:00,40.89,40.94,40.53,40.69,75144.0,38.5969,38.6441,38.2571,38.4081,75144.0
2023-05-03 12:30:00,40.69,41.0,40.57,41.0,61948.0,38.4081,38.7007,38.2948,38.7007,61948.0
2023-05-03 13:00:00,41.01,41.11,40.92,41.05,57078.0,38.7101,38.8045,38.6252,38.7479,57078.0
2023-05-03 13:30:00,41.06,41.28,41.05,41.13,202403.0,38.7573,38.965,38.7479,38.8234,202403.0
2023-05-03 14:00:00,41.12,41.23,40.99,41.13,80288.0,38.814,38.9178,38.6913,38.8234,80288.0
2023-05-03 14:30:00,41.13,41.44,40.92,41.21,122961.0,38.8234,39.116,38.6252,38.8989,122961.0
2023-05-03 15:00:00,41.2,41.21,40.42,40.44,111659.0,38.8895,38.8989,38.1532,38.1721,111659.0
2023-05-03 15:30:00,40.43,40.52,40.25,40.48,456090.0,38.1627,38.2476,37.9928,38.2099,456090.0
2023-05-04 09:30:00,40.48,41.09,39.35,39.38,277289.0,38.2099,38.7857,37.1432,37.1715,277289.0
2023-05-04 10:00:00,39.36,39.93,39.35,39.72,127770.0,37.1527,37.6907,37.1432,37.4925,127770.0
2023-05-04 10:30:00,39.72,40.33,39.72,40.32,115191.0,37.4925,38.0683,37.4925,38.0588,115191.0
2023-05-04 11:00:00,40.37,40.52,40.08,40.09,106633.0,38.106,38.2476,37.8323,37.8417,106633.0
2023-05-04 11:30:00,40.09,40.36,40.03,40.28,53178.0,37.8417,38.0966,37.7851,38.0211,53178.0
2023-05-04 12:00:00,40.29,40.61,40.22,40.61,31055.0,38.0305,38.3326,37.9644,38.3326,31055.0
2023-05-04 12:30:00,40.63,40.78,40.54,40.77,40145.0,38.3514,38.493,38.2665,38.4836,40145.0
2023-05-04 13:00:00,40.77,41.02,40.76,40.95,54231.0,38.4836,38.7196,38.4742,38.6535,54231.0
2023-05-04 13:30:00,40.94,40.99,40.82,40.91,59117.0,38.6441,38.6913,38.5308,38.6157,59117.0
2023-05-04 14:00:00,40.92,40.93,40.54,40.59,84315.0,38.6252,38.6346,38.2665,38.3137,84315.0
2023-05-04 14:30:00,40.58,40.73,40.52,40.72,58338.0,38.3043,38.4458,38.2476,38.4364,58338.0
2023-05-04 15:00:00,40.71,40.89,40.66,40.86,112109.0,38.427,38.5969,38.3798,38.5685,112109.0
2023-05-04 15:30:00,40.86,40.92,40.71,40.87,593232.0,38.5685,38.6252,38.427,38.578,593232.0
2023-05-05 09:30:00,41.06,41.49,40.82,40.98,89255.0,38.7573,39.1632,38.5308,38.6818,89255.0
2023-05-05 10:00:00,40.99,41.07,40.9,40.95,102605.0,38.6913,38.7668,38.6063,38.6535,102605.0
2023-05-05 10:30:00,40.95,41.18,40.95,40.96,40552.0,38.6535,38.8706,38.6535,38.6629,40552.0
2023-05-05 11:00:00,40.97,41.05,40.81,40.83,31956.0,38.6724,38.7479,38.5214,38.5402,31956.0
2023-05-05 11:30:00,40.85,40.93,40.83,40.85,65456.0,38.5591,38.6346,38.5402,38.5591,65456.0
2023-05-05 12:00:00,40.86,41.01,40.86,40.97,20435.0,38.5685,38.7101,38.5685,38.6724,20435.0
2023-05-05 12:30:00,40.99,41.14,40.99,41.12,22804.0,38.6913,38.8328,38.6913,38.814,22804.0
2023-05-05 13:00:00,41.12,41.14,41.0,41.05,23965.0,38.814,38.8328,38.7007,38.7479,23965.0
2023-05-05 13:30:00,41.06,41.25,41.05,41.12,63721.0,38.7573,38.9367,38.7479,38.814,63721.0
2023-05-05 14:00:00,41.13,41.18,41.01,41.16,138806.0,38.8234,38.8706,38.7101,38.8517,138806.0
2023-05-05 14:30:00,41.17,41.28,41.14,41.22,36601.0,38.8612,38.965,38.8328,38.9084,36601.0
2023-05-05 15:00:00,41.22,41.28,41.2,41.26,35515.0,38.9084,38.965,38.8895,38.9461,35515.0
2023-05-05 15:30:00,41.24,41.36,41.23,41.32,216426.0,38.9272,39.0405,38.9178,39.0028,216426.0
2023-05-08 09:30:00,41.14,41.31,40.72,40.98,60977.0,38.8328,38.9933,38.4364,38.6818,60977.0
2023-05-08 10:00:00,40.98,40.99,40.86,40.88,46720.0,38.6818,38.6913,38.5685,38.5874,46720.0
2023-05-08 10:30:00,40.88,41.04,40.87,40.96,33985.0,38.5874,38.7385,38.578,38.6629,33985.0
2023-05-08 11:00:00,40.97,41.12,40.97,41.03,23975.0,38.6724,38.814,38.6724,38.729,23975.0
2023-05-08 11:30:00,41.04,41.06,40.94,41.03,22655.0,38.7385,38.7573,38.6441,38.729,22655.0
2023-05-08 12:00:00,41.03,41.12,40.96,41.12,26467.0,38.729,38.814,38.6629,38.814,26467.0
2023-05-08 12:30:00,41.14,41.19,41.09,41.15,23724.0,38.8328,38.88,38.7857,38.8423,23724.0
2023-05-08 13:00:00,41.15,41.22,41.12,41.16,18943.0,38.8423,38.9084,38.814,38.8517,18943.0
2023-05-08 13:30:00,41.18,41.22,41.1,41.18,23560.0,38.8706,38.9084,38.7951,38.8706,23560.0
2023-05-08 14:00:00,41.2,41.2,40.98,41.12,28578.0,38.8895,38.8895,38.6818,38.814,28578.0
2023-05-08 14:30:00,41.13,41.19,41.11,41.16,32719.0,38.8234,38.88,38.8045,38.8517,32719.0
2023-05-08 15:00:00,41.15,41.29,41.14,41.28,64540.0,38.8423,38.9744,38.8328,38.965,64540.0
2023-05-08 15:30:00,41.29,41.4,41.25,41.33,170983.0,38.9744,39.0783,38.9367,39.0122,170983.0
2023-05-09 09:30:00,41.03,41.03,40.54,40.75,69659.0,38.729,38.729,38.2665,38.4647,69659.0
2023-05-09 10:00:00,40.77,40.92,40.65,40.9,82218.0,38.4836,38.6252,38.3703,38.6063,82218.0
2023-05-09 10:30:00,40.91,40.95,40.8,40.91,53974.0,38.6157,38.6535,38.5119,38.6157,53974.0
2023-05-09 11:00:00,40.91,41.04,40.9,40.91,76993.0,38.6157,38.7385,38.6063,38.6157,76993.0
2023-05-09 11:30:00,40.92,41.16,40.91,41.14,74873.0,38.6252,38.8517,38.6157,38.8328,74873.0
2023-05-09 12:00:00,41.13,41.14,41.01,41.04,27930.0,38.8234,38.8328,38.7101,38.7385,27930.0
2023-05-09 12:30:00,41.03,41.07,40.98,41.05,24236.0,38.729,38.7668,38.6818,38.7479,24236.0
2023-05-09 13:00:00,41.04,41.07,40.91,40.95,20295.0,38.7385,38.7668,38.6157,38.6535,20295.0
2023-05-09 13:30:00,40.95,41.05,40.94,41.03,27242.0,38.6535,38.7479,38.6441,38.729,27242.0
2023-05-09 14:00:00,41.01,41.02,40.93,40.95,31479.0,38.7101,38.7196,38.6346,38.6535,31479.0
2023-05-09 14:30:00,40.96,41.08,40.96,40.97,24765.0,38.6629,38.7762,38.6629,38.6724,24765.0
2023-05-09 15:00:00,40.98,41.02,40.89,40.94,42959.0,38.6818,38.7196,38.5969,38.6441,42959.0
2023-05-09 15:30:00,40.93,40.97,40.85,40.93,123312.0,38.6346,38.6724,38.5591,38.6346,123312.0
2023-05-10 09:30:00,41.26,41.48,40.76,41.01,51985.0,38.9461,39.1538,38.4742,38.7101,51985.0
2023-05-10 10:00:00,41.04,41.16,40.84,40.88,18468.0,38.7385,38.8517,38.5497,38.5874,18468.0
2023-05-10 10:30:00,40.86,40.87,40.5,40.52,32780.0,38.5685,38.578,38.2287,38.2476,32780.0
2023-05-10 11:00:00,40.52,40.64,40.52,40.59,16399.0,38.2476,38.3609,38.2476,38.3137,16399.0
2023-05-10 11:30:00,40.58,40.77,40.52,40.73,28439.0,38.3043,38.4836,38.2476,38.4458,28439.0
2023-05-10 12:00:00,40.73,40.83,40.68,40.81,20425.0,38.4458,38.5402,38.3986,38.5214,20425.0
2023-05-10 12:30:00,40.81,40.84,40.59,40.59,22447.0,38.5214,38.5497,38.3137,38.3137,22447.0
2023-05-10 13:00:00,40.6,40.65,40.48,40.53,16602.0,38.3231,38.3703,38.2099,38.2571,16602.0
2023-05-10 13:30:00,40.52,40.59,40.46,40.55,14643.0,38.2476,38.3137,38.191,38.2759,14643.0
2023-05-10 14:00:00,40.55,40.72,40.55,40.7,18214.0,38.2759,38.4364,38.2759,38.4175,18214.0
2023-05-10 14:30:00,40.71,40.81,40.7,40.74,21881.0,38.427,38.5214,38.4175,38.4553,21881.0
2023-05-10 15:00:00,40.75,40.98,40.74,40.96,38830.0,38.4647,38.6818,38.4553,38.6629,38830.0
2023-05-10 15:30:00,40.95,41.17,40.95,41.03,177059.0,38.6535,38.8612,38.6535,38.729,177059.0
2023-05-11 09:30:00,40.95,40.95,40.65,40.65,21378.0,38.6535,38.6535,38.3703,38.3703,21378.0
2023-05-11 10:00:00,40.64,40.88,40.55,40.87,35763.0,38.3609,38.5874,38.2759,38.578,35763.0
2023-05-11 10:30:00,40.89,40.89,40.7,40.86,28036.0,38.5969,38.5969,38.4175,38.5685,28036.0
2023-05-11 11:00:00,40.87,40.98,40.82,40.98,42622.0,38.578,38.6818,38.5308,38.6818,42622.0
2023-05-11 11:30:00,40.98,41.08,40.88,41.08,26756.0,38.6818,38.7762,38.5874,38.7762,26756.0
2023-05-11 12:00:00,41.08,41.2,41.08,41.18,35896.0,38.7762,38.8895,38.7762,38.8706,35896.0
2023-05-11 12:30:00,41.17,41.25,41.15,41.23,25938.0,38.8612,38.9367,38.8423,38.9178,25938.0
2023-05-11 13:00:00,41.23,41.29,41.18,41.19,21373.0,38.9178,38.9744,38.8706,38.88,21373.0
2023-05-11 13:30:00,41.18,41.21,40.99,41.14,32426.0,38.8706,38.8989,38.6913,38.8328,32426.0
2023-05-11 14:00:00,41.16,41.17,41.05,41.16,30982.0,38.8517,38.8612,38.7479,38.8517,30982.0
2023-05-11 14:30:00,41.16,41.2,41.1,41.18,24729.0,38.8517,38.8895,38.7951,38.8706,24729.0
2023-05-11 15:00:00,41.18,41.25,41.14,41.17,31862.0,38.8706,38.9367,38.8328,38.8612,31862.0
2023-05-11 15:30:00,41.17,41.17,40.99,41.0,155534.0,38.8612,38.8612,38.6913,38.7007,155534.0
2023-05-12 09:30:00,41.01,41.09,40.77,40.92,18019.0,38.7101,38.7857,38.4836,38.6252,18019.0
2023-05-12 10:00:00,40.86,41.06,40.86,40.98,27167.0,38.5685,38.7573,38.5685,38.6818,27167.0
2023-05-12 10:30:00,40.97,41.01,40.87,40.93,13683.0,38.6724,38.7101,38.578,38.6346,13683.0
2023-05-12 11:00:00,40.93,41.03,40.89,40.91,25625.0,38.6346,38.729,38.5969,38.6157,25625.0
2023-05-12 11:30:00,40.89,40.9,40.73,40.81,17722.0,38.5969,38.6063,38.4458,38.5214,17722.0
2023-05-12 12:00:00,40.8,40.86,40.7,40.86,12851.0,38.5119,38.5685,38.4175,38.5685,12851.0
2023-05-12 12:30:00,40.84,40.87,40.73,40.76,12185.0,38.5497,38.578,38.4458,38.4742,12185.0
2023-05-12 13:00:00,40.76,40.81,40.7,40.76,30201.0,38.4742,38.5214,38.4175,38.4742,30201.0
2023-05-12 13:30:00,40.79,40.79,40.67,40.69,18591.0,38.5025,38.5025,38.3892,38.4081,18591.0
2023-05-12 14:00:00,40.68,40.79,40.63,40.73,35688.0,38.3986,38.5025,38.3514,38.4458,35688.0
2023-05-12 14:30:00,40.73,40.75,40.66,40.74,19328.0,38.4458,38.4647,38.3798,38.4553,19328.0
2023-05-12 15:00:00,40.73,40.84,40.72,40.8,22579.0,38.4458,38.5497,38.4364,38.5119,22579.0
2023-05-12 15:30:00,40.8,40.94,40.8,40.9,139814.0,38.5119,38.6441,38.5119,38.6063,139814.0
2023-05-15 09:30:00,41.13,41.13,40.74,40.9,47490.0,38.8234,38.8234,38.4553,38.6063,47490.0
2023-05-15 10:00:00,40.89,40.97,40.78,40.91,27518.0,38.5969,38.6724,38.493,38.6157,27518.0
2023-05-15 10:30:00,40.91,40.99,40.87,40.92,20503.0,38.6157,38.6913,38.578,38.6252,20503.0
2023-05-15 11:00:00,40.9,41.01,40.9,40.98,11466.0,38.6063,38.7101,38.6063,38.6818,11466.0
2023-05-15 11:30:00,40.98,41.0,40.9,40.91,15136.0,38.6818,38.7007,38.6063,38.6157,15136.0
2023-05-15 12:00:00,40.91,40.93,40.83,40.91,18072.0,38.6157,38.6346,38.5402,38.6157,18072.0
2023-05-15 12:30:00,40.91,41.04,40.9,41.03,17108.0,38.6157,38.7385,38.6063,38.729,17108.0
2023-05-15 13:00:00,41.04,41.13,40.99,40.99,23104.0,38.7385,38.8234,38.6913,38.6913,23104.0
2023-05-15 13:30:00,40.98,41.0,40.83,40.91,46225.0,38.6818,38.7007,38.5402,38.6157,46225.0
2023-05-15 14:00:00,40.92,41.03,40.9,40.91,35509.0,38.6252,38.729,38.6063,38.6157,35509.0
2023-05-15 14:30:00,40.91,40.95,40.83,40.84,43522.0,38.6157,38.6535,38.5402,38.5497,43522.0
2023-05-15 15:00:00,40.85,40.9,40.76,40.78,84074.0,38.5591,38.6063,38.4742,38.493,84074.0
2023-05-15 15:30:00,40.77,40.94,40.77,40.94,146689.0,38.4836,38.6441,38.4836,38.6441,146689.0
2023-05-16 09:30:00,40.77,40.77,40.33,40.4,24482.0,38.4836,38.4836,38.0683,38.1343,24482.0
2023-05-16 10:00:00,40.41,40.47,40.29,40.36,31919.0,38.1438,38.2004,38.0305,38.0966,31919.0
2023-05-16 10:30:00,40.38,40.41,40.24,40.36,38135.0,38.1155,38.1438,37.9833,38.0966,38135.0
2023-05-16 11:00:00,40.37,40.47,40.36,40.46,22112.0,38.106,38.2004,38.0966,38.191,22112.0
2023-05-16 11:30:00,40.48,40.48,40.38,40.41,15210.0,38.2099,38.2099,38.1155,38.1438,15210.0
2023-05-16 12:00:00,40.43,40.43,40.33,40.37,13772.0,38.1627,38.1627,38.0683,38.106,13772.0
2023-05-16 12:30:00,40.38,40.45,40.36,40.43,12280.0,38.1155,38.1815,38.0966,38.1627,12280.0
2023-05-16 13:00:00,40.45,40.49,40.39,40.4,10301.0,38.1815,38.2193,38.1249,38.1343,10301.0
2023-05-16 13:30:00,40.4,40.41,40.28,40.4,16781.0,38.1343,38.1438,38.0211,38.1343,16781.0
2023-05-16 14:00:00,40.39,40.41,40.32,40.39,17139.0,38.1249,38.1438,38.0588,38.1249,17139.0
2023-05-16 14:30:00,40.38,40.48,40.36,40.44,19722.0,38.1155,38.2099,38.0966,38.1721,19722.0
2023-05-16 15:00:00,40.45,40.48,40.39,40.47,24597.0,38.1815,38.2099,38.1249,38.2004,24597.0
2023-05-16 15:30:00,40.47,40.52,40.38,40.4,88554.0,38.2004,38.2476,38.1155,38.1343,88554.0
2023-05-17 09:30:00,40.56,40.72,39.98,39.98,25451.0,38.2854,38.4364,37.7379,37.7379,25451.0
2023-05-17 10:00:00,40.0,40.12,39.99,40.07,23259.0,37.7568,37.87,37.7473,37.8229,23259.0
2023-05-17 10:30:00,40.08,40.13,39.99,40.02,27806.0,37.8323,37.8795,37.7473,37.7757,27806.0
2023-05-17 11:00:00,40.03,40.18,40.0,40.12,32642.0,37.7851,37.9267,37.7568,37.87,32642.0
2023-05-17 11:30:00,40.13,40.4,40.11,40.34,41748.0,37.8795,38.1343,37.8606,38.0777,41748.0
2023-05-17 12:00:00,40.35,40.49,39.75,40.29,1525664.0,38.0872,38.2193,37.5208,38.0305,1525664.0
2023-05-17 12:30:00,40.28,40.6,40.28,40.59,19143.0,38.0211,38.3231,38.0211,38.3137,19143.0
2023-05-17 13:00:00,40.59,40.73,40.59,40.65,34827.0,38.3137,38.4458,38.3137,38.3703,34827.0
2023-05-17 13:30:00,40.65,40.67,40.39,40.41,47300.0,38.3703,38.3892,38.1249,38.1438,47300.0
2023-05-17 14:00:00,40.4,40.42,40.11,40.12,42623.0,38.1343,38.1532,37.8606,37.87,42623.0
2023-05-17 14:30:00,40.12,40.16,40.07,40.07,69725.0,37.87,37.9078,37.8229,37.8229,69725.0
2023-05-17 15:00:00,40.09,40.18,40.03,40.03,102123.0,37.8417,37.9267,37.7851,37.7851,102123.0
2023-05-17 15:30:00,40.03,40.16,40.01,40.14,301360.0,37.7851,37.9078,37.7662,37.8889,301360.0
2023-05-18 09:30:00,40.05,40.23,39.82,40.14,33937.0,37.804,37.9739,37.5869,37.8889,33937.0
2023-05-18 10:00:00,40.12,40.42,40.1,40.39,27181.0,37.87,38.1532,37.8512,38.1249,27181.0
2023-05-18 10:30:00,40.41,40.45,40.35,40.45,20891.0,38.1438,38.1815,38.0872,38.1815,20891.0
2023-05-18 11:00:00,40.47,40.59,40.46,40.51,17266.0,38.2004,38.3137,38.191,38.2382,17266.0
2023-05-18 11:30:00,40.51,40.62,40.45,40.5,19922.0,38.2382,38.342,38.1815,38.2287,19922.0
2023-05-18 12:00:00,40.5,40.53,40.41,40.42,25931.0,38.2287,38.2571,38.1438,38.1532,25931.0
2023-05-18 12:30:00,40.44,40.46,40.34,40.35,18128.0,38.1721,38.191,38.0777,38.0872,18128.0
2023-05-18 13:00:00,40.36,40.41,40.24,40.24,22341.0,38.0966,38.1438,37.9833,37.9833,22341.0
2023-05-18 13:30:00,40.24,40.3,40.13,40.16,19495.0,37.9833,38.04,37.8795,37.9078,19495.0
2023-05-18 14:00:00,40.18,40.26,40.15,40.23,25673.0,37.9267,38.0022,37.8984,37.9739,25673.0
2023-05-18 14:30:00,40.23,40.32,40.2,40.31,60979.0,37.9739,38.0588,37.9456,38.0494,60979.0
2023-05-18 15:00:00,40.32,40.43,40.29,40.38,34779.0,38.0588,38.1627,38.0305,38.1155,34779.0
2023-05-18 15:30:00,40.38,40.61,40.38,40.5,157267.0,38.1155,38.3326,38.1155,38.2287,157267.0
2023-05-19 09:30:00,40.71,40.71,40.46,40.57,35087.0,38.427,38.427,38.191,38.2948,35087.0
2023-05-19 10:00:00,40.57,40.68,40.56,40.68,34515.0,38.2948,38.3986,38.2854,38.3986,34515.0
2023-05-19 10:30:00,40.69,40.7,40.49,40.52,17440.0,38.4081,38.4175,38.2193,38.2476,17440.0
2023-05-19 11:00:00,40.54,40.6,40.31,40.31,21956.0,38.2665,38.3231,38.0494,38.0494,21956.0
2023-05-19 11:30:00,40.31,40.35,40.08,40.33,38606.0,38.0494,38.0872,37.8323,38.0683,38606.0
2023-05-19 12:00:00,40.32,40.36,40.21,40.22,26757.0,38.0588,38.0966,37.955,37.9644,26757.0
2023-05-19 12:30:00,40.22,40.3,40.15,40.25,27738.0,37.9644,38.04,37.8984,37.9928,27738.0
2023-05-19 13:00:00,40.24,40.31,40.21,40.24,61258.0,37.9833,38.0494,37.955,37.9833,61258.0
2023-05-19 13:30:00,40.26,40.29,40.23,40.24,40393.0,38.0022,38.0305,37.9739,37.9833,40393.0
2023-05-19 14:00:00,40.23,40.39,40.23,40.32,34720.0,37.9739,38.1249,37.9739,38.0588,34720.0
2023-05-19 14:30:00,40.31,40.33,40.19,40.3,29475.0,38.0494,38.0683,37.9361,38.04,29475.0
2023-05-19 15:00:00,40.3,40.33,40.25,40.27,34220.0,38.04,38.0683,37.9928,38.0116,34220.0
2023-05-19 15:30:00,40.27,40.32,40.17,40.2,159661.0,38.0116,38.0588,37.9172,37.9456,159661.0
2023-05-22 09:30:00,40.16,40.32,39.91,39.92,55057.0,37.9078,38.0588,37.6718,37.6813,55057.0
2023-05-22 10:00:00,39.91,40.08,39.84,40.02,71108.0,37.6718,37.8323,37.6058,37.7757,71108.0
2023-05-22 10:30:00,40.03,40.04,39.93,39.99,154144.0,37.7851,37.7945,37.6907,37.7473,154144.0
2023-05-22 11:00:00,40.0,40.07,39.88,39.93,219356.0,37.7568,37.8229,37.6435,37.6907,219356.0
2023-05-22 11:30:00,39.93,40.05,39.92,40.04,38562.0,37.6907,37.804,37.6813,37.7945,38562.0
2023-05-22 12:00:00,40.04,40.07,39.97,39.99,75282.0,37.7945,37.8229,37.7285,37.7473,75282.0
2023-05-22 12:30:00,40.0,40.05,39.91,39.92,29562.0,37.7568,37.804,37.6718,37.6813,29562.0
2023-05-22 13:00:00,39.93,39.93,39.69,39.69,35118.0,37.6907,37.6907,37.4642,37.4642,35118.0
2023-05-22 13:30:00,39.69,39.72,39.56,39.58,36016.0,37.4642,37.4925,37.3415,37.3603,36016.0
2023-05-22 14:00:00,39.57,39.72,39.56,39.72,28056.0,37.3509,37.4925,37.3415,37.4925,28056.0
2023-05-22 14:30:00,39.72,39.92,39.63,39.9,1017787.0,37.4925,37.6813,37.4075,37.6624,1017787.0
2023-05-22 15:00:00,39.91,40.07,39.58,39.59,54501.0,37.6718,37.8229,37.3603,37.3698,54501.0
2023-05-22 15:30:00,39.58,39.61,39.29,39.41,426518.0,37.3603,37.3887,37.0866,37.1999,426518.0
2023-05-23 09:30:00,39.24,39.24,38.88,39.05,64364.0,37.0394,37.0394,36.6996,36.8601,64364.0
2023-05-23 10:00:00,39.06,39.2,38.91,38.94,61971.0,36.8695,37.0016,36.7279,36.7562,61971.0
2023-05-23 10:30:00,38.95,39.04,38.89,38.96,47893.0,36.7657,36.8506,36.709,36.7751,47893.0
2023-05-23 11:00:00,38.96,39.01,38.68,38.8,64811.0,36.7751,36.8223,36.5108,36.6241,64811.0
2023-05-23 11:30:00,38.8,38.93,38.57,38.58,151505.0,36.6241,36.7468,36.407,36.4164,151505.0
2023-05-23 12:00:00,38.58,38.64,38.29,38.3,90289.0,36.4164,36.473,36.1427,36.1521,90289.0
2023-05-23 12:30:00,38.28,38.3,37.95,37.96,56939.0,36.1332,36.1521,35.8217,35.8312,56939.0
2023-05-23 13:00:00,37.97,38.09,37.91,37.93,68217.0,35.8406,35.9539,35.784,35.8029,68217.0
2023-05-23 13:30:00,37.93,38.16,37.83,38.16,105279.0,35.8029,36.02,35.7085,36.02,105279.0
2023-05-23 14:00:00,38.17,38.34,38.02,38.1,81588.0,36.0294,36.1899,35.8878,35.9633,81588.0
2023-05-23 14:30:00,38.1,38.22,38.04,38.16,66250.0,35.9633,36.0766,35.9067,36.02,66250.0
2023-05-23 15:00:00,38.16,38.16,37.98,38.07,73522.0,36.02,36.02,35.8501,35.935,73522.0
2023-05-23 15:30:00,38.08,38.16,37.99,38.03,312889.0,35.9445,36.02,35.8595,35.8973,312889.0
2023-05-24 09:30:00,37.87,38.08,37.28,37.28,54237.0,35.7462,35.9445,35.1893,35.1893,54237.0
2023-05-24 10:00:00,37.27,37.46,37.27,37.43,92675.0,35.1799,35.3592,35.1799,35.3309,92675.0
2023-05-24 10:30:00,37.43,37.47,37.26,37.28,66827.0,35.3309,35.3687,35.1704,35.1893,66827.0
2023-05-24 11:00:00,37.28,37.31,37.19,37.2,53322.0,35.1893,35.2176,35.1044,35.1138,53322.0
2023-05-24 11:30:00,37.2,37.2,36.98,37.02,92690.0,35.1138,35.1138,34.9061,34.9439,92690.0
2023-05-24 12:00:00,37.03,37.14,36.97,37.0,35201.0,34.9533,35.0572,34.8967,34.925,35201.0
2023-05-24 12:30:00,36.99,37.14,36.97,37.14,41555.0,34.9156,35.0572,34.8967,35.0572,41555.0
2023-05-24 13:00:00,37.12,37.14,37.03,37.07,23254.0,35.0383,35.0572,34.9533,34.9911,23254.0
2023-05-24 13:30:00,37.06,37.13,36.99,37.01,41719.0,34.9817,35.0477,34.9156,34.9345,41719.0
2023-05-24 14:00:00,37.0,37.06,36.91,36.93,56669.0,34.925,34.9817,34.8401,34.8589,56669.0
2023-05-24 14:30:00,36.92,37.02,36.9,36.94,42151.0,34.8495,34.9439,34.8306,34.8684,42151.0
2023-05-24 15:00:00,36.94,37.22,36.9,37.16,82713.0,34.8684,35.1327,34.8306,35.076,82713.0
2023-05-24 15:30:00,37.16,37.27,37.06,37.14,213234.0,35.076,35.1799,34.9817,35.0572,213234.0
2023-05-25 09:30:00,37.11,37.11,36.54,36.73,62268.0,35.0289,35.0289,34.4908,34.6702,62268.0
2023-05-25 10:00:00,36.71,36.83,36.59,36.78,53809.0,34.6513,34.7646,34.538,34.7174,53809.0
2023-05-25 10:30:00,36.77,36.77,36.5,36.58,48148.0,34.7079,34.7079,34.4531,34.5286,48148.0
2023-05-25 11:00:00,36.6,36.65,36.42,36.46,59846.0,34.5475,34.5946,34.3775,34.4153,59846.0
2023-05-25 11:30:00,36.45,36.51,36.42,36.49,48894.0,34.4059,34.4625,34.3775,34.4436,48894.0
2023-05-25 12:00:00,36.5,36.64,36.49,36.5,22685.0,34.4531,34.5852,34.4436,34.4531,22685.0
2023-05-25 12:30:00,36.51,36.59,36.44,36.52,24478.0,34.4625,34.538,34.3964,34.4719,24478.0
2023-05-25 13:00:00,36.53,36.78,36.49,36.78,25642.0,34.4814,34.7174,34.4436,34.7174,25642.0
2023-05-25 13:30:00,36.77,36.86,36.71,36.8,53606.0,34.7079,34.7929,34.6513,34.7362,53606.0
2023-05-25 14:00:00,36.8,36.95,36.8,36.93,53585.0,34.7362,34.8778,34.7362,34.8589,53585.0
2023-05-25 14:30:00,36.94,36.94,36.83,36.86,38122.0,34.8684,34.8684,34.7646,34.7929,38122.0
2023-05-25 15:00:00,36.86,37.02,36.85,37.0,46788.0,34.7929,34.9439,34.7834,34.925,46788.0
2023-05-25 15:30:00,37.0,37.05,36.9,36.91,213327.0,34.925,34.9722,34.8306,34.8401,213327.0
2023-05-26 09:30:00,36.89,37.78,36.6,36.79,63932.0,34.8212,35.6613,34.5475,34.7268,63932.0
2023-05-26 10:00:00,36.77,37.06,36.77,37.06,76571.0,34.7079,34.9817,34.7079,34.9817,76571.0
2023-05-26 10:30:00,37.08,37.08,36.66,36.69,72618.0,35.0005,35.0005,34.6041,34.6324,72618.0
2023-05-26 11:00:00,36.67,36.76,36.54,36.72,73963.0,34.6135,34.6985,34.4908,34.6607,73963.0
2023-05-26 11:30:00,36.71,36.75,36.6,36.62,50932.0,34.6513,34.689,34.5475,34.5663,50932.0
2023-05-26 12:00:00,36.62,36.79,36.61,36.77,104253.0,34.5663,34.7268,34.5569,34.7079,104253.0
2023-05-26 12:30:00,36.78,36.8,36.69,36.7,82182.0,34.7174,34.7362,34.6324,34.6418,82182.0
2023-05-26 13:00:00,36.71,36.77,36.64,36.69,45174.0,34.6513,34.7079,34.5852,34.6324,45174.0
2023-05-26 13:30:00,36.69,36.7,36.55,36.69,45254.0,34.6324,34.6418,34.5003,34.6324,45254.0
2023-05-26 14:00:00,36.7,36.79,36.65,36.79,71882.0,34.6418,34.7268,34.5946,34.7268,71882.0
2023-05-26 14:30:00,36.8,36.91,36.79,36.84,52448.0,34.7362,34.8401,34.7268,34.774,52448.0
2023-05-26 15:00:00,36.84,36.87,36.76,36.77,67136.0,34.774,34.8023,34.6985,34.7079,67136.0
2023-05-26 15:30:00,36.77,36.97,36.76,36.95,293404.0,34.7079,34.8967,34.6985,34.8778,293404.0
2023-05-30 09:30:00,36.97,37.04,36.57,36.79,48346.0,34.8967,34.9628,34.5191,34.7268,48346.0
2023-05-30 10:00:00,36.79,36.79,36.53,36.59,49698.0,34.7268,34.7268,34.4814,34.538,49698.0
2023-05-30 10:30:00,36.57,36.66,36.43,36.45,74270.0,34.5191,34.6041,34.387,34.4059,74270.0
2023-05-30 11:00:00,36.45,36.52,36.28,36.37,48517.0,34.4059,34.4719,34.2454,34.3304,48517.0
2023-05-30 11:30:00,36.38,36.44,36.27,36.31,45143.0,34.3398,34.3964,34.236,34.2737,45143.0
2023-05-30 12:00:00,36.32,36.34,36.26,36.28,34453.0,34.2832,34.302,34.2265,34.2454,34453.0
2023-05-30 12:30:00,36.27,36.41,36.21,36.35,38015.0,34.236,34.3681,34.1793,34.3115,38015.0
2023-05-30 13:00:00,36.37,36.37,36.28,36.3,36018.0,34.3304,34.3304,34.2454,34.2643,36018.0
2023-05-30 13:30:00,36.3,36.38,36.26,36.3,46955.0,34.2643,34.3398,34.2265,34.2643,46955.0
2023-05-30 14:00:00,36.31,36.46,36.28,36.45,64312.0,34.2737,34.4153,34.2454,34.4059,64312.0
2023-05-30 14:30:00,36.45,36.54,36.39,36.41,125838.0,34.4059,34.4908,34.3492,34.3681,125838.0
2023-05-30 15:00:00,36.36,36.43,36.33,36.41,69867.0,34.3209,34.387,34.2926,34.3681,69867.0
2023-05-30 15:30:00,36.41,36.54,36.36,36.48,319992.0,34.3681,34.4908,34.3209,34.4342,319992.0
2023-05-31 09:30:00,36.19,36.43,35.67,35.97,236308.0,34.1604,34.387,33.6696,33.9528,236308.0
2023-05-31 10:00:00,35.97,35.99,35.82,35.87,154356.0,33.9528,33.9717,33.8112,33.8584,154356.0
2023-05-31 10:30:00,35.86,35.86,35.64,35.72,109674.0,33.849,33.849,33.6413,33.7168,109674.0
2023-05-31 11:00:00,35.72,35.77,35.69,35.74,58989.0,33.7168,33.764,33.6885,33.7357,58989.0
2023-05-31 11:30:00,35.73,35.74,35.55,35.56,36340.0,33.7262,33.7357,33.5563,33.5658,36340.0
2023-05-31 12:00:00,35.57,35.7,35.52,35.69,108529.0,33.5752,33.6979,33.528,33.6885,108529.0
2023-05-31 12:30:00,35.68,35.87,35.68,35.82,37714.0,33.679,33.8584,33.679,33.8112,37714.0
2023-05-31 13:00:00,35.82,35.91,35.8,35.88,30937.0,33.8112,33.8961,33.7923,33.8678,30937.0
2023-05-31 13:30:00,35.89,36.11,35.84,35.95,76076.0,33.8773,34.0849,33.8301,33.9339,76076.0
2023-05-31 14:00:00,35.95,36.03,35.89,36.02,87016.0,33.9339,34.0094,33.8773,34.0,87016.0
2023-05-31 14:30:00,36.03,36.16,35.97,36.02,56941.0,34.0094,34.1321,33.9528,34.0,56941.0
2023-05-31 15:00:00,36.03,36.13,36.03,36.11,53101.0,34.0094,34.1038,34.0094,34.0849,53101.0
2023-05-31 15:30:00,36.13,36.29,35.97,36.11,614007.0,34.1038,34.2548,33.9528,34.0849,614007.0
2023-06-01 09:30:00,36.15,37.45,36.0,36.46,208243.0,34.1227,35.3498,33.9811,34.4153,208243.0
2023-06-01 10:00:00,36.47,36.7,36.39,36.69,129448.0,34.4247,34.6418,34.3492,34.6324,129448.0
2023-06-01 10:30:00,36.68,36.98,36.68,36.93,53277.0,34.623,34.9061,34.623,34.8589,53277.0
2023-06-01 11:00:00,36.94,37.01,36.88,36.98,59045.0,34.8684,34.9345,34.8117,34.9061,59045.0
2023-06-01 11:30:00,36.98,37.41,36.97,37.35,185120.0,34.9061,35.312,34.8967,35.2554,185120.0
2023-06-01 12:00:00,37.33,37.33,37.11,37.3,278896.0,35.2365,35.2365,35.0289,35.2082,278896.0
2023-06-01 12:30:00,37.29,37.42,37.22,37.39,68303.0,35.1988,35.3215,35.1327,35.2931,68303.0
2023-06-01 13:00:00,37.39,37.56,37.36,37.52,131196.0,35.2931,35.4536,35.2648,35.4159,131196.0
2023-06-01 13:30:00,37.51,37.51,37.39,37.48,101679.0,35.4064,35.4064,35.2931,35.3781,101679.0
2023-06-01 14:00:00,37.48,37.51,37.41,37.47,61297.0,35.3781,35.4064,35.312,35.3687,61297.0
2023-06-01 14:30:00,37.48,37.49,37.36,37.44,53916.0,35.3781,35.3875,35.2648,35.3403,53916.0
2023-06-01 15:00:00,37.44,37.53,37.42,37.51,75851.0,35.3403,35.4253,35.3215,35.4064,75851.0
2023-06-01 15:30:00,37.51,37.67,37.48,37.66,517487.0,35.4064,35.5574,35.3781,35.548,517487.0
2023-06-02 09:30:00,37.65,38.08,37.62,38.0,162831.0,35.5386,35.9445,35.5103,35.8689,162831.0
2023-06-02 10:00:00,37.98,38.54,37.98,38.51,80084.0,35.8501,36.3787,35.8501,36.3503,80084.0
2023-06-02 10:30:00,38.52,38.63,38.44,38.6,61968.0,36.3598,36.4636,36.2843,36.4353,61968.0
2023-06-02 11:00:00,38.61,38.75,38.55,38.75,41234.0,36.4447,36.5769,36.3881,36.5769,41234.0
2023-06-02 11:30:00,38.74,38.81,38.6,38.7,51832.0,36.5674,36.6335,36.4353,36.5297,51832.0
2023-06-02 12:00:00,38.7,38.74,38.63,38.67,131797.0,36.5297,36.5674,36.4636,36.5014,131797.0
2023-06-02 12:30:00,38.68,38.71,38.48,38.49,44143.0,36.5108,36.5391,36.322,36.3315,44143.0
2023-06-02 13:00:00,38.5,38.57,38.43,38.56,38263.0,36.3409,36.407,36.2748,36.3975,38263.0
2023-06-02 13:30:00,38.57,38.68,38.54,38.68,37467.0,36.407,36.5108,36.3787,36.5108,37467.0
2023-06-02 14:00:00,38.68,38.71,38.59,38.64,59495.0,36.5108,36.5391,36.4259,36.473,59495.0
2023-06-02 14:30:00,38.64,38.68,38.59,38.66,37786.0,36.473,36.5108,36.4259,36.4919,37786.0
2023-06-02 15:00:00,38.66,38.86,38.66,38.71,104401.0,36.4919,36.6807,36.4919,36.5391,104401.0
2023-06-02 15:30:00,38.72,38.87,38.66,38.79,374199.0,36.5486,36.6901,36.4919,36.6146,374199.0
2023-06-05 09:30:00,38.77,38.99,38.65,38.99,53454.0,36.5958,36.8034,36.4825,36.8034,53454.0
2023-06-05 10:00:00,38.99,39.11,38.72,38.92,49392.0,36.8034,36.9167,36.5486,36.7373,49392.0
2023-06-05 10:30:00,38.92,38.95,38.69,38.69,33418.0,36.7373,36.7657,36.5202,36.5202,33418.0
2023-06-05 11:00:00,38.7,38.85,38.64,38.84,30584.0,36.5297,36.6713,36.473,36.6618,30584.0
2023-06-05 11:30:00,38.84,38.84,38.7,38.75,37860.0,36.6618,36.6618,36.5297,36.5769,37860.0
2023-06-05 12:00:00,38.77,38.87,38.72,38.85,19361.0,36.5958,36.6901,36.5486,36.6713,19361.0
2023-06-05 12:30:00,38.85,39.02,38.85,39.02,44908.0,36.6713,36.8317,36.6713,36.8317,44908.0
2023-06-05 13:00:00,39.04,39.04,38.86,38.89,29581.0,36.8506,36.8506,36.6807,36.709,29581.0
2023-06-05 13:30:00,38.9,38.92,38.84,38.92,21514.0,36.7185,36.7373,36.6618,36.7373,21514.0
2023-06-05 14:00:00,38.92,38.94,38.79,38.89,72983.0,36.7373,36.7562,36.6146,36.709,72983.0
2023-06-05 14:30:00,38.89,38.92,38.77,38.91,66932.0,36.709,36.7373,36.5958,36.7279,66932.0
2023-06-05 15:00:00,38.91,38.96,38.85,38.87,58244.0,36.7279,36.7751,36.6713,36.6901,58244.0
2023-06-05 15:30:00,38.86,38.99,38.84,38.91,161732.0,36.6807,36.8034,36.6618,36.7279,161732.0
2023-06-06 09:30:00,39.04,39.12,38.96,39.04,107775.0,36.8506,36.9261,36.7751,36.8506,107775.0
2023-06-06 10:00:00,39.05,39.36,38.98,39.04,103990.0,36.8601,37.1527,36.794,36.8506,103990.0
2023-06-06 10:30:00,39.04,39.08,38.89,38.91,22172.0,36.8506,36.8884,36.709,36.7279,22172.0
2023-06-06 11:00:00,38.91,39.09,38.82,38.87,64766.0,36.7279,36.8978,36.643,36.6901,64766.0
2023-06-06 11:30:00,38.88,39.0,38.88,38.97,24767.0,36.6996,36.8129,36.6996,36.7845,24767.0
2023-06-06 12:00:00,38.97,39.0,38.91,38.91,26759.0,36.7845,36.8129,36.7279,36.7279,26759.0
2023-06-06 12:30:00,38.91,38.94,38.86,38.93,21593.0,36.7279,36.7562,36.6807,36.7468,21593.0
2023-06-06 13:00:00,38.93,39.01,38.88,38.91,13441.0,36.7468,36.8223,36.6996,36.7279,13441.0
2023-06-06 13:30:00,38.91,38.95,38.87,38.94,19240.0,36.7279,36.7657,36.6901,36.7562,19240.0
2023-06-06 14:00:00,38.94,39.03,38.91,39.02,26499.0,36.7562,36.8412,36.7279,36.8317,26499.0
2023-06-06 14:30:00,39.03,39.09,38.98,39.05,24487.0,36.8412,36.8978,36.794,36.8601,24487.0
2023-06-06 15:00:00,39.06,39.11,39.01,39.09,32380.0,36.8695,36.9167,36.8223,36.8978,32380.0
2023-06-06 15:30:00,39.09,39.17,39.05,39.13,186802.0,36.8978,36.9733,36.8601,36.9356,186802.0
2023-06-07 09:30:00,39.05,39.49,38.97,39.49,43163.0,36.8601,37.2754,36.7845,37.2754,43163.0
2023-06-07 10:00:00,39.49,39.58,39.32,39.37,66924.0,37.2754,37.3603,37.1149,37.1621,66924.0
2023-06-07 10:30:00,39.41,39.45,39.2,39.43,36938.0,37.1999,37.2376,37.0016,37.2187,36938.0
2023-06-07 11:00:00,39.41,39.45,39.37,39.43,29797.0,37.1999,37.2376,37.1621,37.2187,29797.0
2023-06-07 11:30:00,39.43,39.47,39.25,39.27,33157.0,37.2187,37.2565,37.0488,37.0677,33157.0
2023-06-07 12:00:00,39.27,39.36,39.24,39.26,28116.0,37.0677,37.1527,37.0394,37.0583,28116.0
2023-06-07 12:30:00,39.25,39.38,39.24,39.27,31668.0,37.0488,37.1715,37.0394,37.0677,31668.0
2023-06-07 13:00:00,39.26,39.29,39.2,39.24,34838.0,37.0583,37.0866,37.0016,37.0394,34838.0
2023-06-07 13:30:00,39.24,39.32,39.17,39.32,48011.0,37.0394,37.1149,36.9733,37.1149,48011.0
2023-06-07 14:00:00,39.32,39.44,39.32,39.41,39257.0,37.1149,37.2282,37.1149,37.1999,39257.0
2023-06-07 14:30:00,39.41,39.45,39.33,39.36,39172.0,37.1999,37.2376,37.1244,37.1527,39172.0
2023-06-07 15:00:00,39.36,39.39,39.25,39.38,54310.0,37.1527,37.181,37.0488,37.1715,54310.0
2023-06-07 15:30:00,39.38,39.42,39.34,39.39,177686.0,37.1715,37.2093,37.1338,37.181,177686.0
2023-06-08 09:30:00,39.39,39.43,38.98,39.13,65511.0,37.181,37.2187,36.794,36.9356,65511.0
2023-06-08 10:00:00,39.15,39.27,38.96,39.02,74587.0,36.9544,37.0677,36.7751,36.8317,74587.0
2023-06-08 10:30:00,39.03,39.04,38.69,38.75,125784.0,36.8412,36.8506,36.5202,36.5769,125784.0
2023-06-08 11:00:00,38.77,38.77,38.41,38.56,53452.0,36.5958,36.5958,36.2559,36.3975,53452.0
2023-06-08 11:30:00,38.57,38.76,38.5,38.76,51893.0,36.407,36.5863,36.3409,36.5863,51893.0
2023-06-08 12:00:00,38.79,38.82,38.51,38.76,346795.0,36.6146,36.643,36.3503,36.5863,346795.0
2023-06-08 12:30:00,38.77,38.79,38.58,38.59,36884.0,36.5958,36.6146,36.4164,36.4259,36884.0
2023-06-08 13:00:00,38.58,38.62,38.4,38.48,188240.0,36.4164,36.4542,36.2465,36.322,188240.0
2023-06-08 13:30:00,38.46,38.48,38.34,38.48,107897.0,36.3031,36.322,36.1899,36.322,107897.0
2023-06-08 14:00:00,38.5,38.6,38.46,38.55,22467.0,36.3409,36.4353,36.3031,36.3881,22467.0
2023-06-08 14:30:00,38.55,38.66,38.51,38.65,91350.0,36.3881,36.4919,36.3503,36.4825,91350.0
2023-06-08 15:00:00,38.65,38.84,38.65,38.82,31579.0,36.4825,36.6618,36.4825,36.643,31579.0
2023-06-08 15:30:00,38.81,38.91,38.71,38.72,254387.0,36.6335,36.7279,36.5391,36.5486,254387.0
2023-06-09 09:30:00,38.73,38.76,38.47,38.47,20832.0,36.558,36.5863,36.3126,36.3126,20832.0
2023-06-09 10:00:00,38.47,38.65,38.47,38.63,26868.0,36.3126,36.4825,36.3126,36.4636,26868.0
2023-06-09 10:30:00,38.65,38.7,38.51,38.53,27984.0,36.4825,36.5297,36.3503,36.3692,27984.0
2023-06-09 11:00:00,38.51,38.59,38.44,38.52,44752.0,36.3503,36.4259,36.2843,36.3598,44752.0
2023-06-09 11:30:00,38.52,38.66,38.5,38.54,29892.0,36.3598,36.4919,36.3409,36.3787,29892.0
2023-06-09 12:00:00,38.53,38.62,38.49,38.53,28006.0,36.3692,36.4542,36.3315,36.3692,28006.0
2023-06-09 12:30:00,38.53,38.69,38.49,38.69,40339.0,36.3692,36.5202,36.3315,36.5202,40339.0
2023-06-09 13:00:00,38.67,38.8,38.67,38.74,37103.0,36.5014,36.6241,36.5014,36.5674,37103.0
2023-06-09 13:30:00,38.73,38.76,38.64,38.65,20512.0,36.558,36.5863,36.473,36.4825,20512.0
2023-06-09 14:00:00,38.65,38.66,38.52,38.53,29686.0,36.4825,36.4919,36.3598,36.3692,29686.0
2023-06-09 14:30:00,38.53,38.55,38.25,38.45,64238.0,36.3692,36.3881,36.1049,36.2937,64238.0
2023-06-09 15:00:00,38.44,38.53,38.4,38.48,62155.0,36.2843,36.3692,36.2465,36.322,62155.0
2023-06-09 15:30:00,38.48,38.48,38.37,38.43,108457.0,36.322,36.322,36.2182,36.2748,108457.0
2023-06-12 09:30:00,38.35,38.66,38.2,38.52,35929.0,36.1993,36.4919,36.0577,36.3598,35929.0
2023-06-12 10:00:00,38.54,38.55,38.45,38.5,26679.0,36.3787,36.3881,36.2937,36.3409,26679.0
2023-06-12 10:30:00,38.48,38.5,38.16,38.32,51392.0,36.322,36.3409,36.02,36.171,51392.0
2023-06-12 11:00:00,38.33,38.42,38.33,38.4,18458.0,36.1804,36.2654,36.1804,36.2465,18458.0
2023-06-12 11:30:00,38.4,38.55,38.39,38.55,16510.0,36.2465,36.3881,36.2371,36.3881,16510.0
2023-06-12 12:00:00,38.56,38.59,38.52,38.52,17420.0,36.3975,36.4259,36.3598,36.3598,17420.0
2023-06-12 12:30:00,38.53,38.59,38.52,38.58,15036.0,36.3692,36.4259,36.3598,36.4164,15036.0
2023-06-12 13:00:00,38.58,38.69,38.49,38.5,31635.0,36.4164,36.5202,36.3315,36.3409,31635.0
2023-06-12 13:30:00,38.5,38.63,38.43,38.63,39810.0,36.3409,36.4636,36.2748,36.4636,39810.0
2023-06-12 14:00:00,38.66,38.66,38.57,38.57,10795.0,36.4919,36.4919,36.407,36.407,10795.0
2023-06-12 14:30:00,38.58,38.76,38.58,38.73,40192.0,36.4164,36.5863,36.4164,36.558,40192.0
2023-06-12 15:00:00,38.73,38.8,38.7,38.75,44341.0,36.558,36.6241,36.5297,36.5769,44341.0
2023-06-12 15:30:00,38.77,38.79,38.23,38.72,513742.0,36.5958,36.6146,36.086,36.5486,513742.0
2023-06-13 09:30:00,38.84,39.15,38.77,39.0,36764.0,36.6618,36.9544,36.5958,36.8129,36764.0
2023-06-13 10:00:00,39.03,39.3,39.0,39.3,66250.0,36.8412,37.096,36.8129,37.096,66250.0
2023-06-13 10:30:00,39.29,39.3,39.2,39.21,21287.0,37.0866,37.096,37.0016,37.0111,21287.0
2023-06-13 11:00:00,39.21,39.28,39.0,39.06,88062.0,37.0111,37.0772,36.8129,36.8695,88062.0
2023-06-13 11:30:00,39.08,39.08,38.89,38.97,35525.0,36.8884,36.8884,36.709,36.7845,35525.0
2023-06-13 12:00:00,38.95,39.16,38.95,39.16,16532.0,36.7657,36.9639,36.7657,36.9639,16532.0
2023-06-13 12:30:00,39.15,39.24,39.0,39.13,46886.0,36.9544,37.0394,36.8129,36.9356,46886.0
2023-06-13 13:00:00,39.13,39.19,39.06,39.19,17345.0,36.9356,36.9922,36.8695,36.9922,17345.0
2023-06-13 13:30:00,39.19,39.23,39.1,39.12,17461.0,36.9922,37.03,36.9073,36.9261,17461.0
2023-06-13 14:00:00,39.1,39.14,39.04,39.1,18928.0,36.9073,36.945,36.8506,36.9073,18928.0
2023-06-13 14:30:00,39.1,39.1,38.86,39.05,32621.0,36.9073,36.9073,36.6807,36.8601,32621.0
2023-06-13 15:00:00,39.05,39.13,39.02,39.05,18521.0,36.8601,36.9356,36.8317,36.8601,18521.0
2023-06-13 15:30:00,39.05,39.12,38.98,39.08,129021.0,36.8601,36.9261,36.794,36.8884,129021.0
2023-06-14 09:30:00,39.32,39.46,38.96,39.05,63222.0,37.1149,37.2471,36.7751,36.8601,63222.0
2023-06-14 10:00:00,39.06,39.17,39.05,39.07,35524.0,36.8695,36.9733,36.8601,36.8789,35524.0
2023-06-14 10:30:00,39.1,39.29,39.04,39.24,69877.0,36.9073,37.0866,36.8506,37.0394,69877.0
2023-06-14 11:00:00,39.24,39.39,39.17,39.26,86360.0,37.0394,37.181,36.9733,37.0583,86360.0
2023-06-14 11:30:00,39.27,39.33,39.2,39.21,22968.0,37.0677,37.1244,37.0016,37.0111,22968.0
2023-06-14 12:00:00,39.22,39.29,39.13,39.21,79204.0,37.0205,37.0866,36.9356,37.0111,79204.0
2023-06-14 12:30:00,39.22,39.23,39.06,39.07,20463.0,37.0205,37.03,36.8695,36.8789,20463.0
2023-06-14 13:00:00,39.07,39.07,38.88,38.9,32818.0,36.8789,36.8789,36.6996,36.7185,32818.0
2023-06-14 13:30:00,38.89,38.9,38.65,38.7,105667.0,36.709,36.7185,36.4825,36.5297,105667.0
2023-06-14 14:00:00,38.68,38.69,38.13,38.2,103215.0,36.5108,36.5202,35.9916,36.0577,103215.0
2023-06-14 14:30:00,38.2,38.4,38.08,38.24,94696.0,36.0577,36.2465,35.9445,36.0955,94696.0
2023-06-14 15:00:00,38.22,38.32,38.13,38.15,62484.0,36.0766,36.171,35.9916,36.0105,62484.0
2023-06-14 15:30:00,38.14,38.2,37.96,38.06,285631.0,36.0011,36.0577,35.8312,35.9256,285631.0
2023-06-15 09:30:00,38.06,38.42,37.72,38.41,43283.0,35.9256,36.2654,35.6046,36.2559,43283.0
2023-06-15 10:00:00,38.42,38.45,38.06,38.12,79019.0,36.2654,36.2937,35.9256,35.9822,79019.0
2023-06-15 10:30:00,38.12,38.14,37.86,37.91,128806.0,35.9822,36.0011,35.7368,35.784,128806.0
2023-06-15 11:00:00,37.93,38.11,37.86,38.11,81154.0,35.8029,35.9728,35.7368,35.9728,81154.0
2023-06-15 11:30:00,38.09,38.11,37.82,37.91,110117.0,35.9539,35.9728,35.699,35.784,110117.0
2023-06-15 12:00:00,37.92,38.27,37.9,38.13,44074.0,35.7934,36.1238,35.7745,35.9916,44074.0
2023-06-15 12:30:00,38.13,38.19,38.07,38.12,49217.0,35.9916,36.0483,35.935,35.9822,49217.0
2023-06-15 13:00:00,38.12,38.19,38.08,38.14,30804.0,35.9822,36.0483,35.9445,36.0011,30804.0
2023-06-15 13:30:00,38.15,38.16,37.99,38.05,160630.0,36.0105,36.02,35.8595,35.9161,160630.0
2023-06-15 14:00:00,38.05,38.33,38.01,38.33,99537.0,35.9161,36.1804,35.8784,36.1804,99537.0
2023-06-15 14:30:00,38.35,38.6,38.29,38.58,42006.0,36.1993,36.4353,36.1427,36.4164,42006.0
2023-06-15 15:00:00,38.58,38.6,38.38,38.46,31521.0,36.4164,36.4353,36.2276,36.3031,31521.0
2023-06-15 15:30:00,38.46,38.54,38.33,38.38,283405.0,36.3031,36.3787,36.1804,36.2276,283405.0
2023-06-16 09:30:00,38.67,39.29,38.59,39.01,377002.0,36.5014,37.0866,36.4259,36.8223,377002.0
2023-06-16 10:00:00,39.03,39.36,38.94,39.0,161914.0,36.8412,37.1527,36.7562,36.8129,161914.0
2023-06-16 10:30:00,39.02,39.22,38.93,39.15,190123.0,36.8317,37.0205,36.7468,36.9544,190123.0
2023-06-16 11:00:00,39.14,39.3,39.01,39.09,266249.0,36.945,37.096,36.8223,36.8978,266249.0
2023-06-16 11:30:00,39.1,39.23,39.0,39.15,117161.0,36.9073,37.03,36.8129,36.9544,117161.0
2023-06-16 12:00:00,39.17,39.24,39.13,39.18,122084.0,36.9733,37.0394,36.9356,36.9828,122084.0
2023-06-16 12:30:00,39.19,39.4,39.13,39.33,241161.0,36.9922,37.1904,36.9356,37.1244,241161.0
2023-06-16 13:00:00,39.34,39.35,39.07,39.32,282737.0,37.1338,37.1432,36.8789,37.1149,282737.0
2023-06-16 13:30:00,39.31,39.34,39.18,39.28,205340.0,37.1055,37.1338,36.9828,37.0772,205340.0
2023-06-16 14:00:00,39.29,39.34,39.21,39.32,74359.0,37.0866,37.1338,37.0111,37.1149,74359.0
2023-06-16 14:30:00,39.32,39.43,39.24,39.33,299997.0,37.1149,37.2187,37.0394,37.1244,299997.0
2023-06-16 15:00:00,39.33,39.5,39.25,39.48,141960.0,37.1244,37.2848,37.0488,37.2659,141960.0
2023-06-16 15:30:00,39.49,39.92,39.4,39.72,878382.0,37.2754,37.6813,37.1904,37.4925,878382.0
2023-06-20 09:30:00,39.39,39.42,39.02,39.22,60747.0,37.181,37.2093,36.8317,37.0205,60747.0
2023-06-20 10:00:00,39.2,39.2,38.96,39.1,104506.0,37.0016,37.0016,36.7751,36.9073,104506.0
2023-06-20 10:30:00,39.1,39.36,39.07,39.31,78491.0,36.9073,37.1527,36.8789,37.1055,78491.0
2023-06-20 11:00:00,39.34,39.4,39.25,39.33,38782.0,37.1338,37.1904,37.0488,37.1244,38782.0
2023-06-20 11:30:00,39.34,39.69,39.33,39.69,73915.0,37.1338,37.4642,37.1244,37.4642,73915.0
2023-06-20 12:00:00,39.69,39.73,39.54,39.59,39937.0,37.4642,37.5019,37.3226,37.3698,39937.0
2023-06-20 12:30:00,39.58,39.59,39.52,39.56,23510.0,37.3603,37.3698,37.3037,37.3415,23510.0
2023-06-20 13:00:00,39.56,39.63,39.53,39.6,22106.0,37.3415,37.4075,37.3131,37.3792,22106.0
2023-06-20 13:30:00,39.6,39.61,39.47,39.48,15238.0,37.3792,37.3887,37.2565,37.2659,15238.0
2023-06-20 14:00:00,39.48,39.58,39.47,39.54,20899.0,37.2659,37.3603,37.2565,37.3226,20899.0
2023-06-20 14:30:00,39.54,39.55,39.47,39.49,25517.0,37.3226,37.332,37.2565,37.2754,25517.0
2023-06-20 15:00:00,39.48,39.53,39.39,39.41,44158.0,37.2659,37.3131,37.181,37.1999,44158.0
2023-06-20 15:30:00,39.4,39.41,39.2,39.22,207400.0,37.1904,37.1999,37.0016,37.0205,207400.0
2023-06-21 09:30:00,39.55,40.3,39.36,39.72,269467.0,37.332,38.04,37.1527,37.4925,269467.0
2023-06-21 10:00:00,39.73,39.76,39.53,39.59,80306.0,37.5019,37.5302,37.3131,37.3698,80306.0
2023-06-21 10:30:00,39.59,39.77,39.43,39.58,244902.0,37.3698,37.5397,37.2187,37.3603,244902.0
2023-06-21 11:00:00,39.57,39.59,39.39,39.42,89951.0,37.3509,37.3698,37.181,37.2093,89951.0
2023-06-21 11:30:00,39.42,39.42,39.13,39.18,38890.0,37.2093,37.2093,36.9356,36.9828,38890.0
2023-06-21 12:00:00,39.18,39.33,39.02,39.08,70273.0,36.9828,37.1244,36.8317,36.8884,70273.0
2023-06-21 12:30:00,39.08,39.15,38.91,38.96,187922.0,36.8884,36.9544,36.7279,36.7751,187922.0
2023-06-21 13:00:00,38.94,39.06,38.89,39.04,99384.0,36.7562,36.8695,36.709,36.8506,99384.0
2023-06-21 13:30:00,39.04,39.06,38.91,38.97,38205.0,36.8506,36.8695,36.7279,36.7845,38205.0
2023-06-21 14:00:00,38.97,39.23,38.96,39.15,81746.0,36.7845,37.03,36.7751,36.9544,81746.0
2023-06-21 14:30:00,39.15,39.25,39.13,39.17,135277.0,36.9544,37.0488,36.9356,36.9733,135277.0
2023-06-21 15:00:00,39.18,39.19,39.02,39.07,59203.0,36.9828,36.9922,36.8317,36.8789,59203.0
2023-06-21 15:30:00,39.07,39.1,38.93,38.96,316789.0,36.8789,36.9073,36.7468,36.7751,316789.0
2023-06-22 09:30:00,39.01,39.2,38.75,38.92,34472.0,36.8223,37.0016,36.5769,36.7373,34472.0
2023-06-22 10:00:00,38.93,38.94,38.74,38.9,50667.0,36.7468,36.7562,36.5674,36.7185,50667.0
2023-06-22 10:30:00,38.88,39.0,38.81,38.97,22632.0,36.6996,36.8129,36.6335,36.7845,22632.0
2023-06-22 11:00:00,38.98,39.04,38.9,38.97,22415.0,36.794,36.8506,36.7185,36.7845,22415.0
2023-06-22 11:30:00,38.96,38.96,38.83,38.89,30726.0,36.7751,36.7751,36.6524,36.709,30726.0
2023-06-22 12:00:00,38.9,39.01,38.89,38.92,24167.0,36.7185,36.8223,36.709,36.7373,24167.0
2023-06-22 12:30:00,38.92,38.97,38.89,38.95,22761.0,36.7373,36.7845,36.709,36.7657,22761.0
2023-06-22 13:00:00,38.95,39.05,38.9,39.02,26818.0,36.7657,36.8601,36.7185,36.8317,26818.0
2023-06-22 13:30:00,39.03,39.07,38.99,39.02,15068.0,36.8412,36.8789,36.8034,36.8317,15068.0
2023-06-22 14:00:00,39.02,39.07,38.99,39.06,25251.0,36.8317,36.8789,36.8034,36.8695,25251.0
2023-06-22 14:30:00,39.07,39.11,39.04,39.09,29767.0,36.8789,36.9167,36.8506,36.8978,29767.0
2023-06-22 15:00:00,39.09,39.1,38.98,39.01,31818.0,36.8978,36.9073,36.794,36.8223,31818.0
2023-06-22 15:30:00,39.0,39.01,38.85,38.85,284179.0,36.8129,36.8223,36.6713,36.6713,284179.0
2023-06-23 09:30:00,38.62,38.67,38.33,38.6,29774.0,36.4542,36.5014,36.1804,36.4353,29774.0
2023-06-23 10:00:00,38.61,38.74,38.59,38.72,55386.0,36.4447,36.5674,36.4259,36.5486,55386.0
2023-06-23 10:30:00,38.72,38.72,38.47,38.56,48705.0,36.5486,36.5486,36.3126,36.3975,48705.0
2023-06-23 11:00:00,38.55,38.61,38.38,38.43,39386.0,36.3881,36.4447,36.2276,36.2748,39386.0
2023-06-23 11:30:00,38.43,38.52,38.41,38.46,31194.0,36.2748,36.3598,36.2559,36.3031,31194.0
2023-06-23 12:00:00,38.48,38.61,38.48,38.61,25225.0,36.322,36.4447,36.322,36.4447,25225.0
2023-06-23 12:30:00,38.61,38.62,38.54,38.55,36709.0,36.4447,36.4542,36.3787,36.3881,36709.0
2023-06-23 13:00:00,38.56,38.7,38.56,38.64,115199.0,36.3975,36.5297,36.3975,36.473,115199.0
2023-06-23 13:30:00,38.64,38.68,38.57,38.57,27243.0,36.473,36.5108,36.407,36.407,27243.0
2023-06-23 14:00:00,38.57,38.6,38.51,38.55,29754.0,36.407,36.4353,36.3503,36.3881,29754.0
2023-06-23 14:30:00,38.55,38.55,38.33,38.37,39773.0,36.3881,36.3881,36.1804,36.2182,39773.0
2023-06-23 15:00:00,38.36,38.52,38.33,38.43,74130.0,36.2088,36.3598,36.1804,36.2748,74130.0
2023-06-23 15:30:00,38.42,38.58,38.3,38.43,499679.0,36.2654,36.4164,36.1521,36.2748,499679.0
2023-06-26 09:30:00,38.52,39.01,38.5,38.7,61384.0,36.3598,36.8223,36.3409,36.5297,61384.0
2023-06-26 10:00:00,38.68,38.83,38.58,38.8,22542.0,36.5108,36.6524,36.4164,36.6241,22542.0
2023-06-26 10:30:00,38.79,39.05,38.77,38.96,32860.0,36.6146,36.8601,36.5958,36.7751,32860.0
2023-06-26 11:00:00,38.97,39.2,38.96,39.12,32495.0,36.7845,37.0016,36.7751,36.9261,32495.0
2023-06-26 11:30:00,39.13,39.31,39.08,39.3,25205.0,36.9356,37.1055,36.8884,37.096,25205.0
2023-06-26 12:00:00,39.31,39.33,39.22,39.25,30044.0,37.1055,37.1244,37.0205,37.0488,30044.0
2023-06-26 12:30:00,39.25,39.32,39.23,39.29,20363.0,37.0488,37.1149,37.03,37.0866,20363.0
2023-06-26 13:00:00,39.3,39.33,39.23,39.26,21667.0,37.096,37.1244,37.03,37.0583,21667.0
2023-06-26 13:30:00,39.27,39.36,39.26,39.34,23406.0,37.0677,37.1527,37.0583,37.1338,23406.0
2023-06-26 14:00:00,39.34,39.36,39.19,39.25,29695.0,37.1338,37.1527,36.9922,37.0488,29695.0
2023-06-26 14:30:00,39.25,39.34,39.25,39.28,28237.0,37.0488,37.1338,37.0488,37.0772,28237.0
2023-06-26 15:00:00,39.29,39.35,39.28,39.3,37777.0,37.0866,37.1432,37.0772,37.096,37777.0
2023-06-26 15:30:00,39.29,39.36,39.25,39.31,240814.0,37.0866,37.1527,37.0488,37.1055,240814.0
2023-06-27 09:30:00,39.28,39.3,39.0,39.04,20600.0,37.0772,37.096,36.8129,36.8506,20600.0
2023-06-27 10:00:00,39.04,39.04,38.87,38.94,26340.0,36.8506,36.8506,36.6901,36.7562,26340.0
2023-06-27 10:30:00,38.95,39.32,38.92,39.32,26621.0,36.7657,37.1149,36.7373,37.1149,26621.0
2023-06-27 11:00:00,39.32,39.37,39.25,39.34,33766.0,37.1149,37.1621,37.0488,37.1338,33766.0
2023-06-27 11:30:00,39.34,39.47,39.22,39.45,24098.0,37.1338,37.2565,37.0205,37.2376,24098.0
2023-06-27 12:00:00,39.45,39.62,39.45,39.61,19514.0,37.2376,37.3981,37.2376,37.3887,19514.0
2023-06-27 12:30:00,39.62,39.67,39.47,39.48,40666.0,37.3981,37.4453,37.2565,37.2659,40666.0
2023-06-27 13:00:00,39.49,39.56,39.45,39.55,23513.0,37.2754,37.3415,37.2376,37.332,23513.0
2023-06-27 13:30:00,39.55,39.65,39.51,39.6,51489.0,37.332,37.4264,37.2943,37.3792,51489.0
2023-06-27 14:00:00,39.59,39.8,39.57,39.8,41688.0,37.3698,37.568,37.3509,37.568,41688.0
2023-06-27 14:30:00,39.81,39.92,39.75,39.76,59702.0,37.5774,37.6813,37.5208,37.5302,59702.0
2023-06-27 15:00:00,39.76,39.97,39.75,39.94,92706.0,37.5302,37.7285,37.5208,37.7001,92706.0
2023-06-27 15:30:00,39.95,39.98,39.83,39.91,312343.0,37.7096,37.7379,37.5963,37.6718,312343.0
2023-06-28 09:30:00,39.95,40.0,39.59,39.79,29352.0,37.7096,37.7568,37.3698,37.5586,29352.0
2023-06-28 10:00:00,39.8,39.89,39.69,39.79,34975.0,37.568,37.6529,37.4642,37.5586,34975.0
2023-06-28 10:30:00,39.79,39.84,39.58,39.59,70688.0,37.5586,37.6058,37.3603,37.3698,70688.0
2023-06-28 11:00:00,39.59,39.68,39.42,39.68,48094.0,37.3698,37.4547,37.2093,37.4547,48094.0
2023-06-28 11:30:00,39.67,39.72,39.64,39.67,21805.0,37.4453,37.4925,37.417,37.4453,21805.0
2023-06-28 12:00:00,39.67,39.75,39.62,39.63,19712.0,37.4453,37.5208,37.3981,37.4075,19712.0
2023-06-28 12:30:00,39.64,39.71,39.5,39.54,30601.0,37.417,37.483,37.2848,37.3226,30601.0
2023-06-28 13:00:00,39.53,39.55,39.39,39.54,61538.0,37.3131,37.332,37.181,37.3226,61538.0
2023-06-28 13:30:00,39.55,39.56,39.41,39.53,28122.0,37.332,37.3415,37.1999,37.3131,28122.0
2023-06-28 14:00:00,39.53,39.63,39.51,39.63,25259.0,37.3131,37.4075,37.2943,37.4075,25259.0
2023-06-28 14:30:00,39.62,39.74,39.62,39.72,61524.0,37.3981,37.5114,37.3981,37.4925,61524.0
2023-06-28 15:00:00,39.75,39.84,39.57,39.72,119467.0,37.5208,37.6058,37.3509,37.4925,119467.0
2023-06-28 15:30:00,39.72,39.77,39.53,39.59,194158.0,37.4925,37.5397,37.3131,37.3698,194158.0
2023-06-29 09:30:00,39.37,39.61,39.29,39.6,28057.0,37.2938,37.5211,37.218,37.5117,28057.0
2023-06-29 10:00:00,39.6,39.77,39.57,39.68,17973.0,37.5117,37.6727,37.4832,37.5874,17973.0
2023-06-29 10:30:00,39.68,39.68,39.51,39.52,26335.0,37.5874,37.5874,37.4264,37.4359,26335.0
2023-06-29 11:00:00,39.51,39.55,39.46,39.53,21060.0,37.4264,37.4643,37.379,37.4454,21060.0
2023-06-29 11:30:00,39.56,39.58,39.44,39.53,15644.0,37.4738,37.4927,37.3601,37.4454,15644.0
2023-06-29 12:00:00,39.55,39.56,39.39,39.44,51421.0,37.4643,37.4738,37.3127,37.3601,51421.0
2023-06-29 12:30:00,39.46,39.52,39.41,39.45,30260.0,37.379,37.4359,37.3317,37.3696,30260.0
2023-06-29 13:00:00,39.45,39.45,39.35,39.44,19369.0,37.3696,37.3696,37.2748,37.3601,19369.0
2023-06-29 13:30:00,39.45,39.48,39.36,39.37,19879.0,37.3696,37.398,37.2843,37.2938,19879.0
2023-06-29 14:00:00,39.37,39.4,39.29,39.4,20176.0,37.2938,37.3222,37.218,37.3222,20176.0
2023-06-29 14:30:00,39.41,39.41,39.33,39.41,24464.0,37.3317,37.3317,37.2559,37.3317,24464.0
2023-06-29 15:00:00,39.41,39.49,39.37,39.46,107236.0,37.3317,37.4075,37.2938,37.379,107236.0
2023-06-29 15:30:00,39.47,39.53,39.38,39.5,208094.0,37.3885,37.4454,37.3033,37.4169,208094.0
2023-06-30 09:30:00,39.81,40.08,39.75,39.76,51900.0,37.7106,37.9663,37.6538,37.6632,51900.0
2023-06-30 10:00:00,39.75,39.9,39.69,39.76,21777.0,37.6538,37.7958,37.5969,37.6632,21777.0
2023-06-30 10:30:00,39.76,39.78,39.59,39.66,46725.0,37.6632,37.6822,37.5022,37.5685,46725.0
2023-06-30 11:00:00,39.66,39.69,39.59,39.63,56403.0,37.5685,37.5969,37.5022,37.5401,56403.0
2023-06-30 11:30:00,39.61,39.67,39.6,39.61,45142.0,37.5211,37.578,37.5117,37.5211,45142.0
2023-06-30 12:00:00,39.61,39.81,39.61,39.79,27609.0,37.5211,37.7106,37.5211,37.6916,27609.0
2023-06-30 12:30:00,39.79,39.9,39.78,39.88,33126.0,37.6916,37.7958,37.6822,37.7769,33126.0
2023-06-30 13:00:00,39.88,39.89,39.82,39.86,19969.0,37.7769,37.7864,37.7201,37.7579,19969.0
2023-06-30 13:30:00,39.85,39.9,39.83,39.87,43164.0,37.7485,37.7958,37.7295,37.7674,43164.0
2023-06-30 14:00:00,39.88,39.95,39.82,39.94,55260.0,37.7769,37.8432,37.7201,37.8337,55260.0
2023-06-30 14:30:00,39.94,40.04,39.92,39.97,53100.0,37.8337,37.9285,37.8148,37.8621,53100.0
2023-06-30 15:00:00,39.96,39.98,39.9,39.96,30157.0,37.8527,37.8716,37.7958,37.8527,30157.0
2023-06-30 15:30:00,39.96,40.14,39.93,40.01,220453.0,37.8527,38.0232,37.8243,37.9,220453.0
2023-07-03 09:30:00,39.73,39.79,39.33,39.41,48528.0,37.6348,37.6916,37.2559,37.3317,48528.0
2023-07-03 10:00:00,39.4,39.54,39.38,39.54,23087.0,37.3222,37.4548,37.3033,37.4548,23087.0
2023-07-03 10:30:00,39.55,39.75,39.55,39.7,54328.0,37.4643,37.6538,37.4643,37.6064,54328.0
2023-07-03 11:00:00,39.71,39.8,39.43,39.45,59262.0,37.6159,37.7011,37.3506,37.3696,59262.0
2023-07-03 11:30:00,39.45,39.67,39.45,39.66,75785.0,37.3696,37.578,37.3696,37.5685,75785.0
2023-07-03 12:00:00,39.66,39.74,39.49,39.51,43232.0,37.5685,37.6443,37.4075,37.4264,43232.0
2023-07-03 12:30:00,39.53,39.69,39.49,39.59,67920.0,37.4454,37.5969,37.4075,37.5022,67920.0
2023-07-05 09:30:00,39.26,39.35,38.95,39.3,71358.0,37.1896,37.2748,36.8959,37.2275,71358.0
2023-07-05 10:00:00,39.35,39.37,39.16,39.18,48597.0,37.2748,37.2938,37.0949,37.1138,48597.0
2023-07-05 10:30:00,39.19,39.2,39.03,39.08,31163.0,37.1233,37.1328,36.9717,37.0191,31163.0
2023-07-05 11:00:00,39.08,39.14,39.03,39.12,37674.0,37.0191,37.0759,36.9717,37.057,37674.0
2023-07-05 11:30:00,39.12,39.17,39.04,39.05,70384.0,37.057,37.1043,36.9812,36.9907,70384.0
2023-07-05 12:00:00,39.05,39.11,38.93,38.94,35364.0,36.9907,37.0475,36.877,36.8865,35364.0
2023-07-05 12:30:00,38.92,39.03,38.84,38.93,41849.0,36.8675,36.9717,36.7917,36.877,41849.0
2023-07-05 13:00:00,38.93,38.94,38.81,38.88,39049.0,36.877,36.8865,36.7633,36.8296,39049.0
2023-07-05 13:30:00,38.88,38.91,38.87,38.89,28612.0,36.8296,36.858,36.8202,36.8391,28612.0
2023-07-05 14:00:00,38.89,38.94,38.79,38.83,42713.0,36.8391,36.8865,36.7444,36.7823,42713.0
2023-07-05 14:30:00,38.83,38.91,38.82,38.9,47783.0,36.7823,36.858,36.7728,36.8486,47783.0
2023-07-05 15:00:00,38.91,38.97,38.9,38.97,52915.0,36.858,36.9149,36.8486,36.9149,52915.0
2023-07-05 15:30:00,38.97,38.97,38.87,38.9,181872.0,36.9149,36.9149,36.8202,36.8486,181872.0
2023-07-06 09:30:00,38.36,38.58,38.32,38.5,81978.0,36.3371,36.5455,36.2992,36.4697,81978.0
2023-07-06 10:00:00,38.49,38.49,38.15,38.2,46279.0,36.4602,36.4602,36.1381,36.1855,46279.0
2023-07-06 10:30:00,38.21,38.23,38.15,38.16,37645.0,36.195,36.2139,36.1381,36.1476,37645.0
2023-07-06 11:00:00,38.16,38.2,38.08,38.17,24334.0,36.1476,36.1855,36.0718,36.1571,24334.0
2023-07-06 11:30:00,38.17,38.23,38.12,38.2,35377.0,36.1571,36.2139,36.1097,36.1855,35377.0
2023-07-06 12:00:00,38.21,38.32,38.2,38.27,22927.0,36.195,36.2992,36.1855,36.2518,22927.0
2023-07-06 12:30:00,38.28,38.33,38.2,38.31,18343.0,36.2613,36.3086,36.1855,36.2897,18343.0
2023-07-06 13:00:00,38.3,38.41,38.29,38.38,15818.0,36.2802,36.3844,36.2707,36.356,15818.0
2023-07-06 13:30:00,38.37,38.46,38.35,38.41,18116.0,36.3465,36.4318,36.3276,36.3844,18116.0
2023-07-06 14:00:00,38.42,38.43,38.35,38.39,16195.0,36.3939,36.4034,36.3276,36.3655,16195.0
2023-07-06 14:30:00,38.4,38.53,38.39,38.53,15769.0,36.3749,36.4981,36.3655,36.4981,15769.0
2023-07-06 15:00:00,38.53,38.53,38.41,38.43,25218.0,36.4981,36.4981,36.3844,36.4034,25218.0
2023-07-06 15:30:00,38.42,38.58,38.39,38.55,169656.0,36.3939,36.5455,36.3655,36.517,169656.0
2023-07-07 09:30:00,38.49,38.8,38.28,38.64,28987.0,36.4602,36.7538,36.2613,36.6023,28987.0
2023-07-07 10:00:00,38.64,38.68,38.56,38.66,80584.0,36.6023,36.6402,36.5265,36.6212,80584.0
2023-07-07 10:30:00,38.65,38.79,38.59,38.77,29033.0,36.6118,36.7444,36.5549,36.7254,29033.0
2023-07-07 11:00:00,38.77,38.77,38.68,38.71,16187.0,36.7254,36.7254,36.6402,36.6686,16187.0
2023-07-07 11:30:00,38.72,38.88,38.66,38.68,36539.0,36.6781,36.8296,36.6212,36.6402,36539.0
2023-07-07 12:00:00,38.67,38.72,38.62,38.66,53287.0,36.6307,36.6781,36.5833,36.6212,53287.0
2023-07-07 12:30:00,38.66,38.97,38.65,38.9,64151.0,36.6212,36.9149,36.6118,36.8486,64151.0
2023-07-07 13:00:00,38.9,38.95,38.84,38.86,44920.0,36.8486,36.8959,36.7917,36.8107,44920.0
2023-07-07 13:30:00,38.86,38.87,38.78,38.82,35720.0,36.8107,36.8202,36.7349,36.7728,35720.0
2023-07-07 14:00:00,38.83,38.88,38.79,38.88,81025.0,36.7823,36.8296,36.7444,36.8296,81025.0
2023-07-07 14:30:00,38.87,38.87,38.78,38.8,29924.0,36.8202,36.8202,36.7349,36.7538,29924.0
2023-07-07 15:00:00,38.8,38.83,38.77,38.8,29093.0,36.7538,36.7823,36.7254,36.7538,29093.0
2023-07-07 15:30:00,38.8,38.83,38.7,38.82,246290.0,36.7538,36.7823,36.6591,36.7728,246290.0
2023-07-10 09:30:00,38.87,39.52,38.74,39.52,294450.0,36.8202,37.4359,36.697,37.4359,294450.0
2023-07-10 10:00:00,39.5,39.84,39.43,39.84,58718.0,37.4169,37.739,37.3506,37.739,58718.0
2023-07-10 10:30:00,39.84,39.95,39.64,39.77,76161.0,37.739,37.8432,37.5496,37.6727,76161.0
2023-07-10 11:00:00,39.78,39.94,39.66,39.87,124135.0,37.6822,37.8337,37.5685,37.7674,124135.0
2023-07-10 11:30:00,39.86,39.86,39.63,39.76,44709.0,37.7579,37.7579,37.5401,37.6632,44709.0
2023-07-10 12:00:00,39.76,39.84,39.71,39.8,34097.0,37.6632,37.739,37.6159,37.7011,34097.0
2023-07-10 12:30:00,39.8,39.84,39.75,39.82,97655.0,37.7011,37.739,37.6538,37.7201,97655.0
2023-07-10 13:00:00,39.82,39.85,39.76,39.78,64471.0,37.7201,37.7485,37.6632,37.6822,64471.0
2023-07-10 13:30:00,39.79,39.83,39.75,39.81,30473.0,37.6916,37.7295,37.6538,37.7106,30473.0
2023-07-10 14:00:00,39.83,39.83,39.72,39.75,30079.0,37.7295,37.7295,37.6253,37.6538,30079.0
2023-07-10 14:30:00,39.74,39.75,39.62,39.67,22367.0,37.6443,37.6538,37.5306,37.578,22367.0
2023-07-10 15:00:00,39.68,39.7,39.41,39.57,123269.0,37.5874,37.6064,37.3317,37.4832,123269.0
2023-07-10 15:30:00,39.57,39.59,39.51,39.59,130240.0,37.4832,37.5022,37.4264,37.5022,130240.0
2023-07-11 09:30:00,39.75,40.25,39.52,40.22,64074.0,37.6538,38.1274,37.4359,38.099,64074.0
2023-07-11 10:00:00,40.23,40.23,39.94,40.09,96895.0,38.1084,38.1084,37.8337,37.9758,96895.0
2023-07-11 10:30:00,40.08,40.15,39.92,40.09,184727.0,37.9663,38.0327,37.8148,37.9758,184727.0
2023-07-11 11:00:00,40.09,40.09,39.83,39.88,50153.0,37.9758,37.9758,37.7295,37.7769,50153.0
2023-07-11 11:30:00,39.88,39.99,39.86,39.92,50779.0,37.7769,37.8811,37.7579,37.8148,50779.0
2023-07-11 12:00:00,39.91,39.98,39.85,39.89,29402.0,37.8053,37.8716,37.7485,37.7864,29402.0
2023-07-11 12:30:00,39.9,40.0,39.85,39.99,31378.0,37.7958,37.8906,37.7485,37.8811,31378.0
2023-07-11 13:00:00,39.99,40.03,39.9,40.0,30684.0,37.8811,37.919,37.7958,37.8906,30684.0
2023-07-11 13:30:00,40.0,40.14,39.95,40.06,70945.0,37.8906,38.0232,37.8432,37.9474,70945.0
2023-07-11 14:00:00,40.07,40.23,40.05,40.21,98911.0,37.9569,38.1084,37.9379,38.0895,98911.0
2023-07-11 14:30:00,40.2,40.42,40.2,40.41,46581.0,38.08,38.2884,38.08,38.2789,46581.0
2023-07-11 15:00:00,40.43,40.49,40.32,40.39,58168.0,38.2979,38.3547,38.1937,38.26,58168.0
2023-07-11 15:30:00,40.38,40.52,40.29,40.48,413864.0,38.2505,38.3831,38.1653,38.3453,413864.0
2023-07-12 09:30:00,40.95,41.11,40.63,40.75,67133.0,38.7905,38.942,38.4873,38.601,67133.0
2023-07-12 10:00:00,40.77,40.98,40.71,40.96,36586.0,38.62,38.8189,38.5631,38.7999,36586.0
2023-07-12 10:30:00,40.97,41.0,40.88,40.97,33827.0,38.8094,38.8378,38.7242,38.8094,33827.0
2023-07-12 11:00:00,40.97,41.01,40.76,40.86,56713.0,38.8094,38.8473,38.6105,38.7052,56713.0
2023-07-12 11:30:00,40.86,40.95,40.79,40.86,44583.0,38.7052,38.7905,38.6389,38.7052,44583.0
2023-07-12 12:00:00,40.86,40.94,40.83,40.88,40968.0,38.7052,38.781,38.6768,38.7242,40968.0
2023-07-12 12:30:00,40.88,40.96,40.85,40.9,26006.0,38.7242,38.7999,38.6957,38.7431,26006.0
2023-07-12 13:00:00,40.92,40.98,40.84,40.84,38319.0,38.762,38.8189,38.6863,38.6863,38319.0
2023-07-12 13:30:00,40.86,40.91,40.85,40.9,27745.0,38.7052,38.7526,38.6957,38.7431,27745.0
2023-07-12 14:00:00,40.9,40.92,40.84,40.88,38214.0,38.7431,38.762,38.6863,38.7242,38214.0
2023-07-12 14:30:00,40.88,41.0,40.85,41.0,69527.0,38.7242,38.8378,38.6957,38.8378,69527.0
2023-07-12 15:00:00,41.0,41.01,40.8,40.89,164203.0,38.8378,38.8473,38.6484,38.7336,164203.0
2023-07-12 15:30:00,40.89,41.0,40.79,40.83,355015.0,38.7336,38.8378,38.6389,38.6768,355015.0
2023-07-13 09:30:00,40.88,40.99,40.73,40.95,36157.0,38.7242,38.8284,38.5821,38.7905,36157.0
2023-07-13 10:00:00,40.93,41.02,40.9,40.98,153397.0,38.7715,38.8568,38.7431,38.8189,153397.0
2023-07-13 10:30:00,40.98,41.03,40.91,40.99,48111.0,38.8189,38.8662,38.7526,38.8284,48111.0
2023-07-13 11:00:00,41.0,41.17,40.94,41.09,34119.0,38.8378,38.9989,38.781,38.9231,34119.0
2023-07-13 11:30:00,41.09,41.13,41.0,41.01,59172.0,38.9231,38.961,38.8378,38.8473,59172.0
2023-07-13 12:00:00,41.01,41.04,40.97,41.0,26015.0,38.8473,38.8757,38.8094,38.8378,26015.0
2023-07-13 12:30:00,41.0,41.01,40.95,41.0,22302.0,38.8378,38.8473,38.7905,38.8378,22302.0
2023-07-13 13:00:00,40.99,41.16,40.97,41.05,88981.0,38.8284,38.9894,38.8094,38.8852,88981.0
2023-07-13 13:30:00,41.06,41.15,41.06,41.14,55980.0,38.8947,38.9799,38.8947,38.9704,55980.0
2023-07-13 14:00:00,41.14,41.2,41.13,41.18,75953.0,38.9704,39.0273,38.961,39.0083,75953.0
2023-07-13 14:30:00,41.17,41.29,41.16,41.28,29478.0,38.9989,39.1125,38.9894,39.1031,29478.0
2023-07-13 15:00:00,41.29,41.41,41.29,41.38,34221.0,39.1125,39.2262,39.1125,39.1978,34221.0
2023-07-13 15:30:00,41.36,41.53,41.25,41.42,322460.0,39.1788,39.3399,39.0746,39.2357,322460.0
2023-07-14 09:30:00,41.43,41.56,41.33,41.34,30929.0,39.2452,39.3683,39.1504,39.1599,30929.0
2023-07-14 10:00:00,41.33,41.33,40.95,40.97,73137.0,39.1504,39.1504,38.7905,38.8094,73137.0
2023-07-14 10:30:00,41.0,41.05,40.82,40.88,30206.0,38.8378,38.8852,38.6673,38.7242,30206.0
2023-07-14 11:00:00,40.87,40.89,40.77,40.86,30060.0,38.7147,38.7336,38.62,38.7052,30060.0
2023-07-14 11:30:00,40.87,41.04,40.84,41.04,30628.0,38.7147,38.8757,38.6863,38.8757,30628.0
2023-07-14 12:00:00,41.04,41.05,40.95,41.01,24354.0,38.8757,38.8852,38.7905,38.8473,24354.0
2023-07-14 12:30:00,41.02,41.06,40.96,41.06,22621.0,38.8568,38.8947,38.7999,38.8947,22621.0
2023-07-14 13:00:00,41.09,41.14,41.04,41.09,21843.0,38.9231,38.9704,38.8757,38.9231,21843.0
2023-07-14 13:30:00,41.09,41.13,41.07,41.09,12901.0,38.9231,38.961,38.9041,38.9231,12901.0
2023-07-14 14:00:00,41.1,41.16,41.09,41.13,28904.0,38.9326,38.9894,38.9231,38.961,28904.0
2023-07-14 14:30:00,41.13,41.21,41.04,41.05,37680.0,38.961,39.0368,38.8757,38.8852,37680.0
2023-07-14 15:00:00,41.05,41.12,40.98,41.01,57183.0,38.8852,38.9515,38.8189,38.8473,57183.0
2023-07-14 15:30:00,41.01,41.02,40.77,40.91,250499.0,38.8473,38.8568,38.62,38.7526,250499.0
2023-07-17 09:30:00,40.63,40.69,40.27,40.56,70631.0,38.4873,38.5442,38.1463,38.421,70631.0
2023-07-17 10:00:00,40.56,40.62,40.35,40.36,15152.0,38.421,38.4779,38.2221,38.2316,15152.0
2023-07-17 10:30:00,40.36,40.36,40.16,40.23,35614.0,38.2316,38.2316,38.0421,38.1084,35614.0
2023-07-17 11:00:00,40.22,40.34,40.17,40.28,68338.0,38.099,38.2126,38.0516,38.1558,68338.0
2023-07-17 11:30:00,40.28,40.32,40.24,40.27,32093.0,38.1558,38.1937,38.1179,38.1463,32093.0
2023-07-17 12:00:00,40.27,40.31,40.25,40.27,17754.0,38.1463,38.1842,38.1274,38.1463,17754.0
2023-07-17 12:30:00,40.27,40.38,40.21,40.38,33111.0,38.1463,38.2505,38.0895,38.2505,33111.0
2023-07-17 13:00:00,40.38,40.5,40.32,40.47,22358.0,38.2505,38.3642,38.1937,38.3358,22358.0
2023-07-17 13:30:00,40.47,40.58,40.45,40.58,25179.0,38.3358,38.44,38.3168,38.44,25179.0
2023-07-17 14:00:00,40.58,40.66,40.56,40.64,28050.0,38.44,38.5158,38.421,38.4968,28050.0
2023-07-17 14:30:00,40.64,40.68,40.59,40.62,39139.0,38.4968,38.5347,38.4495,38.4779,39139.0
2023-07-17 15:00:00,40.62,40.76,40.6,40.76,35877.0,38.4779,38.6105,38.4589,38.6105,35877.0
2023-07-17 15:30:00,40.76,40.81,40.56,40.57,135324.0,38.6105,38.6579,38.421,38.4305,135324.0
2023-07-18 09:30:00,40.35,40.74,40.03,40.67,45659.0,38.2221,38.5915,37.919,38.5252,45659.0
2023-07-18 10:00:00,40.66,40.75,40.63,40.67,20108.0,38.5158,38.601,38.4873,38.5252,20108.0
2023-07-18 10:30:00,40.67,40.68,40.5,40.57,15806.0,38.5252,38.5347,38.3642,38.4305,15806.0
2023-07-18 11:00:00,40.56,40.58,40.47,40.51,14991.0,38.421,38.44,38.3358,38.3737,14991.0
2023-07-18 11:30:00,40.49,40.52,40.36,40.51,52915.0,38.3547,38.3831,38.2316,38.3737,52915.0
2023-07-18 12:00:00,40.5,40.5,40.31,40.32,25754.0,38.3642,38.3642,38.1842,38.1937,25754.0
2023-07-18 12:30:00,40.32,40.32,40.18,40.29,15610.0,38.1937,38.1937,38.0611,38.1653,15610.0
2023-07-18 13:00:00,40.28,40.29,40.21,40.25,14900.0,38.1558,38.1653,38.0895,38.1274,14900.0
2023-07-18 13:30:00,40.23,40.27,40.18,40.25,16099.0,38.1084,38.1463,38.0611,38.1274,16099.0
2023-07-18 14:00:00,40.23,40.45,40.23,40.45,22176.0,38.1084,38.3168,38.1084,38.3168,22176.0
2023-07-18 14:30:00,40.46,40.46,40.34,40.41,23609.0,38.3263,38.3263,38.2126,38.2789,23609.0
2023-07-18 15:00:00,40.41,40.5,40.38,40.47,32614.0,38.2789,38.3642,38.2505,38.3358,32614.0
2023-07-18 15:30:00,40.46,40.58,40.43,40.57,101076.0,38.3263,38.44,38.2979,38.4305,101076.0
2023-07-19 09:30:00,40.55,40.83,40.49,40.74,74809.0,38.4116,38.6768,38.3547,38.5915,74809.0
2023-07-19 10:00:00,40.75,40.81,40.49,40.51,44086.0,38.601,38.6579,38.3547,38.3737,44086.0
2023-07-19 10:30:00,40.5,40.57,40.33,40.41,91429.0,38.3642,38.4305,38.2032,38.2789,91429.0
2023-07-19 11:00:00,40.42,40.61,40.4,40.61,29339.0,38.2884,38.4684,38.2695,38.4684,29339.0
2023-07-19 11:30:00,40.61,40.86,40.61,40.8,118226.0,38.4684,38.7052,38.4684,38.6484,118226.0
2023-07-19 12:00:00,40.8,40.8,40.53,40.54,96764.0,38.6484,38.6484,38.3926,38.4021,96764.0
2023-07-19 12:30:00,40.54,40.55,40.43,40.55,34214.0,38.4021,38.4116,38.2979,38.4116,34214.0
2023-07-19 13:00:00,40.55,40.55,40.47,40.48,17361.0,38.4116,38.4116,38.3358,38.3453,17361.0
2023-07-19 13:30:00,40.47,40.59,40.45,40.56,14660.0,38.3358,38.4495,38.3168,38.421,14660.0
2023-07-19 14:00:00,40.57,40.59,40.42,40.53,16448.0,38.4305,38.4495,38.2884,38.3926,16448.0
2023-07-19 14:30:00,40.53,40.61,40.53,40.58,13529.0,38.3926,38.4684,38.3926,38.44,13529.0
2023-07-19 15:00:00,40.58,40.66,40.57,40.66,30521.0,38.44,38.5158,38.4305,38.5158,30521.0
2023-07-19 15:30:00,40.65,40.71,40.62,40.67,343240.0,38.5063,38.5631,38.4779,38.5252,343240.0
2023-07-20 09:30:00,40.81,40.91,40.64,40.69,84132.0,38.6579,38.7526,38.4968,38.5442,84132.0
2023-07-20 10:00:00,40.79,40.83,40.66,40.73,49920.0,38.6389,38.6768,38.5158,38.5821,49920.0
2023-07-20 10:30:00,40.73,40.75,40.53,40.6,113047.0,38.5821,38.601,38.3926,38.4589,113047.0
2023-07-20 11:00:00,40.6,40.75,40.55,40.6,44144.0,38.4589,38.601,38.4116,38.4589,44144.0
2023-07-20 11:30:00,40.62,40.7,40.55,40.68,13654.0,38.4779,38.5537,38.4116,38.5347,13654.0
2023-07-20 12:00:00,40.7,40.74,40.66,40.71,31372.0,38.5537,38.5915,38.5158,38.5631,31372.0
2023-07-20 12:30:00,40.7,40.79,40.66,40.66,63506.0,38.5537,38.6389,38.5158,38.5158,63506.0
2023-07-20 13:00:00,40.67,40.8,40.64,40.74,34306.0,38.5252,38.6484,38.4968,38.5915,34306.0
2023-07-20 13:30:00,40.74,40.75,40.69,40.69,22743.0,38.5915,38.601,38.5442,38.5442,22743.0
2023-07-20 14:00:00,40.7,40.71,40.62,40.62,30163.0,38.5537,38.5631,38.4779,38.4779,30163.0
2023-07-20 14:30:00,40.61,40.7,40.6,40.66,66103.0,38.4684,38.5537,38.4589,38.5158,66103.0
2023-07-20 15:00:00,40.67,40.79,40.62,40.66,189915.0,38.5252,38.6389,38.4779,38.5158,189915.0
2023-07-20 15:30:00,40.66,40.68,40.55,40.59,198078.0,38.5158,38.5347,38.4116,38.4495,198078.0
2023-07-21 09:30:00,40.74,40.78,40.62,40.7,46384.0,38.5915,38.6294,38.4779,38.5537,46384.0
2023-07-21 10:00:00,40.7,40.86,40.63,40.8,83412.0,38.5537,38.7052,38.4873,38.6484,83412.0
2023-07-21 10:30:00,40.82,40.95,40.76,40.91,36381.0,38.6673,38.7905,38.6105,38.7526,36381.0
2023-07-21 11:00:00,40.93,40.94,40.82,40.84,22396.0,38.7715,38.781,38.6673,38.6863,22396.0
2023-07-21 11:30:00,40.84,40.84,40.74,40.79,21022.0,38.6863,38.6863,38.5915,38.6389,21022.0
2023-07-21 12:00:00,40.79,40.85,40.73,40.77,60832.0,38.6389,38.6957,38.5821,38.62,60832.0
2023-07-21 12:30:00,40.77,40.78,40.64,40.75,64242.0,38.62,38.6294,38.4968,38.601,64242.0
2023-07-21 13:00:00,40.75,40.84,40.72,40.8,24890.0,38.601,38.6863,38.5726,38.6484,24890.0
2023-07-21 13:30:00,40.8,40.85,40.79,40.83,23460.0,38.6484,38.6957,38.6389,38.6768,23460.0
2023-07-21 14:00:00,40.83,40.9,40.8,40.89,23098.0,38.6768,38.7431,38.6484,38.7336,23098.0
2023-07-21 14:30:00,40.89,40.89,40.84,40.86,34892.0,38.7336,38.7336,38.6863,38.7052,34892.0
2023-07-21 15:00:00,40.85,40.87,40.75,40.77,39734.0,38.6957,38.7147,38.601,38.62,39734.0
2023-07-21 15:30:00,40.78,40.86,40.74,40.74,174934.0,38.6294,38.7052,38.5915,38.5915,174934.0
2023-07-24 09:30:00,40.77,40.83,40.51,40.51,48370.0,38.62,38.6768,38.3737,38.3737,48370.0
2023-07-24 10:00:00,40.51,40.55,40.31,40.5,51746.0,38.3737,38.4116,38.1842,38.3642,51746.0
2023-07-24 10:30:00,40.51,40.72,40.48,40.71,34575.0,38.3737,38.5726,38.3453,38.5631,34575.0
2023-07-24 11:00:00,40.72,40.88,40.62,40.88,25438.0,38.5726,38.7242,38.4779,38.7242,25438.0
2023-07-24 11:30:00,40.88,40.88,40.74,40.8,32804.0,38.7242,38.7242,38.5915,38.6484,32804.0
2023-07-24 12:00:00,40.81,40.83,40.73,40.77,26086.0,38.6579,38.6768,38.5821,38.62,26086.0
2023-07-24 12:30:00,40.77,40.8,40.48,40.65,48738.0,38.62,38.6484,38.3453,38.5063,48738.0
2023-07-24 13:00:00,40.64,40.66,40.57,40.65,26627.0,38.4968,38.5158,38.4305,38.5063,26627.0
2023-07-24 13:30:00,40.66,40.68,40.58,40.66,27734.0,38.5158,38.5347,38.44,38.5158,27734.0
2023-07-24 14:00:00,40.65,40.66,40.59,40.59,32598.0,38.5063,38.5158,38.4495,38.4495,32598.0
2023-07-24 14:30:00,40.59,40.61,40.55,40.59,28450.0,38.4495,38.4684,38.4116,38.4495,28450.0
2023-07-24 15:00:00,40.59,40.6,40.43,40.44,144343.0,38.4495,38.4589,38.2979,38.3074,144343.0
2023-07-24 15:30:00,40.44,40.53,40.43,40.47,191415.0,38.3074,38.3926,38.2979,38.3358,191415.0
2023-07-25 09:30:00,40.31,40.64,40.15,40.56,24451.0,38.1842,38.4968,38.0327,38.421,24451.0
2023-07-25 10:00:00,40.55,40.69,40.53,40.61,31128.0,38.4116,38.5442,38.3926,38.4684,31128.0
2023-07-25 10:30:00,40.6,40.69,40.56,40.62,38693.0,38.4589,38.5442,38.421,38.4779,38693.0
2023-07-25 11:00:00,40.62,40.64,40.49,40.54,31004.0,38.4779,38.4968,38.3547,38.4021,31004.0
2023-07-25 11:30:00,40.55,40.56,40.48,40.54,36268.0,38.4116,38.421,38.3453,38.4021,36268.0
2023-07-25 12:00:00,40.55,40.56,40.3,40.51,67278.0,38.4116,38.421,38.1747,38.3737,67278.0
2023-07-25 12:30:00,40.51,40.55,40.47,40.5,29039.0,38.3737,38.4116,38.3358,38.3642,29039.0
2023-07-25 13:00:00,40.5,40.52,40.47,40.5,27454.0,38.3642,38.3831,38.3358,38.3642,27454.0
2023-07-25 13:30:00,40.5,40.52,40.47,40.51,21277.0,38.3642,38.3831,38.3358,38.3737,21277.0
2023-07-25 14:00:00,40.5,40.59,40.47,40.57,29174.0,38.3642,38.4495,38.3358,38.4305,29174.0
2023-07-25 14:30:00,40.58,40.61,40.49,40.49,32520.0,38.44,38.4684,38.3547,38.3547,32520.0
2023-07-25 15:00:00,40.49,40.54,40.47,40.5,42686.0,38.3547,38.4021,38.3358,38.3642,42686.0
2023-07-25 15:30:00,40.49,40.57,40.47,40.57,129056.0,38.3547,38.4305,38.3358,38.4305,129056.0
2023-07-26 09:30:00,40.38,40.71,40.38,40.52,17624.0,38.2505,38.5631,38.2505,38.3831,17624.0
2023-07-26 10:00:00,40.5,40.55,40.38,40.38,31619.0,38.3642,38.4116,38.2505,38.2505,31619.0
2023-07-26 10:30:00,40.38,40.56,40.22,40.54,62443.0,38.2505,38.421,38.099,38.4021,62443.0
2023-07-26 11:00:00,40.55,40.67,40.5,40.58,64088.0,38.4116,38.5252,38.3642,38.44,64088.0
2023-07-26 11:30:00,40.57,40.58,40.4,40.49,48613.0,38.4305,38.44,38.2695,38.3547,48613.0
2023-07-26 12:00:00,40.52,40.59,40.47,40.5,19500.0,38.3831,38.4495,38.3358,38.3642,19500.0
2023-07-26 12:30:00,40.48,40.52,40.46,40.5,11424.0,38.3453,38.3831,38.3263,38.3642,11424.0
2023-07-26 13:00:00,40.51,40.57,40.49,40.54,12482.0,38.3737,38.4305,38.3547,38.4021,12482.0
2023-07-26 13:30:00,40.53,40.58,40.51,40.55,14034.0,38.3926,38.44,38.3737,38.4116,14034.0
2023-07-26 14:00:00,40.53,40.61,40.51,40.55,27926.0,38.3926,38.4684,38.3737,38.4116,27926.0
2023-07-26 14:30:00,40.55,40.72,40.51,40.57,102119.0,38.4116,38.5726,38.3737,38.4305,102119.0
2023-07-26 15:00:00,40.57,40.58,40.41,40.48,94763.0,38.4305,38.44,38.2789,38.3453,94763.0
2023-07-26 15:30:00,40.48,40.48,40.33,40.47,282566.0,38.3453,38.3453,38.2032,38.3358,282566.0
2023-07-27 09:30:00,40.88,41.28,40.85,40.9,120003.0,38.7242,39.1031,38.6957,38.7431,120003.0
2023-07-27 10:00:00,40.89,41.17,40.87,41.02,110476.0,38.7336,38.9989,38.7147,38.8568,110476.0
2023-07-27 10:30:00,41.02,41.26,41.02,41.25,79534.0,38.8568,39.0841,38.8568,39.0746,79534.0
2023-07-27 11:00:00,41.25,41.36,41.17,41.29,93211.0,39.0746,39.1788,38.9989,39.1125,93211.0
2023-07-27 11:30:00,41.3,41.39,41.24,41.29,57839.0,39.122,39.2073,39.0652,39.1125,57839.0
2023-07-27 12:00:00,41.3,41.59,41.28,41.59,51860.0,39.122,39.3967,39.1031,39.3967,51860.0
2023-07-27 12:30:00,41.59,41.65,41.54,41.58,36876.0,39.3967,39.4536,39.3494,39.3872,36876.0
2023-07-27 13:00:00,41.59,41.62,41.36,41.38,46408.0,39.3967,39.4251,39.1788,39.1978,46408.0
2023-07-27 13:30:00,41.37,41.4,41.2,41.21,75519.0,39.1883,39.2167,39.0273,39.0368,75519.0
2023-07-27 14:00:00,41.21,41.23,40.8,40.8,74084.0,39.0368,39.0557,38.6484,38.6484,74084.0
2023-07-27 14:30:00,40.8,40.86,40.71,40.73,75770.0,38.6484,38.7052,38.5631,38.5821,75770.0
2023-07-27 15:00:00,40.72,40.88,40.71,40.8,49517.0,38.5726,38.7242,38.5631,38.6484,49517.0
2023-07-27 15:30:00,40.8,40.85,40.66,40.67,144777.0,38.6484,38.6957,38.5158,38.5252,144777.0
2023-07-28 09:30:00,41.14,41.24,40.86,40.87,75658.0,38.9704,39.0652,38.7052,38.7147,75658.0
2023-07-28 10:00:00,40.88,40.96,40.68,40.72,22976.0,38.7242,38.7999,38.5347,38.5726,22976.0
2023-07-28 10:30:00,40.73,40.98,40.68,40.87,83506.0,38.5821,38.8189,38.5347,38.7147,83506.0
2023-07-28 11:00:00,40.89,41.08,40.85,41.06,22832.0,38.7336,38.9136,38.6957,38.8947,22832.0
2023-07-28 11:30:00,41.07,41.11,41.02,41.07,15931.0,38.9041,38.942,38.8568,38.9041,15931.0
2023-07-28 12:00:00,41.07,41.07,41.01,41.07,23395.0,38.9041,38.9041,38.8473,38.9041,23395.0
2023-07-28 12:30:00,41.07,41.12,41.02,41.03,23788.0,38.9041,38.9515,38.8568,38.8662,23788.0
2023-07-28 13:00:00,41.03,41.08,40.94,40.94,21447.0,38.8662,38.9136,38.781,38.781,21447.0
2023-07-28 13:30:00,40.93,40.93,40.82,40.89,31426.0,38.7715,38.7715,38.6673,38.7336,31426.0
2023-07-28 14:00:00,40.89,41.02,40.88,41.02,25646.0,38.7336,38.8568,38.7242,38.8568,25646.0
2023-07-28 14:30:00,41.01,41.02,40.95,40.97,16978.0,38.8473,38.8568,38.7905,38.8094,16978.0
2023-07-28 15:00:00,40.98,41.06,40.92,40.94,27463.0,38.8189,38.8947,38.762,38.781,27463.0
2023-07-28 15:30:00,40.94,41.11,40.94,41.02,152999.0,38.781,38.942,38.781,38.8568,152999.0
2023-07-31 09:30:00,41.18,41.28,41.0,41.17,112581.0,39.0083,39.1031,38.8378,38.9989,112581.0
2023-07-31 10:00:00,41.19,41.36,41.17,41.33,30948.0,39.0178,39.1788,38.9989,39.1504,30948.0
2023-07-31 10:30:00,41.34,41.35,41.15,41.17,32720.0,39.1599,39.1694,38.9799,38.9989,32720.0
2023-07-31 11:00:00,41.18,41.25,41.13,41.23,29757.0,39.0083,39.0746,38.961,39.0557,29757.0
2023-07-31 11:30:00,41.23,41.23,41.14,41.21,53005.0,39.0557,39.0557,38.9704,39.0368,53005.0
2023-07-31 12:00:00,41.21,41.3,41.18,41.29,48681.0,39.0368,39.122,39.0083,39.1125,48681.0
2023-07-31 12:30:00,41.28,41.33,41.27,41.3,34717.0,39.1031,39.1504,39.0936,39.122,34717.0
2023-07-31 13:00:00,41.3,41.49,41.28,41.48,57471.0,39.122,39.302,39.1031,39.2925,57471.0
2023-07-31 13:30:00,41.47,41.51,41.39,41.43,40737.0,39.283,39.3209,39.2073,39.2452,40737.0
2023-07-31 14:00:00,41.42,41.46,41.33,41.34,35667.0,39.2357,39.2736,39.1504,39.1599,35667.0
2023-07-31 14:30:00,41.35,41.36,41.3,41.32,20877.0,39.1694,39.1788,39.122,39.141,20877.0
2023-07-31 15:00:00,41.32,41.46,41.21,41.41,181975.0,39.141,39.2736,39.0368,39.2262,181975.0
2023-07-31 15:30:00,41.42,41.53,41.33,41.53,234412.0,39.2357,39.3399,39.1504,39.3399,234412.0
2023-08-01 09:30:00,41.07,41.47,41.0,41.38,89107.0,38.9041,39.283,38.8378,39.1978,89107.0
2023-08-01 10:00:00,41.37,41.48,41.23,41.29,55319.0,39.1883,39.2925,39.0557,39.1125,55319.0
2023-08-01 10:30:00,41.28,41.54,41.25,41.44,47079.0,39.1031,39.3494,39.0746,39.2546,47079.0
2023-08-01 11:00:00,41.45,41.55,41.4,41.55,75303.0,39.2641,39.3588,39.2167,39.3588,75303.0
2023-08-01 11:30:00,41.55,41.56,41.18,41.25,72265.0,39.3588,39.3683,39.0083,39.0746,72265.0
2023-08-01 12:00:00,41.25,41.28,41.16,41.26,33628.0,39.0746,39.1031,38.9894,39.0841,33628.0
2023-08-01 12:30:00,41.26,41.33,41.25,41.33,23706.0,39.0841,39.1504,39.0746,39.1504,23706.0
2023-08-01 13:00:00,41.33,41.38,41.3,41.31,26835.0,39.1504,39.1978,39.122,39.1315,26835.0
2023-08-01 13:30:00,41.31,41.44,41.27,41.41,30562.0,39.1315,39.2546,39.0936,39.2262,30562.0
2023-08-01 14:00:00,41.41,41.43,41.31,41.32,28123.0,39.2262,39.2452,39.1315,39.141,28123.0
2023-08-01 14:30:00,41.32,41.43,41.29,41.42,33503.0,39.141,39.2452,39.1125,39.2357,33503.0
2023-08-01 15:00:00,41.41,41.44,41.32,41.34,54131.0,39.2262,39.2546,39.141,39.1599,54131.0
2023-08-01 15:30:00,41.34,41.42,41.25,41.38,189970.0,39.1599,39.2357,39.0746,39.1978,189970.0
2023-08-02 09:30:00,41.07,41.22,40.7,40.76,54868.0,38.9041,39.0462,38.5537,38.6105,54868.0
2023-08-02 10:00:00,40.76,40.95,40.67,40.68,116196.0,38.6105,38.7905,38.5252,38.5347,116196.0
2023-08-02 10:30:00,40.66,40.76,40.56,40.58,47009.0,38.5158,38.6105,38.421,38.44,47009.0
2023-08-02 11:00:00,40.56,40.68,40.46,40.66,49321.0,38.421,38.5347,38.3263,38.5158,49321.0
2023-08-02 11:30:00,40.66,40.76,40.63,40.75,64346.0,38.5158,38.6105,38.4873,38.601,64346.0
2023-08-02 12:00:00,40.75,40.86,40.7,40.8,45459.0,38.601,38.7052,38.5537,38.6484,45459.0
2023-08-02 12:30:00,40.8,40.94,40.79,40.92,50729.0,38.6484,38.781,38.6389,38.762,50729.0
2023-08-02 13:00:00,40.92,41.08,40.91,41.08,36157.0,38.762,38.9136,38.7526,38.9136,36157.0
2023-08-02 13:30:00,41.08,41.21,40.83,40.84,73419.0,38.9136,39.0368,38.6768,38.6863,73419.0
2023-08-02 14:00:00,40.84,40.86,40.75,40.75,43902.0,38.6863,38.7052,38.601,38.601,43902.0
2023-08-02 14:30:00,40.75,40.8,40.71,40.75,49732.0,38.601,38.6484,38.5631,38.601,49732.0
2023-08-02 15:00:00,40.75,40.81,40.66,40.67,61889.0,38.601,38.6579,38.5158,38.5252,61889.0
2023-08-02 15:30:00,40.68,40.9,40.64,40.67,371007.0,38.5347,38.7431,38.4968,38.5252,371007.0
2023-08-03 09:30:00,40.92,40.92,38.04,38.4,321520.0,38.762,38.762,36.0339,36.3749,321520.0
2023-08-03 10:00:00,38.39,38.86,38.31,38.8,254975.0,36.3655,36.8107,36.2897,36.7538,254975.0
2023-08-03 10:30:00,38.79,39.13,38.68,39.02,172517.0,36.7444,37.0664,36.6402,36.9622,172517.0
2023-08-03 11:00:00,39.02,39.38,39.02,39.3,101724.0,36.9622,37.3033,36.9622,37.2275,101724.0
2023-08-03 11:30:00,39.3,39.5,39.09,39.49,98831.0,37.2275,37.4169,37.0286,37.4075,98831.0
2023-08-03 12:00:00,39.48,39.48,39.1,39.11,71531.0,37.398,37.398,37.038,37.0475,71531.0
2023-08-03 12:30:00,39.09,39.22,39.06,39.21,58835.0,37.0286,37.1517,37.0001,37.1422,58835.0
2023-08-03 13:00:00,39.21,39.51,39.12,39.45,56968.0,37.1422,37.4264,37.057,37.3696,56968.0
2023-08-03 13:30:00,39.47,39.57,39.41,39.48,61971.0,37.3885,37.4832,37.3317,37.398,61971.0
2023-08-03 14:00:00,39.5,39.59,39.5,39.54,45576.0,37.4169,37.5022,37.4169,37.4548,45576.0
2023-08-03 14:30:00,39.54,39.57,39.33,39.54,61517.0,37.4548,37.4832,37.2559,37.4548,61517.0
2023-08-03 15:00:00,39.54,39.54,39.33,39.45,76995.0,37.4548,37.4548,37.2559,37.3696,76995.0
2023-08-03 15:30:00,39.45,39.53,39.26,39.27,312500.0,37.3696,37.4454,37.1896,37.1991,312500.0
2023-08-04 09:30:00,39.29,39.81,39.29,39.65,61383.0,37.218,37.7106,37.218,37.559,61383.0
2023-08-04 10:00:00,39.69,39.71,39.22,39.54,44505.0,37.5969,37.6159,37.1517,37.4548,44505.0
2023-08-04 10:30:00,39.54,39.64,39.42,39.63,42950.0,37.4548,37.5496,37.3412,37.5401,42950.0
2023-08-04 11:00:00,39.64,39.66,39.53,39.66,28367.0,37.5496,37.5685,37.4454,37.5685,28367.0
2023-08-04 11:30:00,39.67,39.69,39.46,39.5,38639.0,37.578,37.5969,37.379,37.4169,38639.0
2023-08-04 12:00:00,39.5,39.69,39.48,39.69,33573.0,37.4169,37.5969,37.398,37.5969,33573.0
2023-08-04 12:30:00,39.68,39.69,39.52,39.58,25096.0,37.5874,37.5969,37.4359,37.4927,25096.0
2023-08-04 13:00:00,39.58,39.62,39.49,39.53,40076.0,37.4927,37.5306,37.4075,37.4454,40076.0
2023-08-04 13:30:00,39.52,39.56,39.38,39.4,34211.0,37.4359,37.4738,37.3033,37.3222,34211.0
2023-08-04 14:00:00,39.38,39.43,39.25,39.26,47611.0,37.3033,37.3506,37.1801,37.1896,47611.0
2023-08-04 14:30:00,39.25,39.29,39.17,39.23,37617.0,37.1801,37.218,37.1043,37.1612,37617.0
2023-08-04 15:00:00,39.23,39.27,39.19,39.26,54304.0,37.1612,37.1991,37.1233,37.1896,54304.0
2023-08-04 15:30:00,39.26,39.32,39.23,39.3,180295.0,37.1896,37.2464,37.1612,37.2275,180295.0
2023-08-07 09:30:00,39.31,39.81,39.17,39.19,44125.0,37.237,37.7106,37.1043,37.1233,44125.0
2023-08-07 10:00:00,39.24,39.42,39.07,39.37,39022.0,37.1706,37.3412,37.0096,37.2938,39022.0
2023-08-07 10:30:00,39.38,39.55,39.34,39.54,25527.0,37.3033,37.4643,37.2654,37.4548,25527.0
2023-08-07 11:00:00,39.54,39.54,39.31,39.33,33696.0,37.4548,37.4548,37.237,37.2559,33696.0
2023-08-07 11:30:00,39.33,39.45,39.29,39.42,18802.0,37.2559,37.3696,37.218,37.3412,18802.0
2023-08-07 12:00:00,39.44,39.45,39.35,39.37,18498.0,37.3601,37.3696,37.2748,37.2938,18498.0
2023-08-07 12:30:00,39.38,39.44,39.33,39.43,17365.0,37.3033,37.3601,37.2559,37.3506,17365.0
2023-08-07 13:00:00,39.45,39.47,39.34,39.39,18452.0,37.3696,37.3885,37.2654,37.3127,18452.0
2023-08-07 13:30:00,39.4,39.41,39.33,39.41,16808.0,37.3222,37.3317,37.2559,37.3317,16808.0
2023-08-07 14:00:00,39.4,39.58,39.39,39.48,81987.0,37.3222,37.4927,37.3127,37.398,81987.0
2023-08-07 14:30:00,39.49,39.53,39.43,39.46,37987.0,37.4075,37.4454,37.3506,37.379,37987.0
2023-08-07 15:00:00,39.46,39.48,39.32,39.33,59198.0,37.379,37.398,37.2464,37.2559,59198.0
2023-08-07 15:30:00,39.32,39.5,39.28,39.49,176271.0,37.2464,37.4169,37.2085,37.4075,176271.0
2023-08-08 09:30:00,39.1,39.25,38.97,39.08,69616.0,37.038,37.1801,36.9149,37.0191,69616.0
2023-08-08 10:00:00,39.06,39.11,38.88,38.91,64926.0,37.0001,37.0475,36.8296,36.858,64926.0
2023-08-08 10:30:00,38.91,38.96,38.76,38.79,26268.0,36.858,36.9054,36.716,36.7444,26268.0
2023-08-08 11:00:00,38.79,39.03,38.63,38.87,53431.0,36.7444,36.9717,36.5928,36.8202,53431.0
2023-08-08 11:30:00,38.85,38.92,38.79,38.89,45969.0,36.8012,36.8675,36.7444,36.8391,45969.0
2023-08-08 12:00:00,38.92,38.94,38.83,38.84,28640.0,36.8675,36.8865,36.7823,36.7917,28640.0
2023-08-08 12:30:00,38.85,38.91,38.77,38.9,25588.0,36.8012,36.858,36.7254,36.8486,25588.0
2023-08-08 13:00:00,38.92,38.99,38.9,38.97,23504.0,36.8675,36.9338,36.8486,36.9149,23504.0
2023-08-08 13:30:00,38.97,39.16,38.97,39.14,24362.0,36.9149,37.0949,36.9149,37.0759,24362.0
2023-08-08 14:00:00,39.14,39.33,39.13,39.33,26968.0,37.0759,37.2559,37.0664,37.2559,26968.0
2023-08-08 14:30:00,39.33,39.37,39.3,39.34,36153.0,37.2559,37.2938,37.2275,37.2654,36153.0
2023-08-08 15:00:00,39.35,39.5,39.32,39.46,56188.0,37.2748,37.4169,37.2464,37.379,56188.0
2023-08-08 15:30:00,39.47,39.49,39.37,39.38,172721.0,37.3885,37.4075,37.2938,37.3033,172721.0
2023-08-09 09:30:00,39.29,39.4,39.21,39.35,69414.0,37.218,37.3222,37.1422,37.2748,69414.0
2023-08-09 10:00:00,39.36,39.4,39.25,39.29,30807.0,37.2843,37.3222,37.1801,37.218,30807.0
2023-08-09 10:30:00,39.28,39.3,39.04,39.05,35568.0,37.2085,37.2275,36.9812,36.9907,35568.0
2023-08-09 11:00:00,39.05,39.09,38.89,38.89,21026.0,36.9907,37.0286,36.8391,36.8391,21026.0
2023-08-09 11:30:00,38.88,38.94,38.66,38.66,42957.0,36.8296,36.8865,36.6212,36.6212,42957.0
2023-08-09 12:00:00,38.66,38.73,38.6,38.73,52160.0,36.6212,36.6875,36.5644,36.6875,52160.0
2023-08-09 12:30:00,38.7,38.79,38.69,38.74,16421.0,36.6591,36.7444,36.6497,36.697,16421.0
2023-08-09 13:00:00,38.72,38.8,38.69,38.73,21418.0,36.6781,36.7538,36.6497,36.6875,21418.0
2023-08-09 13:30:00,38.74,38.75,38.64,38.64,28272.0,36.697,36.7065,36.6023,36.6023,28272.0
2023-08-09 14:00:00,38.64,38.78,38.59,38.72,68888.0,36.6023,36.7349,36.5549,36.6781,68888.0
2023-08-09 14:30:00,38.73,38.76,38.63,38.64,32400.0,36.6875,36.716,36.5928,36.6023,32400.0
2023-08-09 15:00:00,38.64,38.64,38.5,38.58,68437.0,36.6023,36.6023,36.4697,36.5455,68437.0
2023-08-09 15:30:00,38.58,38.6,38.4,38.49,245970.0,36.5455,36.5644,36.3749,36.4602,245970.0
2023-08-10 09:30:00,38.6,39.05,38.5,38.85,33214.0,36.5644,36.9907,36.4697,36.8012,33214.0
2023-08-10 10:00:00,38.85,39.01,38.85,39.01,21612.0,36.8012,36.9528,36.8012,36.9528,21612.0
2023-08-10 10:30:00,39.02,39.04,38.73,38.84,32422.0,36.9622,36.9812,36.6875,36.7917,32422.0
2023-08-10 11:00:00,38.84,38.86,38.71,38.86,23277.0,36.7917,36.8107,36.6686,36.8107,23277.0
2023-08-10 11:30:00,38.89,38.89,38.64,38.7,24532.0,36.8391,36.8391,36.6023,36.6591,24532.0
2023-08-10 12:00:00,38.7,38.72,38.52,38.57,22007.0,36.6591,36.6781,36.4886,36.536,22007.0
2023-08-10 12:30:00,38.56,38.61,38.41,38.43,21711.0,36.5265,36.5739,36.3844,36.4034,21711.0
2023-08-10 13:00:00,38.41,38.46,38.33,38.34,18783.0,36.3844,36.4318,36.3086,36.3181,18783.0
2023-08-10 13:30:00,38.33,38.49,38.28,38.48,47292.0,36.3086,36.4602,36.2613,36.4507,47292.0
2023-08-10 14:00:00,38.49,38.62,38.44,38.54,45020.0,36.4602,36.5833,36.4128,36.5076,45020.0
2023-08-10 14:30:00,38.54,38.7,38.52,38.7,35236.0,36.5076,36.6591,36.4886,36.6591,35236.0
2023-08-10 15:00:00,38.71,38.76,38.57,38.58,44729.0,36.6686,36.716,36.536,36.5455,44729.0
2023-08-10 15:30:00,38.58,38.59,38.41,38.52,240690.0,36.5455,36.5549,36.3844,36.4886,240690.0
2023-08-11 09:30:00,38.36,38.42,38.23,38.4,13296.0,36.3371,36.3939,36.2139,36.3749,13296.0
2023-08-11 10:00:00,38.44,38.63,38.35,38.6,52797.0,36.4128,36.5928,36.3276,36.5644,52797.0
2023-08-11 10:30:00,38.56,38.59,38.42,38.43,15220.0,36.5265,36.5549,36.3939,36.4034,15220.0
2023-08-11 11:00:00,38.45,38.47,38.34,38.37,19764.0,36.4223,36.4413,36.3181,36.3465,19764.0
2023-08-11 11:30:00,38.36,38.42,38.29,38.41,21955.0,36.3371,36.3939,36.2707,36.3844,21955.0
2023-08-11 12:00:00,38.44,38.46,38.38,38.4,17293.0,36.4128,36.4318,36.356,36.3749,17293.0
2023-08-11 12:30:00,38.4,38.48,38.31,38.48,20148.0,36.3749,36.4507,36.2897,36.4507,20148.0
2023-08-11 13:00:00,38.5,38.66,38.48,38.64,56156.0,36.4697,36.6212,36.4507,36.6023,56156.0
2023-08-11 13:30:00,38.66,38.67,38.49,38.52,19744.0,36.6212,36.6307,36.4602,36.4886,19744.0
2023-08-11 14:00:00,38.53,38.66,38.51,38.65,14660.0,36.4981,36.6212,36.4791,36.6118,14660.0
2023-08-11 14:30:00,38.67,38.7,38.65,38.68,16327.0,36.6307,36.6591,36.6118,36.6402,16327.0
2023-08-11 15:00:00,38.66,38.7,38.62,38.69,29374.0,36.6212,36.6591,36.5833,36.6497,29374.0
2023-08-11 15:30:00,38.69,38.81,38.68,38.81,169074.0,36.6497,36.7633,36.6402,36.7633,169074.0
2023-08-14 09:30:00,38.74,38.77,38.53,38.58,32197.0,36.697,36.7254,36.4981,36.5455,32197.0
2023-08-14 10:00:00,38.58,38.58,38.38,38.38,17696.0,36.5455,36.5455,36.356,36.356,17696.0
2023-08-14 10:30:00,38.38,38.46,38.31,38.34,31328.0,36.356,36.4318,36.2897,36.3181,31328.0
2023-08-14 11:00:00,38.35,38.61,38.34,38.48,33770.0,36.3276,36.5739,36.3181,36.4507,33770.0
2023-08-14 11:30:00,38.48,38.49,38.41,38.44,22414.0,36.4507,36.4602,36.3844,36.4128,22414.0
2023-08-14 12:00:00,38.43,38.45,38.37,38.41,17365.0,36.4034,36.4223,36.3465,36.3844,17365.0
2023-08-14 12:30:00,38.4,38.45,38.37,38.41,14689.0,36.3749,36.4223,36.3465,36.3844,14689.0
2023-08-14 13:00:00,38.41,38.42,38.35,38.4,20274.0,36.3844,36.3939,36.3276,36.3749,20274.0
2023-08-14 13:30:00,38.4,38.44,38.36,38.4,42516.0,36.3749,36.4128,36.3371,36.3749,42516.0
2023-08-14 14:00:00,38.41,38.43,38.36,38.38,15953.0,36.3844,36.4034,36.3371,36.356,15953.0
2023-08-14 14:30:00,38.38,38.41,38.34,38.4,17990.0,36.356,36.3844,36.3181,36.3749,17990.0
2023-08-14 15:00:00,38.39,38.41,38.34,38.34,26248.0,36.3655,36.3844,36.3181,36.3181,26248.0
2023-08-14 15:30:00,38.34,38.37,38.22,38.26,162124.0,36.3181,36.3465,36.2044,36.2423,162124.0
2023-08-15 09:30:00,38.01,38.13,37.79,37.9,61282.0,36.0055,36.1192,35.7971,35.9013,61282.0
2023-08-15 10:00:00,37.89,37.97,37.79,37.82,35764.0,35.8918,35.9676,35.7971,35.8255,35764.0
2023-08-15 10:30:00,37.82,37.93,37.75,37.87,54860.0,35.8255,35.9297,35.7592,35.8729,54860.0
2023-08-15 11:00:00,37.87,37.96,37.78,37.85,52760.0,35.8729,35.9581,35.7876,35.8539,52760.0
2023-08-15 11:30:00,37.84,37.87,37.76,37.79,45136.0,35.8445,35.8729,35.7687,35.7971,45136.0
2023-08-15 12:00:00,37.8,37.8,37.63,37.68,40257.0,35.8066,35.8066,35.6456,35.6929,40257.0
2023-08-15 12:30:00,37.67,37.75,37.6,37.66,82352.0,35.6834,35.7592,35.6171,35.674,82352.0
2023-08-15 13:00:00,37.65,37.68,37.59,37.63,72349.0,35.6645,35.6929,35.6077,35.6456,72349.0
2023-08-15 13:30:00,37.63,37.67,37.61,37.66,31167.0,35.6456,35.6834,35.6266,35.674,31167.0
2023-08-15 14:00:00,37.66,37.67,37.57,37.59,27194.0,35.674,35.6834,35.5887,35.6077,27194.0
2023-08-15 14:30:00,37.6,37.73,37.59,37.72,48126.0,35.6171,35.7403,35.6077,35.7308,48126.0
2023-08-15 15:00:00,37.72,37.76,37.62,37.62,54792.0,35.7308,35.7687,35.6361,35.6361,54792.0
2023-08-15 15:30:00,37.62,37.64,37.56,37.59,237640.0,35.6361,35.655,35.5792,35.6077,237640.0
2023-08-16 09:30:00,37.4,37.77,37.32,37.72,107615.0,35.4277,35.7782,35.3519,35.7308,107615.0
2023-08-16 10:00:00,37.73,37.73,37.43,37.54,77416.0,35.7403,35.7403,35.4561,35.5603,77416.0
2023-08-16 10:30:00,37.54,37.62,37.43,37.51,68413.0,35.5603,35.6361,35.4561,35.5319,68413.0
2023-08-16 11:00:00,37.5,37.52,37.4,37.49,62233.0,35.5224,35.5414,35.4277,35.5129,62233.0
2023-08-16 11:30:00,37.49,37.5,37.38,37.46,55816.0,35.5129,35.5224,35.4087,35.4845,55816.0
2023-08-16 12:00:00,37.45,37.47,37.33,37.33,42467.0,35.475,35.494,35.3614,35.3614,42467.0
2023-08-16 12:30:00,37.34,37.46,37.32,37.33,84127.0,35.3708,35.4845,35.3519,35.3614,84127.0
2023-08-16 13:00:00,37.35,37.4,37.21,37.38,47895.0,35.3803,35.4277,35.2477,35.4087,47895.0
2023-08-16 13:30:00,37.38,37.55,37.34,37.52,55065.0,35.4087,35.5698,35.3708,35.5414,55065.0
2023-08-16 14:00:00,37.52,37.65,37.49,37.57,68447.0,35.5414,35.6645,35.5129,35.5887,68447.0
2023-08-16 14:30:00,37.55,37.59,37.43,37.52,108594.0,35.5698,35.6077,35.4561,35.5414,108594.0
2023-08-16 15:00:00,37.51,37.51,37.35,37.4,118161.0,35.5319,35.5319,35.3803,35.4277,118161.0
2023-08-16 15:30:00,37.41,37.46,37.3,37.32,324615.0,35.4372,35.4845,35.333,35.3519,324615.0
2023-08-17 09:30:00,37.37,37.46,37.27,37.34,40942.0,35.3993,35.4845,35.3045,35.3708,40942.0
2023-08-17 10:00:00,37.32,37.53,37.28,37.46,37500.0,35.3519,35.5508,35.314,35.4845,37500.0
2023-08-17 10:30:00,37.47,37.65,37.42,37.59,38915.0,35.494,35.6645,35.4466,35.6077,38915.0
2023-08-17 11:00:00,37.59,37.6,37.48,37.59,35760.0,35.6077,35.6171,35.5035,35.6077,35760.0
2023-08-17 11:30:00,37.6,37.69,37.41,37.45,37921.0,35.6171,35.7024,35.4372,35.475,37921.0
2023-08-17 12:00:00,37.44,37.53,37.39,37.51,54568.0,35.4656,35.5508,35.4182,35.5319,54568.0
2023-08-17 12:30:00,37.52,37.52,37.38,37.44,28211.0,35.5414,35.5414,35.4087,35.4656,28211.0
2023-08-17 13:00:00,37.43,37.5,37.36,37.37,34252.0,35.4561,35.5224,35.3898,35.3993,34252.0
2023-08-17 13:30:00,37.36,37.38,37.3,37.33,60550.0,35.3898,35.4087,35.333,35.3614,60550.0
2023-08-17 14:00:00,37.32,37.34,37.25,37.27,40969.0,35.3519,35.3708,35.2856,35.3045,40969.0
2023-08-17 14:30:00,37.27,37.29,37.12,37.12,37584.0,35.3045,35.3235,35.1624,35.1624,37584.0
2023-08-17 15:00:00,37.12,37.18,37.04,37.18,53731.0,35.1624,35.2193,35.0867,35.2193,53731.0
2023-08-17 15:30:00,37.18,37.29,37.16,37.19,203587.0,35.2193,35.3235,35.2003,35.2288,203587.0
2023-08-18 09:30:00,36.9,37.3,36.84,37.19,88493.0,34.954,35.333,34.8972,35.2288,88493.0
2023-08-18 10:00:00,37.17,37.34,37.12,37.29,93272.0,35.2098,35.3708,35.1624,35.3235,93272.0
2023-08-18 10:30:00,37.25,37.38,37.23,37.38,38186.0,35.2856,35.4087,35.2666,35.4087,38186.0
2023-08-18 11:00:00,37.4,37.48,37.4,37.44,48264.0,35.4277,35.5035,35.4277,35.4656,48264.0
2023-08-18 11:30:00,37.45,37.48,37.31,37.38,111797.0,35.475,35.5035,35.3424,35.4087,111797.0
2023-08-18 12:00:00,37.38,37.41,37.19,37.2,56843.0,35.4087,35.4372,35.2288,35.2382,56843.0
2023-08-18 12:30:00,37.2,37.34,37.17,37.3,38222.0,35.2382,35.3708,35.2098,35.333,38222.0
2023-08-18 13:00:00,37.3,37.31,37.23,37.26,44310.0,35.333,35.3424,35.2666,35.2951,44310.0
2023-08-18 13:30:00,37.26,37.35,37.25,37.35,41976.0,35.2951,35.3803,35.2856,35.3803,41976.0
2023-08-18 14:00:00,37.35,37.48,37.34,37.38,40972.0,35.3803,35.5035,35.3708,35.4087,40972.0
2023-08-18 14:30:00,37.39,37.4,37.24,37.3,54709.0,35.4182,35.4277,35.2761,35.333,54709.0
2023-08-18 15:00:00,37.29,37.3,37.2,37.28,119908.0,35.3235,35.333,35.2382,35.314,119908.0
2023-08-18 15:30:00,37.29,37.3,37.21,37.3,335427.0,35.3235,35.333,35.2477,35.333,335427.0
2023-08-21 09:30:00,37.48,37.51,37.37,37.5,43956.0,35.5035,35.5319,35.3993,35.5224,43956.0
2023-08-21 10:00:00,37.51,37.6,37.43,37.56,58850.0,35.5319,35.6171,35.4561,35.5792,58850.0
2023-08-21 10:30:00,37.55,37.56,37.35,37.43,49567.0,35.5698,35.5792,35.3803,35.4561,49567.0
2023-08-21 11:00:00,37.42,37.46,37.39,37.41,32799.0,35.4466,35.4845,35.4182,35.4372,32799.0
2023-08-21 11:30:00,37.41,37.43,37.27,37.27,36205.0,35.4372,35.4561,35.3045,35.3045,36205.0
2023-08-21 12:00:00,37.27,37.46,37.27,37.41,39436.0,35.3045,35.4845,35.3045,35.4372,39436.0
2023-08-21 12:30:00,37.41,37.43,37.36,37.41,42955.0,35.4372,35.4561,35.3898,35.4372,42955.0
2023-08-21 13:00:00,37.41,37.42,37.35,37.41,23932.0,35.4372,35.4466,35.3803,35.4372,23932.0
2023-08-21 13:30:00,37.41,37.52,37.41,37.49,22397.0,35.4372,35.5414,35.4372,35.5129,22397.0
2023-08-21 14:00:00,37.5,37.52,37.37,37.37,32036.0,35.5224,35.5414,35.3993,35.3993,32036.0
2023-08-21 14:30:00,37.37,37.5,37.37,37.49,38537.0,35.3993,35.5224,35.3993,35.5129,38537.0
2023-08-21 15:00:00,37.49,37.6,37.49,37.56,40595.0,35.5129,35.6171,35.5129,35.5792,40595.0
2023-08-21 15:30:00,37.56,37.66,37.53,37.56,229674.0,35.5792,35.674,35.5508,35.5792,229674.0
2023-08-22 09:30:00,37.55,37.76,37.55,37.57,56089.0,35.5698,35.7687,35.5698,35.5887,56089.0
2023-08-22 10:00:00,37.55,37.8,37.53,37.73,45632.0,35.5698,35.8066,35.5508,35.7403,45632.0
2023-08-22 10:30:00,37.72,37.76,37.59,37.7,39201.0,35.7308,35.7687,35.6077,35.7119,39201.0
2023-08-22 11:00:00,37.7,37.71,37.59,37.65,36570.0,35.7119,35.7213,35.6077,35.6645,36570.0
2023-08-22 11:30:00,37.63,37.71,37.59,37.66,33516.0,35.6456,35.7213,35.6077,35.674,33516.0
2023-08-22 12:00:00,37.66,37.77,37.6,37.77,35856.0,35.674,35.7782,35.6171,35.7782,35856.0
2023-08-22 12:30:00,37.77,37.8,37.72,37.73,25634.0,35.7782,35.8066,35.7308,35.7403,25634.0
2023-08-22 13:00:00,37.73,37.73,37.57,37.65,21384.0,35.7403,35.7403,35.5887,35.6645,21384.0
2023-08-22 13:30:00,37.65,37.73,37.58,37.61,32481.0,35.6645,35.7403,35.5982,35.6266,32481.0
2023-08-22 14:00:00,37.61,37.67,37.57,37.62,27675.0,35.6266,35.6834,35.5887,35.6361,27675.0
2023-08-22 14:30:00,37.62,37.69,37.57,37.59,37471.0,35.6361,35.7024,35.5887,35.6077,37471.0
2023-08-22 15:00:00,37.59,37.71,37.57,37.63,38574.0,35.6077,35.7213,35.5887,35.6456,38574.0
2023-08-22 15:30:00,37.63,37.63,37.5,37.52,135326.0,35.6456,35.6456,35.5224,35.5414,135326.0
2023-08-23 09:30:00,37.61,37.89,37.61,37.69,30688.0,35.6266,35.8918,35.6266,35.7024,30688.0
2023-08-23 10:00:00,37.71,37.81,37.69,37.75,27783.0,35.7213,35.8161,35.7024,35.7592,27783.0
2023-08-23 10:30:00,37.75,37.76,37.55,37.64,17022.0,35.7592,35.7687,35.5698,35.655,17022.0
2023-08-23 11:00:00,37.64,37.64,37.49,37.56,22488.0,35.655,35.655,35.5129,35.5792,22488.0
2023-08-23 11:30:00,37.54,37.68,37.5,37.65,30601.0,35.5603,35.6929,35.5224,35.6645,30601.0
2023-08-23 12:00:00,37.62,37.78,37.62,37.75,19902.0,35.6361,35.7876,35.6361,35.7592,19902.0
2023-08-23 12:30:00,37.75,37.77,37.69,37.7,10466.0,35.7592,35.7782,35.7024,35.7119,10466.0
2023-08-23 13:00:00,37.7,37.76,37.69,37.75,14786.0,35.7119,35.7687,35.7024,35.7592,14786.0
2023-08-23 13:30:00,37.76,37.8,37.74,37.76,11372.0,35.7687,35.8066,35.7497,35.7687,11372.0
2023-08-23 14:00:00,37.77,37.78,37.7,37.76,16655.0,35.7782,35.7876,35.7119,35.7687,16655.0
2023-08-23 14:30:00,37.76,37.76,37.67,37.71,13614.0,35.7687,35.7687,35.6834,35.7213,13614.0
2023-08-23 15:00:00,37.7,37.85,37.69,37.84,32855.0,35.7119,35.8539,35.7024,35.8445,32855.0
2023-08-23 15:30:00,37.84,37.84,37.68,37.78,90124.0,35.8445,35.8445,35.6929,35.7876,90124.0
2023-08-24 09:30:00,37.85,38.08,37.77,38.05,29647.0,35.8539,36.0718,35.7782,36.0434,29647.0
2023-08-24 10:00:00,38.06,38.08,37.88,37.92,20072.0,36.0529,36.0718,35.8824,35.9203,20072.0
2023-08-24 10:30:00,37.91,37.95,37.69,37.69,30064.0,35.9108,35.9487,35.7024,35.7024,30064.0
2023-08-24 11:00:00,37.69,37.75,37.59,37.62,26807.0,35.7024,35.7592,35.6077,35.6361,26807.0
2023-08-24 11:30:00,37.62,37.64,37.45,37.48,29954.0,35.6361,35.655,35.475,35.5035,29954.0
2023-08-24 12:00:00,37.49,37.62,37.47,37.53,27525.0,35.5129,35.6361,35.494,35.5508,27525.0
2023-08-24 12:30:00,37.54,37.59,37.45,37.47,18063.0,35.5603,35.6077,35.475,35.494,18063.0
2023-08-24 13:00:00,37.47,37.48,37.34,37.39,22748.0,35.494,35.5035,35.3708,35.4182,22748.0
2023-08-24 13:30:00,37.38,37.4,37.34,37.39,21508.0,35.4087,35.4277,35.3708,35.4182,21508.0
2023-08-24 14:00:00,37.4,37.41,37.31,37.32,19688.0,35.4277,35.4372,35.3424,35.3519,19688.0
2023-08-24 14:30:00,37.32,37.36,37.27,37.34,27034.0,35.3519,35.3898,35.3045,35.3708,27034.0
2023-08-24 15:00:00,37.34,37.39,37.31,37.36,37046.0,35.3708,35.4182,35.3424,35.3898,37046.0
2023-08-24 15:30:00,37.37,37.38,37.22,37.24,137065.0,35.3993,35.4087,35.2572,35.2761,137065.0
2023-08-25 09:30:00,37.28,37.55,37.26,37.38,19874.0,35.314,35.5698,35.2951,35.4087,19874.0
2023-08-25 10:00:00,37.37,37.46,37.19,37.21,22188.0,35.3993,35.4845,35.2288,35.2477,22188.0
2023-08-25 10:30:00,37.16,37.26,37.13,37.19,31208.0,35.2003,35.2951,35.1719,35.2288,31208.0
2023-08-25 11:00:00,37.2,37.34,37.14,37.34,39980.0,35.2382,35.3708,35.1814,35.3708,39980.0
2023-08-25 11:30:00,37.34,37.38,37.27,37.33,37138.0,35.3708,35.4087,35.3045,35.3614,37138.0
2023-08-25 12:00:00,37.31,37.41,37.31,37.41,20411.0,35.3424,35.4372,35.3424,35.4372,20411.0
2023-08-25 12:30:00,37.41,37.43,37.34,37.41,16610.0,35.4372,35.4561,35.3708,35.4372,16610.0
2023-08-25 13:00:00,37.41,37.5,37.4,37.43,11665.0,35.4372,35.5224,35.4277,35.4561,11665.0
2023-08-25 13:30:00,37.43,37.44,37.35,37.44,19932.0,35.4561,35.4656,35.3803,35.4656,19932.0
2023-08-25 14:00:00,37.46,37.55,37.46,37.55,15774.0,35.4845,35.5698,35.4845,35.5698,15774.0
2023-08-25 14:30:00,37.56,37.61,37.53,37.59,20603.0,35.5792,35.6266,35.5508,35.6077,20603.0
2023-08-25 15:00:00,37.61,37.63,37.57,37.62,21641.0,35.6266,35.6456,35.5887,35.6361,21641.0
2023-08-25 15:30:00,37.63,37.63,37.47,37.52,171513.0,35.6456,35.6456,35.494,35.5414,171513.0
2023-08-28 09:30:00,37.82,37.93,37.76,37.83,50670.0,35.8255,35.9297,35.7687,35.835,50670.0
2023-08-28 10:00:00,37.84,37.88,37.75,37.8,26980.0,35.8445,35.8824,35.7592,35.8066,26980.0
2023-08-28 10:30:00,37.81,37.86,37.78,37.81,18184.0,35.8161,35.8634,35.7876,35.8161,18184.0
2023-08-28 11:00:00,37.82,37.82,37.63,37.65,20513.0,35.8255,35.8255,35.6456,35.6645,20513.0
2023-08-28 11:30:00,37.65,37.69,37.57,37.62,29617.0,35.6645,35.7024,35.5887,35.6361,29617.0
2023-08-28 12:00:00,37.62,37.64,37.56,37.64,25238.0,35.6361,35.655,35.5792,35.655,25238.0
2023-08-28 12:30:00,37.65,37.68,37.58,37.68,17001.0,35.6645,35.6929,35.5982,35.6929,17001.0
2023-08-28 13:00:00,37.68,37.71,37.5,37.64,103058.0,35.6929,35.7213,35.5224,35.655,103058.0
2023-08-28 13:30:00,37.66,37.69,37.57,37.59,31738.0,35.674,35.7024,35.5887,35.6077,31738.0
2023-08-28 14:00:00,37.59,37.59,37.51,37.54,12142.0,35.6077,35.6077,35.5319,35.5603,12142.0
2023-08-28 14:30:00,37.55,37.62,37.54,37.59,19410.0,35.5698,35.6361,35.5603,35.6077,19410.0
2023-08-28 15:00:00,37.59,37.69,37.58,37.65,43540.0,35.6077,35.7024,35.5982,35.6645,43540.0
2023-08-28 15:30:00,37.64,37.72,37.6,37.64,83801.0,35.655,35.7308,35.6171,35.655,83801.0
2023-08-29 09:30:00,37.55,37.55,37.32,37.55,77650.0,35.5698,35.5698,35.3519,35.5698,77650.0
2023-08-29 10:00:00,37.55,37.62,37.42,37.6,89060.0,35.5698,35.6361,35.4466,35.6171,89060.0
2023-08-29 10:30:00,37.58,37.68,37.52,37.56,38566.0,35.5982,35.6929,35.5414,35.5792,38566.0
2023-08-29 11:00:00,37.55,37.59,37.45,37.51,47787.0,35.5698,35.6077,35.475,35.5319,47787.0
2023-08-29 11:30:00,37.52,37.59,37.48,37.52,56232.0,35.5414,35.6077,35.5035,35.5414,56232.0
2023-08-29 12:00:00,37.53,37.59,37.45,37.57,33592.0,35.5508,35.6077,35.475,35.5887,33592.0
2023-08-29 12:30:00,37.57,37.6,37.49,37.51,25271.0,35.5887,35.6171,35.5129,35.5319,25271.0
2023-08-29 13:00:00,37.51,37.58,37.49,37.54,35347.0,35.5319,35.5982,35.5129,35.5603,35347.0
2023-08-29 13:30:00,37.54,37.61,37.53,37.55,36518.0,35.5603,35.6266,35.5508,35.5698,36518.0
2023-08-29 14:00:00,37.55,37.59,37.52,37.54,33814.0,35.5698,35.6077,35.5414,35.5603,33814.0
2023-08-29 14:30:00,37.55,37.75,37.54,37.69,52029.0,35.5698,35.7592,35.5603,35.7024,52029.0
2023-08-29 15:00:00,37.69,37.76,37.66,37.73,59190.0,35.7024,35.7687,35.674,35.7403,59190.0
2023-08-29 15:30:00,37.73,37.81,37.67,37.79,220365.0,35.7403,35.8161,35.6834,35.7971,220365.0
2023-08-30 09:30:00,37.77,37.78,37.51,37.75,48222.0,35.7782,35.7876,35.5319,35.7592,48222.0
2023-08-30 10:00:00,37.78,37.8,37.37,37.39,89898.0,35.7876,35.8066,35.3993,35.4182,89898.0
2023-08-30 10:30:00,37.39,37.53,37.34,37.48,89069.0,35.4182,35.5508,35.3708,35.5035,89069.0
2023-08-30 11:00:00,37.46,37.52,37.37,37.52,104932.0,35.4845,35.5414,35.3993,35.5414,104932.0
2023-08-30 11:30:00,37.53,37.61,37.51,37.59,50995.0,35.5508,35.6266,35.5319,35.6077,50995.0
2023-08-30 12:00:00,37.59,37.59,37.49,37.53,50397.0,35.6077,35.6077,35.5129,35.5508,50397.0
2023-08-30 12:30:00,37.52,37.56,37.47,37.51,35273.0,35.5414,35.5792,35.494,35.5319,35273.0
2023-08-30 13:00:00,37.51,37.51,37.37,37.43,56072.0,35.5319,35.5319,35.3993,35.4561,56072.0
2023-08-30 13:30:00,37.43,37.51,37.4,37.41,39750.0,35.4561,35.5319,35.4277,35.4372,39750.0
2023-08-30 14:00:00,37.41,37.45,37.4,37.41,54758.0,35.4372,35.475,35.4277,35.4372,54758.0
2023-08-30 14:30:00,37.41,37.42,37.33,37.37,60625.0,35.4372,35.4466,35.3614,35.3993,60625.0
2023-08-30 15:00:00,37.37,37.44,37.27,37.29,61074.0,35.3993,35.4656,35.3045,35.3235,61074.0
2023-08-30 15:30:00,37.29,37.35,37.24,37.35,288780.0,35.3235,35.3803,35.2761,35.3803,288780.0
2023-08-31 09:30:00,37.41,37.69,37.38,37.65,69288.0,35.4372,35.7024,35.4087,35.6645,69288.0
2023-08-31 10:00:00,37.64,37.64,37.48,37.54,37129.0,35.655,35.655,35.5035,35.5603,37129.0
2023-08-31 10:30:00,37.53,37.59,37.49,37.51,50901.0,35.5508,35.6077,35.5129,35.5319,50901.0
2023-08-31 11:00:00,37.51,37.51,37.33,37.43,41763.0,35.5319,35.5319,35.3614,35.4561,41763.0
2023-08-31 11:30:00,37.44,37.44,37.28,37.29,38566.0,35.4656,35.4656,35.314,35.3235,38566.0
2023-08-31 12:00:00,37.29,37.35,37.27,37.31,36193.0,35.3235,35.3803,35.3045,35.3424,36193.0
2023-08-31 12:30:00,37.31,37.31,37.13,37.18,38759.0,35.3424,35.3424,35.1719,35.2193,38759.0
2023-08-31 13:00:00,37.18,37.28,37.13,37.26,35466.0,35.2193,35.314,35.1719,35.2951,35466.0
2023-08-31 13:30:00,37.27,37.32,37.21,37.23,34035.0,35.3045,35.3519,35.2477,35.2666,34035.0
2023-08-31 14:00:00,37.23,37.27,37.2,37.23,35448.0,35.2666,35.3045,35.2382,35.2666,35448.0
2023-08-31 14:30:00,37.23,37.3,37.14,37.16,38508.0,35.2666,35.333,35.1814,35.2003,38508.0
2023-08-31 15:00:00,37.16,37.19,37.11,37.11,46057.0,35.2003,35.2288,35.153,35.153,46057.0
2023-08-31 15:30:00,37.12,37.16,37.06,37.09,289950.0,35.1624,35.2003,35.1056,35.134,289950.0
2023-09-01 09:30:00,37.41,38.36,37.28,37.34,26209.0,35.4372,36.3371,35.314,35.3708,26209.0
2023-09-01 10:00:00,37.32,37.35,37.2,37.31,25215.0,35.3519,35.3803,35.2382,35.3424,25215.0
2023-09-01 10:30:00,37.35,37.4,37.23,37.39,31361.0,35.3803,35.4277,35.2666,35.4182,31361.0
2023-09-01 11:00:00,37.4,37.5,37.37,37.45,28076.0,35.4277,35.5224,35.3993,35.475,28076.0
2023-09-01 11:30:00,37.46,37.47,37.36,37.37,23849.0,35.4845,35.494,35.3898,35.3993,23849.0
2023-09-01 12:00:00,37.38,37.43,37.34,37.41,23098.0,35.4087,35.4561,35.3708,35.4372,23098.0
2023-09-01 12:30:00,37.41,37.49,37.4,37.46,20498.0,35.4372,35.5129,35.4277,35.4845,20498.0
2023-09-01 13:00:00,37.46,37.48,37.4,37.41,28826.0,35.4845,35.5035,35.4277,35.4372,28826.0
2023-09-01 13:30:00,37.41,37.43,37.31,37.41,25937.0,35.4372,35.4561,35.3424,35.4372,25937.0
2023-09-01 14:00:00,37.41,37.45,37.4,37.44,18569.0,35.4372,35.475,35.4277,35.4656,18569.0
2023-09-01 14:30:00,37.44,37.47,37.41,37.46,18967.0,35.4656,35.494,35.4372,35.4845,18967.0
2023-09-01 15:00:00,37.45,37.5,37.43,37.48,33519.0,35.475,35.5224,35.4561,35.5035,33519.0
2023-09-01 15:30:00,37.48,37.51,37.4,37.49,214731.0,35.5035,35.5319,35.4277,35.5129,214731.0
2023-09-05 09:30:00,37.35,37.41,36.64,36.77,60487.0,35.3803,35.4372,34.7078,34.8309,60487.0
2023-09-05 10:00:00,36.77,36.83,36.65,36.73,24945.0,34.8309,34.8877,34.7172,34.793,24945.0
2023-09-05 10:30:00,36.74,36.79,36.66,36.68,18694.0,34.8025,34.8498,34.7267,34.7456,18694.0
2023-09-05 11:00:00,36.69,36.84,36.68,36.83,29076.0,34.7551,34.8972,34.7456,34.8877,29076.0
2023-09-05 11:30:00,36.83,36.86,36.76,36.8,19533.0,34.8877,34.9162,34.8214,34.8593,19533.0
2023-09-05 12:00:00,36.8,36.82,36.75,36.79,24672.0,34.8593,34.8783,34.812,34.8498,24672.0
2023-09-05 12:30:00,36.8,36.84,36.74,36.84,32675.0,34.8593,34.8972,34.8025,34.8972,32675.0
2023-09-05 13:00:00,36.84,36.9,36.81,36.85,66824.0,34.8972,34.954,34.8688,34.9067,66824.0
2023-09-05 13:30:00,36.84,36.86,36.72,36.77,20281.0,34.8972,34.9162,34.7835,34.8309,20281.0
2023-09-05 14:00:00,36.77,36.88,36.75,36.88,31226.0,34.8309,34.9351,34.812,34.9351,31226.0
2023-09-05 14:30:00,36.88,36.94,36.87,36.94,31895.0,34.9351,34.9919,34.9256,34.9919,31895.0
2023-09-05 15:00:00,36.93,36.94,36.85,36.87,62263.0,34.9825,34.9919,34.9067,34.9256,62263.0
2023-09-05 15:30:00,36.87,36.88,36.68,36.7,296074.0,34.9256,34.9351,34.7456,34.7646,296074.0
2023-09-06 09:30:00,36.62,36.67,36.4,36.5,38726.0,34.6888,34.7362,34.4804,34.5751,38726.0
2023-09-06 10:00:00,36.49,36.54,36.39,36.43,35059.0,34.5657,34.613,34.4709,34.5088,35059.0
2023-09-06 10:30:00,36.43,36.45,36.29,36.42,27289.0,34.5088,34.5278,34.3762,34.4994,27289.0
2023-09-06 11:00:00,36.42,36.5,36.39,36.48,29412.0,34.4994,34.5751,34.4709,34.5562,29412.0
2023-09-06 11:30:00,36.48,36.56,36.43,36.54,18747.0,34.5562,34.632,34.5088,34.613,18747.0
2023-09-06 12:00:00,36.53,36.65,36.52,36.62,36896.0,34.6036,34.7172,34.5941,34.6888,36896.0
2023-09-06 12:30:00,36.62,36.72,36.58,36.67,29219.0,34.6888,34.7835,34.6509,34.7362,29219.0
2023-09-06 13:00:00,36.67,36.84,36.65,36.8,34111.0,34.7362,34.8972,34.7172,34.8593,34111.0
2023-09-06 13:30:00,36.8,36.86,36.77,36.84,29043.0,34.8593,34.9162,34.8309,34.8972,29043.0
2023-09-06 14:00:00,36.84,36.9,36.84,36.89,19582.0,34.8972,34.954,34.8972,34.9446,19582.0
2023-09-06 14:30:00,36.88,36.89,36.84,36.86,26097.0,34.9351,34.9446,34.8972,34.9162,26097.0
2023-09-06 15:00:00,36.87,36.87,36.76,36.77,33989.0,34.9256,34.9256,34.8214,34.8309,33989.0
2023-09-06 15:30:00,36.76,36.8,36.65,36.7,163355.0,34.8214,34.8593,34.7172,34.7646,163355.0
2023-09-07 09:30:00,36.63,37.51,36.44,36.52,49387.0,34.6983,35.5319,34.5183,34.5941,49387.0
2023-09-07 10:00:00,36.51,36.68,36.48,36.65,49872.0,34.5846,34.7456,34.5562,34.7172,49872.0
2023-09-07 10:30:00,36.64,36.66,36.32,36.34,24830.0,34.7078,34.7267,34.4046,34.4236,24830.0
2023-09-07 11:00:00,36.36,36.51,36.36,36.46,17711.0,34.4425,34.5846,34.4425,34.5373,17711.0
2023-09-07 11:30:00,36.47,36.57,36.4,36.41,18752.0,34.5467,34.6415,34.4804,34.4899,18752.0
2023-09-07 12:00:00,36.42,36.47,36.4,36.44,11361.0,34.4994,34.5467,34.4804,34.5183,11361.0
2023-09-07 12:30:00,36.44,36.46,36.34,36.37,22666.0,34.5183,34.5373,34.4236,34.452,22666.0
2023-09-07 13:00:00,36.36,36.38,36.26,36.36,17824.0,34.4425,34.4615,34.3478,34.4425,17824.0
2023-09-07 13:30:00,36.34,36.34,36.22,36.32,22731.0,34.4236,34.4236,34.3099,34.4046,22731.0
2023-09-07 14:00:00,36.31,36.38,36.29,36.3,18833.0,34.3952,34.4615,34.3762,34.3857,18833.0
2023-09-07 14:30:00,36.3,36.31,36.21,36.22,21663.0,34.3857,34.3952,34.3004,34.3099,21663.0
2023-09-07 15:00:00,36.21,36.23,36.11,36.13,26354.0,34.3004,34.3194,34.2057,34.2247,26354.0
2023-09-07 15:30:00,36.14,36.2,36.09,36.15,78200.0,34.2341,34.291,34.1868,34.2436,78200.0
2023-09-08 09:30:00,36.04,36.11,35.91,36.05,37565.0,34.1394,34.2057,34.0163,34.1489,37565.0
2023-09-08 10:00:00,36.07,36.19,35.97,36.16,37759.0,34.1678,34.2815,34.0731,34.2531,37759.0
2023-09-08 10:30:00,36.17,36.22,36.14,36.16,24088.0,34.2625,34.3099,34.2341,34.2531,24088.0
2023-09-08 11:00:00,36.15,36.26,36.15,36.23,63112.0,34.2436,34.3478,34.2436,34.3194,63112.0
2023-09-08 11:30:00,36.23,36.26,36.05,36.1,44919.0,34.3194,34.3478,34.1489,34.1962,44919.0
2023-09-08 12:00:00,36.09,36.13,36.07,36.11,24506.0,34.1868,34.2247,34.1678,34.2057,24506.0
2023-09-08 12:30:00,36.12,36.12,36.02,36.06,27651.0,34.2152,34.2152,34.1205,34.1583,27651.0
2023-09-08 13:00:00,36.07,36.09,36.0,36.05,14222.0,34.1678,34.1868,34.1015,34.1489,14222.0
2023-09-08 13:30:00,36.06,36.09,36.02,36.09,18190.0,34.1583,34.1868,34.1205,34.1868,18190.0
2023-09-08 14:00:00,36.11,36.11,36.03,36.07,17746.0,34.2057,34.2057,34.1299,34.1678,17746.0
2023-09-08 14:30:00,36.06,36.08,35.98,36.01,19880.0,34.1583,34.1773,34.0826,34.111,19880.0
2023-09-08 15:00:00,36.02,36.02,35.96,35.97,23692.0,34.1205,34.1205,34.0636,34.0731,23692.0
2023-09-08 15:30:00,35.98,36.02,35.95,36.0,116096.0,34.0826,34.1205,34.0541,34.1015,116096.0
2023-09-11 09:30:00,36.13,36.31,36.1,36.15,38356.0,34.2247,34.3952,34.1962,34.2436,38356.0
2023-09-11 10:00:00,36.15,36.4,36.08,36.36,49663.0,34.2436,34.4804,34.1773,34.4425,49663.0
2023-09-11 10:30:00,36.34,36.42,36.34,36.34,18586.0,34.4236,34.4994,34.4236,34.4236,18586.0
2023-09-11 11:00:00,36.34,36.41,36.3,36.4,30063.0,34.4236,34.4899,34.3857,34.4804,30063.0
2023-09-11 11:30:00,36.39,36.54,36.34,36.5,31663.0,34.4709,34.613,34.4236,34.5751,31663.0
2023-09-11 12:00:00,36.5,36.62,36.48,36.6,27897.0,34.5751,34.6888,34.5562,34.6699,27897.0
2023-09-11 12:30:00,36.6,36.71,36.58,36.7,39832.0,34.6699,34.7741,34.6509,34.7646,39832.0
2023-09-11 13:00:00,36.7,36.79,36.62,36.7,41169.0,34.7646,34.8498,34.6888,34.7646,41169.0
2023-09-11 13:30:00,36.7,36.71,36.53,36.55,21604.0,34.7646,34.7741,34.6036,34.6225,21604.0
2023-09-11 14:00:00,36.55,36.56,36.5,36.56,22720.0,34.6225,34.632,34.5751,34.632,22720.0
2023-09-11 14:30:00,36.57,36.68,36.55,36.67,30559.0,34.6415,34.7456,34.6225,34.7362,30559.0
2023-09-11 15:00:00,36.67,36.69,36.63,36.63,40083.0,34.7362,34.7551,34.6983,34.6983,40083.0
2023-09-11 15:30:00,36.63,36.65,36.52,36.58,138146.0,34.6983,34.7172,34.5941,34.6509,138146.0
2023-09-12 09:30:00,36.36,36.59,36.34,36.43,34815.0,34.4425,34.6604,34.4236,34.5088,34815.0
2023-09-12 10:00:00,36.44,36.48,36.38,36.43,28235.0,34.5183,34.5562,34.4615,34.5088,28235.0
2023-09-12 10:30:00,36.41,36.58,36.39,36.47,53600.0,34.4899,34.6509,34.4709,34.5467,53600.0
2023-09-12 11:00:00,36.47,36.57,36.47,36.56,52556.0,34.5467,34.6415,34.5467,34.632,52556.0
2023-09-12 11:30:00,36.56,36.6,36.48,36.54,26199.0,34.632,34.6699,34.5562,34.613,26199.0
2023-09-12 12:00:00,36.55,36.65,36.53,36.65,20928.0,34.6225,34.7172,34.6036,34.7172,20928.0
2023-09-12 12:30:00,36.65,36.67,36.58,36.61,25936.0,34.7172,34.7362,34.6509,34.6793,25936.0
2023-09-12 13:00:00,36.62,36.81,36.61,36.8,30979.0,34.6888,34.8688,34.6793,34.8593,30979.0
2023-09-12 13:30:00,36.81,36.85,36.75,36.84,30074.0,34.8688,34.9067,34.812,34.8972,30074.0
2023-09-12 14:00:00,36.84,36.85,36.67,36.73,27525.0,34.8972,34.9067,34.7362,34.793,27525.0
2023-09-12 14:30:00,36.72,36.79,36.69,36.7,68744.0,34.7835,34.8498,34.7551,34.7646,68744.0
2023-09-12 15:00:00,36.7,36.74,36.63,36.66,71367.0,34.7646,34.8025,34.6983,34.7267,71367.0
2023-09-12 15:30:00,36.66,36.71,36.63,36.65,239267.0,34.7267,34.7741,34.6983,34.7172,239267.0
2023-09-13 09:30:00,36.57,36.69,36.4,36.46,46294.0,34.6415,34.7551,34.4804,34.5373,46294.0
2023-09-13 10:00:00,36.47,36.47,36.27,36.3,29609.0,34.5467,34.5467,34.3573,34.3857,29609.0
2023-09-13 10:30:00,36.3,36.35,36.12,36.18,87557.0,34.3857,34.4331,34.2152,34.272,87557.0
2023-09-13 11:00:00,36.18,36.22,35.97,36.0,81854.0,34.272,34.3099,34.0731,34.1015,81854.0
2023-09-13 11:30:00,35.98,36.0,35.76,35.99,58638.0,34.0826,34.1015,33.8742,34.092,58638.0
2023-09-13 12:00:00,35.98,36.04,35.9,36.03,47807.0,34.0826,34.1394,34.0068,34.1299,47807.0
2023-09-13 12:30:00,36.03,36.06,35.86,35.89,27652.0,34.1299,34.1583,33.9689,33.9973,27652.0
2023-09-13 13:00:00,35.89,35.92,35.83,35.91,24308.0,33.9973,34.0257,33.9405,34.0163,24308.0
2023-09-13 13:30:00,35.93,36.0,35.83,35.9,54166.0,34.0352,34.1015,33.9405,34.0068,54166.0
2023-09-13 14:00:00,35.9,36.0,35.87,35.97,47616.0,34.0068,34.1015,33.9784,34.0731,47616.0
2023-09-13 14:30:00,35.97,35.99,35.9,35.94,32506.0,34.0731,34.092,34.0068,34.0447,32506.0
2023-09-13 15:00:00,35.95,35.95,35.79,35.84,37109.0,34.0541,34.0541,33.9026,33.9499,37109.0
2023-09-13 15:30:00,35.85,35.89,35.74,35.77,264961.0,33.9594,33.9973,33.8552,33.8836,264961.0
2023-09-14 09:30:00,36.08,36.34,35.87,35.95,41761.0,34.1773,34.4236,33.9784,34.0541,41761.0
2023-09-14 10:00:00,35.94,35.96,35.6,35.64,69801.0,34.0447,34.0636,33.7226,33.7605,69801.0
2023-09-14 10:30:00,35.64,35.69,35.59,35.66,86833.0,33.7605,33.8079,33.7131,33.7794,86833.0
2023-09-14 11:00:00,35.66,35.69,35.38,35.39,67229.0,33.7794,33.8079,33.5142,33.5237,67229.0
2023-09-14 11:30:00,35.4,35.52,35.38,35.46,49583.0,33.5332,33.6468,33.5142,33.59,49583.0
2023-09-14 12:00:00,35.46,35.48,35.42,35.45,46742.0,33.59,33.6089,33.5521,33.5805,46742.0
2023-09-14 12:30:00,35.44,35.58,35.4,35.57,42329.0,33.571,33.7037,33.5332,33.6942,42329.0
2023-09-14 13:00:00,35.57,35.74,35.56,35.69,55496.0,33.6942,33.8552,33.6847,33.8079,55496.0
2023-09-14 13:30:00,35.69,35.8,35.64,35.65,48533.0,33.8079,33.9121,33.7605,33.77,48533.0
2023-09-14 14:00:00,35.65,35.67,35.6,35.63,45473.0,33.77,33.7889,33.7226,33.751,45473.0
2023-09-14 14:30:00,35.64,35.73,35.62,35.72,31146.0,33.7605,33.8457,33.7415,33.8363,31146.0
2023-09-14 15:00:00,35.72,35.78,35.68,35.68,32493.0,33.8363,33.8931,33.7984,33.7984,32493.0
2023-09-14 15:30:00,35.68,35.71,35.53,35.59,254461.0,33.7984,33.8268,33.6563,33.7131,254461.0
2023-09-15 09:30:00,35.57,35.86,35.44,35.8,197308.0,33.6942,33.9689,33.571,33.9121,197308.0
2023-09-15 10:00:00,35.81,36.05,35.73,35.96,38079.0,33.9215,34.1489,33.8457,34.0636,38079.0
2023-09-15 10:30:00,35.94,35.94,35.74,35.78,28746.0,34.0447,34.0447,33.8552,33.8931,28746.0
2023-09-15 11:00:00,35.77,35.78,35.59,35.7,80376.0,33.8836,33.8931,33.7131,33.8173,80376.0
2023-09-15 11:30:00,35.7,36.05,35.69,36.02,31194.0,33.8173,34.1489,33.8079,34.1205,31194.0
2023-09-15 12:00:00,36.03,36.1,35.94,35.97,56078.0,34.1299,34.1962,34.0447,34.0731,56078.0
2023-09-15 12:30:00,35.95,35.95,35.76,35.77,24002.0,34.0541,34.0541,33.8742,33.8836,24002.0
2023-09-15 13:00:00,35.76,35.76,35.62,35.63,24273.0,33.8742,33.8742,33.7415,33.751,24273.0
2023-09-15 13:30:00,35.62,35.72,35.58,35.69,27541.0,33.7415,33.8363,33.7037,33.8079,27541.0
2023-09-15 14:00:00,35.69,35.7,35.58,35.61,41434.0,33.8079,33.8173,33.7037,33.7321,41434.0
2023-09-15 14:30:00,35.61,35.66,35.6,35.62,32235.0,33.7321,33.7794,33.7226,33.7415,32235.0
2023-09-15 15:00:00,35.63,35.63,35.53,35.53,68332.0,33.751,33.751,33.6563,33.6563,68332.0
2023-09-15 15:30:00,35.53,35.59,35.47,35.55,448284.0,33.6563,33.7131,33.5995,33.6752,448284.0
2023-09-18 09:30:00,35.41,35.5,35.04,35.17,43438.0,33.5426,33.6279,33.1921,33.3153,43438.0
2023-09-18 10:00:00,35.19,35.41,35.19,35.36,133353.0,33.3342,33.5426,33.3342,33.4953,133353.0
2023-09-18 10:30:00,35.36,35.55,35.36,35.52,68388.0,33.4953,33.6752,33.4953,33.6468,68388.0
2023-09-18 11:00:00,35.52,35.61,35.51,35.58,37198.0,33.6468,33.7321,33.6374,33.7037,37198.0
2023-09-18 11:30:00,35.58,35.62,35.51,35.56,35891.0,33.7037,33.7415,33.6374,33.6847,35891.0
2023-09-18 12:00:00,35.57,35.61,35.54,35.6,32926.0,33.6942,33.7321,33.6658,33.7226,32926.0
2023-09-18 12:30:00,35.6,35.65,35.52,35.56,37577.0,33.7226,33.77,33.6468,33.6847,37577.0
2023-09-18 13:00:00,35.56,35.61,35.53,35.54,40781.0,33.6847,33.7321,33.6563,33.6658,40781.0
2023-09-18 13:30:00,35.55,35.62,35.53,35.61,37273.0,33.6752,33.7415,33.6563,33.7321,37273.0
2023-09-18 14:00:00,35.61,35.62,35.59,35.61,26535.0,33.7321,33.7415,33.7131,33.7321,26535.0
2023-09-18 14:30:00,35.6,35.61,35.47,35.55,54930.0,33.7226,33.7321,33.5995,33.6752,54930.0
2023-09-18 15:00:00,35.54,35.55,35.49,35.55,58620.0,33.6658,33.6752,33.6184,33.6752,58620.0
2023-09-18 15:30:00,35.55,35.57,35.45,35.54,257171.0,33.6752,33.6942,33.5805,33.6658,257171.0
2023-09-19 09:30:00,35.54,35.66,35.51,35.53,25449.0,33.6658,33.7794,33.6374,33.6563,25449.0
2023-09-19 10:00:00,35.52,35.59,35.5,35.56,39928.0,33.6468,33.7131,33.6279,33.6847,39928.0
2023-09-19 10:30:00,35.55,35.6,35.41,35.41,35486.0,33.6752,33.7226,33.5426,33.5426,35486.0
2023-09-19 11:00:00,35.41,35.49,35.38,35.48,24264.0,33.5426,33.6184,33.5142,33.6089,24264.0
2023-09-19 11:30:00,35.47,35.47,35.38,35.45,24380.0,33.5995,33.5995,33.5142,33.5805,24380.0
2023-09-19 12:00:00,35.45,35.45,35.38,35.44,27147.0,33.5805,33.5805,33.5142,33.571,27147.0
2023-09-19 12:30:00,35.43,35.44,35.34,35.38,23669.0,33.5616,33.571,33.4763,33.5142,23669.0
2023-09-19 13:00:00,35.38,35.44,35.25,35.29,45838.0,33.5142,33.571,33.3911,33.429,45838.0
2023-09-19 13:30:00,35.29,35.34,35.25,35.25,47656.0,33.429,33.4763,33.3911,33.3911,47656.0
2023-09-19 14:00:00,35.26,35.3,35.21,35.22,36953.0,33.4005,33.4384,33.3532,33.3626,36953.0
2023-09-19 14:30:00,35.22,35.32,35.21,35.25,55228.0,33.3626,33.4574,33.3532,33.3911,55228.0
2023-09-19 15:00:00,35.25,35.32,35.24,35.3,52964.0,33.3911,33.4574,33.3816,33.4384,52964.0
2023-09-19 15:30:00,35.3,35.37,35.24,35.28,210349.0,33.4384,33.5047,33.3816,33.4195,210349.0
2023-09-20 09:30:00,35.65,35.65,35.46,35.6,31690.0,33.77,33.77,33.59,33.7226,31690.0
2023-09-20 10:00:00,35.59,35.6,35.47,35.51,31015.0,33.7131,33.7226,33.5995,33.6374,31015.0
2023-09-20 10:30:00,35.51,35.81,35.51,35.78,64416.0,33.6374,33.9215,33.6374,33.8931,64416.0
2023-09-20 11:00:00,35.79,35.83,35.72,35.73,32489.0,33.9026,33.9405,33.8363,33.8457,32489.0
2023-09-20 11:30:00,35.72,35.75,35.63,35.68,35586.0,33.8363,33.8647,33.751,33.7984,35586.0
2023-09-20 12:00:00,35.67,35.72,35.64,35.7,30797.0,33.7889,33.8363,33.7605,33.8173,30797.0
2023-09-20 12:30:00,35.7,35.85,35.68,35.8,58868.0,33.8173,33.9594,33.7984,33.9121,58868.0
2023-09-20 13:00:00,35.81,35.86,35.68,35.72,54060.0,33.9215,33.9689,33.7984,33.8363,54060.0
2023-09-20 13:30:00,35.72,35.75,35.67,35.7,26616.0,33.8363,33.8647,33.7889,33.8173,26616.0
2023-09-20 14:00:00,35.7,35.7,35.52,35.54,54880.0,33.8173,33.8173,33.6468,33.6658,54880.0
2023-09-20 14:30:00,35.54,35.63,35.45,35.45,53719.0,33.6658,33.751,33.5805,33.5805,53719.0
2023-09-20 15:00:00,35.45,35.51,35.4,35.44,64192.0,33.5805,33.6374,33.5332,33.571,64192.0
2023-09-20 15:30:00,35.45,35.45,35.15,35.2,276921.0,33.5805,33.5805,33.2963,33.3437,276921.0
2023-09-21 09:30:00,34.96,34.96,34.61,34.72,42011.0,33.1164,33.1164,32.7848,32.889,42011.0
2023-09-21 10:00:00,34.7,34.77,34.64,34.68,36236.0,32.8701,32.9364,32.8132,32.8511,36236.0
2023-09-21 10:30:00,34.66,34.69,34.56,34.62,34297.0,32.8322,32.8606,32.7374,32.7943,34297.0
2023-09-21 11:00:00,34.63,34.66,34.54,34.6,35875.0,32.8038,32.8322,32.7185,32.7753,35875.0
2023-09-21 11:30:00,34.6,34.65,34.56,34.58,52244.0,32.7753,32.8227,32.7374,32.7564,52244.0
2023-09-21 12:00:00,34.57,34.63,34.43,34.59,63064.0,32.7469,32.8038,32.6143,32.7659,63064.0
2023-09-21 12:30:00,34.6,34.6,34.38,34.38,34160.0,32.7753,32.7753,32.5669,32.5669,34160.0
2023-09-21 13:00:00,34.36,34.49,34.34,34.45,63828.0,32.548,32.6711,32.5291,32.6333,63828.0
2023-09-21 13:30:00,34.43,34.47,34.32,34.33,30982.0,32.6143,32.6522,32.5101,32.5196,30982.0
2023-09-21 14:00:00,34.33,34.33,34.18,34.18,63351.0,32.5196,32.5196,32.3775,32.3775,63351.0
2023-09-21 14:30:00,34.18,34.2,34.1,34.18,94847.0,32.3775,32.3964,32.3017,32.3775,94847.0
2023-09-21 15:00:00,34.18,34.24,34.16,34.2,61261.0,32.3775,32.4343,32.3585,32.3964,61261.0
2023-09-21 15:30:00,34.2,34.22,34.11,34.15,308585.0,32.3964,32.4154,32.3112,32.3491,308585.0
2023-09-22 09:30:00,34.19,34.28,33.66,33.9,109544.0,32.387,32.4722,31.8849,32.1123,109544.0
2023-09-22 10:00:00,33.9,34.08,33.82,34.0,52052.0,32.1123,32.2828,32.0365,32.207,52052.0
2023-09-22 10:30:00,34.0,34.04,33.93,34.03,60407.0,32.207,32.2449,32.1407,32.2354,60407.0
2023-09-22 11:00:00,34.03,34.1,33.96,34.1,70834.0,32.2354,32.3017,32.1691,32.3017,70834.0
2023-09-22 11:30:00,34.11,34.22,34.05,34.06,40456.0,32.3112,32.4154,32.2543,32.2638,40456.0
2023-09-22 12:00:00,34.05,34.06,34.0,34.03,49141.0,32.2543,32.2638,32.207,32.2354,49141.0
2023-09-22 12:30:00,34.03,34.17,34.03,34.1,37749.0,32.2354,32.368,32.2354,32.3017,37749.0
2023-09-22 13:00:00,34.1,34.12,33.98,34.02,30763.0,32.3017,32.3207,32.188,32.2259,30763.0
2023-09-22 13:30:00,34.02,34.06,33.99,34.02,50316.0,32.2259,32.2638,32.1975,32.2259,50316.0
2023-09-22 14:00:00,34.02,34.03,33.93,33.93,32282.0,32.2259,32.2354,32.1407,32.1407,32282.0
2023-09-22 14:30:00,33.93,33.97,33.89,33.96,50724.0,32.1407,32.1786,32.1028,32.1691,50724.0
2023-09-22 15:00:00,33.97,34.06,33.96,34.02,56460.0,32.1786,32.2638,32.1691,32.2259,56460.0
2023-09-22 15:30:00,34.02,34.05,33.84,33.86,214908.0,32.2259,32.2543,32.0554,32.0744,214908.0
2023-09-25 09:30:00,33.87,34.03,33.75,33.98,42846.0,32.0838,32.2354,31.9702,32.188,42846.0
2023-09-25 10:00:00,34.0,34.01,33.89,33.91,45191.0,32.207,32.2165,32.1028,32.1217,45191.0
2023-09-25 10:30:00,33.91,33.94,33.77,33.8,28190.0,32.1217,32.1501,31.9891,32.0175,28190.0
2023-09-25 11:00:00,33.8,33.87,33.75,33.86,33015.0,32.0175,32.0838,31.9702,32.0744,33015.0
2023-09-25 11:30:00,33.84,33.91,33.8,33.88,17739.0,32.0554,32.1217,32.0175,32.0933,17739.0
2023-09-25 12:00:00,33.88,33.92,33.85,33.89,23696.0,32.0933,32.1312,32.0649,32.1028,23696.0
2023-09-25 12:30:00,33.89,33.97,33.84,33.96,40572.0,32.1028,32.1786,32.0554,32.1691,40572.0
2023-09-25 13:00:00,33.97,34.06,33.93,33.99,29732.0,32.1786,32.2638,32.1407,32.1975,29732.0
2023-09-25 13:30:00,33.99,34.05,33.98,34.03,22623.0,32.1975,32.2543,32.188,32.2354,22623.0
2023-09-25 14:00:00,34.04,34.09,34.02,34.09,28061.0,32.2449,32.2922,32.2259,32.2922,28061.0
2023-09-25 14:30:00,34.08,34.09,33.98,33.98,26737.0,32.2828,32.2922,32.188,32.188,26737.0
2023-09-25 15:00:00,33.98,34.08,33.93,34.07,35772.0,32.188,32.2828,32.1407,32.2733,35772.0
2023-09-25 15:30:00,34.07,34.19,34.04,34.17,156023.0,32.2733,32.387,32.2449,32.368,156023.0
2023-09-26 09:30:00,33.94,34.16,33.91,34.16,36389.0,32.1501,32.3585,32.1217,32.3585,36389.0
2023-09-26 10:00:00,34.18,34.35,34.11,34.34,65266.0,32.3775,32.5385,32.3112,32.5291,65266.0
2023-09-26 10:30:00,34.35,34.38,34.27,34.34,26411.0,32.5385,32.5669,32.4627,32.5291,26411.0
2023-09-26 11:00:00,34.38,34.43,34.35,34.38,37426.0,32.5669,32.6143,32.5385,32.5669,37426.0
2023-09-26 11:30:00,34.38,34.41,34.33,34.41,42459.0,32.5669,32.5954,32.5196,32.5954,42459.0
2023-09-26 12:00:00,34.41,34.61,34.4,34.59,77180.0,32.5954,32.7848,32.5859,32.7659,77180.0
2023-09-26 12:30:00,34.57,34.68,34.55,34.66,22442.0,32.7469,32.8511,32.728,32.8322,22442.0
2023-09-26 13:00:00,34.66,34.76,34.66,34.75,54670.0,32.8322,32.9269,32.8322,32.9174,54670.0
2023-09-26 13:30:00,34.74,34.74,34.63,34.73,45468.0,32.908,32.908,32.8038,32.8985,45468.0
2023-09-26 14:00:00,34.73,34.73,34.6,34.62,35722.0,32.8985,32.8985,32.7753,32.7943,35722.0
2023-09-26 14:30:00,34.62,34.64,34.52,34.57,55664.0,32.7943,32.8132,32.6996,32.7469,55664.0
2023-09-26 15:00:00,34.57,34.64,34.52,34.55,70625.0,32.7469,32.8132,32.6996,32.728,70625.0
2023-09-26 15:30:00,34.55,34.65,34.54,34.59,378566.0,32.728,32.8227,32.7185,32.7659,378566.0
2023-09-27 09:30:00,34.64,34.88,34.32,34.5,56257.0,32.8132,33.0406,32.5101,32.6806,56257.0
2023-09-27 10:00:00,34.51,34.55,34.28,34.41,212223.0,32.6901,32.728,32.4722,32.5954,212223.0
2023-09-27 10:30:00,34.41,34.47,33.99,34.02,134393.0,32.5954,32.6522,32.1975,32.2259,134393.0
2023-09-27 11:00:00,34.02,34.1,34.01,34.05,82333.0,32.2259,32.3017,32.2165,32.2543,82333.0
2023-09-27 11:30:00,34.05,34.16,33.95,33.98,40696.0,32.2543,32.3585,32.1596,32.188,40696.0
2023-09-27 12:00:00,33.98,34.0,33.9,33.94,39540.0,32.188,32.207,32.1123,32.1501,39540.0
2023-09-27 12:30:00,33.95,34.01,33.89,33.89,45346.0,32.1596,32.2165,32.1028,32.1028,45346.0
2023-09-27 13:00:00,33.9,33.91,33.75,33.77,39673.0,32.1123,32.1217,31.9702,31.9891,39673.0
2023-09-27 13:30:00,33.77,33.91,33.76,33.91,94326.0,31.9891,32.1217,31.9796,32.1217,94326.0
2023-09-27 14:00:00,33.91,34.01,33.86,34.0,50926.0,32.1217,32.2165,32.0744,32.207,50926.0
2023-09-27 14:30:00,34.01,34.1,34.0,34.05,66074.0,32.2165,32.3017,32.207,32.2543,66074.0
2023-09-27 15:00:00,34.05,34.25,34.05,34.23,82601.0,32.2543,32.4438,32.2543,32.4249,82601.0
2023-09-27 15:30:00,34.22,34.23,34.04,34.11,289521.0,32.4154,32.4249,32.2449,32.3112,289521.0
2023-09-28 09:30:00,33.96,34.32,33.85,34.26,77884.0,32.301,32.6435,32.1964,32.5864,77884.0
2023-09-28 10:00:00,34.26,34.32,34.02,34.03,60416.0,32.5864,32.6435,32.3581,32.3676,60416.0
2023-09-28 10:30:00,34.02,34.05,33.93,33.98,69389.0,32.3581,32.3867,32.2725,32.3201,69389.0
2023-09-28 11:00:00,33.97,34.0,33.83,33.89,49058.0,32.3106,32.3391,32.1774,32.2345,49058.0
2023-09-28 11:30:00,33.9,34.04,33.89,33.99,84617.0,32.244,32.3771,32.2345,32.3296,84617.0
2023-09-28 12:00:00,34.0,34.01,33.87,33.99,53056.0,32.3391,32.3486,32.2154,32.3296,53056.0
2023-09-28 12:30:00,33.99,34.12,33.95,33.95,40652.0,32.3296,32.4532,32.2915,32.2915,40652.0
2023-09-28 13:00:00,33.95,34.05,33.92,33.99,46345.0,32.2915,32.3867,32.263,32.3296,46345.0
2023-09-28 13:30:00,33.98,33.99,33.84,33.92,42803.0,32.3201,32.3296,32.1869,32.263,42803.0
2023-09-28 14:00:00,33.92,34.09,33.91,34.07,55382.0,32.263,32.4247,32.2535,32.4057,55382.0
2023-09-28 14:30:00,34.06,34.07,33.89,33.98,262000.0,32.3962,32.4057,32.2345,32.3201,262000.0
2023-09-28 15:00:00,33.98,34.18,33.96,34.16,82508.0,32.3201,32.5103,32.301,32.4913,82508.0
2023-09-28 15:30:00,34.16,34.16,34.02,34.13,257423.0,32.4913,32.4913,32.3581,32.4627,257423.0
2023-09-29 09:30:00,34.37,34.44,34.11,34.27,44956.0,32.691,32.7576,32.4437,32.5959,44956.0
2023-09-29 10:00:00,34.28,34.33,34.19,34.29,19653.0,32.6054,32.653,32.5198,32.6149,19653.0
2023-09-29 10:30:00,34.3,34.5,34.3,34.43,25652.0,32.6244,32.8147,32.6244,32.7481,25652.0
2023-09-29 11:00:00,34.44,34.61,34.39,34.52,28125.0,32.7576,32.9193,32.71,32.8337,28125.0
2023-09-29 11:30:00,34.52,34.54,34.36,34.46,21463.0,32.8337,32.8527,32.6815,32.7766,21463.0
2023-09-29 12:00:00,34.46,34.55,34.42,34.52,27044.0,32.7766,32.8622,32.7386,32.8337,27044.0
2023-09-29 12:30:00,34.51,34.52,34.36,34.36,24899.0,32.8242,32.8337,32.6815,32.6815,24899.0
2023-09-29 13:00:00,34.37,34.4,34.25,34.4,29845.0,32.691,32.7196,32.5769,32.7196,29845.0
2023-09-29 13:30:00,34.39,34.41,34.24,34.24,26515.0,32.71,32.7291,32.5674,32.5674,26515.0
2023-09-29 14:00:00,34.24,34.26,34.07,34.08,38483.0,32.5674,32.5864,32.4057,32.4152,38483.0
2023-09-29 14:30:00,34.08,34.17,34.02,34.15,62929.0,32.4152,32.5008,32.3581,32.4818,62929.0
2023-09-29 15:00:00,34.16,34.23,34.09,34.12,33646.0,32.4913,32.5579,32.4247,32.4532,33646.0
2023-09-29 15:30:00,34.12,34.23,34.08,34.17,186830.0,32.4532,32.5579,32.4152,32.5008,186830.0
2023-10-02 09:30:00,33.97,34.08,33.76,33.92,45199.0,32.3106,32.4152,32.1108,32.263,45199.0
2023-10-02 10:00:00,33.94,33.97,33.79,33.8,39307.0,32.282,32.3106,32.1394,32.1489,39307.0
2023-10-02 10:30:00,33.8,33.83,33.64,33.65,40086.0,32.1489,32.1774,31.9967,32.0062,40086.0
2023-10-02 11:00:00,33.65,33.9,33.64,33.89,35872.0,32.0062,32.244,31.9967,32.2345,35872.0
2023-10-02 11:30:00,33.89,33.92,33.7,33.75,45819.0,32.2345,32.263,32.0537,32.1013,45819.0
2023-10-02 12:00:00,33.75,33.86,33.71,33.81,40601.0,32.1013,32.2059,32.0633,32.1584,40601.0
2023-10-02 12:30:00,33.8,33.81,33.62,33.65,38538.0,32.1489,32.1584,31.9777,32.0062,38538.0
2023-10-02 13:00:00,33.65,33.76,33.65,33.73,31060.0,32.0062,32.1108,32.0062,32.0823,31060.0
2023-10-02 13:30:00,33.73,33.75,33.68,33.71,27665.0,32.0823,32.1013,32.0347,32.0633,27665.0
2023-10-02 14:00:00,33.72,33.88,33.71,33.75,37121.0,32.0728,32.225,32.0633,32.1013,37121.0
2023-10-02 14:30:00,33.76,33.78,33.65,33.66,39715.0,32.1108,32.1298,32.0062,32.0157,39715.0
2023-10-02 15:00:00,33.66,33.78,33.65,33.74,52857.0,32.0157,32.1298,32.0062,32.0918,52857.0
2023-10-02 15:30:00,33.74,33.85,33.7,33.78,353525.0,32.0918,32.1964,32.0537,32.1298,353525.0
2023-10-03 09:30:00,33.54,33.83,33.54,33.75,31044.0,31.9016,32.1774,31.9016,32.1013,31044.0
2023-10-03 10:00:00,33.72,33.72,33.49,33.52,32547.0,32.0728,32.0728,31.854,31.8825,32547.0
2023-10-03 10:30:00,33.51,33.56,33.42,33.52,28137.0,31.873,31.9206,31.7874,31.8825,28137.0
2023-10-03 11:00:00,33.52,33.62,33.48,33.5,31527.0,31.8825,31.9777,31.8445,31.8635,31527.0
2023-10-03 11:30:00,33.5,33.52,33.37,33.46,29947.0,31.8635,31.8825,31.7399,31.8255,29947.0
2023-10-03 12:00:00,33.47,33.57,33.46,33.56,29067.0,31.835,31.9301,31.8255,31.9206,29067.0
2023-10-03 12:30:00,33.56,33.56,33.45,33.47,20446.0,31.9206,31.9206,31.816,31.835,20446.0
2023-10-03 13:00:00,33.48,33.54,33.46,33.52,18888.0,31.8445,31.9016,31.8255,31.8825,18888.0
2023-10-03 13:30:00,33.51,33.53,33.36,33.39,19246.0,31.873,31.8921,31.7304,31.7589,19246.0
2023-10-03 14:00:00,33.38,33.4,33.22,33.23,34397.0,31.7494,31.7684,31.5972,31.6067,34397.0
2023-10-03 14:30:00,33.23,33.47,33.23,33.44,58447.0,31.6067,31.835,31.6067,31.8064,58447.0
2023-10-03 15:00:00,33.44,33.5,33.33,33.34,46486.0,31.8064,31.8635,31.7018,31.7113,46486.0
2023-10-03 15:30:00,33.34,33.44,33.33,33.43,177383.0,31.7113,31.8064,31.7018,31.7969,177383.0
2023-10-04 09:30:00,33.52,33.59,33.21,33.23,59246.0,31.8825,31.9491,31.5877,31.6067,59246.0
2023-10-04 10:00:00,33.25,33.25,32.92,32.97,48059.0,31.6257,31.6257,31.3119,31.3594,48059.0
2023-10-04 10:30:00,32.97,33.09,32.92,33.0,79382.0,31.3594,31.4735,31.3119,31.3879,79382.0
2023-10-04 11:00:00,33.02,33.05,32.95,33.01,78967.0,31.407,31.4355,31.3404,31.3975,78967.0
2023-10-04 11:30:00,33.01,33.1,32.93,33.08,54459.0,31.3975,31.4831,31.3214,31.464,54459.0
2023-10-04 12:00:00,33.09,33.1,33.01,33.03,63315.0,31.4735,31.4831,31.3975,31.4165,63315.0
2023-10-04 12:30:00,33.04,33.08,32.99,33.02,65630.0,31.426,31.464,31.3784,31.407,65630.0
2023-10-04 13:00:00,33.02,33.12,33.0,33.01,87760.0,31.407,31.5021,31.3879,31.3975,87760.0
2023-10-04 13:30:00,33.01,33.03,32.98,32.99,49974.0,31.3975,31.4165,31.3689,31.3784,49974.0
2023-10-04 14:00:00,32.99,33.03,32.94,33.0,65292.0,31.3784,31.4165,31.3309,31.3879,65292.0
2023-10-04 14:30:00,33.0,33.08,32.96,33.08,68378.0,31.3879,31.464,31.3499,31.464,68378.0
2023-10-04 15:00:00,33.08,33.24,33.07,33.2,52174.0,31.464,31.6162,31.4545,31.5782,52174.0
2023-10-04 15:30:00,33.2,33.37,33.19,33.29,291538.0,31.5782,31.7399,31.5687,31.6638,291538.0
2023-10-05 09:30:00,33.28,33.58,32.85,33.02,127056.0,31.6543,31.9396,31.2453,31.407,127056.0
2023-10-05 10:00:00,33.01,33.01,32.64,32.64,120212.0,31.3975,31.3975,31.0455,31.0455,120212.0
2023-10-05 10:30:00,32.62,32.62,32.18,32.24,136887.0,31.0265,31.0265,30.608,30.6651,136887.0
2023-10-05 11:00:00,32.23,32.26,31.96,32.21,106760.0,30.6556,30.6841,30.3987,30.6365,106760.0
2023-10-05 11:30:00,32.2,32.2,31.92,31.97,51006.0,30.627,30.627,30.3607,30.4083,51006.0
2023-10-05 12:00:00,31.97,32.08,31.93,32.04,56653.0,30.4083,30.5129,30.3702,30.4748,56653.0
2023-10-05 12:30:00,32.04,32.07,31.79,31.9,49058.0,30.4748,30.5034,30.2371,30.3417,49058.0
2023-10-05 13:00:00,31.89,31.97,31.84,31.85,34382.0,30.3322,30.4083,30.2846,30.2941,34382.0
2023-10-05 13:30:00,31.85,32.12,31.8,32.06,68940.0,30.2941,30.5509,30.2466,30.4939,68940.0
2023-10-05 14:00:00,32.08,32.16,32.05,32.15,43026.0,30.5129,30.589,30.4844,30.5795,43026.0
2023-10-05 14:30:00,32.16,32.36,32.15,32.36,86235.0,30.589,30.7792,30.5795,30.7792,86235.0
2023-10-05 15:00:00,32.37,32.43,32.26,32.41,106513.0,30.7887,30.8458,30.6841,30.8268,106513.0
2023-10-05 15:30:00,32.41,32.42,32.12,32.18,289160.0,30.8268,30.8363,30.5509,30.608,289160.0
2023-10-06 09:30:00,32.03,32.31,31.99,32.16,50642.0,30.4653,30.7317,30.4273,30.589,50642.0
2023-10-06 10:00:00,32.16,32.16,31.83,31.96,60630.0,30.589,30.589,30.2751,30.3987,60630.0
2023-10-06 10:30:00,31.96,32.16,31.96,32.04,59776.0,30.3987,30.589,30.3987,30.4748,59776.0
2023-10-06 11:00:00,32.04,32.2,32.03,32.18,48793.0,30.4748,30.627,30.4653,30.608,48793.0
2023-10-06 11:30:00,32.18,32.42,32.17,32.41,57226.0,30.608,30.8363,30.5985,30.8268,57226.0
2023-10-06 12:00:00,32.41,32.48,32.19,32.25,46833.0,30.8268,30.8933,30.6175,30.6746,46833.0
2023-10-06 12:30:00,32.25,32.34,32.23,32.3,31411.0,30.6746,30.7602,30.6556,30.7221,31411.0
2023-10-06 13:00:00,32.3,32.5,32.3,32.48,41354.0,30.7221,30.9124,30.7221,30.8933,41354.0
2023-10-06 13:30:00,32.49,32.6,32.48,32.54,41614.0,30.9029,31.0075,30.8933,30.9504,41614.0
2023-10-06 14:00:00,32.52,32.56,32.47,32.55,39866.0,30.9314,30.9694,30.8838,30.9599,39866.0
2023-10-06 14:30:00,32.56,32.73,32.55,32.61,48524.0,30.9694,31.1311,30.9599,31.017,48524.0
2023-10-06 15:00:00,32.61,32.65,32.55,32.62,61589.0,31.017,31.055,30.9599,31.0265,61589.0
2023-10-06 15:30:00,32.62,32.64,32.47,32.49,189969.0,31.0265,31.0455,30.8838,30.9029,189969.0
2023-10-09 09:30:00,32.25,32.35,32.1,32.13,28054.0,30.6746,30.7697,30.5319,30.5604,28054.0
2023-10-09 10:00:00,32.13,32.14,31.78,31.8,26963.0,30.5604,30.57,30.2275,30.2466,26963.0
2023-10-09 10:30:00,31.81,31.96,31.75,31.84,46254.0,30.2561,30.3987,30.199,30.2846,46254.0
2023-10-09 11:00:00,31.85,31.88,31.79,31.85,38657.0,30.2941,30.3227,30.2371,30.2941,38657.0
2023-10-09 11:30:00,31.86,31.88,31.72,31.77,41578.0,30.3036,30.3227,30.1705,30.218,41578.0
2023-10-09 12:00:00,31.77,31.93,31.7,31.87,39272.0,30.218,30.3702,30.1514,30.3131,39272.0
2023-10-09 12:30:00,31.87,31.89,31.75,31.78,33604.0,30.3131,30.3322,30.199,30.2275,33604.0
2023-10-09 13:00:00,31.79,31.79,31.73,31.77,27694.0,30.2371,30.2371,30.18,30.218,27694.0
2023-10-09 13:30:00,31.78,31.98,31.77,31.96,42463.0,30.2275,30.4178,30.218,30.3987,42463.0
2023-10-09 14:00:00,31.96,31.99,31.9,31.93,34306.0,30.3987,30.4273,30.3417,30.3702,34306.0
2023-10-09 14:30:00,31.93,31.96,31.86,31.94,37323.0,30.3702,30.3987,30.3036,30.3797,37323.0
2023-10-09 15:00:00,31.93,31.93,31.81,31.85,46461.0,30.3702,30.3702,30.2561,30.2941,46461.0
2023-10-09 15:30:00,31.84,31.98,31.8,31.95,205616.0,30.2846,30.4178,30.2466,30.3892,205616.0
2023-10-10 09:30:00,32.2,32.21,31.85,32.07,35640.0,30.627,30.6365,30.2941,30.5034,35640.0
2023-10-10 10:00:00,32.06,32.35,32.02,32.34,57327.0,30.4939,30.7697,30.4558,30.7602,57327.0
2023-10-10 10:30:00,32.34,32.39,32.21,32.22,32330.0,30.7602,30.8077,30.6365,30.646,32330.0
2023-10-10 11:00:00,32.22,32.34,32.2,32.29,29225.0,30.646,30.7602,30.627,30.7126,29225.0
2023-10-10 11:30:00,32.28,32.38,32.26,32.35,29701.0,30.7031,30.7982,30.6841,30.7697,29701.0
2023-10-10 12:00:00,32.37,32.47,32.36,32.38,28177.0,30.7887,30.8838,30.7792,30.7982,28177.0
2023-10-10 12:30:00,32.37,32.46,32.37,32.44,28007.0,30.7887,30.8743,30.7887,30.8553,28007.0
2023-10-10 13:00:00,32.44,32.44,32.28,32.35,28718.0,30.8553,30.8553,30.7031,30.7697,28718.0
2023-10-10 13:30:00,32.36,32.39,32.32,32.38,26278.0,30.7792,30.8077,30.7412,30.7982,26278.0
2023-10-10 14:00:00,32.38,32.39,32.22,32.26,28758.0,30.7982,30.8077,30.646,30.6841,28758.0
2023-10-10 14:30:00,32.26,32.34,32.25,32.25,34667.0,30.6841,30.7602,30.6746,30.6746,34667.0
2023-10-10 15:00:00,32.26,32.26,32.18,32.23,47041.0,30.6841,30.6841,30.608,30.6556,47041.0
2023-10-10 15:30:00,32.23,32.4,32.22,32.39,262910.0,30.6556,30.8173,30.646,30.8077,262910.0
2023-10-11 09:30:00,32.36,32.57,32.0,32.09,69728.0,30.7792,30.9789,30.4368,30.5224,69728.0
2023-10-11 10:00:00,32.09,32.09,31.67,31.72,192048.0,30.5224,30.5224,30.1229,30.1705,192048.0
2023-10-11 10:30:00,31.72,31.77,31.62,31.73,204138.0,30.1705,30.218,30.0754,30.18,204138.0
2023-10-11 11:00:00,31.73,31.87,31.7,31.85,73081.0,30.18,30.3131,30.1514,30.2941,73081.0
2023-10-11 11:30:00,31.85,31.99,31.84,31.96,67620.0,30.2941,30.4273,30.2846,30.3987,67620.0
2023-10-11 12:00:00,31.96,31.99,31.87,31.89,47374.0,30.3987,30.4273,30.3131,30.3322,47374.0
2023-10-11 12:30:00,31.89,31.9,31.8,31.83,39921.0,30.3322,30.3417,30.2466,30.2751,39921.0
2023-10-11 13:00:00,31.83,31.87,31.76,31.8,44031.0,30.2751,30.3131,30.2085,30.2466,44031.0
2023-10-11 13:30:00,31.79,31.8,31.68,31.73,51801.0,30.2371,30.2466,30.1324,30.18,51801.0
2023-10-11 14:00:00,31.74,31.77,31.67,31.71,62787.0,30.1895,30.218,30.1229,30.161,62787.0
2023-10-11 14:30:00,31.71,31.75,31.67,31.74,53718.0,30.161,30.199,30.1229,30.1895,53718.0
2023-10-11 15:00:00,31.74,31.78,31.67,31.77,67912.0,30.1895,30.2275,30.1229,30.218,67912.0
2023-10-11 15:30:00,31.76,31.84,31.71,31.8,251811.0,30.2085,30.2846,30.161,30.2466,251811.0
2023-10-12 09:30:00,31.83,32.0,31.15,31.19,152186.0,30.2751,30.4368,29.6283,29.6664,152186.0
2023-10-12 10:00:00,31.19,31.19,30.9,31.03,106915.0,29.6664,29.6664,29.3905,29.5142,106915.0
2023-10-12 10:30:00,31.03,31.16,30.96,31.09,123971.0,29.5142,29.6378,29.4476,29.5712,123971.0
2023-10-12 11:00:00,31.09,31.18,31.05,31.17,93097.0,29.5712,29.6569,29.5332,29.6473,93097.0
2023-10-12 11:30:00,31.16,31.2,31.08,31.12,97293.0,29.6378,29.6759,29.5617,29.5998,97293.0
2023-10-12 12:00:00,31.12,31.36,31.1,31.36,65514.0,29.5998,29.8281,29.5808,29.8281,65514.0
2023-10-12 12:30:00,31.36,31.36,31.12,31.14,87549.0,29.8281,29.8281,29.5998,29.6188,87549.0
2023-10-12 13:00:00,31.14,31.14,30.89,30.91,72398.0,29.6188,29.6188,29.381,29.4,72398.0
2023-10-12 13:30:00,30.9,30.94,30.69,30.71,89554.0,29.3905,29.4286,29.1908,29.2098,89554.0
2023-10-12 14:00:00,30.7,30.74,30.62,30.71,77254.0,29.2003,29.2383,29.1242,29.2098,77254.0
2023-10-12 14:30:00,30.71,30.72,30.56,30.65,126322.0,29.2098,29.2193,29.0671,29.1527,126322.0
2023-10-12 15:00:00,30.65,30.66,30.5,30.55,125599.0,29.1527,29.1623,29.0101,29.0576,125599.0
2023-10-12 15:30:00,30.55,30.7,30.54,30.6,410577.0,29.0576,29.2003,29.0481,29.1052,410577.0
2023-10-13 09:30:00,30.54,30.79,30.48,30.68,52339.0,29.0481,29.2859,28.991,29.1813,52339.0
2023-10-13 10:00:00,30.66,30.88,30.64,30.76,68934.0,29.1623,29.3715,29.1432,29.2574,68934.0
2023-10-13 10:30:00,30.76,30.82,30.66,30.67,86348.0,29.2574,29.3144,29.1623,29.1718,86348.0
2023-10-13 11:00:00,30.66,30.83,30.65,30.83,62757.0,29.1623,29.3239,29.1527,29.3239,62757.0
2023-10-13 11:30:00,30.84,30.97,30.68,30.72,51266.0,29.3335,29.4571,29.1813,29.2193,51266.0
2023-10-13 12:00:00,30.71,30.91,30.7,30.89,52894.0,29.2098,29.4,29.2003,29.381,52894.0
2023-10-13 12:30:00,30.89,30.91,30.8,30.86,75933.0,29.381,29.4,29.2954,29.3525,75933.0
2023-10-13 13:00:00,30.86,30.89,30.8,30.84,72730.0,29.3525,29.381,29.2954,29.3335,72730.0
2023-10-13 13:30:00,30.84,31.01,30.81,30.93,59546.0,29.3335,29.4952,29.3049,29.4191,59546.0
2023-10-13 14:00:00,30.93,30.94,30.79,30.81,51169.0,29.4191,29.4286,29.2859,29.3049,51169.0
2023-10-13 14:30:00,30.8,30.86,30.72,30.79,68720.0,29.2954,29.3525,29.2193,29.2859,68720.0
2023-10-13 15:00:00,30.79,30.86,30.76,30.8,62053.0,29.2859,29.3525,29.2574,29.2954,62053.0
2023-10-13 15:30:00,30.8,30.88,30.71,30.84,174447.0,29.2954,29.3715,29.2098,29.3335,174447.0
2023-10-16 09:30:00,31.0,31.21,30.6,31.01,45649.0,29.4856,29.6854,29.1052,29.4952,45649.0
2023-10-16 10:00:00,31.02,31.06,30.81,30.99,104750.0,29.5047,29.5427,29.3049,29.4761,104750.0
2023-10-16 10:30:00,30.99,31.09,30.91,31.07,60116.0,29.4761,29.5712,29.4,29.5522,60116.0
2023-10-16 11:00:00,31.08,31.37,31.08,31.37,52750.0,29.5617,29.8376,29.5617,29.8376,52750.0
2023-10-16 11:30:00,31.37,31.38,31.28,31.37,99784.0,29.8376,29.8471,29.752,29.8376,99784.0
2023-10-16 12:00:00,31.38,31.6,31.37,31.59,75063.0,29.8471,30.0563,29.8376,30.0468,75063.0
2023-10-16 12:30:00,31.6,31.68,31.49,31.56,61107.0,30.0563,30.1324,29.9517,30.0183,61107.0
2023-10-16 13:00:00,31.56,31.61,31.43,31.59,72047.0,30.0183,30.0658,29.8946,30.0468,72047.0
2023-10-16 13:30:00,31.59,31.63,31.49,31.52,73848.0,30.0468,30.0849,29.9517,29.9802,73848.0
2023-10-16 14:00:00,31.52,31.52,31.43,31.45,53348.0,29.9802,29.9802,29.8946,29.9137,53348.0
2023-10-16 14:30:00,31.46,31.49,31.39,31.42,82448.0,29.9232,29.9517,29.8566,29.8851,82448.0
2023-10-16 15:00:00,31.43,31.46,31.34,31.42,109790.0,29.8946,29.9232,29.809,29.8851,109790.0
2023-10-16 15:30:00,31.42,31.44,31.34,31.38,346204.0,29.8851,29.9041,29.809,29.8471,346204.0
2023-10-17 09:30:00,31.18,32.14,31.18,31.92,230659.0,29.6569,30.57,29.6569,30.3607,230659.0
2023-10-17 10:00:00,31.91,32.12,31.79,31.95,202257.0,30.3512,30.5509,30.2371,30.3892,202257.0
2023-10-17 10:30:00,31.96,32.03,31.88,31.95,99345.0,30.3987,30.4653,30.3227,30.3892,99345.0
2023-10-17 11:00:00,31.96,32.13,31.94,32.02,158022.0,30.3987,30.5604,30.3797,30.4558,158022.0
2023-10-17 11:30:00,32.01,32.21,31.99,32.2,47812.0,30.4463,30.6365,30.4273,30.627,47812.0
2023-10-17 12:00:00,32.2,32.33,32.14,32.32,119724.0,30.627,30.7507,30.57,30.7412,119724.0
2023-10-17 12:30:00,32.32,32.32,32.14,32.2,49180.0,30.7412,30.7412,30.57,30.627,49180.0
2023-10-17 13:00:00,32.2,32.24,32.15,32.22,49452.0,30.627,30.6651,30.5795,30.646,49452.0
2023-10-17 13:30:00,32.22,32.24,32.09,32.14,67235.0,30.646,30.6651,30.5224,30.57,67235.0
2023-10-17 14:00:00,32.15,32.16,32.03,32.08,103908.0,30.5795,30.589,30.4653,30.5129,103908.0
2023-10-17 14:30:00,32.08,32.17,32.05,32.08,86316.0,30.5129,30.5985,30.4844,30.5129,86316.0
2023-10-17 15:00:00,32.08,32.18,32.04,32.15,85231.0,30.5129,30.608,30.4748,30.5795,85231.0
2023-10-17 15:30:00,32.15,32.15,31.99,32.12,334059.0,30.5795,30.5795,30.4273,30.5509,334059.0
2023-10-18 09:30:00,32.04,32.16,31.87,32.06,62469.0,30.4748,30.589,30.3131,30.4939,62469.0
2023-10-18 10:00:00,32.07,32.33,32.01,32.16,102192.0,30.5034,30.7507,30.4463,30.589,102192.0
2023-10-18 10:30:00,32.16,32.33,32.15,32.26,98387.0,30.589,30.7507,30.5795,30.6841,98387.0
2023-10-18 11:00:00,32.25,32.45,32.22,32.4,93348.0,30.6746,30.8648,30.646,30.8173,93348.0
2023-10-18 11:30:00,32.37,32.38,32.19,32.2,106770.0,30.7887,30.7982,30.6175,30.627,106770.0
2023-10-18 12:00:00,32.19,32.35,32.18,32.26,67221.0,30.6175,30.7697,30.608,30.6841,67221.0
2023-10-18 12:30:00,32.25,32.28,32.2,32.25,92542.0,30.6746,30.7031,30.627,30.6746,92542.0
2023-10-18 13:00:00,32.25,32.44,32.21,32.41,95898.0,30.6746,30.8553,30.6365,30.8268,95898.0
2023-10-18 13:30:00,32.4,32.47,32.27,32.47,47301.0,30.8173,30.8838,30.6936,30.8838,47301.0
2023-10-18 14:00:00,32.46,32.49,32.41,32.44,41064.0,30.8743,30.9029,30.8268,30.8553,41064.0
2023-10-18 14:30:00,32.44,32.46,32.36,32.44,79913.0,30.8553,30.8743,30.7792,30.8553,79913.0
2023-10-18 15:00:00,32.43,32.54,32.4,32.48,142138.0,30.8458,30.9504,30.8173,30.8933,142138.0
2023-10-18 15:30:00,32.47,32.51,32.29,32.35,666211.0,30.8838,30.9219,30.7126,30.7697,666211.0
2023-10-19 09:30:00,32.32,32.46,32.06,32.12,88776.0,30.7412,30.8743,30.4939,30.5509,88776.0
2023-10-19 10:00:00,32.1,32.1,31.73,31.73,62225.0,30.5319,30.5319,30.18,30.18,62225.0
2023-10-19 10:30:00,31.73,32.08,31.62,31.94,219918.0,30.18,30.5129,30.0754,30.3797,219918.0
2023-10-19 11:00:00,31.93,31.99,31.79,31.92,84018.0,30.3702,30.4273,30.2371,30.3607,84018.0
2023-10-19 11:30:00,31.93,32.01,31.87,31.97,86969.0,30.3702,30.4463,30.3131,30.4083,86969.0
2023-10-19 12:00:00,31.97,32.16,31.87,31.89,96726.0,30.4083,30.589,30.3131,30.3322,96726.0
2023-10-19 12:30:00,31.9,32.23,31.84,32.14,68795.0,30.3417,30.6556,30.2846,30.57,68795.0
2023-10-19 13:00:00,32.15,32.22,32.0,32.07,54577.0,30.5795,30.646,30.4368,30.5034,54577.0
2023-10-19 13:30:00,32.08,32.1,31.8,31.85,63640.0,30.5129,30.5319,30.2466,30.2941,63640.0
2023-10-19 14:00:00,31.84,31.9,31.67,31.77,55202.0,30.2846,30.3417,30.1229,30.218,55202.0
2023-10-19 14:30:00,31.77,31.77,31.51,31.56,64800.0,30.218,30.218,29.9707,30.0183,64800.0
2023-10-19 15:00:00,31.55,31.62,31.5,31.61,141269.0,30.0088,30.0754,29.9612,30.0658,141269.0
2023-10-19 15:30:00,31.61,31.68,31.49,31.5,266337.0,30.0658,30.1324,29.9517,29.9612,266337.0
2023-10-20 09:30:00,31.58,31.72,31.51,31.53,102172.0,30.0373,30.1705,29.9707,29.9898,102172.0
2023-10-20 10:00:00,31.5,31.5,31.26,31.35,58836.0,29.9612,29.9612,29.7329,29.8185,58836.0
2023-10-20 10:30:00,31.34,31.59,31.32,31.55,58703.0,29.809,30.0468,29.79,30.0088,58703.0
2023-10-20 11:00:00,31.56,31.76,31.54,31.75,93298.0,30.0183,30.2085,29.9993,30.199,93298.0
2023-10-20 11:30:00,31.74,31.86,31.67,31.86,117444.0,30.1895,30.3036,30.1229,30.3036,117444.0
2023-10-20 12:00:00,31.83,31.93,31.69,31.88,71969.0,30.2751,30.3702,30.1419,30.3227,71969.0
2023-10-20 12:30:00,31.87,31.94,31.81,31.92,69829.0,30.3131,30.3797,30.2561,30.3607,69829.0
2023-10-20 13:00:00,31.91,32.03,31.83,31.94,99198.0,30.3512,30.4653,30.2751,30.3797,99198.0
2023-10-20 13:30:00,31.95,32.06,31.94,32.05,100574.0,30.3892,30.4939,30.3797,30.4844,100574.0
2023-10-20 14:00:00,32.05,32.08,31.95,31.98,92440.0,30.4844,30.5129,30.3892,30.4178,92440.0
2023-10-20 14:30:00,31.98,32.04,31.95,32.0,110480.0,30.4178,30.4748,30.3892,30.4368,110480.0
2023-10-20 15:00:00,32.0,32.02,31.82,31.87,118148.0,30.4368,30.4558,30.2656,30.3131,118148.0
2023-10-20 15:30:00,31.87,31.91,31.73,31.87,795565.0,30.3131,30.3512,30.18,30.3131,795565.0
2023-10-23 09:30:00,31.9,32.29,31.84,32.29,84927.0,30.3417,30.7126,30.2846,30.7126,84927.0
2023-10-23 10:00:00,32.3,32.45,32.19,32.35,116480.0,30.7221,30.8648,30.6175,30.7697,116480.0
2023-10-23 10:30:00,32.36,32.46,32.3,32.34,114911.0,30.7792,30.8743,30.7221,30.7602,114911.0
2023-10-23 11:00:00,32.34,32.48,32.21,32.46,91055.0,30.7602,30.8933,30.6365,30.8743,91055.0
2023-10-23 11:30:00,32.47,32.55,32.3,32.44,63115.0,30.8838,30.9599,30.7221,30.8553,63115.0
2023-10-23 12:00:00,32.43,32.51,32.21,32.34,89061.0,30.8458,30.9219,30.6365,30.7602,89061.0
2023-10-23 12:30:00,32.33,32.53,32.31,32.52,50153.0,30.7507,30.9409,30.7317,30.9314,50153.0
2023-10-23 13:00:00,32.53,32.53,32.37,32.4,53025.0,30.9409,30.9409,30.7887,30.8173,53025.0
2023-10-23 13:30:00,32.41,32.48,32.34,32.38,70118.0,30.8268,30.8933,30.7602,30.7982,70118.0
2023-10-23 14:00:00,32.37,32.38,32.27,32.35,52750.0,30.7887,30.7982,30.6936,30.7697,52750.0
2023-10-23 14:30:00,32.35,32.43,32.31,32.42,80055.0,30.7697,30.8458,30.7317,30.8363,80055.0
2023-10-23 15:00:00,32.43,32.49,32.28,32.36,185248.0,30.8458,30.9029,30.7031,30.7792,185248.0
2023-10-23 15:30:00,32.36,32.51,32.3,32.35,485105.0,30.7792,30.9219,30.7221,30.7697,485105.0
2023-10-24 09:30:00,32.33,32.62,32.23,32.48,172008.0,30.7507,31.0265,30.6556,30.8933,172008.0
2023-10-24 10:00:00,32.48,32.53,32.35,32.49,55559.0,30.8933,30.9409,30.7697,30.9029,55559.0
2023-10-24 10:30:00,32.49,32.55,32.27,32.28,108008.0,30.9029,30.9599,30.6936,30.7031,108008.0
2023-10-24 11:00:00,32.27,32.42,32.19,32.35,165520.0,30.6936,30.8363,30.6175,30.7697,165520.0
2023-10-24 11:30:00,32.34,32.57,32.34,32.56,82418.0,30.7602,30.9789,30.7602,30.9694,82418.0
2023-10-24 12:00:00,32.57,32.58,32.43,32.45,66201.0,30.9789,30.9885,30.8458,30.8648,66201.0
2023-10-24 12:30:00,32.44,32.49,32.39,32.45,64759.0,30.8553,30.9029,30.8077,30.8648,64759.0
2023-10-24 13:00:00,32.45,32.51,32.39,32.5,46566.0,30.8648,30.9219,30.8077,30.9124,46566.0
2023-10-24 13:30:00,32.5,32.59,32.49,32.59,67294.0,30.9124,30.998,30.9029,30.998,67294.0
2023-10-24 14:00:00,32.59,32.7,32.55,32.61,89962.0,30.998,31.1026,30.9599,31.017,89962.0
2023-10-24 14:30:00,32.61,32.74,32.61,32.65,74329.0,31.017,31.1406,31.017,31.055,74329.0
2023-10-24 15:00:00,32.64,32.8,32.63,32.79,139789.0,31.0455,31.1977,31.036,31.1882,139789.0
2023-10-24 15:30:00,32.79,32.82,32.63,32.66,509767.0,31.1882,31.2167,31.036,31.0646,509767.0
2023-10-25 09:30:00,32.42,32.47,32.02,32.05,61392.0,30.8363,30.8838,30.4558,30.4844,61392.0
2023-10-25 10:00:00,32.04,32.07,31.85,31.85,133173.0,30.4748,30.5034,30.2941,30.2941,133173.0
2023-10-25 10:30:00,31.85,32.07,31.78,32.04,185355.0,30.2941,30.5034,30.2275,30.4748,185355.0
2023-10-25 11:00:00,32.04,32.24,32.02,32.2,165599.0,30.4748,30.6651,30.4558,30.627,165599.0
2023-10-25 11:30:00,32.19,32.23,32.1,32.13,134614.0,30.6175,30.6556,30.5319,30.5604,134614.0
2023-10-25 12:00:00,32.13,32.2,32.0,32.14,537378.0,30.5604,30.627,30.4368,30.57,537378.0
2023-10-25 12:30:00,32.14,32.29,32.09,32.16,97329.0,30.57,30.7126,30.5224,30.589,97329.0
2023-10-25 13:00:00,32.16,32.23,32.15,32.17,74688.0,30.589,30.6556,30.5795,30.5985,74688.0
2023-10-25 13:30:00,32.16,32.2,32.1,32.15,107675.0,30.589,30.627,30.5319,30.5795,107675.0
2023-10-25 14:00:00,32.15,32.16,32.06,32.14,358950.0,30.5795,30.589,30.4939,30.57,358950.0
2023-10-25 14:30:00,32.14,32.15,31.85,31.99,930340.0,30.57,30.5795,30.2941,30.4273,930340.0
2023-10-25 15:00:00,32.0,32.03,31.92,31.96,115858.0,30.4368,30.4653,30.3607,30.3987,115858.0
2023-10-25 15:30:00,31.95,32.03,31.78,31.81,392199.0,30.3892,30.4653,30.2275,30.2561,392199.0
2023-10-26 09:30:00,31.01,31.01,30.17,30.26,753951.0,29.4952,29.4952,28.6962,28.7818,753951.0
2023-10-26 10:00:00,30.26,30.59,30.07,30.29,653660.0,28.7818,29.0957,28.6011,28.8103,653660.0
2023-10-26 10:30:00,30.31,31.09,30.27,31.04,305262.0,28.8294,29.5712,28.7913,29.5237,305262.0
2023-10-26 11:00:00,31.03,31.1,30.81,30.91,377105.0,29.5142,29.5808,29.3049,29.4,377105.0
2023-10-26 11:30:00,30.91,30.96,30.77,30.9,133367.0,29.4,29.4476,29.2669,29.3905,133367.0
2023-10-26 12:00:00,30.9,30.9,30.66,30.75,142914.0,29.3905,29.3905,29.1623,29.2479,142914.0
2023-10-26 12:30:00,30.75,30.76,30.56,30.76,94456.0,29.2479,29.2574,29.0671,29.2574,94456.0
2023-10-26 13:00:00,30.75,30.82,30.6,30.62,91682.0,29.2479,29.3144,29.1052,29.1242,91682.0
2023-10-26 13:30:00,30.61,30.75,30.52,30.71,93695.0,29.1147,29.2479,29.0291,29.2098,93695.0
2023-10-26 14:00:00,30.7,30.77,30.63,30.73,70490.0,29.2003,29.2669,29.1337,29.2288,70490.0
2023-10-26 14:30:00,30.73,30.87,30.72,30.84,73503.0,29.2288,29.362,29.2193,29.3335,73503.0
2023-10-26 15:00:00,30.84,30.86,30.72,30.8,187878.0,29.3335,29.3525,29.2193,29.2954,187878.0
2023-10-26 15:30:00,30.8,30.86,30.65,30.68,538979.0,29.2954,29.3525,29.1527,29.1813,538979.0
2023-10-27 09:30:00,30.82,31.01,30.39,30.52,111052.0,29.3144,29.4952,28.9054,29.0291,111052.0
2023-10-27 10:00:00,30.55,30.69,30.4,30.43,106122.0,29.0576,29.1908,28.915,28.9435,106122.0
2023-10-27 10:30:00,30.43,30.78,30.43,30.76,246689.0,28.9435,29.2764,28.9435,29.2574,246689.0
2023-10-27 11:00:00,30.77,30.84,30.73,30.77,54875.0,29.2669,29.3335,29.2288,29.2669,54875.0
2023-10-27 11:30:00,30.76,30.87,30.67,30.8,70576.0,29.2574,29.362,29.1718,29.2954,70576.0
2023-10-27 12:00:00,30.8,30.86,30.69,30.74,36726.0,29.2954,29.3525,29.1908,29.2383,36726.0
2023-10-27 12:30:00,30.74,30.79,30.54,30.63,98341.0,29.2383,29.2859,29.0481,29.1337,98341.0
2023-10-27 13:00:00,30.63,30.64,30.45,30.45,132109.0,29.1337,29.1432,28.9625,28.9625,132109.0
2023-10-27 13:30:00,30.45,30.56,30.43,30.5,73451.0,28.9625,29.0671,28.9435,29.0101,73451.0
2023-10-27 14:00:00,30.5,30.58,30.45,30.49,68126.0,29.0101,29.0862,28.9625,29.0006,68126.0
2023-10-27 14:30:00,30.49,30.62,30.45,30.46,93172.0,29.0006,29.1242,28.9625,28.972,93172.0
2023-10-27 15:00:00,30.46,30.53,30.45,30.52,121863.0,28.972,29.0386,28.9625,29.0291,121863.0
2023-10-27 15:30:00,30.52,30.63,30.45,30.59,386416.0,29.0291,29.1337,28.9625,29.0957,386416.0
2023-10-30 09:30:00,30.91,31.01,30.19,30.27,118810.0,29.4,29.4952,28.7152,28.7913,118810.0
2023-10-30 10:00:00,30.26,30.26,29.96,30.04,354065.0,28.7818,28.7818,28.4964,28.5725,354065.0
2023-10-30 10:30:00,30.03,30.05,29.8,29.86,399122.0,28.563,28.5821,28.3443,28.4013,399122.0
2023-10-30 11:00:00,29.87,29.98,29.81,29.85,105254.0,28.4108,28.5155,28.3538,28.3918,105254.0
2023-10-30 11:30:00,29.84,29.96,29.78,29.93,175182.0,28.3823,28.4964,28.3252,28.4679,175182.0
2023-10-30 12:00:00,29.92,29.92,29.83,29.86,85759.0,28.4584,28.4584,28.3728,28.4013,85759.0
2023-10-30 12:30:00,29.86,29.88,29.75,29.77,144978.0,28.4013,28.4204,28.2967,28.3157,144978.0
2023-10-30 13:00:00,29.77,29.88,29.74,29.88,99562.0,28.3157,28.4204,28.2872,28.4204,99562.0
2023-10-30 13:30:00,29.88,29.97,29.82,29.94,158943.0,28.4204,28.506,28.3633,28.4774,158943.0
2023-10-30 14:00:00,29.95,30.06,29.89,30.03,75985.0,28.4869,28.5916,28.4299,28.563,75985.0
2023-10-30 14:30:00,30.03,30.21,30.02,30.1,71557.0,28.563,28.7342,28.5535,28.6296,71557.0
2023-10-30 15:00:00,30.1,30.17,30.09,30.12,94999.0,28.6296,28.6962,28.6201,28.6486,94999.0
2023-10-30 15:30:00,30.12,30.13,29.95,29.98,489541.0,28.6486,28.6581,28.4869,28.5155,489541.0
2023-10-31 09:30:00,30.23,30.73,30.04,30.44,205931.0,28.7533,29.2288,28.5725,28.953,205931.0
2023-10-31 10:00:00,30.41,30.9,30.41,30.89,317001.0,28.9245,29.3905,28.9245,29.381,317001.0
2023-10-31 10:30:00,30.9,30.95,30.7,30.74,157291.0,29.3905,29.4381,29.2003,29.2383,157291.0
2023-10-31 11:00:00,30.74,30.75,30.54,30.59,308050.0,29.2383,29.2479,29.0481,29.0957,308050.0
2023-10-31 11:30:00,30.6,30.67,30.47,30.58,92674.0,29.1052,29.1718,28.9815,29.0862,92674.0
2023-10-31 12:00:00,30.57,30.61,30.41,30.42,204597.0,29.0766,29.1147,28.9245,28.934,204597.0
2023-10-31 12:30:00,30.44,30.49,30.4,30.48,75927.0,28.953,29.0006,28.915,28.991,75927.0
2023-10-31 13:00:00,30.48,30.55,30.47,30.51,53764.0,28.991,29.0576,28.9815,29.0196,53764.0
2023-10-31 13:30:00,30.5,30.55,30.42,30.53,80918.0,29.0101,29.0576,28.934,29.0386,80918.0
2023-10-31 14:00:00,30.53,30.56,30.44,30.46,59745.0,29.0386,29.0671,28.953,28.972,59745.0
2023-10-31 14:30:00,30.45,30.53,30.43,30.5,86870.0,28.9625,29.0386,28.9435,29.0101,86870.0
2023-10-31 15:00:00,30.5,30.56,30.37,30.4,219870.0,29.0101,29.0671,28.8864,28.915,219870.0
2023-10-31 15:30:00,30.39,30.49,30.32,30.42,637121.0,28.9054,29.0006,28.8389,28.934,637121.0
2023-11-01 09:30:00,30.41,30.48,30.01,30.19,671777.0,28.9245,28.991,28.544,28.7152,671777.0
2023-11-01 10:00:00,30.21,30.22,30.08,30.12,174014.0,28.7342,28.7437,28.6106,28.6486,174014.0
2023-11-01 10:30:00,30.13,30.44,30.09,30.41,576527.0,28.6581,28.953,28.6201,28.9245,576527.0
2023-11-01 11:00:00,30.42,30.6,30.31,30.33,98690.0,28.934,29.1052,28.8294,28.8484,98690.0
2023-11-01 11:30:00,30.31,30.43,30.3,30.35,58169.0,28.8294,28.9435,28.8198,28.8674,58169.0
2023-11-01 12:00:00,30.35,30.45,30.33,30.38,48623.0,28.8674,28.9625,28.8484,28.8959,48623.0
2023-11-01 12:30:00,30.39,30.43,30.27,30.33,55839.0,28.9054,28.9435,28.7913,28.8484,55839.0
2023-11-01 13:00:00,30.33,30.42,30.3,30.36,54886.0,28.8484,28.934,28.8198,28.8769,54886.0
2023-11-01 13:30:00,30.36,30.4,30.3,30.37,120419.0,28.8769,28.915,28.8198,28.8864,120419.0
2023-11-01 14:00:00,30.38,30.43,30.29,30.36,106684.0,28.8959,28.9435,28.8103,28.8769,106684.0
2023-11-01 14:30:00,30.37,30.61,30.34,30.6,158856.0,28.8864,29.1147,28.8579,29.1052,158856.0
2023-11-01 15:00:00,30.61,30.87,30.59,30.86,176512.0,29.1147,29.362,29.0957,29.3525,176512.0
2023-11-01 15:30:00,30.86,30.99,30.83,30.85,521309.0,29.3525,29.4761,29.3239,29.343,521309.0
2023-11-02 09:30:00,26.98,28.67,26.27,27.37,950542.0,25.662,27.2695,24.9867,26.033,950542.0
2023-11-02 10:00:00,27.33,27.47,26.76,26.89,521034.0,25.9949,26.1281,25.4528,25.5764,521034.0
2023-11-02 10:30:00,26.89,27.49,26.74,26.78,435273.0,25.5764,26.1471,25.4337,25.4718,435273.0
2023-11-02 11:00:00,26.78,26.85,26.46,26.79,371986.0,25.4718,25.5384,25.1674,25.4813,371986.0
2023-11-02 11:30:00,26.79,27.17,26.73,27.03,300439.0,25.4813,25.8427,25.4242,25.7096,300439.0
2023-11-02 12:00:00,27.03,27.36,26.98,27.23,270907.0,25.7096,26.0235,25.662,25.8998,270907.0
2023-11-02 12:30:00,27.23,27.8,27.21,27.78,343089.0,25.8998,26.442,25.8808,26.4229,343089.0
2023-11-02 13:00:00,27.77,28.15,27.76,28.03,355245.0,26.4134,26.7749,26.4039,26.6607,355245.0
2023-11-02 13:30:00,28.02,28.43,27.99,28.41,388867.0,26.6512,27.0412,26.6227,27.0222,388867.0
2023-11-02 14:00:00,28.41,28.63,28.3,28.57,327692.0,27.0222,27.2314,26.9175,27.1743,327692.0
2023-11-02 14:30:00,28.57,28.57,28.2,28.36,409029.0,27.1743,27.1743,26.8224,26.9746,409029.0
2023-11-02 15:00:00,28.35,28.55,28.34,28.5,482979.0,26.9651,27.1553,26.9556,27.1078,482979.0
2023-11-02 15:30:00,28.5,28.62,28.29,28.53,1720212.0,27.1078,27.2219,26.908,27.1363,1720212.0
2023-11-03 09:30:00,28.77,29.62,28.61,29.28,309351.0,27.3646,28.1731,27.2124,27.8497,309351.0
2023-11-03 10:00:00,29.29,29.36,28.99,29.18,324052.0,27.8592,27.9258,27.5738,27.7546,324052.0
2023-11-03 10:30:00,29.17,29.17,28.58,28.65,229799.0,27.745,27.745,27.1839,27.2504,229799.0
2023-11-03 11:00:00,28.66,28.72,28.48,28.61,136199.0,27.26,27.317,27.0887,27.2124,136199.0
2023-11-03 11:30:00,28.61,29.2,28.61,29.16,211660.0,27.2124,27.7736,27.2124,27.7355,211660.0
2023-11-03 12:00:00,29.15,29.15,28.96,29.1,194200.0,27.726,27.726,27.5453,27.6785,194200.0
2023-11-03 12:30:00,29.1,29.15,29.04,29.1,208356.0,27.6785,27.726,27.6214,27.6785,208356.0
2023-11-03 13:00:00,29.1,29.17,29.02,29.05,260201.0,27.6785,27.745,27.6024,27.6309,260201.0
2023-11-03 13:30:00,29.05,29.14,29.0,29.07,167483.0,27.6309,27.7165,27.5833,27.6499,167483.0
2023-11-03 14:00:00,29.07,29.08,28.98,29.0,211510.0,27.6499,27.6594,27.5643,27.5833,211510.0
2023-11-03 14:30:00,29.0,29.23,28.99,29.1,318816.0,27.5833,27.8021,27.5738,27.6785,318816.0
2023-11-03 15:00:00,29.11,29.16,28.98,29.0,285597.0,27.688,27.7355,27.5643,27.5833,285597.0
2023-11-03 15:30:00,28.99,29.21,28.82,29.2,1019767.0,27.5738,27.7831,27.4121,27.7736,1019767.0
2023-11-06 09:30:00,29.27,29.49,28.55,28.63,163135.0,27.8402,28.0494,27.1553,27.2314,163135.0
2023-11-06 10:00:00,28.62,28.62,28.4,28.46,169517.0,27.2219,27.2219,27.0127,27.0697,169517.0
2023-11-06 10:30:00,28.46,28.48,28.32,28.39,179217.0,27.0697,27.0887,26.9366,27.0031,179217.0
2023-11-06 11:00:00,28.4,28.53,28.33,28.5,270218.0,27.0127,27.1363,26.9461,27.1078,270218.0
2023-11-06 11:30:00,28.49,28.55,28.43,28.5,97830.0,27.0983,27.1553,27.0412,27.1078,97830.0
2023-11-06 12:00:00,28.51,28.53,28.35,28.4,128208.0,27.1173,27.1363,26.9651,27.0127,128208.0
2023-11-06 12:30:00,28.4,28.48,28.38,28.45,100319.0,27.0127,27.0887,26.9936,27.0602,100319.0
2023-11-06 13:00:00,28.45,28.51,28.34,28.45,152907.0,27.0602,27.1173,26.9556,27.0602,152907.0
2023-11-06 13:30:00,28.44,28.5,28.37,28.4,95827.0,27.0507,27.1078,26.9841,27.0127,95827.0
2023-11-06 14:00:00,28.4,28.43,28.34,28.36,99136.0,27.0127,27.0412,26.9556,26.9746,99136.0
2023-11-06 14:30:00,28.36,28.54,28.35,28.43,161104.0,26.9746,27.1458,26.9651,27.0412,161104.0
2023-11-06 15:00:00,28.43,28.5,28.35,28.42,225626.0,27.0412,27.1078,26.9651,27.0317,225626.0
2023-11-06 15:30:00,28.43,28.61,28.34,28.56,1538546.0,27.0412,27.2124,26.9556,27.1648,1538546.0
2023-11-07 09:30:00,28.58,28.61,28.11,28.12,137429.0,27.1839,27.2124,26.7368,26.7463,137429.0
2023-11-07 10:00:00,28.09,28.3,28.05,28.3,121343.0,26.7178,26.9175,26.6798,26.9175,121343.0
2023-11-07 10:30:00,28.3,28.58,28.29,28.49,106807.0,26.9175,27.1839,26.908,27.0983,106807.0
2023-11-07 11:00:00,28.49,28.74,28.45,28.73,141438.0,27.0983,27.336,27.0602,27.3265,141438.0
2023-11-07 11:30:00,28.73,28.8,28.58,28.61,59568.0,27.3265,27.3931,27.1839,27.2124,59568.0
2023-11-07 12:00:00,28.61,28.74,28.53,28.57,102664.0,27.2124,27.336,27.1363,27.1743,102664.0
2023-11-07 12:30:00,28.56,28.63,28.53,28.58,55380.0,27.1648,27.2314,27.1363,27.1839,55380.0
2023-11-07 13:00:00,28.57,28.61,28.5,28.54,84608.0,27.1743,27.2124,27.1078,27.1458,84608.0
2023-11-07 13:30:00,28.54,28.6,28.49,28.53,64990.0,27.1458,27.2029,27.0983,27.1363,64990.0
2023-11-07 14:00:00,28.52,28.52,28.34,28.34,67848.0,27.1268,27.1268,26.9556,26.9556,67848.0
2023-11-07 14:30:00,28.33,28.45,28.33,28.36,105788.0,26.9461,27.0602,26.9461,26.9746,105788.0
2023-11-07 15:00:00,28.36,28.48,28.34,28.47,128978.0,26.9746,27.0887,26.9556,27.0792,128978.0
2023-11-07 15:30:00,28.46,28.53,28.35,28.42,781806.0,27.0697,27.1363,26.9651,27.0317,781806.0
2023-11-08 09:30:00,28.5,28.67,28.26,28.37,76417.0,27.1078,27.2695,26.8795,26.9841,76417.0
2023-11-08 10:00:00,28.37,28.53,28.3,28.3,138942.0,26.9841,27.1363,26.9175,26.9175,138942.0
2023-11-08 10:30:00,28.28,28.29,27.98,28.0,133196.0,26.8985,26.908,26.6132,26.6322,133196.0
2023-11-08 11:00:00,28.0,28.01,27.81,27.88,156639.0,26.6322,26.6417,26.4515,26.5181,156639.0
2023-11-08 11:30:00,27.85,28.08,27.83,27.93,98556.0,26.4895,26.7083,26.4705,26.5656,98556.0
2023-11-08 12:00:00,27.94,27.95,27.83,27.86,59509.0,26.5751,26.5846,26.4705,26.499,59509.0
2023-11-08 12:30:00,27.87,27.9,27.82,27.89,63973.0,26.5085,26.5371,26.461,26.5276,63973.0
2023-11-08 13:00:00,27.89,28.03,27.88,28.0,101466.0,26.5276,26.6607,26.5181,26.6322,101466.0
2023-11-08 13:30:00,28.0,28.05,27.97,28.0,49391.0,26.6322,26.6798,26.6037,26.6322,49391.0
2023-11-08 14:00:00,28.0,28.02,27.91,27.91,79167.0,26.6322,26.6512,26.5466,26.5466,79167.0
2023-11-08 14:30:00,27.91,27.91,27.79,27.8,225338.0,26.5466,26.5466,26.4325,26.442,225338.0
2023-11-08 15:00:00,27.8,27.86,27.68,27.7,210815.0,26.442,26.499,26.3278,26.3468,210815.0
2023-11-08 15:30:00,27.7,27.75,27.64,27.67,890833.0,26.3468,26.3944,26.2898,26.3183,890833.0
2023-11-09 09:30:00,28.0,28.32,27.8,28.2,305986.0,26.6322,26.9366,26.442,26.8224,305986.0
2023-11-09 10:00:00,28.21,28.29,27.99,28.11,251883.0,26.8319,26.908,26.6227,26.7368,251883.0
2023-11-09 10:30:00,28.11,28.2,27.97,28.02,306156.0,26.7368,26.8224,26.6037,26.6512,306156.0
2023-11-09 11:00:00,28.01,28.1,27.93,28.04,66708.0,26.6417,26.7273,26.5656,26.6702,66708.0
2023-11-09 11:30:00,28.04,28.06,27.83,27.84,44241.0,26.6702,26.6893,26.4705,26.48,44241.0
2023-11-09 12:00:00,27.84,27.86,27.64,27.66,152383.0,26.48,26.499,26.2898,26.3088,152383.0
2023-11-09 12:30:00,27.65,27.86,27.63,27.86,75050.0,26.2993,26.499,26.2803,26.499,75050.0
2023-11-09 13:00:00,27.86,27.97,27.73,27.79,261703.0,26.499,26.6037,26.3754,26.4325,261703.0
2023-11-09 13:30:00,27.78,27.85,27.49,27.6,108689.0,26.4229,26.4895,26.1471,26.2517,108689.0
2023-11-09 14:00:00,27.59,27.59,27.36,27.38,133208.0,26.2422,26.2422,26.0235,26.0425,133208.0
2023-11-09 14:30:00,27.38,27.38,27.26,27.37,116509.0,26.0425,26.0425,25.9283,26.033,116509.0
2023-11-09 15:00:00,27.37,27.46,27.33,27.35,144889.0,26.033,26.1186,25.9949,26.0139,144889.0
2023-11-09 15:30:00,27.36,27.37,27.22,27.26,529994.0,26.0235,26.033,25.8903,25.9283,529994.0
2023-11-10 09:30:00,28.07,28.39,27.74,28.01,321533.0,26.6988,27.0031,26.3849,26.6417,321533.0
2023-11-10 10:00:00,28.01,28.11,27.75,27.88,278791.0,26.6417,26.7368,26.3944,26.5181,278791.0
2023-11-10 10:30:00,27.88,28.18,27.86,28.18,185222.0,26.5181,26.8034,26.499,26.8034,185222.0
2023-11-10 11:00:00,28.17,28.17,28.0,28.07,174647.0,26.7939,26.7939,26.6322,26.6988,174647.0
2023-11-10 11:30:00,28.07,28.11,27.98,28.01,149253.0,26.6988,26.7368,26.6132,26.6417,149253.0
2023-11-10 12:00:00,28.0,28.11,27.97,28.01,113358.0,26.6322,26.7368,26.6037,26.6417,113358.0
2023-11-10 12:30:00,28.01,28.19,28.0,28.17,150962.0,26.6417,26.8129,26.6322,26.7939,150962.0
2023-11-10 13:00:00,28.17,28.28,28.09,28.28,645212.0,26.7939,26.8985,26.7178,26.8985,645212.0
2023-11-10 13:30:00,28.29,28.33,28.17,28.26,397482.0,26.908,26.9461,26.7939,26.8795,397482.0
2023-11-10 14:00:00,28.26,28.39,28.24,28.38,325574.0,26.8795,27.0031,26.8605,26.9936,325574.0
2023-11-10 14:30:00,28.38,28.39,28.31,28.38,141734.0,26.9936,27.0031,26.9271,26.9936,141734.0
2023-11-10 15:00:00,28.38,28.52,28.37,28.52,208760.0,26.9936,27.1268,26.9841,27.1268,208760.0
2023-11-10 15:30:00,28.52,28.53,28.37,28.4,649711.0,27.1268,27.1363,26.9841,27.0127,649711.0
2023-11-13 09:30:00,28.34,28.8,28.14,28.15,186918.0,26.9556,27.3931,26.7654,26.7749,186918.0
2023-11-13 10:00:00,28.14,28.17,27.96,28.13,184520.0,26.7654,26.7939,26.5941,26.7558,184520.0
2023-11-13 10:30:00,28.14,28.17,27.99,28.1,138122.0,26.7654,26.7939,26.6227,26.7273,138122.0
2023-11-13 11:00:00,28.1,28.2,28.05,28.18,146777.0,26.7273,26.8224,26.6798,26.8034,146777.0
2023-11-13 11:30:00,28.18,28.27,28.09,28.26,120046.0,26.8034,26.889,26.7178,26.8795,120046.0
2023-11-13 12:00:00,28.26,28.28,28.17,28.23,95419.0,26.8795,26.8985,26.7939,26.851,95419.0
2023-11-13 12:30:00,28.22,28.26,28.05,28.2,135699.0,26.8414,26.8795,26.6798,26.8224,135699.0
2023-11-13 13:00:00,28.21,28.23,28.09,28.2,163328.0,26.8319,26.851,26.7178,26.8224,163328.0
2023-11-13 13:30:00,28.19,28.22,28.11,28.14,122852.0,26.8129,26.8414,26.7368,26.7654,122852.0
2023-11-13 14:00:00,28.14,28.19,28.02,28.06,127324.0,26.7654,26.8129,26.6512,26.6893,127324.0
2023-11-13 14:30:00,28.06,28.11,27.95,28.02,189671.0,26.6893,26.7368,26.5846,26.6512,189671.0
2023-11-13 15:00:00,28.01,28.03,27.91,27.96,195015.0,26.6417,26.6607,26.5466,26.5941,195015.0
2023-11-13 15:30:00,27.96,28.02,27.84,27.9,504966.0,26.5941,26.6512,26.48,26.5371,504966.0
2023-11-14 09:30:00,28.68,29.24,28.13,29.24,132585.0,27.279,27.8116,26.7558,27.8116,132585.0
2023-11-14 10:00:00,29.22,29.41,29.15,29.41,183644.0,27.7926,27.9733,27.726,27.9733,183644.0
2023-11-14 10:30:00,29.41,29.52,29.36,29.52,141071.0,27.9733,28.0779,27.9258,28.0779,141071.0
2023-11-14 11:00:00,29.52,29.65,29.5,29.53,134027.0,28.0779,28.2016,28.0589,28.0875,134027.0
2023-11-14 11:30:00,29.54,29.55,29.36,29.36,129072.0,28.097,28.1065,27.9258,27.9258,129072.0
2023-11-14 12:00:00,29.34,29.38,29.15,29.22,99927.0,27.9067,27.9448,27.726,27.7926,99927.0
2023-11-14 12:30:00,29.23,29.25,29.13,29.14,78766.0,27.8021,27.8211,27.707,27.7165,78766.0
2023-11-14 13:00:00,29.13,29.16,29.08,29.13,108709.0,27.707,27.7355,27.6594,27.707,108709.0
2023-11-14 13:30:00,29.13,29.18,29.08,29.09,111146.0,27.707,27.7546,27.6594,27.6689,111146.0
2023-11-14 14:00:00,29.09,29.09,28.96,29.01,138102.0,27.6689,27.6689,27.5453,27.5929,138102.0
2023-11-14 14:30:00,29.01,29.02,28.94,28.99,135454.0,27.5929,27.6024,27.5263,27.5738,135454.0
2023-11-14 15:00:00,29.0,29.04,28.8,29.01,251278.0,27.5833,27.6214,27.3931,27.5929,251278.0
2023-11-14 15:30:00,29.0,29.01,28.86,28.93,490028.0,27.5833,27.5929,27.4502,27.5168,490028.0
2023-11-15 09:30:00,28.8,29.56,28.8,29.44,133501.0,27.3931,28.116,27.3931,28.0019,133501.0
2023-11-15 10:00:00,29.44,29.68,29.37,29.66,178431.0,28.0019,28.2301,27.9353,28.2111,178431.0
2023-11-15 10:30:00,29.66,29.82,29.66,29.68,207090.0,28.2111,28.3633,28.2111,28.2301,207090.0
2023-11-15 11:00:00,29.66,29.8,29.61,29.67,210279.0,28.2111,28.3443,28.1635,28.2206,210279.0
2023-11-15 11:30:00,29.67,29.69,29.5,29.59,149602.0,28.2206,28.2396,28.0589,28.1445,149602.0
2023-11-15 12:00:00,29.59,29.61,29.45,29.5,130023.0,28.1445,28.1635,28.0114,28.0589,130023.0
2023-11-15 12:30:00,29.51,29.62,29.47,29.54,146076.0,28.0684,28.1731,28.0304,28.097,146076.0
2023-11-15 13:00:00,29.54,29.55,29.42,29.52,122319.0,28.097,28.1065,27.9828,28.0779,122319.0
2023-11-15 13:30:00,29.52,29.55,29.46,29.54,116046.0,28.0779,28.1065,28.0209,28.097,116046.0
2023-11-15 14:00:00,29.54,29.64,29.53,29.6,111205.0,28.097,28.1921,28.0875,28.154,111205.0
2023-11-15 14:30:00,29.61,29.64,29.53,29.57,128917.0,28.1635,28.1921,28.0875,28.1255,128917.0
2023-11-15 15:00:00,29.58,29.62,29.4,29.41,178746.0,28.135,28.1731,27.9638,27.9733,178746.0
2023-11-15 15:30:00,29.4,29.45,29.28,29.34,681447.0,27.9638,28.0114,27.8497,27.9067,681447.0
2023-11-16 09:30:00,29.43,29.89,29.43,29.75,344561.0,27.9923,28.4299,27.9923,28.2967,344561.0
2023-11-16 10:00:00,29.76,29.86,29.57,29.71,153509.0,28.3062,28.4013,28.1255,28.2587,153509.0
2023-11-16 10:30:00,29.71,29.76,29.6,29.65,140723.0,28.2587,28.3062,28.154,28.2016,140723.0
2023-11-16 11:00:00,29.66,29.67,29.41,29.6,102974.0,28.2111,28.2206,27.9733,28.154,102974.0
2023-11-16 11:30:00,29.61,29.63,29.47,29.52,156269.0,28.1635,28.1826,28.0304,28.0779,156269.0
2023-11-16 12:00:00,29.51,29.58,29.39,29.45,150971.0,28.0684,28.135,27.9543,28.0114,150971.0
2023-11-16 12:30:00,29.45,29.61,29.39,29.61,141352.0,28.0114,28.1635,27.9543,28.1635,141352.0
2023-11-16 13:00:00,29.61,29.64,29.53,29.56,75251.0,28.1635,28.1921,28.0875,28.116,75251.0
2023-11-16 13:30:00,29.55,29.63,29.47,29.62,97390.0,28.1065,28.1826,28.0304,28.1731,97390.0
2023-11-16 14:00:00,29.63,29.64,29.56,29.58,76288.0,28.1826,28.1921,28.116,28.135,76288.0
2023-11-16 14:30:00,29.58,29.63,29.54,29.61,90175.0,28.135,28.1826,28.097,28.1635,90175.0
2023-11-16 15:00:00,29.62,29.64,29.55,29.57,112268.0,28.1731,28.1921,28.1065,28.1255,112268.0
2023-11-16 15:30:00,29.57,29.61,29.53,29.61,407723.0,28.1255,28.1635,28.0875,28.1635,407723.0
2023-11-17 09:30:00,29.81,30.08,29.53,29.65,138704.0,28.3538,28.6106,28.0875,28.2016,138704.0
2023-11-17 10:00:00,29.66,29.69,29.56,29.58,83677.0,28.2111,28.2396,28.116,28.135,83677.0
2023-11-17 10:30:00,29.55,29.74,29.52,29.71,87784.0,28.1065,28.2872,28.0779,28.2587,87784.0
2023-11-17 11:00:00,29.72,29.76,29.63,29.68,70153.0,28.2682,28.3062,28.1826,28.2301,70153.0
2023-11-17 11:30:00,29.68,29.77,29.59,29.61,146315.0,28.2301,28.3157,28.1445,28.1635,146315.0
2023-11-17 12:00:00,29.61,29.66,29.5,29.51,71670.0,28.1635,28.2111,28.0589,28.0684,71670.0
2023-11-17 12:30:00,29.5,29.58,29.49,29.54,122485.0,28.0589,28.135,28.0494,28.097,122485.0
2023-11-17 13:00:00,29.55,29.58,29.49,29.52,60083.0,28.1065,28.135,28.0494,28.0779,60083.0
2023-11-17 13:30:00,29.52,29.61,29.52,29.6,53946.0,28.0779,28.1635,28.0779,28.154,53946.0
2023-11-17 14:00:00,29.6,29.68,29.57,29.67,81860.0,28.154,28.2301,28.1255,28.2206,81860.0
2023-11-17 14:30:00,29.67,29.7,29.57,29.59,122831.0,28.2206,28.2491,28.1255,28.1445,122831.0
2023-11-17 15:00:00,29.59,29.73,29.57,29.71,136628.0,28.1445,28.2777,28.1255,28.2587,136628.0
2023-11-17 15:30:00,29.72,29.74,29.64,29.69,391516.0,28.2682,28.2872,28.1921,28.2396,391516.0
2023-11-20 09:30:00,29.6,29.95,29.46,29.78,176825.0,28.154,28.4869,28.0209,28.3252,176825.0
2023-11-20 10:00:00,29.76,29.83,29.7,29.77,176959.0,28.3062,28.3728,28.2491,28.3157,176959.0
2023-11-20 10:30:00,29.76,29.85,29.7,29.85,118146.0,28.3062,28.3918,28.2491,28.3918,118146.0
2023-11-20 11:00:00,29.84,29.88,29.77,29.78,93133.0,28.3823,28.4204,28.3157,28.3252,93133.0
2023-11-20 11:30:00,29.79,29.81,29.73,29.78,70094.0,28.3348,28.3538,28.2777,28.3252,70094.0
2023-11-20 12:00:00,29.78,29.8,29.7,29.72,65941.0,28.3252,28.3443,28.2491,28.2682,65941.0
2023-11-20 12:30:00,29.73,29.78,29.68,29.78,174120.0,28.2777,28.3252,28.2301,28.3252,174120.0
2023-11-20 13:00:00,29.79,29.82,29.69,29.76,138197.0,28.3348,28.3633,28.2396,28.3062,138197.0
2023-11-20 13:30:00,29.76,29.89,29.76,29.84,133180.0,28.3062,28.4299,28.3062,28.3823,133180.0
2023-11-20 14:00:00,29.84,29.91,29.75,29.78,132950.0,28.3823,28.4489,28.2967,28.3252,132950.0
2023-11-20 14:30:00,29.78,29.88,29.75,29.84,121859.0,28.3252,28.4204,28.2967,28.3823,121859.0
2023-11-20 15:00:00,29.84,29.98,29.83,29.97,160054.0,28.3823,28.5155,28.3728,28.506,160054.0
2023-11-20 15:30:00,29.98,30.03,29.88,29.96,467939.0,28.5155,28.563,28.4204,28.4964,467939.0
2023-11-21 09:30:00,30.64,31.22,30.59,30.94,542028.0,29.1432,29.6949,29.0957,29.4286,542028.0
2023-11-21 10:00:00,30.94,31.08,30.84,30.85,237878.0,29.4286,29.5617,29.3335,29.343,237878.0
2023-11-21 10:30:00,30.85,30.97,30.78,30.96,158299.0,29.343,29.4571,29.2764,29.4476,158299.0
2023-11-21 11:00:00,30.96,31.05,30.9,30.99,137574.0,29.4476,29.5332,29.3905,29.4761,137574.0
2023-11-21 11:30:00,30.98,31.06,30.92,30.98,208631.0,29.4666,29.5427,29.4096,29.4666,208631.0
2023-11-21 12:00:00,30.98,31.06,30.96,31.0,144198.0,29.4666,29.5427,29.4476,29.4856,144198.0
2023-11-21 12:30:00,31.01,31.08,30.97,31.02,84184.0,29.4952,29.5617,29.4571,29.5047,84184.0
2023-11-21 13:00:00,31.03,31.06,30.95,31.04,120614.0,29.5142,29.5427,29.4381,29.5237,120614.0
2023-11-21 13:30:00,31.04,31.14,30.96,31.11,150887.0,29.5237,29.6188,29.4476,29.5903,150887.0
2023-11-21 14:00:00,31.11,31.2,30.98,31.19,244851.0,29.5903,29.6759,29.4666,29.6664,244851.0
2023-11-21 14:30:00,31.18,31.2,31.01,31.05,103943.0,29.6569,29.6759,29.4952,29.5332,103943.0
2023-11-21 15:00:00,31.06,31.14,31.02,31.14,144013.0,29.5427,29.6188,29.5047,29.6188,144013.0
2023-11-21 15:30:00,31.13,31.15,30.96,30.99,550566.0,29.6093,29.6283,29.4476,29.4761,550566.0
2023-11-22 09:30:00,31.09,31.28,31.01,31.25,147978.0,29.5712,29.752,29.4952,29.7234,147978.0
2023-11-22 10:00:00,31.26,31.49,31.2,31.48,178523.0,29.7329,29.9517,29.6759,29.9422,178523.0
2023-11-22 10:30:00,31.48,31.57,31.45,31.5,164905.0,29.9422,30.0278,29.9137,29.9612,164905.0
2023-11-22 11:00:00,31.5,31.52,31.39,31.45,147482.0,29.9612,29.9802,29.8566,29.9137,147482.0
2023-11-22 11:30:00,31.45,31.5,31.31,31.44,141587.0,29.9137,29.9612,29.7805,29.9041,141587.0
2023-11-22 12:00:00,31.42,31.42,31.22,31.22,79817.0,29.8851,29.8851,29.6949,29.6949,79817.0
2023-11-22 12:30:00,31.21,31.26,31.19,31.25,64878.0,29.6854,29.7329,29.6664,29.7234,64878.0
2023-11-22 13:00:00,31.25,31.27,31.18,31.22,65521.0,29.7234,29.7425,29.6569,29.6949,65521.0
2023-11-22 13:30:00,31.23,31.23,31.1,31.11,59638.0,29.7044,29.7044,29.5808,29.5903,59638.0
2023-11-22 14:00:00,31.11,31.29,31.11,31.27,133939.0,29.5903,29.7615,29.5903,29.7425,133939.0
2023-11-22 14:30:00,31.27,31.27,31.19,31.23,118075.0,29.7425,29.7425,29.6664,29.7044,118075.0
2023-11-22 15:00:00,31.23,31.32,31.23,31.32,154056.0,29.7044,29.79,29.7044,29.79,154056.0
2023-11-22 15:30:00,31.32,31.41,31.31,31.35,613300.0,29.79,29.8756,29.7805,29.8185,613300.0
2023-11-24 09:30:00,31.25,31.38,30.98,31.37,129740.0,29.7234,29.8471,29.4666,29.8376,129740.0
2023-11-24 10:00:00,31.38,31.4,31.25,31.39,69184.0,29.8471,29.8661,29.7234,29.8566,69184.0
2023-11-24 10:30:00,31.39,31.42,31.19,31.28,205631.0,29.8566,29.8851,29.6664,29.752,205631.0
2023-11-24 11:00:00,31.28,31.31,31.24,31.27,60783.0,29.752,29.7805,29.7139,29.7425,60783.0
2023-11-24 11:30:00,31.27,31.35,31.26,31.33,71348.0,29.7425,29.8185,29.7329,29.7995,71348.0
2023-11-24 12:00:00,31.32,31.37,31.26,31.3,93372.0,29.79,29.8376,29.7329,29.771,93372.0
2023-11-24 12:30:00,31.3,31.36,31.24,31.32,193775.0,29.771,29.8281,29.7139,29.79,193775.0
2023-11-27 09:30:00,31.05,31.36,30.87,31.19,204535.0,29.5332,29.8281,29.362,29.6664,204535.0
2023-11-27 10:00:00,31.19,31.39,31.16,31.39,94786.0,29.6664,29.8566,29.6378,29.8566,94786.0
2023-11-27 10:30:00,31.39,31.55,31.36,31.49,122342.0,29.8566,30.0088,29.8281,29.9517,122342.0
2023-11-27 11:00:00,31.49,31.49,31.32,31.41,96213.0,29.9517,29.9517,29.79,29.8756,96213.0
2023-11-27 11:30:00,31.41,31.44,31.3,31.33,66169.0,29.8756,29.9041,29.771,29.7995,66169.0
2023-11-27 12:00:00,31.33,31.39,31.3,31.34,75470.0,29.7995,29.8566,29.771,29.809,75470.0
2023-11-27 12:30:00,31.35,31.47,31.34,31.43,75990.0,29.8185,29.9327,29.809,29.8946,75990.0
2023-11-27 13:00:00,31.43,31.51,31.41,31.45,82837.0,29.8946,29.9707,29.8756,29.9137,82837.0
2023-11-27 13:30:00,31.46,31.5,31.43,31.43,57745.0,29.9232,29.9612,29.8946,29.8946,57745.0
2023-11-27 14:00:00,31.44,31.49,31.38,31.44,77091.0,29.9041,29.9517,29.8471,29.9041,77091.0
2023-11-27 14:30:00,31.44,31.46,31.39,31.43,92947.0,29.9041,29.9232,29.8566,29.8946,92947.0
2023-11-27 15:00:00,31.43,31.55,31.42,31.51,194335.0,29.8946,30.0088,29.8851,29.9707,194335.0
2023-11-27 15:30:00,31.51,31.56,31.45,31.49,625800.0,29.9707,30.0183,29.9137,29.9517,625800.0
2023-11-28 09:30:00,31.65,31.68,31.35,31.41,204521.0,30.1039,30.1324,29.8185,29.8756,204521.0
2023-11-28 10:00:00,31.42,31.67,31.31,31.66,134246.0,29.8851,30.1229,29.7805,30.1134,134246.0
2023-11-28 10:30:00,31.66,31.84,31.63,31.84,146501.0,30.1134,30.2846,30.0849,30.2846,146501.0
2023-11-28 11:00:00,31.84,31.87,31.7,31.73,114828.0,30.2846,30.3131,30.1514,30.18,114828.0
2023-11-28 11:30:00,31.73,31.86,31.73,31.76,102694.0,30.18,30.3036,30.18,30.2085,102694.0
2023-11-28 12:00:00,31.76,31.82,31.61,31.68,85297.0,30.2085,30.2656,30.0658,30.1324,85297.0
2023-11-28 12:30:00,31.67,31.68,31.59,31.63,86776.0,30.1229,30.1324,30.0468,30.0849,86776.0
2023-11-28 13:00:00,31.64,31.64,31.47,31.52,101308.0,30.0944,30.0944,29.9327,29.9802,101308.0
2023-11-28 13:30:00,31.51,31.58,31.44,31.51,81235.0,29.9707,30.0373,29.9041,29.9707,81235.0
2023-11-28 14:00:00,31.52,31.63,31.51,31.62,87675.0,29.9802,30.0849,29.9707,30.0754,87675.0
2023-11-28 14:30:00,31.62,31.64,31.59,31.62,131037.0,30.0754,30.0944,30.0468,30.0754,131037.0
2023-11-28 15:00:00,31.62,31.7,31.54,31.55,185324.0,30.0754,30.1514,29.9993,30.0088,185324.0
2023-11-28 15:30:00,31.56,31.58,31.44,31.5,548807.0,30.0183,30.0373,29.9041,29.9612,548807.0
2023-11-29 09:30:00,31.36,31.57,31.02,31.45,169148.0,29.8281,30.0278,29.5047,29.9137,169148.0
2023-11-29 10:00:00,31.44,31.46,31.29,31.35,137631.0,29.9041,29.9232,29.7615,29.8185,137631.0
2023-11-29 10:30:00,31.36,31.56,31.35,31.5,141849.0,29.8281,30.0183,29.8185,29.9612,141849.0
2023-11-29 11:00:00,31.5,31.6,31.36,31.46,318540.0,29.9612,30.0563,29.8281,29.9232,318540.0
2023-11-29 11:30:00,31.46,31.54,31.41,31.52,117826.0,29.9232,29.9993,29.8756,29.9802,117826.0
2023-11-29 12:00:00,31.53,31.58,31.48,31.53,76034.0,29.9898,30.0373,29.9422,29.9898,76034.0
2023-11-29 12:30:00,31.53,31.54,31.45,31.46,93130.0,29.9898,29.9993,29.9137,29.9232,93130.0
2023-11-29 13:00:00,31.46,31.52,31.42,31.5,98284.0,29.9232,29.9802,29.8851,29.9612,98284.0
2023-11-29 13:30:00,31.5,31.56,31.44,31.5,93973.0,29.9612,30.0183,29.9041,29.9612,93973.0
2023-11-29 14:00:00,31.5,31.57,31.49,31.53,99188.0,29.9612,30.0278,29.9517,29.9898,99188.0
2023-11-29 14:30:00,31.53,31.53,31.47,31.52,181317.0,29.9898,29.9898,29.9327,29.9802,181317.0
2023-11-29 15:00:00,31.52,31.56,31.46,31.5,248008.0,29.9802,30.0183,29.9232,29.9612,248008.0
2023-11-29 15:30:00,31.5,31.5,31.33,31.33,719528.0,29.9612,29.9612,29.7995,29.7995,719528.0
2023-11-30 09:30:00,31.31,31.35,31.02,31.31,453280.0,29.7805,29.8185,29.5047,29.7805,453280.0
2023-11-30 10:00:00,31.32,31.7,31.3,31.69,128256.0,29.79,30.1514,29.771,30.1419,128256.0
2023-11-30 10:30:00,31.69,31.7,31.52,31.67,129850.0,30.1419,30.1514,29.9802,30.1229,129850.0
2023-11-30 11:00:00,31.68,31.82,31.62,31.7,149868.0,30.1324,30.2656,30.0754,30.1514,149868.0
2023-11-30 11:30:00,31.69,31.72,31.59,31.72,110069.0,30.1419,30.1705,30.0468,30.1705,110069.0
2023-11-30 12:00:00,31.71,31.71,31.56,31.6,109807.0,30.161,30.161,30.0183,30.0563,109807.0
2023-11-30 12:30:00,31.61,31.81,31.58,31.8,108232.0,30.0658,30.2561,30.0373,30.2466,108232.0
2023-11-30 13:00:00,31.79,31.8,31.66,31.75,138418.0,30.2371,30.2466,30.1134,30.199,138418.0
2023-11-30 13:30:00,31.75,31.87,31.71,31.75,142383.0,30.199,30.3131,30.161,30.199,142383.0
2023-11-30 14:00:00,31.75,31.77,31.59,31.65,193001.0,30.199,30.218,30.0468,30.1039,193001.0
2023-11-30 14:30:00,31.65,31.68,31.57,31.68,649479.0,30.1039,30.1324,30.0278,30.1324,649479.0
2023-11-30 15:00:00,31.68,31.77,31.57,31.63,388974.0,30.1324,30.218,30.0278,30.0849,388974.0
2023-11-30 15:30:00,31.63,31.79,31.55,31.77,1590322.0,30.0849,30.2371,30.0088,30.218,1590322.0
2023-12-01 09:30:00,31.7,32.05,31.45,32.05,102428.0,30.1514,30.4844,29.9137,30.4844,102428.0
2023-12-01 10:00:00,32.08,32.3,32.02,32.05,155324.0,30.5129,30.7221,30.4558,30.4844,155324.0
2023-12-01 10:30:00,32.05,32.19,32.02,32.11,135140.0,30.4844,30.6175,30.4558,30.5414,135140.0
2023-12-01 11:00:00,32.08,32.12,31.89,32.12,84680.0,30.5129,30.5509,30.3322,30.5509,84680.0
2023-12-01 11:30:00,32.12,32.32,32.05,32.21,79719.0,30.5509,30.7412,30.4844,30.6365,79719.0
2023-12-01 12:00:00,32.22,32.5,32.21,32.37,657327.0,30.646,30.9124,30.6365,30.7887,657327.0
2023-12-01 12:30:00,32.37,32.44,32.33,32.42,103315.0,30.7887,30.8553,30.7507,30.8363,103315.0
2023-12-01 13:00:00,32.42,32.56,32.4,32.47,113878.0,30.8363,30.9694,30.8173,30.8838,113878.0
2023-12-01 13:30:00,32.45,32.59,32.45,32.57,88060.0,30.8648,30.998,30.8648,30.9789,88060.0
2023-12-01 14:00:00,32.57,32.67,32.54,32.65,118974.0,30.9789,31.0741,30.9504,31.055,118974.0
2023-12-01 14:30:00,32.65,32.74,32.59,32.66,199240.0,31.055,31.1406,30.998,31.0646,199240.0
2023-12-01 15:00:00,32.66,32.67,32.47,32.59,232320.0,31.0646,31.0741,30.8838,30.998,232320.0
2023-12-01 15:30:00,32.61,32.66,32.51,32.56,509347.0,31.017,31.0646,30.9219,30.9694,509347.0
2023-12-04 09:30:00,32.27,33.01,32.24,32.87,135592.0,30.6936,31.3975,30.6651,31.2643,135592.0
2023-12-04 10:00:00,32.87,32.93,32.72,32.82,145243.0,31.2643,31.3214,31.1216,31.2167,145243.0
2023-12-04 10:30:00,32.82,32.94,32.69,32.74,123227.0,31.2167,31.3309,31.0931,31.1406,123227.0
2023-12-04 11:00:00,32.74,33.07,32.71,33.01,212966.0,31.1406,31.4545,31.1121,31.3975,212966.0
2023-12-04 11:30:00,33.01,33.04,32.93,32.99,116828.0,31.3975,31.426,31.3214,31.3784,116828.0
2023-12-04 12:00:00,32.98,33.11,32.94,32.98,103236.0,31.3689,31.4926,31.3309,31.3689,103236.0
2023-12-04 12:30:00,32.98,33.04,32.86,32.94,89754.0,31.3689,31.426,31.2548,31.3309,89754.0
2023-12-04 13:00:00,32.93,32.93,32.77,32.77,63910.0,31.3214,31.3214,31.1692,31.1692,63910.0
2023-12-04 13:30:00,32.77,32.83,32.71,32.74,57186.0,31.1692,31.2262,31.1121,31.1406,57186.0
2023-12-04 14:00:00,32.74,32.77,32.55,32.57,57489.0,31.1406,31.1692,30.9599,30.9789,57489.0
2023-12-04 14:30:00,32.57,32.72,32.57,32.66,96182.0,30.9789,31.1216,30.9789,31.0646,96182.0
2023-12-04 15:00:00,32.66,32.81,32.66,32.7,137735.0,31.0646,31.2072,31.0646,31.1026,137735.0
2023-12-04 15:30:00,32.7,32.83,32.65,32.74,483960.0,31.1026,31.2262,31.055,31.1406,483960.0
2023-12-05 09:30:00,32.54,32.58,32.08,32.23,77475.0,30.9504,30.9885,30.5129,30.6556,77475.0
2023-12-05 10:00:00,32.24,32.49,32.17,32.23,181406.0,30.6651,30.9029,30.5985,30.6556,181406.0
2023-12-05 10:30:00,32.23,32.26,32.07,32.2,140305.0,30.6556,30.6841,30.5034,30.627,140305.0
2023-12-05 11:00:00,32.19,32.21,32.02,32.15,139967.0,30.6175,30.6365,30.4558,30.5795,139967.0
2023-12-05 11:30:00,32.15,32.18,32.02,32.06,113439.0,30.5795,30.608,30.4558,30.4939,113439.0
2023-12-05 12:00:00,32.06,32.12,31.97,31.99,113727.0,30.4939,30.5509,30.4083,30.4273,113727.0
2023-12-05 12:30:00,31.99,32.03,31.93,31.93,105599.0,30.4273,30.4653,30.3702,30.3702,105599.0
2023-12-05 13:00:00,31.94,32.01,31.86,32.0,107865.0,30.3797,30.4463,30.3036,30.4368,107865.0
2023-12-05 13:30:00,32.0,32.13,31.96,32.13,102952.0,30.4368,30.5604,30.3987,30.5604,102952.0
2023-12-05 14:00:00,32.12,32.18,32.11,32.15,121027.0,30.5509,30.608,30.5414,30.5795,121027.0
2023-12-05 14:30:00,32.15,32.23,32.13,32.19,140059.0,30.5795,30.6556,30.5604,30.6175,140059.0
2023-12-05 15:00:00,32.18,32.23,32.12,32.16,171923.0,30.608,30.6556,30.5509,30.589,171923.0
2023-12-05 15:30:00,32.16,32.19,32.11,32.18,455098.0,30.589,30.6175,30.5414,30.608,455098.0
2023-12-06 09:30:00,32.33,32.34,31.95,32.32,87092.0,30.7507,30.7602,30.3892,30.7412,87092.0
2023-12-06 10:00:00,32.32,32.42,32.24,32.26,121006.0,30.7412,30.8363,30.6651,30.6841,121006.0
2023-12-06 10:30:00,32.26,32.38,32.25,32.32,119840.0,30.6841,30.7982,30.6746,30.7412,119840.0
2023-12-06 11:00:00,32.33,32.42,32.25,32.39,100301.0,30.7507,30.8363,30.6746,30.8077,100301.0
2023-12-06 11:30:00,32.39,32.53,32.33,32.53,78706.0,30.8077,30.9409,30.7507,30.9409,78706.0
2023-12-06 12:00:00,32.52,32.63,32.48,32.56,88203.0,30.9314,31.036,30.8933,30.9694,88203.0
2023-12-06 12:30:00,32.55,32.56,32.37,32.4,59894.0,30.9599,30.9694,30.7887,30.8173,59894.0
2023-12-06 13:00:00,32.4,32.49,32.38,32.49,59253.0,30.8173,30.9029,30.7982,30.9029,59253.0
2023-12-06 13:30:00,32.48,32.53,32.44,32.45,62177.0,30.8933,30.9409,30.8553,30.8648,62177.0
2023-12-06 14:00:00,32.45,32.51,32.39,32.42,65073.0,30.8648,30.9219,30.8077,30.8363,65073.0
2023-12-06 14:30:00,32.43,32.62,32.41,32.48,95333.0,30.8458,31.0265,30.8268,30.8933,95333.0
2023-12-06 15:00:00,32.48,32.54,32.29,32.29,107543.0,30.8933,30.9504,30.7126,30.7126,107543.0
2023-12-06 15:30:00,32.29,32.29,32.19,32.21,252064.0,30.7126,30.7126,30.6175,30.6365,252064.0
2023-12-07 09:30:00,32.26,32.35,31.97,32.32,140020.0,30.6841,30.7697,30.4083,30.7412,140020.0
2023-12-07 10:00:00,32.33,32.4,32.21,32.38,126944.0,30.7507,30.8173,30.6365,30.7982,126944.0
2023-12-07 10:30:00,32.38,32.53,32.36,32.44,125634.0,30.7982,30.9409,30.7792,30.8553,125634.0
2023-12-07 11:00:00,32.44,32.52,32.25,32.33,110439.0,30.8553,30.9314,30.6746,30.7507,110439.0
2023-12-07 11:30:00,32.33,32.43,32.3,32.4,79727.0,30.7507,30.8458,30.7221,30.8173,79727.0
2023-12-07 12:00:00,32.4,32.45,32.36,32.4,76362.0,30.8173,30.8648,30.7792,30.8173,76362.0
2023-12-07 12:30:00,32.4,32.49,32.39,32.43,77676.0,30.8173,30.9029,30.8077,30.8458,77676.0
2023-12-07 13:00:00,32.43,32.49,32.39,32.41,92456.0,30.8458,30.9029,30.8077,30.8268,92456.0
2023-12-07 13:30:00,32.41,32.56,32.39,32.54,89542.0,30.8268,30.9694,30.8077,30.9504,89542.0
2023-12-07 14:00:00,32.54,32.56,32.44,32.53,102134.0,30.9504,30.9694,30.8553,30.9409,102134.0
2023-12-07 14:30:00,32.54,32.56,32.39,32.4,99057.0,30.9504,30.9694,30.8077,30.8173,99057.0
2023-12-07 15:00:00,32.41,32.5,32.4,32.5,164459.0,30.8268,30.9124,30.8173,30.9124,164459.0
2023-12-07 15:30:00,32.49,32.51,32.4,32.49,268804.0,30.9029,30.9219,30.8173,30.9029,268804.0
2023-12-08 09:30:00,32.45,32.62,32.36,32.49,63585.0,30.8648,31.0265,30.7792,30.9029,63585.0
2023-12-08 10:00:00,32.5,32.64,32.43,32.43,77848.0,30.9124,31.0455,30.8458,30.8458,77848.0
2023-12-08 10:30:00,32.44,32.52,32.27,32.29,112005.0,30.8553,30.9314,30.6936,30.7126,112005.0
2023-12-08 11:00:00,32.29,32.33,32.11,32.19,93313.0,30.7126,30.7507,30.5414,30.6175,93313.0
2023-12-08 11:30:00,32.19,32.2,32.04,32.05,106588.0,30.6175,30.627,30.4748,30.4844,106588.0
2023-12-08 12:00:00,32.06,32.12,32.02,32.02,110655.0,30.4939,30.5509,30.4558,30.4558,110655.0
2023-12-08 12:30:00,32.03,32.05,31.9,31.93,109488.0,30.4653,30.4844,30.3417,30.3702,109488.0
2023-12-08 13:00:00,31.94,31.95,31.8,31.82,73349.0,30.3797,30.3892,30.2466,30.2656,73349.0
2023-12-08 13:30:00,31.83,31.85,31.77,31.85,70715.0,30.2751,30.2941,30.218,30.2941,70715.0
2023-12-08 14:00:00,31.87,31.91,31.81,31.83,130957.0,30.3131,30.3512,30.2561,30.2751,130957.0
2023-12-08 14:30:00,31.83,31.96,31.78,31.83,182963.0,30.2751,30.3987,30.2275,30.2751,182963.0
2023-12-08 15:00:00,31.83,31.86,31.76,31.83,226038.0,30.2751,30.3036,30.2085,30.2751,226038.0
2023-12-08 15:30:00,31.83,31.97,31.79,31.86,414916.0,30.2751,30.4083,30.2371,30.3036,414916.0
2023-12-11 09:30:00,31.81,31.91,31.44,31.44,118164.0,30.2561,30.3512,29.9041,29.9041,118164.0
2023-12-11 10:00:00,31.44,31.49,31.32,31.44,170543.0,29.9041,29.9517,29.79,29.9041,170543.0
2023-12-11 10:30:00,31.43,31.58,31.36,31.55,70508.0,29.8946,30.0373,29.8281,30.0088,70508.0
2023-12-11 11:00:00,31.55,31.56,31.38,31.49,56812.0,30.0088,30.0183,29.8471,29.9517,56812.0
2023-12-11 11:30:00,31.48,31.53,31.44,31.53,40438.0,29.9422,29.9898,29.9041,29.9898,40438.0
2023-12-11 12:00:00,31.54,31.54,31.4,31.41,41736.0,29.9993,29.9993,29.8661,29.8756,41736.0
2023-12-11 12:30:00,31.4,31.45,31.37,31.39,109107.0,29.8661,29.9137,29.8376,29.8566,109107.0
2023-12-11 13:00:00,31.38,31.4,31.31,31.4,55368.0,29.8471,29.8661,29.7805,29.8661,55368.0
2023-12-11 13:30:00,31.4,31.62,31.37,31.57,84745.0,29.8661,30.0754,29.8376,30.0278,84745.0
2023-12-11 14:00:00,31.57,31.6,31.5,31.57,42686.0,30.0278,30.0563,29.9612,30.0278,42686.0
2023-12-11 14:30:00,31.57,31.61,31.54,31.56,89354.0,30.0278,30.0658,29.9993,30.0183,89354.0
2023-12-11 15:00:00,31.56,31.63,31.5,31.62,85107.0,30.0183,30.0849,29.9612,30.0754,85107.0
2023-12-11 15:30:00,31.65,31.7,31.62,31.66,436851.0,30.1039,30.1514,30.0754,30.1134,436851.0
2023-12-12 09:30:00,31.77,31.77,31.32,31.6,167916.0,30.218,30.218,29.79,30.0563,167916.0
2023-12-12 10:00:00,31.6,31.79,31.55,31.75,70983.0,30.0563,30.2371,30.0088,30.199,70983.0
2023-12-12 10:30:00,31.75,31.98,31.74,31.97,78744.0,30.199,30.4178,30.1895,30.4083,78744.0
2023-12-12 11:00:00,31.96,32.02,31.76,31.79,76380.0,30.3987,30.4558,30.2085,30.2371,76380.0
2023-12-12 11:30:00,31.8,31.85,31.72,31.79,44666.0,30.2466,30.2941,30.1705,30.2371,44666.0
2023-12-12 12:00:00,31.78,31.88,31.77,31.81,55927.0,30.2275,30.3227,30.218,30.2561,55927.0
2023-12-12 12:30:00,31.81,31.87,31.71,31.71,48415.0,30.2561,30.3131,30.161,30.161,48415.0
2023-12-12 13:00:00,31.71,31.87,31.71,31.87,62439.0,30.161,30.3131,30.161,30.3131,62439.0
2023-12-12 13:30:00,31.86,31.89,31.83,31.87,41104.0,30.3036,30.3322,30.2751,30.3131,41104.0
2023-12-12 14:00:00,31.87,31.88,31.82,31.84,42949.0,30.3131,30.3227,30.2656,30.2846,42949.0
2023-12-12 14:30:00,31.84,31.9,31.83,31.84,57146.0,30.2846,30.3417,30.2751,30.2846,57146.0
2023-12-12 15:00:00,31.84,31.98,31.83,31.97,82785.0,30.2846,30.4178,30.2751,30.4083,82785.0
2023-12-12 15:30:00,31.96,31.97,31.87,31.92,382784.0,30.3987,30.4083,30.3131,30.3607,382784.0
2023-12-13 09:30:00,31.93,32.02,31.64,31.72,67960.0,30.3702,30.4558,30.0944,30.1705,67960.0
2023-12-13 10:00:00,31.73,31.81,31.68,31.75,80276.0,30.18,30.2561,30.1324,30.199,80276.0
2023-12-13 10:30:00,31.74,31.9,31.71,31.9,49234.0,30.1895,30.3417,30.161,30.3417,49234.0
2023-12-13 11:00:00,31.93,31.94,31.78,31.8,43179.0,30.3702,30.3797,30.2275,30.2466,43179.0
2023-12-13 11:30:00,31.81,31.85,31.78,31.81,38302.0,30.2561,30.2941,30.2275,30.2561,38302.0
2023-12-13 12:00:00,31.81,31.96,31.8,31.91,166168.0,30.2561,30.3987,30.2466,30.3512,166168.0
2023-12-13 12:30:00,31.91,32.07,31.89,31.99,97661.0,30.3512,30.5034,30.3322,30.4273,97661.0
2023-12-13 13:00:00,31.98,32.09,31.96,32.09,43578.0,30.4178,30.5224,30.3987,30.5224,43578.0
2023-12-13 13:30:00,32.09,32.15,32.06,32.08,64446.0,30.5224,30.5795,30.4939,30.5129,64446.0
2023-12-13 14:00:00,32.1,32.54,32.1,32.53,79771.0,30.5319,30.9504,30.5319,30.9409,79771.0
2023-12-13 14:30:00,32.53,32.92,32.5,32.9,90028.0,30.9409,31.3119,30.9124,31.2928,90028.0
2023-12-13 15:00:00,32.91,33.18,32.91,33.05,233113.0,31.3023,31.5592,31.3023,31.4355,233113.0
2023-12-13 15:30:00,33.05,33.41,33.05,33.35,617548.0,31.4355,31.7779,31.4355,31.7208,617548.0
2023-12-14 09:30:00,33.71,34.83,33.7,34.62,283018.0,32.0633,33.1285,32.0537,32.9288,283018.0
2023-12-14 10:00:00,34.62,34.83,34.51,34.77,340838.0,32.9288,33.1285,32.8242,33.0715,340838.0
2023-12-14 10:30:00,34.77,34.96,34.63,34.95,161055.0,33.0715,33.2522,32.9383,33.2427,161055.0
2023-12-14 11:00:00,34.95,34.96,34.69,34.83,172693.0,33.2427,33.2522,32.9954,33.1285,172693.0
2023-12-14 11:30:00,34.82,35.08,34.82,34.96,156129.0,33.119,33.3663,33.119,33.2522,156129.0
2023-12-14 12:00:00,34.96,35.0,34.86,34.96,173805.0,33.2522,33.2902,33.1571,33.2522,173805.0
2023-12-14 12:30:00,34.96,35.05,34.92,34.95,185366.0,33.2522,33.3378,33.2142,33.2427,185366.0
2023-12-14 13:00:00,34.95,34.95,34.7,34.7,184745.0,33.2427,33.2427,33.0049,33.0049,184745.0
2023-12-14 13:30:00,34.71,34.87,34.56,34.59,184290.0,33.0144,33.1666,32.8717,32.9003,184290.0
2023-12-14 14:00:00,34.59,34.62,34.43,34.55,167492.0,32.9003,32.9288,32.7481,32.8622,167492.0
2023-12-14 14:30:00,34.54,34.67,34.51,34.59,195528.0,32.8527,32.9764,32.8242,32.9003,195528.0
2023-12-14 15:00:00,34.59,34.61,34.37,34.41,273661.0,32.9003,32.9193,32.691,32.7291,273661.0
2023-12-14 15:30:00,34.41,34.54,34.34,34.36,692491.0,32.7291,32.8527,32.6625,32.6815,692491.0
2023-12-15 09:30:00,34.62,34.62,33.94,34.45,246451.0,32.9288,32.9288,32.282,32.7671,246451.0
2023-12-15 10:00:00,34.45,34.59,34.44,34.57,252463.0,32.7671,32.9003,32.7576,32.8812,252463.0
2023-12-15 10:30:00,34.56,34.68,34.47,34.61,119974.0,32.8717,32.9859,32.7861,32.9193,119974.0
2023-12-15 11:00:00,34.62,34.64,34.48,34.5,513297.0,32.9288,32.9478,32.7956,32.8147,513297.0
2023-12-15 11:30:00,34.49,34.54,34.46,34.53,120473.0,32.8052,32.8527,32.7766,32.8432,120473.0
2023-12-15 12:00:00,34.53,34.56,34.33,34.39,256048.0,32.8432,32.8717,32.653,32.71,256048.0
2023-12-15 12:30:00,34.4,34.43,34.37,34.39,54673.0,32.7196,32.7481,32.691,32.71,54673.0
2023-12-15 13:00:00,34.39,34.43,34.26,34.4,162851.0,32.71,32.7481,32.5864,32.7196,162851.0
2023-12-15 13:30:00,34.39,34.43,34.36,34.41,75866.0,32.71,32.7481,32.6815,32.7291,75866.0
2023-12-15 14:00:00,34.41,34.45,34.35,34.42,92415.0,32.7291,32.7671,32.672,32.7386,92415.0
2023-12-15 14:30:00,34.41,34.48,34.39,34.45,82019.0,32.7291,32.7956,32.71,32.7671,82019.0
2023-12-15 15:00:00,34.45,34.51,34.4,34.5,266575.0,32.7671,32.8242,32.7196,32.8147,266575.0
2023-12-15 15:30:00,34.51,34.57,34.37,34.38,562317.0,32.8242,32.8812,32.691,32.7005,562317.0
2023-12-18 09:30:00,34.39,34.46,33.87,34.05,249044.0,32.71,32.7766,32.2154,32.3867,249044.0
2023-12-18 10:00:00,34.05,34.16,33.78,33.84,125008.0,32.3867,32.4913,32.1298,32.1869,125008.0
2023-12-18 10:30:00,33.84,34.0,33.79,33.8,60526.0,32.1869,32.3391,32.1394,32.1489,60526.0
2023-12-18 11:00:00,33.81,33.86,33.7,33.86,91763.0,32.1584,32.2059,32.0537,32.2059,91763.0
2023-12-18 11:30:00,33.87,33.88,33.78,33.82,35194.0,32.2154,32.225,32.1298,32.1679,35194.0
2023-12-18 12:00:00,33.82,33.99,33.79,33.98,36165.0,32.1679,32.3296,32.1394,32.3201,36165.0
2023-12-18 12:30:00,33.98,34.23,33.97,34.21,31152.0,32.3201,32.5579,32.3106,32.5388,31152.0
2023-12-18 13:00:00,34.19,34.19,34.08,34.09,44112.0,32.5198,32.5198,32.4152,32.4247,44112.0
2023-12-18 13:30:00,34.09,34.11,34.04,34.07,63115.0,32.4247,32.4437,32.3771,32.4057,63115.0
2023-12-18 14:00:00,34.06,34.12,34.02,34.11,45741.0,32.3962,32.4532,32.3581,32.4437,45741.0
2023-12-18 14:30:00,34.11,34.15,34.01,34.13,65216.0,32.4437,32.4818,32.3486,32.4627,65216.0
2023-12-18 15:00:00,34.12,34.16,34.02,34.04,71670.0,32.4532,32.4913,32.3581,32.3771,71670.0
2023-12-18 15:30:00,34.03,34.08,33.96,34.07,253234.0,32.3676,32.4152,32.301,32.4057,253234.0
2023-12-19 09:30:00,34.32,34.58,34.22,34.54,73997.0,32.6435,32.8908,32.5483,32.8527,73997.0
2023-12-19 10:00:00,34.56,34.87,34.53,34.84,303719.0,32.8717,33.1666,32.8432,33.1381,303719.0
2023-12-19 10:30:00,34.84,34.84,34.67,34.79,56181.0,33.1381,33.1381,32.9764,33.0905,56181.0
2023-12-19 11:00:00,34.79,34.86,34.76,34.77,77491.0,33.0905,33.1571,33.062,33.0715,77491.0
2023-12-19 11:30:00,34.77,34.77,34.57,34.58,60202.0,33.0715,33.0715,32.8812,32.8908,60202.0
2023-12-19 12:00:00,34.59,34.62,34.43,34.5,25011.0,32.9003,32.9288,32.7481,32.8147,25011.0
2023-12-19 12:30:00,34.5,34.55,34.48,34.54,31058.0,32.8147,32.8622,32.7956,32.8527,31058.0
2023-12-19 13:00:00,34.53,34.55,34.47,34.52,33877.0,32.8432,32.8622,32.7861,32.8337,33877.0
2023-12-19 13:30:00,34.54,34.63,34.51,34.63,64165.0,32.8527,32.9383,32.8242,32.9383,64165.0
2023-12-19 14:00:00,34.63,34.69,34.62,34.66,71452.0,32.9383,32.9954,32.9288,32.9669,71452.0
2023-12-19 14:30:00,34.66,34.69,34.59,34.61,104058.0,32.9669,32.9954,32.9003,32.9193,104058.0
2023-12-19 15:00:00,34.63,34.68,34.58,34.61,160972.0,32.9383,32.9859,32.8908,32.9193,160972.0
2023-12-19 15:30:00,34.6,34.74,34.59,34.73,505151.0,32.9098,33.0429,32.9003,33.0334,505151.0
2023-12-20 09:30:00,34.7,34.74,34.41,34.5,63776.0,33.0049,33.0429,32.7291,32.8147,63776.0
2023-12-20 10:00:00,34.52,34.67,34.48,34.67,76227.0,32.8337,32.9764,32.7956,32.9764,76227.0
2023-12-20 10:30:00,34.67,34.83,34.65,34.69,134546.0,32.9764,33.1285,32.9573,32.9954,134546.0
2023-12-20 11:00:00,34.69,34.75,34.6,34.74,102979.0,32.9954,33.0525,32.9098,33.0429,102979.0
2023-12-20 11:30:00,34.74,34.75,34.61,34.63,39990.0,33.0429,33.0525,32.9193,32.9383,39990.0
2023-12-20 12:00:00,34.64,34.69,34.58,34.61,57111.0,32.9478,32.9954,32.8908,32.9193,57111.0
2023-12-20 12:30:00,34.61,34.68,34.6,34.66,29777.0,32.9193,32.9859,32.9098,32.9669,29777.0
2023-12-20 13:00:00,34.66,34.67,34.61,34.64,28294.0,32.9669,32.9764,32.9193,32.9478,28294.0
2023-12-20 13:30:00,34.64,34.74,34.64,34.69,33432.0,32.9478,33.0429,32.9478,32.9954,33432.0
2023-12-20 14:00:00,34.68,34.74,34.64,34.73,36380.0,32.9859,33.0429,32.9478,33.0334,36380.0
2023-12-20 14:30:00,34.73,34.73,34.29,34.3,146077.0,33.0334,33.0334,32.6149,32.6244,146077.0
2023-12-20 15:00:00,34.28,34.32,34.01,34.01,57741.0,32.6054,32.6435,32.3486,32.3486,57741.0
2023-12-20 15:30:00,34.02,34.13,33.99,34.02,191406.0,32.3581,32.4627,32.3296,32.3581,191406.0
2023-12-21 09:30:00,34.41,34.87,34.41,34.84,155181.0,32.7291,33.1666,32.7291,33.1381,155181.0
2023-12-21 10:00:00,34.83,34.96,34.7,34.78,93989.0,33.1285,33.2522,33.0049,33.081,93989.0
2023-12-21 10:30:00,34.79,35.0,34.79,34.99,161537.0,33.0905,33.2902,33.0905,33.2807,161537.0
2023-12-21 11:00:00,35.0,35.09,34.95,35.09,64397.0,33.2902,33.3758,33.2427,33.3758,64397.0
2023-12-21 11:30:00,35.1,35.12,35.02,35.04,44876.0,33.3854,33.4044,33.3093,33.3283,44876.0
2023-12-21 12:00:00,35.02,35.05,34.85,34.86,35986.0,33.3093,33.3378,33.1476,33.1571,35986.0
2023-12-21 12:30:00,34.86,34.92,34.78,34.81,42814.0,33.1571,33.2142,33.081,33.1095,42814.0
2023-12-21 13:00:00,34.82,34.88,34.71,34.88,32676.0,33.119,33.1761,33.0144,33.1761,32676.0
2023-12-21 13:30:00,34.88,35.0,34.85,35.0,45896.0,33.1761,33.2902,33.1476,33.2902,45896.0
2023-12-21 14:00:00,34.99,35.05,34.94,34.96,58559.0,33.2807,33.3378,33.2332,33.2522,58559.0
2023-12-21 14:30:00,34.95,34.96,34.88,34.92,45102.0,33.2427,33.2522,33.1761,33.2142,45102.0
2023-12-21 15:00:00,34.93,35.03,34.84,35.02,122657.0,33.2237,33.3188,33.1381,33.3093,122657.0
2023-12-21 15:30:00,35.04,35.21,35.04,35.21,539319.0,33.3283,33.49,33.3283,33.49,539319.0
2023-12-22 09:30:00,35.19,35.4,35.02,35.33,84028.0,33.471,33.6707,33.3093,33.6041,84028.0
2023-12-22 10:00:00,35.34,35.36,35.08,35.23,60273.0,33.6136,33.6327,33.3663,33.509,60273.0
2023-12-22 10:30:00,35.26,35.31,35.16,35.27,68474.0,33.5375,33.5851,33.4424,33.5471,68474.0
2023-12-22 11:00:00,35.25,35.28,35.17,35.19,49616.0,33.528,33.5566,33.4519,33.471,49616.0
2023-12-22 11:30:00,35.2,35.23,35.12,35.14,56494.0,33.4805,33.509,33.4044,33.4234,56494.0
2023-12-22 12:00:00,35.14,35.15,35.05,35.14,34968.0,33.4234,33.4329,33.3378,33.4234,34968.0
2023-12-22 12:30:00,35.14,35.24,35.1,35.2,31031.0,33.4234,33.5185,33.3854,33.4805,31031.0
2023-12-22 13:00:00,35.21,35.22,35.16,35.16,21904.0,33.49,33.4995,33.4424,33.4424,21904.0
2023-12-22 13:30:00,35.16,35.22,35.14,35.14,32894.0,33.4424,33.4995,33.4234,33.4234,32894.0
2023-12-22 14:00:00,35.13,35.13,34.99,35.01,31878.0,33.4139,33.4139,33.2807,33.2998,31878.0
2023-12-22 14:30:00,35.0,35.18,34.95,35.17,45788.0,33.2902,33.4614,33.2427,33.4519,45788.0
2023-12-22 15:00:00,35.18,35.21,35.09,35.18,51745.0,33.4614,33.49,33.3758,33.4614,51745.0
2023-12-22 15:30:00,35.17,35.23,35.11,35.22,222083.0,33.4519,33.509,33.3949,33.4995,222083.0
2023-12-26 09:30:00,35.24,35.4,35.16,35.38,54036.0,33.5185,33.6707,33.4424,33.6517,54036.0
2023-12-26 10:00:00,35.39,35.55,35.38,35.48,46371.0,33.6612,33.8134,33.6517,33.7468,46371.0
2023-12-26 10:30:00,35.49,35.53,35.42,35.45,48230.0,33.7563,33.7944,33.6897,33.7183,48230.0
2023-12-26 11:00:00,35.45,35.5,35.4,35.48,43167.0,33.7183,33.7658,33.6707,33.7468,43167.0
2023-12-26 11:30:00,35.48,35.51,35.42,35.51,66273.0,33.7468,33.7753,33.6897,33.7753,66273.0
2023-12-26 12:00:00,35.51,35.59,35.45,35.5,130312.0,33.7753,33.8514,33.7183,33.7658,130312.0
2023-12-26 12:30:00,35.51,35.55,35.48,35.49,77689.0,33.7753,33.8134,33.7468,33.7563,77689.0
2023-12-26 13:00:00,35.49,35.58,35.49,35.55,39139.0,33.7563,33.8419,33.7563,33.8134,39139.0
2023-12-26 13:30:00,35.55,35.56,35.49,35.52,36438.0,33.8134,33.8229,33.7563,33.7848,36438.0
2023-12-26 14:00:00,35.52,35.6,35.5,35.55,33919.0,33.7848,33.8609,33.7658,33.8134,33919.0
2023-12-26 14:30:00,35.55,35.62,35.51,35.55,72792.0,33.8134,33.88,33.7753,33.8134,72792.0
2023-12-26 15:00:00,35.54,35.62,35.49,35.57,35406.0,33.8039,33.88,33.7563,33.8324,35406.0
2023-12-26 15:30:00,35.57,35.59,35.52,35.55,189302.0,33.8324,33.8514,33.7848,33.8134,189302.0
2023-12-27 09:30:00,35.71,35.77,35.64,35.69,59813.0,33.9656,34.0226,33.899,33.9465,59813.0
2023-12-27 10:00:00,35.69,35.8,35.68,35.72,37261.0,33.9465,34.0512,33.937,33.9751,37261.0
2023-12-27 10:30:00,35.71,35.73,35.6,35.61,42886.0,33.9656,33.9846,33.8609,33.8704,42886.0
2023-12-27 11:00:00,35.61,35.69,35.57,35.68,29112.0,33.8704,33.9465,33.8324,33.937,29112.0
2023-12-27 11:30:00,35.68,35.78,35.67,35.73,39289.0,33.937,34.0321,33.9275,33.9846,39289.0
2023-12-27 12:00:00,35.73,35.75,35.68,35.7,18637.0,33.9846,34.0036,33.937,33.956,18637.0
2023-12-27 12:30:00,35.69,35.7,35.61,35.63,34018.0,33.9465,33.956,33.8704,33.8895,34018.0
2023-12-27 13:00:00,35.63,35.75,35.62,35.69,29901.0,33.8895,34.0036,33.88,33.9465,29901.0
2023-12-27 13:30:00,35.69,35.78,35.69,35.69,37245.0,33.9465,34.0321,33.9465,33.9465,37245.0
2023-12-27 14:00:00,35.69,35.69,35.6,35.63,46757.0,33.9465,33.9465,33.8609,33.8895,46757.0
2023-12-27 14:30:00,35.63,35.64,35.56,35.62,42108.0,33.8895,33.899,33.8229,33.88,42108.0
2023-12-27 15:00:00,35.62,35.65,35.51,35.59,94273.0,33.88,33.9085,33.7753,33.8514,94273.0
2023-12-27 15:30:00,35.58,35.66,35.5,35.64,223751.0,33.8419,33.918,33.7658,33.899,223751.0
2023-12-28 09:30:00,35.59,35.8,35.45,35.8,40503.0,33.9846,34.1851,33.8509,34.1851,40503.0
2023-12-28 10:00:00,35.8,35.88,35.76,35.77,40494.0,34.1851,34.2615,34.1469,34.1565,40494.0
2023-12-28 10:30:00,35.77,35.78,35.69,35.72,42949.0,34.1565,34.166,34.0801,34.1087,42949.0
2023-12-28 11:00:00,35.72,35.75,35.67,35.73,39473.0,34.1087,34.1374,34.061,34.1183,39473.0
2023-12-28 11:30:00,35.72,35.76,35.67,35.73,31041.0,34.1087,34.1469,34.061,34.1183,31041.0
2023-12-28 12:00:00,35.74,35.77,35.66,35.7,34870.0,34.1278,34.1565,34.0514,34.0896,34870.0
2023-12-28 12:30:00,35.69,35.7,35.64,35.69,27166.0,34.0801,34.0896,34.0323,34.0801,27166.0
2023-12-28 13:00:00,35.7,35.71,35.57,35.66,19802.0,34.0896,34.0992,33.9655,34.0514,19802.0
2023-12-28 13:30:00,35.67,35.72,35.65,35.69,32163.0,34.061,34.1087,34.0419,34.0801,32163.0
2023-12-28 14:00:00,35.69,35.7,35.62,35.66,28795.0,34.0801,34.0896,34.0132,34.0514,28795.0
2023-12-28 14:30:00,35.68,35.69,35.58,35.59,31665.0,34.0705,34.0801,33.975,33.9846,31665.0
2023-12-28 15:00:00,35.59,35.63,35.5,35.52,77267.0,33.9846,34.0228,33.8986,33.9177,77267.0
2023-12-28 15:30:00,35.53,35.66,35.53,35.59,278014.0,33.9273,34.0514,33.9273,33.9846,278014.0
2023-12-29 09:30:00,35.38,35.66,35.37,35.55,51798.0,33.7841,34.0514,33.7745,33.9464,51798.0
2023-12-29 10:00:00,35.57,35.68,35.51,35.53,50134.0,33.9655,34.0705,33.9082,33.9273,50134.0
2023-12-29 10:30:00,35.54,35.56,35.43,35.52,60802.0,33.9368,33.9559,33.8318,33.9177,60802.0
2023-12-29 11:00:00,35.52,35.6,35.45,35.47,42635.0,33.9177,33.9941,33.8509,33.87,42635.0
2023-12-29 11:30:00,35.48,35.5,35.44,35.48,23776.0,33.8795,33.8986,33.8413,33.8795,23776.0
2023-12-29 12:00:00,35.49,35.52,35.42,35.46,31895.0,33.8891,33.9177,33.8223,33.8604,31895.0
2023-12-29 12:30:00,35.45,35.6,35.45,35.59,43062.0,33.8509,33.9941,33.8509,33.9846,43062.0
2023-12-29 13:00:00,35.6,35.6,35.51,35.51,34536.0,33.9941,33.9941,33.9082,33.9082,34536.0
2023-12-29 13:30:00,35.52,35.6,35.52,35.57,22422.0,33.9177,33.9941,33.9177,33.9655,22422.0
2023-12-29 14:00:00,35.57,35.6,35.53,35.59,31000.0,33.9655,33.9941,33.9273,33.9846,31000.0
2023-12-29 14:30:00,35.59,35.62,35.57,35.59,36122.0,33.9846,34.0132,33.9655,33.9846,36122.0
2023-12-29 15:00:00,35.61,35.63,35.51,35.59,88910.0,34.0037,34.0228,33.9082,33.9846,88910.0
2023-12-29 15:30:00,35.59,35.61,35.46,35.59,266568.0,33.9846,34.0037,33.8604,33.9846,266568.0
2024-01-02 09:30:00,35.37,35.87,35.26,35.8,137550.0,33.7745,34.252,33.6695,34.1851,137550.0
2024-01-02 10:00:00,35.8,35.95,35.79,35.87,57830.0,34.1851,34.3283,34.1756,34.252,57830.0
2024-01-02 10:30:00,35.86,35.95,35.7,35.74,73188.0,34.2424,34.3283,34.0896,34.1278,73188.0
2024-01-02 11:00:00,35.73,35.84,35.63,35.7,49184.0,34.1183,34.2233,34.0228,34.0896,49184.0
2024-01-02 11:30:00,35.69,35.86,35.63,35.86,35067.0,34.0801,34.2424,34.0228,34.2424,35067.0
2024-01-02 12:00:00,35.87,35.94,35.85,35.9,50683.0,34.252,34.3188,34.2329,34.2806,50683.0
2024-01-02 12:30:00,35.9,35.96,35.87,35.96,65291.0,34.2806,34.3379,34.252,34.3379,65291.0
2024-01-02 13:00:00,35.95,35.95,35.86,35.88,50006.0,34.3283,34.3283,34.2424,34.2615,50006.0
2024-01-02 13:30:00,35.87,35.91,35.83,35.85,44829.0,34.252,34.2901,34.2138,34.2329,44829.0
2024-01-02 14:00:00,35.84,35.84,35.7,35.75,38509.0,34.2233,34.2233,34.0896,34.1374,38509.0
2024-01-02 14:30:00,35.74,35.75,35.68,35.75,51870.0,34.1278,34.1374,34.0705,34.1374,51870.0
2024-01-02 15:00:00,35.75,35.75,35.59,35.64,75500.0,34.1374,34.1374,33.9846,34.0323,75500.0
2024-01-02 15:30:00,35.63,35.68,35.53,35.64,289591.0,34.0228,34.0705,33.9273,34.0323,289591.0
2024-01-03 09:30:00,35.35,35.35,34.66,35.0,93386.0,33.7554,33.7554,33.0965,33.4212,93386.0
2024-01-03 10:00:00,35.0,35.21,34.77,34.78,108980.0,33.4212,33.6217,33.2016,33.2111,108980.0
2024-01-03 10:30:00,34.77,34.79,34.5,34.7,43850.0,33.2016,33.2207,32.9438,33.1347,43850.0
2024-01-03 11:00:00,34.72,34.88,34.7,34.88,45490.0,33.1538,33.3066,33.1347,33.3066,45490.0
2024-01-03 11:30:00,34.9,34.99,34.85,34.95,43028.0,33.3257,33.4116,33.278,33.3735,43028.0
2024-01-03 12:00:00,34.95,34.96,34.72,34.77,86487.0,33.3735,33.383,33.1538,33.2016,86487.0
2024-01-03 12:30:00,34.77,34.9,34.7,34.9,54873.0,33.2016,33.3257,33.1347,33.3257,54873.0
2024-01-03 13:00:00,34.88,34.94,34.86,34.87,32924.0,33.3066,33.3639,33.2875,33.2971,32924.0
2024-01-03 13:30:00,34.87,35.01,34.83,34.92,81859.0,33.2971,33.4307,33.2589,33.3448,81859.0
2024-01-03 14:00:00,34.91,35.0,34.75,34.98,80841.0,33.3353,33.4212,33.1825,33.4021,80841.0
2024-01-03 14:30:00,34.99,35.01,34.86,34.87,33810.0,33.4116,33.4307,33.2875,33.2971,33810.0
2024-01-03 15:00:00,34.87,34.87,34.69,34.73,87767.0,33.2971,33.2971,33.1252,33.1634,87767.0
2024-01-03 15:30:00,34.73,34.91,34.72,34.83,417194.0,33.1634,33.3353,33.1538,33.2589,417194.0
2024-01-04 09:30:00,34.79,35.15,34.67,35.07,66508.0,33.2207,33.5644,33.1061,33.488,66508.0
2024-01-04 10:00:00,35.08,35.25,35.08,35.2,53884.0,33.4976,33.6599,33.4976,33.6122,53884.0
2024-01-04 10:30:00,35.2,35.31,35.1,35.16,96917.0,33.6122,33.7172,33.5167,33.574,96917.0
2024-01-04 11:00:00,35.15,35.2,35.05,35.17,46342.0,33.5644,33.6122,33.4689,33.5835,46342.0
2024-01-04 11:30:00,35.18,35.2,35.12,35.16,40413.0,33.5931,33.6122,33.5358,33.574,40413.0
2024-01-04 12:00:00,35.18,35.37,35.11,35.33,73151.0,33.5931,33.7745,33.5262,33.7363,73151.0
2024-01-04 12:30:00,35.31,35.42,35.22,35.41,30412.0,33.7172,33.8223,33.6313,33.8127,30412.0
2024-01-04 13:00:00,35.41,35.57,35.41,35.52,111393.0,33.8127,33.9655,33.8127,33.9177,111393.0
2024-01-04 13:30:00,35.52,35.63,35.52,35.59,145834.0,33.9177,34.0228,33.9177,33.9846,145834.0
2024-01-04 14:00:00,35.59,35.6,35.44,35.5,56502.0,33.9846,33.9941,33.8413,33.8986,56502.0
2024-01-04 14:30:00,35.48,35.67,35.48,35.66,40714.0,33.8795,34.061,33.8795,34.0514,40714.0
2024-01-04 15:00:00,35.65,35.73,35.62,35.69,76696.0,34.0419,34.1183,34.0132,34.0801,76696.0
2024-01-04 15:30:00,35.67,35.78,35.6,35.7,687130.0,34.061,34.166,33.9941,34.0896,687130.0
2024-01-05 09:30:00,35.46,35.62,35.25,35.5,111514.0,33.8604,34.0132,33.6599,33.8986,111514.0
2024-01-05 10:00:00,35.51,35.79,35.47,35.58,257568.0,33.9082,34.1756,33.87,33.975,257568.0
2024-01-05 10:30:00,35.59,35.81,35.56,35.78,160262.0,33.9846,34.1947,33.9559,34.166,160262.0
2024-01-05 11:00:00,35.79,35.81,35.51,35.59,96258.0,34.1756,34.1947,33.9082,33.9846,96258.0
2024-01-05 11:30:00,35.59,35.67,35.57,35.59,56275.0,33.9846,34.061,33.9655,33.9846,56275.0
2024-01-05 12:00:00,35.59,35.62,35.51,35.59,41318.0,33.9846,34.0132,33.9082,33.9846,41318.0
2024-01-05 12:30:00,35.59,35.59,35.43,35.45,73434.0,33.9846,33.9846,33.8318,33.8509,73434.0
2024-01-05 13:00:00,35.45,35.5,35.37,35.44,52803.0,33.8509,33.8986,33.7745,33.8413,52803.0
2024-01-05 13:30:00,35.44,35.5,35.38,35.4,66602.0,33.8413,33.8986,33.7841,33.8032,66602.0
2024-01-05 14:00:00,35.4,35.49,35.38,35.48,105627.0,33.8032,33.8891,33.7841,33.8795,105627.0
2024-01-05 14:30:00,35.47,35.49,35.07,35.15,135578.0,33.87,33.8891,33.488,33.5644,135578.0
2024-01-05 15:00:00,35.16,35.41,35.14,35.38,86172.0,33.574,33.8127,33.5549,33.7841,86172.0
2024-01-05 15:30:00,35.38,35.5,35.31,35.38,230837.0,33.7841,33.8986,33.7172,33.7841,230837.0
2024-01-08 09:30:00,35.42,35.75,35.3,35.75,58527.0,33.8223,34.1374,33.7077,34.1374,58527.0
2024-01-08 10:00:00,35.75,35.89,35.72,35.73,113040.0,34.1374,34.271,34.1087,34.1183,113040.0
2024-01-08 10:30:00,35.74,35.9,35.74,35.81,218268.0,34.1278,34.2806,34.1278,34.1947,218268.0
2024-01-08 11:00:00,35.82,35.84,35.76,35.83,116741.0,34.2042,34.2233,34.1469,34.2138,116741.0
2024-01-08 11:30:00,35.84,36.18,35.79,36.17,163672.0,34.2233,34.548,34.1756,34.5384,163672.0
2024-01-08 12:00:00,36.2,36.3,36.06,36.11,88181.0,34.5671,34.6626,34.4334,34.4811,88181.0
2024-01-08 12:30:00,36.1,36.19,36.09,36.15,54111.0,34.4716,34.5575,34.462,34.5193,54111.0
2024-01-08 13:00:00,36.15,36.18,36.08,36.09,76340.0,34.5193,34.548,34.4525,34.462,76340.0
2024-01-08 13:30:00,36.11,36.12,35.88,35.89,120139.0,34.4811,34.4907,34.2615,34.271,120139.0
2024-01-08 14:00:00,35.89,35.91,35.73,35.88,91422.0,34.271,34.2901,34.1183,34.2615,91422.0
2024-01-08 14:30:00,35.88,35.98,35.85,35.97,91981.0,34.2615,34.357,34.2329,34.3474,91981.0
2024-01-08 15:00:00,35.97,35.97,35.83,35.84,69095.0,34.3474,34.3474,34.2138,34.2233,69095.0
2024-01-08 15:30:00,35.83,35.94,35.8,35.91,246564.0,34.2138,34.3188,34.1851,34.2901,246564.0
2024-01-09 09:30:00,35.72,36.51,35.68,36.49,194378.0,34.1087,34.8631,34.0705,34.844,194378.0
2024-01-09 10:00:00,36.5,36.95,36.45,36.86,451242.0,34.8535,35.2832,34.8058,35.1973,451242.0
2024-01-09 10:30:00,36.87,37.0,36.61,36.83,615700.0,35.2068,35.331,34.9586,35.1686,615700.0
2024-01-09 11:00:00,36.81,36.91,36.78,36.9,94112.0,35.1495,35.245,35.1209,35.2355,94112.0
2024-01-09 11:30:00,36.9,37.0,36.78,36.98,116868.0,35.2355,35.331,35.1209,35.3119,116868.0
2024-01-09 12:00:00,36.98,37.12,36.92,37.12,131771.0,35.3119,35.4456,35.2546,35.4456,131771.0
2024-01-09 12:30:00,37.14,37.2,36.95,36.99,212291.0,35.4647,35.522,35.2832,35.3214,212291.0
2024-01-09 13:00:00,37.01,37.16,36.9,36.91,85299.0,35.3405,35.4838,35.2355,35.245,85299.0
2024-01-09 13:30:00,36.92,36.92,36.67,36.73,124691.0,35.2546,35.2546,35.0159,35.0732,124691.0
2024-01-09 14:00:00,36.73,36.83,36.72,36.73,91941.0,35.0732,35.1686,35.0636,35.0732,91941.0
2024-01-09 14:30:00,36.73,36.8,36.59,36.73,75076.0,35.0732,35.14,34.9395,35.0732,75076.0
2024-01-09 15:00:00,36.73,36.78,36.62,36.66,133051.0,35.0732,35.1209,34.9681,35.0063,133051.0
2024-01-09 15:30:00,36.66,36.68,36.44,36.52,697027.0,35.0063,35.0254,34.7962,34.8726,697027.0
2024-01-10 09:30:00,36.48,36.84,36.48,36.49,126197.0,34.8344,35.1782,34.8344,34.844,126197.0
2024-01-10 10:00:00,36.5,36.53,36.1,36.11,179151.0,34.8535,34.8822,34.4716,34.4811,179151.0
2024-01-10 10:30:00,36.12,36.63,35.9,36.62,185607.0,34.4907,34.9777,34.2806,34.9681,185607.0
2024-01-10 11:00:00,36.62,36.86,36.55,36.85,302890.0,34.9681,35.1973,34.9013,35.1877,302890.0
2024-01-10 11:30:00,36.85,37.01,36.84,37.01,272737.0,35.1877,35.3405,35.1782,35.3405,272737.0
2024-01-10 12:00:00,37.01,37.14,36.95,37.13,132836.0,35.3405,35.4647,35.2832,35.4551,132836.0
2024-01-10 12:30:00,37.14,37.33,37.09,37.31,292938.0,35.4647,35.6461,35.4169,35.627,292938.0
2024-01-10 13:00:00,37.31,37.33,37.01,37.2,150889.0,35.627,35.6461,35.3405,35.522,150889.0
2024-01-10 13:30:00,37.2,37.27,37.04,37.26,99262.0,35.522,35.5888,35.3692,35.5793,99262.0
2024-01-10 14:00:00,37.26,37.32,37.15,37.3,131161.0,35.5793,35.6365,35.4742,35.6174,131161.0
2024-01-10 14:30:00,37.3,37.52,37.26,37.45,146993.0,35.6174,35.8275,35.5793,35.7607,146993.0
2024-01-10 15:00:00,37.45,37.6,37.38,37.41,435496.0,35.7607,35.9039,35.6938,35.7225,435496.0
2024-01-10 15:30:00,37.41,37.5,37.38,37.39,729143.0,35.7225,35.8084,35.6938,35.7034,729143.0
2024-01-11 09:30:00,37.2,37.35,36.85,36.93,154282.0,35.522,35.6652,35.1877,35.2641,154282.0
2024-01-11 10:00:00,36.9,36.93,36.34,36.43,80160.0,35.2355,35.2641,34.7008,34.7867,80160.0
2024-01-11 10:30:00,36.44,36.59,36.3,36.33,90776.0,34.7962,34.9395,34.6626,34.6912,90776.0
2024-01-11 11:00:00,36.34,36.36,36.16,36.35,172615.0,34.7008,34.7198,34.5289,34.7103,172615.0
2024-01-11 11:30:00,36.34,36.36,36.21,36.35,74748.0,34.7008,34.7198,34.5766,34.7103,74748.0
2024-01-11 12:00:00,36.35,36.51,36.35,36.45,69074.0,34.7103,34.8631,34.7103,34.8058,69074.0
2024-01-11 12:30:00,36.46,36.66,36.43,36.63,99394.0,34.8153,35.0063,34.7867,34.9777,99394.0
2024-01-11 13:00:00,36.62,36.72,36.56,36.6,103178.0,34.9681,35.0636,34.9108,34.949,103178.0
2024-01-11 13:30:00,36.6,36.65,36.54,36.65,44191.0,34.949,34.9968,34.8917,34.9968,44191.0
2024-01-11 14:00:00,36.66,36.72,36.56,36.66,89520.0,35.0063,35.0636,34.9108,35.0063,89520.0
2024-01-11 14:30:00,36.66,36.67,36.52,36.6,56624.0,35.0063,35.0159,34.8726,34.949,56624.0
2024-01-11 15:00:00,36.59,36.61,36.46,36.58,157078.0,34.9395,34.9586,34.8153,34.9299,157078.0
2024-01-11 15:30:00,36.58,36.63,36.45,36.45,359892.0,34.9299,34.9777,34.8058,34.8058,359892.0
2024-01-12 09:30:00,36.7,36.98,36.57,36.74,137250.0,35.0445,35.3119,34.9204,35.0827,137250.0
2024-01-12 10:00:00,36.74,36.83,36.65,36.7,111525.0,35.0827,35.1686,34.9968,35.0445,111525.0
2024-01-12 10:30:00,36.7,36.73,36.61,36.66,75465.0,35.0445,35.0732,34.9586,35.0063,75465.0
2024-01-12 11:00:00,36.64,36.73,36.56,36.67,75282.0,34.9872,35.0732,34.9108,35.0159,75282.0
2024-01-12 11:30:00,36.69,36.74,36.56,36.65,71849.0,35.035,35.0827,34.9108,34.9968,71849.0
2024-01-12 12:00:00,36.65,36.66,36.55,36.64,43429.0,34.9968,35.0063,34.9013,34.9872,43429.0
2024-01-12 12:30:00,36.63,36.7,36.57,36.66,48461.0,34.9777,35.0445,34.9204,35.0063,48461.0
2024-01-12 13:00:00,36.66,36.7,36.61,36.68,40882.0,35.0063,35.0445,34.9586,35.0254,40882.0
2024-01-12 13:30:00,36.68,36.72,36.64,36.64,46649.0,35.0254,35.0636,34.9872,34.9872,46649.0
2024-01-12 14:00:00,36.64,36.65,36.51,36.58,89524.0,34.9872,34.9968,34.8631,34.9299,89524.0
2024-01-12 14:30:00,36.59,36.59,36.42,36.45,73626.0,34.9395,34.9395,34.7771,34.8058,73626.0
2024-01-12 15:00:00,36.45,36.56,36.45,36.55,136249.0,34.8058,34.9108,34.8058,34.9013,136249.0
2024-01-12 15:30:00,36.55,36.67,36.52,36.55,339785.0,34.9013,35.0159,34.8726,34.9013,339785.0
2024-01-16 09:30:00,36.32,36.32,35.78,35.82,79505.0,34.6817,34.6817,34.166,34.2042,79505.0
2024-01-16 10:00:00,35.82,35.96,35.72,35.82,106978.0,34.2042,34.3379,34.1087,34.2042,106978.0
2024-01-16 10:30:00,35.82,35.97,35.74,35.75,118719.0,34.2042,34.3474,34.1278,34.1374,118719.0
2024-01-16 11:00:00,35.74,35.84,35.61,35.72,107121.0,34.1278,34.2233,34.0037,34.1087,107121.0
2024-01-16 11:30:00,35.74,35.82,35.73,35.78,41463.0,34.1278,34.2042,34.1183,34.166,41463.0
2024-01-16 12:00:00,35.78,35.83,35.71,35.76,106054.0,34.166,34.2138,34.0992,34.1469,106054.0
2024-01-16 12:30:00,35.77,35.9,35.75,35.85,69339.0,34.1565,34.2806,34.1374,34.2329,69339.0
2024-01-16 13:00:00,35.84,35.95,35.8,35.89,120002.0,34.2233,34.3283,34.1851,34.271,120002.0
2024-01-16 13:30:00,35.9,35.95,35.86,35.9,101859.0,34.2806,34.3283,34.2424,34.2806,101859.0
2024-01-16 14:00:00,35.9,36.04,35.86,36.02,74785.0,34.2806,34.4143,34.2424,34.3952,74785.0
2024-01-16 14:30:00,36.0,36.08,35.93,36.04,91613.0,34.3761,34.4525,34.3092,34.4143,91613.0
2024-01-16 15:00:00,36.04,36.04,35.93,36.0,77583.0,34.4143,34.4143,34.3092,34.3761,77583.0
2024-01-16 15:30:00,36.0,36.01,35.88,35.95,260519.0,34.3761,34.3856,34.2615,34.3283,260519.0
2024-01-17 09:30:00,35.61,35.91,35.56,35.63,55857.0,34.0037,34.2901,33.9559,34.0228,55857.0
2024-01-17 10:00:00,35.63,35.87,35.55,35.62,46373.0,34.0228,34.252,33.9464,34.0132,46373.0
2024-01-17 10:30:00,35.62,35.76,35.58,35.7,42764.0,34.0132,34.1469,33.975,34.0896,42764.0
2024-01-17 11:00:00,35.7,35.7,35.5,35.56,42159.0,34.0896,34.0896,33.8986,33.9559,42159.0
2024-01-17 11:30:00,35.55,35.55,35.44,35.51,65078.0,33.9464,33.9464,33.8413,33.9082,65078.0
2024-01-17 12:00:00,35.5,35.61,35.45,35.51,28777.0,33.8986,34.0037,33.8509,33.9082,28777.0
2024-01-17 12:30:00,35.5,35.6,35.49,35.51,36575.0,33.8986,33.9941,33.8891,33.9082,36575.0
2024-01-17 13:00:00,35.5,35.52,35.39,35.45,25192.0,33.8986,33.9177,33.7936,33.8509,25192.0
2024-01-17 13:30:00,35.44,35.44,35.31,35.38,68603.0,33.8413,33.8413,33.7172,33.7841,68603.0
2024-01-17 14:00:00,35.39,35.41,35.33,35.37,30798.0,33.7936,33.8127,33.7363,33.7745,30798.0
2024-01-17 14:30:00,35.38,35.48,35.37,35.47,51084.0,33.7841,33.8795,33.7745,33.87,51084.0
2024-01-17 15:00:00,35.46,35.48,35.38,35.45,51488.0,33.8604,33.8795,33.7841,33.8509,51488.0
2024-01-17 15:30:00,35.45,35.55,35.42,35.52,225284.0,33.8509,33.9464,33.8223,33.9177,225284.0
2024-01-18 09:30:00,35.61,35.8,35.41,35.67,57792.0,34.0037,34.1851,33.8127,34.061,57792.0
2024-01-18 10:00:00,35.65,35.92,35.6,35.7,151565.0,34.0419,34.2997,33.9941,34.0896,151565.0
2024-01-18 10:30:00,35.7,35.75,35.57,35.6,62195.0,34.0896,34.1374,33.9655,33.9941,62195.0
2024-01-18 11:00:00,35.58,35.68,35.55,35.66,34911.0,33.975,34.0705,33.9464,34.0514,34911.0
2024-01-18 11:30:00,35.66,35.72,35.53,35.63,28017.0,34.0514,34.1087,33.9273,34.0228,28017.0
2024-01-18 12:00:00,35.63,35.66,35.57,35.63,30693.0,34.0228,34.0514,33.9655,34.0228,30693.0
2024-01-18 12:30:00,35.64,35.73,35.61,35.68,33437.0,34.0323,34.1183,34.0037,34.0705,33437.0
2024-01-18 13:00:00,35.69,35.76,35.66,35.71,65165.0,34.0801,34.1469,34.0514,34.0992,65165.0
2024-01-18 13:30:00,35.7,35.85,35.69,35.77,74455.0,34.0896,34.2329,34.0801,34.1565,74455.0
2024-01-18 14:00:00,35.76,35.86,35.74,35.84,100169.0,34.1469,34.2424,34.1278,34.2233,100169.0
2024-01-18 14:30:00,35.85,35.86,35.73,35.83,62200.0,34.2329,34.2424,34.1183,34.2138,62200.0
2024-01-18 15:00:00,35.83,35.92,35.8,35.9,95071.0,34.2138,34.2997,34.1851,34.2806,95071.0
2024-01-18 15:30:00,35.9,35.95,35.85,35.9,251883.0,34.2806,34.3283,34.2329,34.2806,251883.0
2024-01-19 09:30:00,35.92,35.92,35.23,35.55,155147.0,34.2997,34.2997,33.6408,33.9464,155147.0
2024-01-19 10:00:00,35.59,35.6,35.34,35.58,67160.0,33.9846,33.9941,33.7459,33.975,67160.0
2024-01-19 10:30:00,35.58,35.6,35.5,35.54,51331.0,33.975,33.9941,33.8986,33.9368,51331.0
2024-01-19 11:00:00,35.53,35.62,35.51,35.53,43398.0,33.9273,34.0132,33.9082,33.9273,43398.0
2024-01-19 11:30:00,35.54,35.59,35.5,35.54,94759.0,33.9368,33.9846,33.8986,33.9368,94759.0
2024-01-19 12:00:00,35.54,35.59,35.51,35.57,79793.0,33.9368,33.9846,33.9082,33.9655,79793.0
2024-01-19 12:30:00,35.57,35.68,35.56,35.65,72350.0,33.9655,34.0705,33.9559,34.0419,72350.0
2024-01-19 13:00:00,35.65,35.75,35.63,35.66,140102.0,34.0419,34.1374,34.0228,34.0514,140102.0
2024-01-19 13:30:00,35.66,35.7,35.63,35.66,109323.0,34.0514,34.0896,34.0228,34.0514,109323.0
2024-01-19 14:00:00,35.66,35.72,35.61,35.68,109500.0,34.0514,34.1087,34.0037,34.0705,109500.0
2024-01-19 14:30:00,35.68,35.83,35.66,35.77,108007.0,34.0705,34.2138,34.0514,34.1565,108007.0
2024-01-19 15:00:00,35.77,35.86,35.72,35.74,76924.0,34.1565,34.2424,34.1087,34.1278,76924.0
2024-01-19 15:30:00,35.73,35.8,35.64,35.65,260887.0,34.1183,34.1851,34.0323,34.0419,260887.0
2024-01-22 09:30:00,35.9,36.06,35.86,35.89,153507.0,34.2806,34.4334,34.2424,34.271,153507.0
2024-01-22 10:00:00,35.91,36.17,35.9,36.15,336090.0,34.2901,34.5384,34.2806,34.5193,336090.0
2024-01-22 10:30:00,36.13,36.29,36.13,36.23,94447.0,34.5002,34.653,34.5002,34.5957,94447.0
2024-01-22 11:00:00,36.23,36.34,36.14,36.16,147209.0,34.5957,34.7008,34.5098,34.5289,147209.0
2024-01-22 11:30:00,36.17,36.18,36.03,36.08,89012.0,34.5384,34.548,34.4047,34.4525,89012.0
2024-01-22 12:00:00,36.08,36.16,36.06,36.13,46112.0,34.4525,34.5289,34.4334,34.5002,46112.0
2024-01-22 12:30:00,36.13,36.14,36.03,36.05,47756.0,34.5002,34.5098,34.4047,34.4238,47756.0
2024-01-22 13:00:00,36.05,36.15,36.04,36.05,54408.0,34.4238,34.5193,34.4143,34.4238,54408.0
2024-01-22 13:30:00,36.05,36.18,36.05,36.14,85523.0,34.4238,34.548,34.4238,34.5098,85523.0
2024-01-22 14:00:00,36.15,36.21,36.1,36.15,95366.0,34.5193,34.5766,34.4716,34.5193,95366.0
2024-01-22 14:30:00,36.15,36.29,36.13,36.29,96683.0,34.5193,34.653,34.5002,34.653,96683.0
2024-01-22 15:00:00,36.29,36.31,36.19,36.27,76785.0,34.653,34.6721,34.5575,34.6339,76785.0
2024-01-22 15:30:00,36.27,36.29,36.15,36.26,349853.0,34.6339,34.653,34.5193,34.6244,349853.0
2024-01-23 09:30:00,36.43,36.63,35.82,35.82,82275.0,34.7867,34.9777,34.2042,34.2042,82275.0
2024-01-23 10:00:00,35.83,35.88,35.68,35.71,113335.0,34.2138,34.2615,34.0705,34.0992,113335.0
2024-01-23 10:30:00,35.7,35.7,35.34,35.4,100854.0,34.0896,34.0896,33.7459,33.8032,100854.0
2024-01-23 11:00:00,35.4,35.43,35.24,35.3,59365.0,33.8032,33.8318,33.6504,33.7077,59365.0
2024-01-23 11:30:00,35.31,35.4,35.23,35.4,54708.0,33.7172,33.8032,33.6408,33.8032,54708.0
2024-01-23 12:00:00,35.4,35.41,35.3,35.36,46702.0,33.8032,33.8127,33.7077,33.765,46702.0
2024-01-23 12:30:00,35.36,35.39,35.32,35.33,25212.0,33.765,33.7936,33.7268,33.7363,25212.0
2024-01-23 13:00:00,35.33,35.33,35.2,35.21,27852.0,33.7363,33.7363,33.6122,33.6217,27852.0
2024-01-23 13:30:00,35.21,35.25,35.13,35.22,53112.0,33.6217,33.6599,33.5453,33.6313,53112.0
2024-01-23 14:00:00,35.23,35.4,35.22,35.35,31993.0,33.6408,33.8032,33.6313,33.7554,31993.0
2024-01-23 14:30:00,35.36,35.46,35.34,35.44,65982.0,33.765,33.8604,33.7459,33.8413,65982.0
2024-01-23 15:00:00,35.44,35.56,35.4,35.47,141356.0,33.8413,33.9559,33.8032,33.87,141356.0
2024-01-23 15:30:00,35.46,35.52,35.43,35.5,339663.0,33.8604,33.9177,33.8318,33.8986,339663.0
2024-01-24 09:30:00,35.65,35.65,35.13,35.16,63424.0,34.0419,34.0419,33.5453,33.574,63424.0
2024-01-24 10:00:00,35.15,35.15,34.93,35.01,64222.0,33.5644,33.5644,33.3544,33.4307,64222.0
2024-01-24 10:30:00,35.01,35.16,34.87,34.94,156037.0,33.4307,33.574,33.2971,33.3639,156037.0
2024-01-24 11:00:00,34.96,35.06,34.94,34.96,63883.0,33.383,33.4785,33.3639,33.383,63883.0
2024-01-24 11:30:00,34.97,34.98,34.77,34.97,172464.0,33.3925,33.4021,33.2016,33.3925,172464.0
2024-01-24 12:00:00,34.98,35.0,34.85,34.9,71681.0,33.4021,33.4212,33.278,33.3257,71681.0
2024-01-24 12:30:00,34.9,34.95,34.8,34.82,58932.0,33.3257,33.3735,33.2302,33.2493,58932.0
2024-01-24 13:00:00,34.82,34.86,34.61,34.66,53179.0,33.2493,33.2875,33.0488,33.0965,53179.0
2024-01-24 13:30:00,34.65,34.72,34.61,34.71,29292.0,33.087,33.1538,33.0488,33.1443,29292.0
2024-01-24 14:00:00,34.72,34.75,34.66,34.68,115862.0,33.1538,33.1825,33.0965,33.1156,115862.0
2024-01-24 14:30:00,34.68,34.89,34.64,34.82,66713.0,33.1156,33.3162,33.0774,33.2493,66713.0
2024-01-24 15:00:00,34.82,34.88,34.65,34.66,86648.0,33.2493,33.3066,33.087,33.0965,86648.0
2024-01-24 15:30:00,34.65,34.71,34.54,34.68,395916.0,33.087,33.1443,32.9819,33.1156,395916.0
2024-01-25 09:30:00,34.98,35.04,34.77,35.02,84715.0,33.4021,33.4594,33.2016,33.4403,84715.0
2024-01-25 10:00:00,35.03,35.03,34.68,34.71,90153.0,33.4498,33.4498,33.1156,33.1443,90153.0
2024-01-25 10:30:00,34.71,34.74,34.55,34.57,115175.0,33.1443,33.1729,32.9915,33.0106,115175.0
2024-01-25 11:00:00,34.57,34.71,34.52,34.71,251638.0,33.0106,33.1443,32.9628,33.1443,251638.0
2024-01-25 11:30:00,34.72,34.73,34.6,34.7,116658.0,33.1538,33.1634,33.0392,33.1347,116658.0
2024-01-25 12:00:00,34.71,34.8,34.64,34.7,110263.0,33.1443,33.2302,33.0774,33.1347,110263.0
2024-01-25 12:30:00,34.7,34.78,34.68,34.73,65477.0,33.1347,33.2111,33.1156,33.1634,65477.0
2024-01-25 13:00:00,34.73,34.9,34.73,34.83,36793.0,33.1634,33.3257,33.1634,33.2589,36793.0
2024-01-25 13:30:00,34.83,34.95,34.82,34.93,41413.0,33.2589,33.3735,33.2493,33.3544,41413.0
2024-01-25 14:00:00,34.94,35.0,34.89,34.98,44308.0,33.3639,33.4212,33.3162,33.4021,44308.0
2024-01-25 14:30:00,34.98,35.01,34.85,34.88,55110.0,33.4021,33.4307,33.278,33.3066,55110.0
2024-01-25 15:00:00,34.87,34.96,34.84,34.95,63406.0,33.2971,33.383,33.2684,33.3735,63406.0
2024-01-25 15:30:00,34.95,35.06,34.94,35.05,259441.0,33.3735,33.4785,33.3639,33.4689,259441.0
2024-01-26 09:30:00,35.32,35.69,34.96,35.04,81710.0,33.7268,34.0801,33.383,33.4594,81710.0
2024-01-26 10:00:00,35.02,35.1,34.98,35.06,72858.0,33.4403,33.5167,33.4021,33.4785,72858.0
2024-01-26 10:30:00,35.05,35.14,35.02,35.14,51182.0,33.4689,33.5549,33.4403,33.5549,51182.0
2024-01-26 11:00:00,35.14,35.15,35.02,35.07,50339.0,33.5549,33.5644,33.4403,33.488,50339.0
2024-01-26 11:30:00,35.07,35.1,35.01,35.08,48248.0,33.488,33.5167,33.4307,33.4976,48248.0
2024-01-26 12:00:00,35.08,35.11,34.99,35.05,37489.0,33.4976,33.5262,33.4116,33.4689,37489.0
2024-01-26 12:30:00,35.04,35.04,34.93,34.96,48264.0,33.4594,33.4594,33.3544,33.383,48264.0
2024-01-26 13:00:00,34.96,34.96,34.9,34.91,20333.0,33.383,33.383,33.3257,33.3353,20333.0
2024-01-26 13:30:00,34.91,35.03,34.87,35.02,39166.0,33.3353,33.4498,33.2971,33.4403,39166.0
2024-01-26 14:00:00,35.02,35.05,34.99,35.02,29947.0,33.4403,33.4689,33.4116,33.4403,29947.0
2024-01-26 14:30:00,35.03,35.08,34.99,34.99,47668.0,33.4498,33.4976,33.4116,33.4116,47668.0
2024-01-26 15:00:00,35.0,35.0,34.88,34.9,38885.0,33.4212,33.4212,33.3066,33.3257,38885.0
2024-01-26 15:30:00,34.9,34.97,34.86,34.91,264318.0,33.3257,33.3925,33.2875,33.3353,264318.0
2024-01-29 09:30:00,34.79,35.09,34.79,35.09,114257.0,33.2207,33.5071,33.2207,33.5071,114257.0
2024-01-29 10:00:00,35.09,35.16,34.98,35.13,59704.0,33.5071,33.574,33.4021,33.5453,59704.0
2024-01-29 10:30:00,35.12,35.22,35.07,35.15,208591.0,33.5358,33.6313,33.488,33.5644,208591.0
2024-01-29 11:00:00,35.15,35.34,35.12,35.3,71536.0,33.5644,33.7459,33.5358,33.7077,71536.0
2024-01-29 11:30:00,35.3,35.39,35.28,35.39,64021.0,33.7077,33.7936,33.6886,33.7936,64021.0
2024-01-29 12:00:00,35.39,35.39,35.25,35.3,68168.0,33.7936,33.7936,33.6599,33.7077,68168.0
2024-01-29 12:30:00,35.3,35.39,35.29,35.35,106904.0,33.7077,33.7936,33.6981,33.7554,106904.0
2024-01-29 13:00:00,35.36,35.41,35.31,35.4,35110.0,33.765,33.8127,33.7172,33.8032,35110.0
2024-01-29 13:30:00,35.41,35.43,35.3,35.32,43005.0,33.8127,33.8318,33.7077,33.7268,43005.0
2024-01-29 14:00:00,35.32,35.36,35.24,35.27,65911.0,33.7268,33.765,33.6504,33.679,65911.0
2024-01-29 14:30:00,35.27,35.27,35.21,35.22,63861.0,33.679,33.679,33.6217,33.6313,63861.0
2024-01-29 15:00:00,35.22,35.47,35.22,35.44,106665.0,33.6313,33.87,33.6313,33.8413,106665.0
2024-01-29 15:30:00,35.44,35.46,35.33,35.41,289837.0,33.8413,33.8604,33.7363,33.8127,289837.0
2024-01-30 09:30:00,35.37,35.42,35.16,35.32,44284.0,33.7745,33.8223,33.574,33.7268,44284.0
2024-01-30 10:00:00,35.31,35.31,35.05,35.19,37264.0,33.7172,33.7172,33.4689,33.6026,37264.0
2024-01-30 10:30:00,35.19,35.23,35.14,35.23,29352.0,33.6026,33.6408,33.5549,33.6408,29352.0
2024-01-30 11:00:00,35.23,35.3,35.2,35.3,39163.0,33.6408,33.7077,33.6122,33.7077,39163.0
2024-01-30 11:30:00,35.29,35.32,35.25,35.3,120401.0,33.6981,33.7268,33.6599,33.7077,120401.0
2024-01-30 12:00:00,35.29,35.31,35.23,35.24,27637.0,33.6981,33.7172,33.6408,33.6504,27637.0
2024-01-30 12:30:00,35.23,35.24,35.15,35.16,18642.0,33.6408,33.6504,33.5644,33.574,18642.0
2024-01-30 13:00:00,35.16,35.2,35.13,35.19,22811.0,33.574,33.6122,33.5453,33.6026,22811.0
2024-01-30 13:30:00,35.19,35.19,35.11,35.13,35807.0,33.6026,33.6026,33.5262,33.5453,35807.0
2024-01-30 14:00:00,35.14,35.23,35.13,35.18,19363.0,33.5549,33.6408,33.5453,33.5931,19363.0
2024-01-30 14:30:00,35.18,35.18,35.05,35.05,51398.0,33.5931,33.5931,33.4689,33.4689,51398.0
2024-01-30 15:00:00,35.05,35.06,34.95,35.02,51159.0,33.4689,33.4785,33.3735,33.4403,51159.0
2024-01-30 15:30:00,35.02,35.05,34.94,35.03,199687.0,33.4403,33.4689,33.3639,33.4498,199687.0
2024-01-31 09:30:00,35.1,35.3,34.8,35.2,122233.0,33.5167,33.7077,33.2302,33.6122,122233.0
2024-01-31 10:00:00,35.2,35.36,35.17,35.33,81942.0,33.6122,33.765,33.5835,33.7363,81942.0
2024-01-31 10:30:00,35.34,35.36,35.19,35.22,151960.0,33.7459,33.765,33.6026,33.6313,151960.0
2024-01-31 11:00:00,35.21,35.27,35.17,35.18,34142.0,33.6217,33.679,33.5835,33.5931,34142.0
2024-01-31 11:30:00,35.18,35.18,35.08,35.16,35133.0,33.5931,33.5931,33.4976,33.574,35133.0
2024-01-31 12:00:00,35.15,35.23,35.14,35.22,125008.0,33.5644,33.6408,33.5549,33.6313,125008.0
2024-01-31 12:30:00,35.22,35.23,35.11,35.18,35819.0,33.6313,33.6408,33.5262,33.5931,35819.0
2024-01-31 13:00:00,35.19,35.22,35.13,35.2,57914.0,33.6026,33.6313,33.5453,33.6122,57914.0
2024-01-31 13:30:00,35.2,35.26,35.05,35.2,123591.0,33.6122,33.6695,33.4689,33.6122,123591.0
2024-01-31 14:00:00,35.2,35.24,34.87,34.92,51914.0,33.6122,33.6504,33.2971,33.3448,51914.0
2024-01-31 14:30:00,34.92,35.25,34.92,34.94,48898.0,33.3448,33.6599,33.3448,33.3639,48898.0
2024-01-31 15:00:00,34.94,34.96,34.65,34.79,62788.0,33.3639,33.383,33.087,33.2207,62788.0
2024-01-31 15:30:00,34.79,34.87,34.74,34.74,303289.0,33.2207,33.2971,33.1729,33.1729,303289.0
2024-02-01 09:30:00,34.9,35.04,34.59,34.59,198493.0,33.3257,33.4594,33.0297,33.0297,198493.0
2024-02-01 10:00:00,34.59,34.85,34.57,34.79,37280.0,33.0297,33.278,33.0106,33.2207,37280.0
2024-02-01 10:30:00,34.78,34.8,34.58,34.59,57153.0,33.2111,33.2302,33.0201,33.0297,57153.0
2024-02-01 11:00:00,34.61,34.73,34.59,34.69,37704.0,33.0488,33.1634,33.0297,33.1252,37704.0
2024-02-01 11:30:00,34.7,34.83,34.7,34.82,26650.0,33.1347,33.2589,33.1347,33.2493,26650.0
2024-02-01 12:00:00,34.83,35.03,34.83,34.97,35351.0,33.2589,33.4498,33.2589,33.3925,35351.0
2024-02-01 12:30:00,34.97,35.21,34.96,35.15,202433.0,33.3925,33.6217,33.383,33.5644,202433.0
2024-02-01 13:00:00,35.15,35.21,35.03,35.08,104975.0,33.5644,33.6217,33.4498,33.4976,104975.0
2024-02-01 13:30:00,35.07,35.1,34.86,34.96,284183.0,33.488,33.5167,33.2875,33.383,284183.0
2024-02-01 14:00:00,34.96,35.01,34.84,34.85,601378.0,33.383,33.4307,33.2684,33.278,601378.0
2024-02-01 14:30:00,34.85,34.92,34.79,34.83,217915.0,33.278,33.3448,33.2207,33.2589,217915.0
2024-02-01 15:00:00,34.83,34.86,34.72,34.74,283202.0,33.2589,33.2875,33.1538,33.1729,283202.0
2024-02-01 15:30:00,34.74,34.89,34.65,34.7,2462375.0,33.1729,33.3162,33.087,33.1347,2462375.0
2024-02-02 09:30:00,34.21,34.45,33.52,34.0,417711.0,32.6668,32.896,32.008,32.4663,417711.0
2024-02-02 10:00:00,33.98,34.14,33.87,33.96,861172.0,32.4472,32.6,32.3422,32.4281,861172.0
2024-02-02 10:30:00,33.97,34.28,33.96,34.28,801781.0,32.4377,32.7337,32.4281,32.7337,801781.0
2024-02-02 11:00:00,34.32,34.37,34.14,34.27,301485.0,32.7719,32.8196,32.6,32.7241,301485.0
2024-02-02 11:30:00,34.27,34.34,34.14,34.14,93315.0,32.7241,32.791,32.6,32.6,93315.0
2024-02-02 12:00:00,34.15,34.16,33.94,34.02,50478.0,32.6095,32.6191,32.409,32.4854,50478.0
2024-02-02 12:30:00,34.02,34.09,33.91,34.05,98715.0,32.4854,32.5522,32.3804,32.514,98715.0
2024-02-02 13:00:00,34.04,34.07,33.92,33.93,67559.0,32.5045,32.5331,32.3899,32.3995,67559.0
2024-02-02 13:30:00,33.94,33.94,33.8,33.91,83385.0,32.409,32.409,32.2753,32.3804,83385.0
2024-02-02 14:00:00,33.93,34.1,33.92,34.04,611582.0,32.3995,32.5618,32.3899,32.5045,611582.0
2024-02-02 14:30:00,34.04,34.34,34.01,34.33,1033004.0,32.5045,32.791,32.4759,32.7814,1033004.0
2024-02-02 15:00:00,34.33,34.37,34.27,34.33,444831.0,32.7814,32.8196,32.7241,32.7814,444831.0
2024-02-02 15:30:00,34.33,34.34,34.16,34.2,1136160.0,32.7814,32.791,32.6191,32.6573,1136160.0
2024-02-05 09:30:00,33.98,34.21,33.91,34.09,117637.0,32.4472,32.6668,32.3804,32.5522,117637.0
2024-02-05 10:00:00,34.07,34.07,33.79,33.93,164495.0,32.5331,32.5331,32.2658,32.3995,164495.0
2024-02-05 10:30:00,33.94,34.05,33.72,33.93,199470.0,32.409,32.514,32.1989,32.3995,199470.0
2024-02-05 11:00:00,33.93,34.03,33.84,33.98,435180.0,32.3995,32.495,32.3135,32.4472,435180.0
2024-02-05 11:30:00,33.97,33.98,33.82,33.9,174835.0,32.4377,32.4472,32.2944,32.3708,174835.0
2024-02-05 12:00:00,33.9,33.9,33.69,33.72,70696.0,32.3708,32.3708,32.1703,32.1989,70696.0
2024-02-05 12:30:00,33.72,33.95,33.71,33.79,126165.0,32.1989,32.4186,32.1894,32.2658,126165.0
2024-02-05 13:00:00,33.79,33.79,33.57,33.58,146352.0,32.2658,32.2658,32.0557,32.0653,146352.0
2024-02-05 13:30:00,33.58,33.7,33.57,33.7,52133.0,32.0653,32.1798,32.0557,32.1798,52133.0
2024-02-05 14:00:00,33.7,33.7,33.56,33.57,63534.0,32.1798,32.1798,32.0462,32.0557,63534.0
2024-02-05 14:30:00,33.57,33.61,33.47,33.48,109221.0,32.0557,32.0939,31.9602,31.9698,109221.0
2024-02-05 15:00:00,33.48,33.55,33.34,33.51,198607.0,31.9698,32.0366,31.8361,31.9984,198607.0
2024-02-05 15:30:00,33.51,33.54,33.31,33.32,900542.0,31.9984,32.0271,31.8074,31.817,900542.0
2024-02-06 09:30:00,33.44,33.66,33.23,33.57,343576.0,31.9316,32.1416,31.731,32.0557,343576.0
2024-02-06 10:00:00,33.57,33.75,33.47,33.67,665071.0,32.0557,32.2276,31.9602,32.1512,665071.0
2024-02-06 10:30:00,33.68,34.05,33.6,33.95,1796033.0,32.1607,32.514,32.0843,32.4186,1796033.0
2024-02-06 11:00:00,33.94,34.06,33.93,34.05,150484.0,32.409,32.5236,32.3995,32.514,150484.0
2024-02-06 11:30:00,34.05,34.05,33.86,33.89,81480.0,32.514,32.514,32.3326,32.3613,81480.0
2024-02-06 12:00:00,33.89,34.1,33.88,34.09,171781.0,32.3613,32.5618,32.3517,32.5522,171781.0
2024-02-06 12:30:00,34.09,34.15,34.05,34.1,69821.0,32.5522,32.6095,32.514,32.5618,69821.0
2024-02-06 13:00:00,34.11,34.14,34.01,34.07,84336.0,32.5713,32.6,32.4759,32.5331,84336.0
2024-02-06 13:30:00,34.07,34.17,34.05,34.09,256110.0,32.5331,32.6286,32.514,32.5522,256110.0
2024-02-06 14:00:00,34.09,34.21,34.07,34.1,231301.0,32.5522,32.6668,32.5331,32.5618,231301.0
2024-02-06 14:30:00,34.1,34.12,33.97,34.11,127230.0,32.5618,32.5809,32.4377,32.5713,127230.0
2024-02-06 15:00:00,34.11,34.15,34.01,34.05,326328.0,32.5713,32.6095,32.4759,32.514,326328.0
2024-02-06 15:30:00,34.05,34.16,34.02,34.14,652476.0,32.514,32.6191,32.4854,32.6,652476.0
2024-02-07 09:30:00,34.32,34.32,33.6,33.73,125798.0,32.7719,32.7719,32.0843,32.2085,125798.0
2024-02-07 10:00:00,33.71,33.98,33.54,33.98,158057.0,32.1894,32.4472,32.0271,32.4472,158057.0
2024-02-07 10:30:00,33.99,34.1,33.96,34.02,139006.0,32.4568,32.5618,32.4281,32.4854,139006.0
2024-02-07 11:00:00,34.02,34.3,34.0,34.24,153678.0,32.4854,32.7528,32.4663,32.6955,153678.0
2024-02-07 11:30:00,34.24,34.27,34.09,34.15,80220.0,32.6955,32.7241,32.5522,32.6095,80220.0
2024-02-07 12:00:00,34.14,34.27,34.12,34.26,60454.0,32.6,32.7241,32.5809,32.7146,60454.0
2024-02-07 12:30:00,34.25,34.33,34.22,34.26,53450.0,32.705,32.7814,32.6764,32.7146,53450.0
2024-02-07 13:00:00,34.26,34.31,34.09,34.15,69078.0,32.7146,32.7623,32.5522,32.6095,69078.0
2024-02-07 13:30:00,34.16,34.17,33.97,33.99,74254.0,32.6191,32.6286,32.4377,32.4568,74254.0
2024-02-07 14:00:00,33.99,34.03,33.88,33.93,67912.0,32.4568,32.495,32.3517,32.3995,67912.0
2024-02-07 14:30:00,33.94,34.08,33.91,34.04,80010.0,32.409,32.5427,32.3804,32.5045,80010.0
2024-02-07 15:00:00,34.04,34.06,33.88,33.95,154033.0,32.5045,32.5236,32.3517,32.4186,154033.0
2024-02-07 15:30:00,33.95,33.96,33.6,33.69,426932.0,32.4186,32.4281,32.0843,32.1703,426932.0
2024-02-08 09:30:00,32.57,33.43,32.21,32.94,454949.0,31.1008,31.922,30.757,31.4541,454949.0
2024-02-08 10:00:00,32.94,33.09,32.9,33.0,187743.0,31.4541,31.5974,31.4159,31.5114,187743.0
2024-02-08 10:30:00,32.99,33.0,32.79,32.9,99663.0,31.5019,31.5114,31.3109,31.4159,99663.0
2024-02-08 11:00:00,32.9,32.9,32.76,32.76,82935.0,31.4159,31.4159,31.2822,31.2822,82935.0
2024-02-08 11:30:00,32.75,32.89,32.7,32.89,67978.0,31.2727,31.4064,31.2249,31.4064,67978.0
2024-02-08 12:00:00,32.89,32.96,32.8,32.94,53859.0,31.4064,31.4732,31.3204,31.4541,53859.0
2024-02-08 12:30:00,32.92,32.99,32.88,32.98,63840.0,31.435,31.5019,31.3968,31.4923,63840.0
2024-02-08 13:00:00,32.97,33.04,32.93,32.99,93293.0,31.4828,31.5496,31.4446,31.5019,93293.0
2024-02-08 13:30:00,32.99,33.02,32.91,32.95,82494.0,31.5019,31.5305,31.4255,31.4637,82494.0
2024-02-08 14:00:00,32.95,33.01,32.88,32.96,61650.0,31.4637,31.521,31.3968,31.4732,61650.0
2024-02-08 14:30:00,32.97,33.18,32.96,33.14,112656.0,31.4828,31.6833,31.4732,31.6451,112656.0
2024-02-08 15:00:00,33.14,33.18,33.07,33.14,139543.0,31.6451,31.6833,31.5783,31.6451,139543.0
2024-02-08 15:30:00,33.13,33.17,33.07,33.16,344916.0,31.6355,31.6737,31.5783,31.6642,344916.0
2024-02-09 09:30:00,33.15,33.16,32.97,33.13,125803.0,31.6546,31.6642,31.4828,31.6355,125803.0
2024-02-09 10:00:00,33.12,33.12,32.82,32.93,53439.0,31.626,31.626,31.3395,31.4446,53439.0
2024-02-09 10:30:00,32.92,33.07,32.92,32.99,82345.0,31.435,31.5783,31.435,31.5019,82345.0
2024-02-09 11:00:00,32.99,33.05,32.95,32.98,43352.0,31.5019,31.5592,31.4637,31.4923,43352.0
2024-02-09 11:30:00,32.99,33.03,32.89,33.02,41039.0,31.5019,31.5401,31.4064,31.5305,41039.0
2024-02-09 12:00:00,33.02,33.09,32.94,33.0,347668.0,31.5305,31.5974,31.4541,31.5114,347668.0
2024-02-09 12:30:00,33.0,33.03,32.96,33.02,105389.0,31.5114,31.5401,31.4732,31.5305,105389.0
2024-02-09 13:00:00,33.03,33.05,32.94,32.98,67092.0,31.5401,31.5592,31.4541,31.4923,67092.0
2024-02-09 13:30:00,32.98,32.99,32.81,32.82,55991.0,31.4923,31.5019,31.33,31.3395,55991.0
2024-02-09 14:00:00,32.83,32.93,32.81,32.83,54101.0,31.3491,31.4446,31.33,31.3491,54101.0
2024-02-09 14:30:00,32.84,32.88,32.75,32.8,467615.0,31.3586,31.3968,31.2727,31.3204,467615.0
2024-02-09 15:00:00,32.8,32.94,32.77,32.91,166845.0,31.3204,31.4541,31.2918,31.4255,166845.0
2024-02-09 15:30:00,32.91,32.91,32.73,32.78,461041.0,31.4255,31.4255,31.2536,31.3013,461041.0
2024-02-12 09:30:00,32.77,33.43,32.77,33.26,144883.0,31.2918,31.922,31.2918,31.7597,144883.0
2024-02-12 10:00:00,33.27,33.27,33.1,33.11,113015.0,31.7692,31.7692,31.6069,31.6165,113015.0
2024-02-12 10:30:00,33.1,33.22,33.08,33.2,90490.0,31.6069,31.7215,31.5878,31.7024,90490.0
2024-02-12 11:00:00,33.19,33.6,33.17,33.45,151367.0,31.6928,32.0843,31.6737,31.9411,151367.0
2024-02-12 11:30:00,33.45,33.53,33.42,33.52,47495.0,31.9411,32.0175,31.9125,32.008,47495.0
2024-02-12 12:00:00,33.51,33.61,33.44,33.57,68627.0,31.9984,32.0939,31.9316,32.0557,68627.0
2024-02-12 12:30:00,33.57,33.61,33.51,33.56,72818.0,32.0557,32.0939,31.9984,32.0462,72818.0
2024-02-12 13:00:00,33.57,33.6,33.44,33.48,68081.0,32.0557,32.0843,31.9316,31.9698,68081.0
2024-02-12 13:30:00,33.47,33.55,33.46,33.48,104363.0,31.9602,32.0366,31.9507,31.9698,104363.0
2024-02-12 14:00:00,33.48,33.57,33.44,33.47,91103.0,31.9698,32.0557,31.9316,31.9602,91103.0
2024-02-12 14:30:00,33.47,33.52,33.44,33.5,69688.0,31.9602,32.008,31.9316,31.9889,69688.0
2024-02-12 15:00:00,33.5,33.6,33.48,33.55,144775.0,31.9889,32.0843,31.9698,32.0366,144775.0
2024-02-12 15:30:00,33.55,33.61,33.49,33.5,391585.0,32.0366,32.0939,31.9793,31.9889,391585.0
2024-02-13 09:30:00,32.96,33.36,32.44,32.45,127744.0,31.4732,31.8552,30.9767,30.9862,127744.0
2024-02-13 10:00:00,32.44,32.52,32.25,32.32,115234.0,30.9767,31.0531,30.7952,30.8621,115234.0
2024-02-13 10:30:00,32.32,32.32,32.13,32.23,111673.0,30.8621,30.8621,30.6807,30.7761,111673.0
2024-02-13 11:00:00,32.24,32.52,32.14,32.48,81559.0,30.7857,31.0531,30.6902,31.0149,81559.0
2024-02-13 11:30:00,32.48,32.54,32.38,32.51,66918.0,31.0149,31.0722,30.9194,31.0435,66918.0
2024-02-13 12:00:00,32.5,32.52,32.38,32.51,157587.0,31.034,31.0531,30.9194,31.0435,157587.0
2024-02-13 12:30:00,32.51,32.61,32.47,32.51,199321.0,31.0435,31.139,31.0053,31.0435,199321.0
2024-02-13 13:00:00,32.5,32.5,32.34,32.38,49733.0,31.034,31.034,30.8812,30.9194,49733.0
2024-02-13 13:30:00,32.38,32.39,32.32,32.36,51586.0,30.9194,30.9289,30.8621,30.9003,51586.0
2024-02-13 14:00:00,32.36,32.38,32.14,32.16,91256.0,30.9003,30.9194,30.6902,30.7093,91256.0
2024-02-13 14:30:00,32.16,32.31,32.15,32.23,127058.0,30.7093,30.8525,30.6998,30.7761,127058.0
2024-02-13 15:00:00,32.23,32.31,32.19,32.26,117498.0,30.7761,30.8525,30.738,30.8048,117498.0
2024-02-13 15:30:00,32.26,32.45,32.24,32.44,304630.0,30.8048,30.9862,30.7857,30.9767,304630.0
2024-02-14 09:30:00,32.62,32.94,32.36,32.65,171372.0,31.1486,31.4541,30.9003,31.1772,171372.0
2024-02-14 10:00:00,32.64,32.7,32.52,32.63,160211.0,31.1677,31.2249,31.0531,31.1581,160211.0
2024-02-14 10:30:00,32.63,32.7,32.57,32.58,107046.0,31.1581,31.2249,31.1008,31.1104,107046.0
2024-02-14 11:00:00,32.57,32.74,32.52,32.7,311096.0,31.1008,31.2631,31.0531,31.2249,311096.0
2024-02-14 11:30:00,32.7,32.76,32.57,32.58,131215.0,31.2249,31.2822,31.1008,31.1104,131215.0
2024-02-14 12:00:00,32.58,32.71,32.46,32.7,77643.0,31.1104,31.2345,30.9958,31.2249,77643.0
2024-02-14 12:30:00,32.69,32.71,32.65,32.69,73370.0,31.2154,31.2345,31.1772,31.2154,73370.0
2024-02-14 13:00:00,32.69,32.71,32.57,32.64,51455.0,31.2154,31.2345,31.1008,31.1677,51455.0
2024-02-14 13:30:00,32.64,32.69,32.58,32.69,334184.0,31.1677,31.2154,31.1104,31.2154,334184.0
2024-02-14 14:00:00,32.68,32.69,32.58,32.66,100681.0,31.2058,31.2154,31.1104,31.1868,100681.0
2024-02-14 14:30:00,32.67,32.67,32.57,32.6,142260.0,31.1963,31.1963,31.1008,31.1295,142260.0
2024-02-14 15:00:00,32.6,32.63,32.55,32.62,141237.0,31.1295,31.1581,31.0817,31.1486,141237.0
2024-02-14 15:30:00,32.61,32.78,32.52,32.66,834689.0,31.139,31.3013,31.0531,31.1868,834689.0
2024-02-15 09:30:00,33.05,33.27,32.71,33.26,1157907.0,31.5592,31.7692,31.2345,31.7597,1157907.0
2024-02-15 10:00:00,33.27,33.52,33.15,33.41,282305.0,31.7692,32.008,31.6546,31.9029,282305.0
2024-02-15 10:30:00,33.42,33.43,33.2,33.33,250271.0,31.9125,31.922,31.7024,31.8265,250271.0
2024-02-15 11:00:00,33.32,33.47,33.25,33.41,2069765.0,31.817,31.9602,31.7501,31.9029,2069765.0
2024-02-15 11:30:00,33.4,33.57,33.36,33.57,188720.0,31.8934,32.0557,31.8552,32.0557,188720.0
2024-02-15 12:00:00,33.57,33.63,33.44,33.5,135035.0,32.0557,32.113,31.9316,31.9889,135035.0
2024-02-15 12:30:00,33.49,33.52,33.4,33.41,87230.0,31.9793,32.008,31.8934,31.9029,87230.0
2024-02-15 13:00:00,33.41,33.68,33.39,33.66,106534.0,31.9029,32.1607,31.8838,32.1416,106534.0
2024-02-15 13:30:00,33.67,33.68,33.53,33.55,163191.0,32.1512,32.1607,32.0175,32.0366,163191.0
2024-02-15 14:00:00,33.56,33.6,33.52,33.56,96834.0,32.0462,32.0843,32.008,32.0462,96834.0
2024-02-15 14:30:00,33.55,33.77,33.47,33.75,95891.0,32.0366,32.2467,31.9602,32.2276,95891.0
2024-02-15 15:00:00,33.75,33.76,33.64,33.7,106802.0,32.2276,32.2371,32.1225,32.1798,106802.0
2024-02-15 15:30:00,33.69,33.88,33.65,33.85,495837.0,32.1703,32.3517,32.1321,32.3231,495837.0
2024-02-16 09:30:00,33.5,33.66,33.15,33.34,146544.0,31.9889,32.1416,31.6546,31.8361,146544.0
2024-02-16 10:00:00,33.33,33.44,33.21,33.37,128527.0,31.8265,31.9316,31.7119,31.8647,128527.0
2024-02-16 10:30:00,33.37,33.64,33.34,33.58,162431.0,31.8647,32.1225,31.8361,32.0653,162431.0
2024-02-16 11:00:00,33.58,33.74,33.58,33.69,161545.0,32.0653,32.218,32.0653,32.1703,161545.0
2024-02-16 11:30:00,33.68,33.71,33.54,33.66,76197.0,32.1607,32.1894,32.0271,32.1416,76197.0
2024-02-16 12:00:00,33.66,33.71,33.55,33.7,55007.0,32.1416,32.1894,32.0366,32.1798,55007.0
2024-02-16 12:30:00,33.71,33.87,33.69,33.82,61552.0,32.1894,32.3422,32.1703,32.2944,61552.0
2024-02-16 13:00:00,33.8,33.82,33.65,33.79,43727.0,32.2753,32.2944,32.1321,32.2658,43727.0
2024-02-16 13:30:00,33.8,33.9,33.78,33.87,52942.0,32.2753,32.3708,32.2562,32.3422,52942.0
2024-02-16 14:00:00,33.87,33.92,33.82,33.83,51175.0,32.3422,32.3899,32.2944,32.304,51175.0
2024-02-16 14:30:00,33.8,33.82,33.55,33.6,68686.0,32.2753,32.2944,32.0366,32.0843,68686.0
2024-02-16 15:00:00,33.59,33.61,33.4,33.55,157458.0,32.0748,32.0939,31.8934,32.0366,157458.0
2024-02-16 15:30:00,33.56,33.59,33.47,33.58,493022.0,32.0462,32.0748,31.9602,32.0653,493022.0
2024-02-20 09:30:00,33.33,33.89,33.32,33.81,130466.0,31.8265,32.3613,31.817,32.2849,130466.0
2024-02-20 10:00:00,33.82,33.89,33.64,33.79,168638.0,32.2944,32.3613,32.1225,32.2658,168638.0
2024-02-20 10:30:00,33.8,33.96,33.73,33.82,119455.0,32.2753,32.4281,32.2085,32.2944,119455.0
2024-02-20 11:00:00,33.81,33.81,33.64,33.74,65285.0,32.2849,32.2849,32.1225,32.218,65285.0
2024-02-20 11:30:00,33.75,33.76,33.64,33.68,42426.0,32.2276,32.2371,32.1225,32.1607,42426.0
2024-02-20 12:00:00,33.67,33.73,33.62,33.66,45690.0,32.1512,32.2085,32.1034,32.1416,45690.0
2024-02-20 12:30:00,33.66,33.74,33.61,33.73,45077.0,32.1416,32.218,32.0939,32.2085,45077.0
2024-02-20 13:00:00,33.73,33.81,33.7,33.74,45869.0,32.2085,32.2849,32.1798,32.218,45869.0
2024-02-20 13:30:00,33.73,33.79,33.71,33.75,38997.0,32.2085,32.2658,32.1894,32.2276,38997.0
2024-02-20 14:00:00,33.75,33.89,33.72,33.89,97978.0,32.2276,32.3613,32.1989,32.3613,97978.0
2024-02-20 14:30:00,33.89,33.89,33.76,33.84,67006.0,32.3613,32.3613,32.2371,32.3135,67006.0
2024-02-20 15:00:00,33.84,33.85,33.79,33.81,78666.0,32.3135,32.3231,32.2658,32.2849,78666.0
2024-02-20 15:30:00,33.81,33.82,33.66,33.76,354812.0,32.2849,32.2944,32.1416,32.2371,354812.0
2024-02-21 09:30:00,33.43,33.6,32.65,32.95,272944.0,31.922,32.0843,31.1772,31.4637,272944.0
2024-02-21 10:00:00,32.95,33.09,32.84,32.98,120466.0,31.4637,31.5974,31.3586,31.4923,120466.0
2024-02-21 10:30:00,32.98,33.02,32.85,32.97,73084.0,31.4923,31.5305,31.3682,31.4828,73084.0
2024-02-21 11:00:00,32.97,33.14,32.94,32.97,67326.0,31.4828,31.6451,31.4541,31.4828,67326.0
2024-02-21 11:30:00,32.98,33.03,32.9,33.01,39774.0,31.4923,31.5401,31.4159,31.521,39774.0
2024-02-21 12:00:00,33.0,33.01,32.89,32.93,125606.0,31.5114,31.521,31.4064,31.4446,125606.0
2024-02-21 12:30:00,32.93,32.99,32.87,32.95,57027.0,31.4446,31.5019,31.3873,31.4637,57027.0
2024-02-21 13:00:00,32.95,32.97,32.88,32.91,51964.0,31.4637,31.4828,31.3968,31.4255,51964.0
2024-02-21 13:30:00,32.9,32.99,32.87,32.95,33796.0,31.4159,31.5019,31.3873,31.4637,33796.0
2024-02-21 14:00:00,32.95,32.98,32.85,32.95,53742.0,31.4637,31.4923,31.3682,31.4637,53742.0
2024-02-21 14:30:00,32.94,33.1,32.91,33.05,77164.0,31.4541,31.6069,31.4255,31.5592,77164.0
2024-02-21 15:00:00,33.04,33.04,32.92,32.95,76404.0,31.5496,31.5496,31.435,31.4637,76404.0
2024-02-21 15:30:00,32.95,33.12,32.95,33.1,341732.0,31.4637,31.626,31.4637,31.6069,341732.0
2024-02-22 09:30:00,33.15,33.3,32.9,33.23,61404.0,31.6546,31.7979,31.4159,31.731,61404.0
2024-02-22 10:00:00,33.25,33.4,33.12,33.19,67522.0,31.7501,31.8934,31.626,31.6928,67522.0
2024-02-22 10:30:00,33.19,33.3,33.16,33.24,62877.0,31.6928,31.7979,31.6642,31.7406,62877.0
2024-02-22 11:00:00,33.25,33.5,33.22,33.48,62906.0,31.7501,31.9889,31.7215,31.9698,62906.0
2024-02-22 11:30:00,33.48,33.49,33.37,33.43,47656.0,31.9698,31.9793,31.8647,31.922,47656.0
2024-02-22 12:00:00,33.42,33.46,33.34,33.38,42922.0,31.9125,31.9507,31.8361,31.8743,42922.0
2024-02-22 12:30:00,33.39,33.45,33.32,33.43,29844.0,31.8838,31.9411,31.817,31.922,29844.0
2024-02-22 13:00:00,33.42,33.57,33.39,33.57,33620.0,31.9125,32.0557,31.8838,32.0557,33620.0
2024-02-22 13:30:00,33.57,33.66,33.57,33.66,44486.0,32.0557,32.1416,32.0557,32.1416,44486.0
2024-02-22 14:00:00,33.66,33.69,33.62,33.68,51849.0,32.1416,32.1703,32.1034,32.1607,51849.0
2024-02-22 14:30:00,33.69,33.71,33.53,33.59,64907.0,32.1703,32.1894,32.0175,32.0748,64907.0
2024-02-22 15:00:00,33.58,33.67,33.57,33.65,55866.0,32.0653,32.1512,32.0557,32.1321,55866.0
2024-02-22 15:30:00,33.64,33.65,33.55,33.56,261873.0,32.1225,32.1321,32.0366,32.0462,261873.0
2024-02-23 09:30:00,33.56,33.74,33.09,33.68,49813.0,32.0462,32.218,31.5974,32.1607,49813.0
2024-02-23 10:00:00,33.67,33.67,33.53,33.62,63975.0,32.1512,32.1512,32.0175,32.1034,63975.0
2024-02-23 10:30:00,33.62,33.78,33.58,33.7,55864.0,32.1034,32.2562,32.0653,32.1798,55864.0
2024-02-23 11:00:00,33.7,33.78,33.65,33.78,44534.0,32.1798,32.2562,32.1321,32.2562,44534.0
2024-02-23 11:30:00,33.77,33.87,33.76,33.83,60138.0,32.2467,32.3422,32.2371,32.304,60138.0
2024-02-23 12:00:00,33.83,33.96,33.83,33.89,42693.0,32.304,32.4281,32.304,32.3613,42693.0
2024-02-23 12:30:00,33.89,34.0,33.87,33.99,51006.0,32.3613,32.4663,32.3422,32.4568,51006.0
2024-02-23 13:00:00,33.98,34.04,33.93,34.02,53220.0,32.4472,32.5045,32.3995,32.4854,53220.0
2024-02-23 13:30:00,34.02,34.06,33.95,34.01,113585.0,32.4854,32.5236,32.4186,32.4759,113585.0
2024-02-23 14:00:00,34.01,34.03,33.87,33.9,53728.0,32.4759,32.495,32.3422,32.3708,53728.0
2024-02-23 14:30:00,33.89,33.97,33.89,33.94,67731.0,32.3613,32.4377,32.3613,32.409,67731.0
2024-02-23 15:00:00,33.94,33.99,33.88,33.95,125439.0,32.409,32.4568,32.3517,32.4186,125439.0
2024-02-23 15:30:00,33.95,34.07,33.88,33.92,482946.0,32.4186,32.5331,32.3517,32.3899,482946.0
2024-02-26 09:30:00,34.0,34.18,33.78,34.18,82284.0,32.4663,32.6382,32.2562,32.6382,82284.0
2024-02-26 10:00:00,34.16,34.22,33.93,34.02,149369.0,32.6191,32.6764,32.3995,32.4854,149369.0
2024-02-26 10:30:00,34.01,34.04,33.64,33.68,63109.0,32.4759,32.5045,32.1225,32.1607,63109.0
2024-02-26 11:00:00,33.69,33.8,33.58,33.65,44970.0,32.1703,32.2753,32.0653,32.1321,44970.0
2024-02-26 11:30:00,33.64,33.66,33.57,33.62,71862.0,32.1225,32.1416,32.0557,32.1034,71862.0
2024-02-26 12:00:00,33.62,33.65,33.5,33.55,29119.0,32.1034,32.1321,31.9889,32.0366,29119.0
2024-02-26 12:30:00,33.54,33.54,33.4,33.5,75433.0,32.0271,32.0271,31.8934,31.9889,75433.0
2024-02-26 13:00:00,33.5,33.53,33.42,33.47,49542.0,31.9889,32.0175,31.9125,31.9602,49542.0
2024-02-26 13:30:00,33.45,33.56,33.44,33.53,31766.0,31.9411,32.0462,31.9316,32.0175,31766.0
2024-02-26 14:00:00,33.53,33.54,33.46,33.54,22743.0,32.0175,32.0271,31.9507,32.0271,22743.0
2024-02-26 14:30:00,33.53,33.68,33.5,33.66,65913.0,32.0175,32.1607,31.9889,32.1416,65913.0
2024-02-26 15:00:00,33.65,33.79,33.65,33.73,57647.0,32.1321,32.2658,32.1321,32.2085,57647.0
2024-02-26 15:30:00,33.73,33.75,33.64,33.69,144964.0,32.2085,32.2276,32.1225,32.1703,144964.0
2024-02-27 09:30:00,33.9,34.03,33.55,33.84,88883.0,32.3708,32.495,32.0366,32.3135,88883.0
2024-02-27 10:00:00,33.86,33.94,33.67,33.75,85846.0,32.3326,32.409,32.1512,32.2276,85846.0
2024-02-27 10:30:00,33.75,33.82,33.61,33.65,91508.0,32.2276,32.2944,32.0939,32.1321,91508.0
2024-02-27 11:00:00,33.66,33.67,33.52,33.53,55788.0,32.1416,32.1512,32.008,32.0175,55788.0
2024-02-27 11:30:00,33.53,33.58,33.38,33.48,66825.0,32.0175,32.0653,31.8743,31.9698,66825.0
2024-02-27 12:00:00,33.48,33.59,33.48,33.57,43786.0,31.9698,32.0748,31.9698,32.0557,43786.0
2024-02-27 12:30:00,33.57,33.67,33.55,33.58,43493.0,32.0557,32.1512,32.0366,32.0653,43493.0
2024-02-27 13:00:00,33.59,33.68,33.55,33.66,50142.0,32.0748,32.1607,32.0366,32.1416,50142.0
2024-02-27 13:30:00,33.67,33.67,33.6,33.64,52621.0,32.1512,32.1512,32.0843,32.1225,52621.0
2024-02-27 14:00:00,33.63,33.65,33.56,33.58,61186.0,32.113,32.1321,32.0462,32.0653,61186.0
2024-02-27 14:30:00,33.58,33.67,33.51,33.63,131972.0,32.0653,32.1512,31.9984,32.113,131972.0
2024-02-27 15:00:00,33.63,33.64,33.55,33.63,93319.0,32.113,32.1225,32.0366,32.113,93319.0
2024-02-27 15:30:00,33.62,33.75,33.61,33.7,359074.0,32.1034,32.2276,32.0939,32.1798,359074.0
2024-02-28 09:30:00,33.47,33.47,32.78,33.25,135061.0,31.9602,31.9602,31.3013,31.7501,135061.0
2024-02-28 10:00:00,33.25,33.38,33.16,33.22,132189.0,31.7501,31.8743,31.6642,31.7215,132189.0
2024-02-28 10:30:00,33.22,33.31,33.12,33.25,84707.0,31.7215,31.8074,31.626,31.7501,84707.0
2024-02-28 11:00:00,33.25,33.4,33.18,33.25,73188.0,31.7501,31.8934,31.6833,31.7501,73188.0
2024-02-28 11:30:00,33.25,33.33,33.16,33.27,120470.0,31.7501,31.8265,31.6642,31.7692,120470.0
2024-02-28 12:00:00,33.26,33.34,33.12,33.13,454818.0,31.7597,31.8361,31.626,31.6355,454818.0
2024-02-28 12:30:00,33.14,33.17,33.04,33.06,94802.0,31.6451,31.6737,31.5496,31.5687,94802.0
2024-02-28 13:00:00,33.07,33.15,32.98,33.12,120871.0,31.5783,31.6546,31.4923,31.626,120871.0
2024-02-28 13:30:00,33.13,33.17,33.09,33.14,141600.0,31.6355,31.6737,31.5974,31.6451,141600.0
2024-02-28 14:00:00,33.14,33.16,33.07,33.13,131150.0,31.6451,31.6642,31.5783,31.6355,131150.0
2024-02-28 14:30:00,33.14,33.15,33.05,33.09,143914.0,31.6451,31.6546,31.5592,31.5974,143914.0
2024-02-28 15:00:00,33.09,33.23,33.06,33.23,156161.0,31.5974,31.731,31.5687,31.731,156161.0
2024-02-28 15:30:00,33.22,33.38,33.19,33.33,502059.0,31.7215,31.8743,31.6928,31.8265,502059.0
2024-02-29 09:30:00,34.23,34.91,33.46,33.55,606124.0,32.6859,33.3353,31.9507,32.0366,606124.0
2024-02-29 10:00:00,33.51,33.53,32.41,32.66,430622.0,31.9984,32.0175,30.948,31.1868,430622.0
2024-02-29 10:30:00,32.63,32.9,32.39,32.5,215303.0,31.1581,31.4159,30.9289,31.034,215303.0
2024-02-29 11:00:00,32.49,32.74,32.45,32.6,125499.0,31.0244,31.2631,30.9862,31.1295,125499.0
2024-02-29 11:30:00,32.61,32.87,32.51,32.52,110534.0,31.139,31.3873,31.0435,31.0531,110534.0
2024-02-29 12:00:00,32.52,32.65,32.44,32.54,113433.0,31.0531,31.1772,30.9767,31.0722,113433.0
2024-02-29 12:30:00,32.54,32.64,32.49,32.52,106909.0,31.0722,31.1677,31.0244,31.0531,106909.0
2024-02-29 13:00:00,32.53,32.67,32.52,32.65,99707.0,31.0626,31.1963,31.0531,31.1772,99707.0
2024-02-29 13:30:00,32.65,32.65,32.51,32.55,93781.0,31.1772,31.1772,31.0435,31.0817,93781.0
2024-02-29 14:00:00,32.55,32.58,32.3,32.34,157950.0,31.0817,31.1104,30.843,30.8812,157950.0
2024-02-29 14:30:00,32.34,32.45,32.29,32.37,104754.0,30.8812,30.9862,30.8334,30.9098,104754.0
2024-02-29 15:00:00,32.38,32.4,32.19,32.22,152892.0,30.9194,30.9385,30.738,30.7666,152892.0
2024-02-29 15:30:00,32.22,32.76,32.21,32.68,847580.0,30.7666,31.2822,30.757,31.2058,847580.0
2024-03-01 09:30:00,32.99,32.99,32.18,32.61,141916.0,31.5019,31.5019,30.7284,31.139,141916.0
2024-03-01 10:00:00,32.62,32.79,32.33,32.78,102359.0,31.1486,31.3109,30.8716,31.3013,102359.0
2024-03-01 10:30:00,32.79,32.97,32.72,32.95,77856.0,31.3109,31.4828,31.244,31.4637,77856.0
2024-03-01 11:00:00,32.96,33.23,32.94,33.21,190163.0,31.4732,31.731,31.4541,31.7119,190163.0
2024-03-01 11:30:00,33.2,33.26,33.07,33.13,166119.0,31.7024,31.7597,31.5783,31.6355,166119.0
2024-03-01 12:00:00,33.11,33.42,33.11,33.38,107554.0,31.6165,31.9125,31.6165,31.8743,107554.0
2024-03-01 12:30:00,33.38,33.52,33.33,33.52,131866.0,31.8743,32.008,31.8265,32.008,131866.0
2024-03-01 13:00:00,33.51,33.53,33.34,33.36,83228.0,31.9984,32.0175,31.8361,31.8552,83228.0
2024-03-01 13:30:00,33.36,33.39,33.23,33.27,76777.0,31.8552,31.8838,31.731,31.7692,76777.0
2024-03-01 14:00:00,33.27,33.3,33.2,33.23,58258.0,31.7692,31.7979,31.7024,31.731,58258.0
2024-03-01 14:30:00,33.24,33.4,33.21,33.37,109981.0,31.7406,31.8934,31.7119,31.8647,109981.0
2024-03-01 15:00:00,33.37,33.37,33.2,33.28,223548.0,31.8647,31.8647,31.7024,31.7788,223548.0
2024-03-01 15:30:00,33.3,33.3,33.19,33.26,407434.0,31.7979,31.7979,31.6928,31.7597,407434.0
2024-03-04 09:30:00,33.04,33.15,32.66,33.08,138516.0,31.5496,31.6546,31.1868,31.5878,138516.0
2024-03-04 10:00:00,33.07,33.12,32.9,32.98,112002.0,31.5783,31.626,31.4159,31.4923,112002.0
2024-03-04 10:30:00,32.97,33.16,32.95,33.09,42535.0,31.4828,31.6642,31.4637,31.5974,42535.0
2024-03-04 11:00:00,33.09,33.16,33.04,33.05,38749.0,31.5974,31.6642,31.5496,31.5592,38749.0
2024-03-04 11:30:00,33.05,33.11,32.99,33.06,38121.0,31.5592,31.6165,31.5019,31.5687,38121.0
2024-03-04 12:00:00,33.06,33.11,33.03,33.11,29752.0,31.5687,31.6165,31.5401,31.6165,29752.0
2024-03-04 12:30:00,33.11,33.18,33.07,33.16,37193.0,31.6165,31.6833,31.5783,31.6642,37193.0
2024-03-04 13:00:00,33.15,33.24,33.14,33.16,21196.0,31.6546,31.7406,31.6451,31.6642,21196.0
2024-03-04 13:30:00,33.16,33.28,33.16,33.28,25803.0,31.6642,31.7788,31.6642,31.7788,25803.0
2024-03-04 14:00:00,33.27,33.27,33.2,33.23,37847.0,31.7692,31.7692,31.7024,31.731,37847.0
2024-03-04 14:30:00,33.22,33.29,33.21,33.27,49193.0,31.7215,31.7883,31.7119,31.7692,49193.0
2024-03-04 15:00:00,33.28,33.3,33.22,33.26,68918.0,31.7788,31.7979,31.7215,31.7597,68918.0
2024-03-04 15:30:00,33.27,33.34,33.24,33.29,285932.0,31.7692,31.8361,31.7406,31.7883,285932.0
2024-03-05 09:30:00,33.08,33.35,33.05,33.28,62784.0,31.5878,31.8456,31.5592,31.7788,62784.0
2024-03-05 10:00:00,33.25,33.4,33.21,33.37,64770.0,31.7501,31.8934,31.7119,31.8647,64770.0
2024-03-05 10:30:00,33.38,33.47,33.31,33.34,50914.0,31.8743,31.9602,31.8074,31.8361,50914.0
2024-03-05 11:00:00,33.34,33.36,33.21,33.27,46204.0,31.8361,31.8552,31.7119,31.7692,46204.0
2024-03-05 11:30:00,33.27,33.34,33.25,33.31,28830.0,31.7692,31.8361,31.7501,31.8074,28830.0
2024-03-05 12:00:00,33.3,33.34,33.24,33.31,47789.0,31.7979,31.8361,31.7406,31.8074,47789.0
2024-03-05 12:30:00,33.31,33.33,33.24,33.27,28625.0,31.8074,31.8265,31.7406,31.7692,28625.0
2024-03-05 13:00:00,33.28,33.35,33.26,33.33,39643.0,31.7788,31.8456,31.7597,31.8265,39643.0
2024-03-05 13:30:00,33.34,33.36,33.26,33.27,40861.0,31.8361,31.8552,31.7597,31.7692,40861.0
2024-03-05 14:00:00,33.27,33.29,33.24,33.27,55442.0,31.7692,31.7883,31.7406,31.7692,55442.0
2024-03-05 14:30:00,33.27,33.27,33.14,33.15,100302.0,31.7692,31.7692,31.6451,31.6546,100302.0
2024-03-05 15:00:00,33.16,33.27,33.14,33.23,124027.0,31.6642,31.7692,31.6451,31.731,124027.0
2024-03-05 15:30:00,33.23,33.3,33.15,33.27,336350.0,31.731,31.7979,31.6546,31.7692,336350.0
2024-03-06 09:30:00,33.42,33.51,33.21,33.45,41085.0,31.9125,31.9984,31.7119,31.9411,41085.0
2024-03-06 10:00:00,33.47,33.53,33.25,33.31,48664.0,31.9602,32.0175,31.7501,31.8074,48664.0
2024-03-06 10:30:00,33.29,33.41,33.28,33.34,75841.0,31.7883,31.9029,31.7788,31.8361,75841.0
2024-03-06 11:00:00,33.34,33.45,33.29,33.45,31976.0,31.8361,31.9411,31.7883,31.9411,31976.0
2024-03-06 11:30:00,33.45,33.63,33.39,33.62,90430.0,31.9411,32.113,31.8838,32.1034,90430.0
2024-03-06 12:00:00,33.61,33.67,33.53,33.54,57932.0,32.0939,32.1512,32.0175,32.0271,57932.0
2024-03-06 12:30:00,33.54,33.6,33.5,33.54,21426.0,32.0271,32.0843,31.9889,32.0271,21426.0
2024-03-06 13:00:00,33.54,33.57,33.5,33.54,24915.0,32.0271,32.0557,31.9889,32.0271,24915.0
2024-03-06 13:30:00,33.54,33.54,33.23,33.27,91767.0,32.0271,32.0271,31.731,31.7692,91767.0
2024-03-06 14:00:00,33.28,33.37,33.25,33.3,160438.0,31.7788,31.8647,31.7501,31.7979,160438.0
2024-03-06 14:30:00,33.29,33.33,33.25,33.27,61655.0,31.7883,31.8265,31.7501,31.7692,61655.0
2024-03-06 15:00:00,33.27,33.42,33.24,33.38,62454.0,31.7692,31.9125,31.7406,31.8743,62454.0
2024-03-06 15:30:00,33.38,33.44,33.36,33.4,197042.0,31.8743,31.9316,31.8552,31.8934,197042.0
2024-03-07 09:30:00,33.62,33.69,33.43,33.45,62175.0,32.1034,32.1703,31.922,31.9411,62175.0
2024-03-07 10:00:00,33.45,33.48,33.26,33.32,55768.0,31.9411,31.9698,31.7597,31.817,55768.0
2024-03-07 10:30:00,33.33,33.39,33.24,33.25,34759.0,31.8265,31.8838,31.7406,31.7501,34759.0
2024-03-07 11:00:00,33.26,33.26,33.1,33.2,70294.0,31.7597,31.7597,31.6069,31.7024,70294.0
2024-03-07 11:30:00,33.19,33.32,33.09,33.29,110604.0,31.6928,31.817,31.5974,31.7883,110604.0
2024-03-07 12:00:00,33.3,33.49,33.24,33.48,175590.0,31.7979,31.9793,31.7406,31.9698,175590.0
2024-03-07 12:30:00,33.47,33.48,33.34,33.38,42507.0,31.9602,31.9698,31.8361,31.8743,42507.0
2024-03-07 13:00:00,33.37,33.59,33.37,33.58,29998.0,31.8647,32.0748,31.8647,32.0653,29998.0
2024-03-07 13:30:00,33.58,33.66,33.54,33.65,36515.0,32.0653,32.1416,32.0271,32.1321,36515.0
2024-03-07 14:00:00,33.65,33.65,33.56,33.61,38410.0,32.1321,32.1321,32.0462,32.0939,38410.0
2024-03-07 14:30:00,33.61,33.61,33.45,33.49,47310.0,32.0939,32.0939,31.9411,31.9793,47310.0
2024-03-07 15:00:00,33.5,33.5,33.42,33.48,28979.0,31.9889,31.9889,31.9125,31.9698,28979.0
2024-03-07 15:30:00,33.48,33.53,33.4,33.41,196979.0,31.9698,32.0175,31.8934,31.9029,196979.0
2024-03-08 09:30:00,33.61,33.97,33.45,33.9,72243.0,32.0939,32.4377,31.9411,32.3708,72243.0
2024-03-08 10:00:00,33.91,33.93,33.62,33.66,37141.0,32.3804,32.3995,32.1034,32.1416,37141.0
2024-03-08 10:30:00,33.65,33.71,33.57,33.65,57053.0,32.1321,32.1894,32.0557,32.1321,57053.0
2024-03-08 11:00:00,33.66,33.76,33.64,33.71,45825.0,32.1416,32.2371,32.1225,32.1894,45825.0
2024-03-08 11:30:00,33.69,33.9,33.69,33.84,38215.0,32.1703,32.3708,32.1703,32.3135,38215.0
2024-03-08 12:00:00,33.84,33.93,33.73,33.77,39192.0,32.3135,32.3995,32.2085,32.2467,39192.0
2024-03-08 12:30:00,33.77,33.78,33.63,33.7,26745.0,32.2467,32.2562,32.113,32.1798,26745.0
2024-03-08 13:00:00,33.71,33.78,33.59,33.76,48464.0,32.1894,32.2562,32.0748,32.2371,48464.0
2024-03-08 13:30:00,33.75,33.75,33.55,33.61,21436.0,32.2276,32.2276,32.0366,32.0939,21436.0
2024-03-08 14:00:00,33.61,33.74,33.61,33.69,46797.0,32.0939,32.218,32.0939,32.1703,46797.0
2024-03-08 14:30:00,33.69,33.83,33.69,33.78,40085.0,32.1703,32.304,32.1703,32.2562,40085.0
2024-03-08 15:00:00,33.79,33.8,33.72,33.73,58348.0,32.2658,32.2753,32.1989,32.2085,58348.0
2024-03-08 15:30:00,33.73,33.79,33.68,33.75,213229.0,32.2085,32.2658,32.1607,32.2276,213229.0
2024-03-11 09:30:00,33.75,34.06,33.6,33.65,42178.0,32.2276,32.5236,32.0843,32.1321,42178.0
2024-03-11 10:00:00,33.64,33.75,33.57,33.73,73706.0,32.1225,32.2276,32.0557,32.2085,73706.0
2024-03-11 10:30:00,33.73,33.8,33.63,33.76,69722.0,32.2085,32.2753,32.113,32.2371,69722.0
2024-03-11 11:00:00,33.78,33.83,33.71,33.75,70544.0,32.2562,32.304,32.1894,32.2276,70544.0
2024-03-11 11:30:00,33.75,33.94,33.74,33.94,38327.0,32.2276,32.409,32.218,32.409,38327.0
2024-03-11 12:00:00,33.94,33.98,33.83,33.85,52478.0,32.409,32.4472,32.304,32.3231,52478.0
2024-03-11 12:30:00,33.85,33.88,33.8,33.81,34257.0,32.3231,32.3517,32.2753,32.2849,34257.0
2024-03-11 13:00:00,33.8,33.89,33.79,33.86,23017.0,32.2753,32.3613,32.2658,32.3326,23017.0
2024-03-11 13:30:00,33.85,33.91,33.85,33.91,27134.0,32.3231,32.3804,32.3231,32.3804,27134.0
2024-03-11 14:00:00,33.91,33.91,33.77,33.81,55491.0,32.3804,32.3804,32.2467,32.2849,55491.0
2024-03-11 14:30:00,33.82,33.86,33.78,33.85,33678.0,32.2944,32.3326,32.2562,32.3231,33678.0
2024-03-11 15:00:00,33.85,33.88,33.79,33.82,34920.0,32.3231,32.3517,32.2658,32.2944,34920.0
2024-03-11 15:30:00,33.82,33.97,33.81,33.88,248879.0,32.2944,32.4377,32.2849,32.3517,248879.0
2024-03-12 09:30:00,33.87,34.03,33.52,33.61,25163.0,32.3422,32.495,32.008,32.0939,25163.0
2024-03-12 10:00:00,33.62,33.62,33.4,33.61,111235.0,32.1034,32.1034,31.8934,32.0939,111235.0
2024-03-12 10:30:00,33.64,33.69,33.56,33.65,35752.0,32.1225,32.1703,32.0462,32.1321,35752.0
2024-03-12 11:00:00,33.66,33.69,33.6,33.64,28279.0,32.1416,32.1703,32.0843,32.1225,28279.0
2024-03-12 11:30:00,33.63,33.69,33.6,33.62,35033.0,32.113,32.1703,32.0843,32.1034,35033.0
2024-03-12 12:00:00,33.61,33.61,33.43,33.48,28408.0,32.0939,32.0939,31.922,31.9698,28408.0
2024-03-12 12:30:00,33.49,33.59,33.45,33.52,158871.0,31.9793,32.0748,31.9411,32.008,158871.0
2024-03-12 13:00:00,33.53,33.53,33.45,33.5,22934.0,32.0175,32.0175,31.9411,31.9889,22934.0
2024-03-12 13:30:00,33.49,33.58,33.47,33.56,22276.0,31.9793,32.0653,31.9602,32.0462,22276.0
2024-03-12 14:00:00,33.55,33.64,33.5,33.64,24776.0,32.0366,32.1225,31.9889,32.1225,24776.0
2024-03-12 14:30:00,33.64,33.66,33.54,33.59,102034.0,32.1225,32.1416,32.0271,32.0748,102034.0
2024-03-12 15:00:00,33.59,33.64,33.58,33.6,38413.0,32.0748,32.1225,32.0653,32.0843,38413.0
2024-03-12 15:30:00,33.6,33.65,33.48,33.58,548227.0,32.0843,32.1321,31.9698,32.0653,548227.0
2024-03-13 09:30:00,33.7,34.24,33.66,34.1,149737.0,32.1798,32.6955,32.1416,32.5618,149737.0
2024-03-13 10:00:00,34.1,34.16,34.0,34.08,53707.0,32.5618,32.6191,32.4663,32.5427,53707.0
2024-03-13 10:30:00,34.07,34.1,33.97,34.02,112719.0,32.5331,32.5618,32.4377,32.4854,112719.0
2024-03-13 11:00:00,34.0,34.07,33.97,33.98,25993.0,32.4663,32.5331,32.4377,32.4472,25993.0
2024-03-13 11:30:00,33.99,34.05,33.93,34.02,67914.0,32.4568,32.514,32.3995,32.4854,67914.0
2024-03-13 12:00:00,34.02,34.1,33.96,34.08,45754.0,32.4854,32.5618,32.4281,32.5427,45754.0
2024-03-13 12:30:00,34.08,34.09,33.95,34.02,89737.0,32.5427,32.5522,32.4186,32.4854,89737.0
2024-03-13 13:00:00,34.01,34.16,33.99,34.15,28808.0,32.4759,32.6191,32.4568,32.6095,28808.0
2024-03-13 13:30:00,34.14,34.26,34.09,34.17,47382.0,32.6,32.7146,32.5522,32.6286,47382.0
2024-03-13 14:00:00,34.17,34.24,34.1,34.18,60950.0,32.6286,32.6955,32.5618,32.6382,60950.0
2024-03-13 14:30:00,34.17,34.28,34.14,34.16,53810.0,32.6286,32.7337,32.6,32.6191,53810.0
2024-03-13 15:00:00,34.16,34.16,33.94,33.98,72496.0,32.6191,32.6191,32.409,32.4472,72496.0
2024-03-13 15:30:00,33.99,34.17,33.98,34.14,272418.0,32.4568,32.6286,32.4472,32.6,272418.0
2024-03-14 09:30:00,34.09,34.16,33.67,33.79,93777.0,32.5522,32.6191,32.1512,32.2658,93777.0
2024-03-14 10:00:00,33.8,33.84,33.3,33.31,168922.0,32.2753,32.3135,31.7979,31.8074,168922.0
2024-03-14 10:30:00,33.33,33.41,33.1,33.12,43813.0,31.8265,31.9029,31.6069,31.626,43813.0
2024-03-14 11:00:00,33.11,33.29,33.03,33.26,33193.0,31.6165,31.7883,31.5401,31.7597,33193.0
2024-03-14 11:30:00,33.27,33.31,33.2,33.22,32755.0,31.7692,31.8074,31.7024,31.7215,32755.0
2024-03-14 12:00:00,33.23,33.25,33.13,33.18,36935.0,31.731,31.7501,31.6355,31.6833,36935.0
2024-03-14 12:30:00,33.18,33.19,32.97,33.03,67842.0,31.6833,31.6928,31.4828,31.5401,67842.0
2024-03-14 13:00:00,33.02,33.12,32.91,32.91,27928.0,31.5305,31.626,31.4255,31.4255,27928.0
2024-03-14 13:30:00,32.91,33.0,32.88,33.0,29525.0,31.4255,31.5114,31.3968,31.5114,29525.0
2024-03-14 14:00:00,33.0,33.14,32.95,33.0,38239.0,31.5114,31.6451,31.4637,31.5114,38239.0
2024-03-14 14:30:00,32.99,33.0,32.83,32.91,76273.0,31.5019,31.5114,31.3491,31.4255,76273.0
2024-03-14 15:00:00,32.91,32.91,32.72,32.85,65926.0,31.4255,31.4255,31.244,31.3682,65926.0
2024-03-14 15:30:00,32.85,33.02,32.72,32.99,243767.0,31.3682,31.5305,31.244,31.5019,243767.0
2024-03-15 09:30:00,32.83,33.04,32.68,32.76,146019.0,31.3491,31.5496,31.2058,31.2822,146019.0
2024-03-15 10:00:00,32.74,32.78,32.56,32.69,234236.0,31.2631,31.3013,31.0913,31.2154,234236.0
2024-03-15 10:30:00,32.68,32.99,32.67,32.97,100928.0,31.2058,31.5019,31.1963,31.4828,100928.0
2024-03-15 11:00:00,32.99,33.01,32.81,32.89,49324.0,31.5019,31.521,31.33,31.4064,49324.0
2024-03-15 11:30:00,32.88,32.92,32.72,32.75,132369.0,31.3968,31.435,31.244,31.2727,132369.0
2024-03-15 12:00:00,32.76,32.81,32.7,32.7,30829.0,31.2822,31.33,31.2249,31.2249,30829.0
2024-03-15 12:30:00,32.71,32.79,32.67,32.67,147178.0,31.2345,31.3109,31.1963,31.1963,147178.0
2024-03-15 13:00:00,32.68,32.76,32.63,32.76,37927.0,31.2058,31.2822,31.1581,31.2822,37927.0
2024-03-15 13:30:00,32.76,32.77,32.64,32.7,69256.0,31.2822,31.2918,31.1677,31.2249,69256.0
2024-03-15 14:00:00,32.69,32.91,32.67,32.86,192557.0,31.2154,31.4255,31.1963,31.3777,192557.0
2024-03-15 14:30:00,32.86,32.96,32.79,32.89,96548.0,31.3777,31.4732,31.3109,31.4064,96548.0
2024-03-15 15:00:00,32.88,32.91,32.83,32.83,59867.0,31.3968,31.4255,31.3491,31.3491,59867.0
2024-03-15 15:30:00,32.83,32.87,32.57,32.84,355592.0,31.3491,31.3873,31.1008,31.3586,355592.0
2024-03-18 09:30:00,32.97,32.97,32.68,32.96,45410.0,31.4828,31.4828,31.2058,31.4732,45410.0
2024-03-18 10:00:00,32.96,32.97,32.8,32.83,50609.0,31.4732,31.4828,31.3204,31.3491,50609.0
2024-03-18 10:30:00,32.81,32.88,32.78,32.85,47392.0,31.33,31.3968,31.3013,31.3682,47392.0
2024-03-18 11:00:00,32.84,32.96,32.82,32.91,27655.0,31.3586,31.4732,31.3395,31.4255,27655.0
2024-03-18 11:30:00,32.92,32.99,32.9,32.94,17621.0,31.435,31.5019,31.4159,31.4541,17621.0
2024-03-18 12:00:00,32.94,33.07,32.93,33.05,20117.0,31.4541,31.5783,31.4446,31.5592,20117.0
2024-03-18 12:30:00,33.04,33.06,33.0,33.05,17705.0,31.5496,31.5687,31.5114,31.5592,17705.0
2024-03-18 13:00:00,33.05,33.13,33.04,33.04,20526.0,31.5592,31.6355,31.5496,31.5496,20526.0
2024-03-18 13:30:00,33.04,33.08,32.98,33.05,31227.0,31.5496,31.5878,31.4923,31.5592,31227.0
2024-03-18 14:00:00,33.05,33.13,33.04,33.13,44434.0,31.5592,31.6355,31.5496,31.6355,44434.0
2024-03-18 14:30:00,33.13,33.13,32.99,33.01,56278.0,31.6355,31.6355,31.5019,31.521,56278.0
2024-03-18 15:00:00,33.0,33.06,32.98,33.0,63603.0,31.5114,31.5687,31.4923,31.5114,63603.0
2024-03-18 15:30:00,32.99,33.07,32.97,32.98,192197.0,31.5019,31.5783,31.4828,31.4923,192197.0
2024-03-19 09:30:00,33.03,33.22,32.98,33.07,18968.0,31.5401,31.7215,31.4923,31.5783,18968.0
2024-03-19 10:00:00,33.07,33.11,33.02,33.06,14192.0,31.5783,31.6165,31.5305,31.5687,14192.0
2024-03-19 10:30:00,33.08,33.08,32.86,32.92,16290.0,31.5878,31.5878,31.3777,31.435,16290.0
2024-03-19 11:00:00,32.92,33.03,32.88,33.03,16989.0,31.435,31.5401,31.3968,31.5401,16989.0
2024-03-19 11:30:00,33.03,33.19,33.03,33.19,22074.0,31.5401,31.6928,31.5401,31.6928,22074.0
2024-03-19 12:00:00,33.18,33.21,32.98,32.98,33990.0,31.6833,31.7119,31.4923,31.4923,33990.0
2024-03-19 12:30:00,32.98,33.05,32.97,33.05,30144.0,31.4923,31.5592,31.4828,31.5592,30144.0
2024-03-19 13:00:00,33.04,33.07,32.99,33.01,25480.0,31.5496,31.5783,31.5019,31.521,25480.0
2024-03-19 13:30:00,33.04,33.13,33.02,33.07,26025.0,31.5496,31.6355,31.5305,31.5783,26025.0
2024-03-19 14:00:00,33.07,33.09,33.0,33.05,36546.0,31.5783,31.5974,31.5114,31.5592,36546.0
2024-03-19 14:30:00,33.04,33.15,33.03,33.09,78501.0,31.5496,31.6546,31.5401,31.5974,78501.0
2024-03-19 15:00:00,33.09,33.1,32.96,32.98,66774.0,31.5974,31.6069,31.4732,31.4923,66774.0
2024-03-19 15:30:00,32.98,33.15,32.97,33.13,443079.0,31.4923,31.6546,31.4828,31.6355,443079.0
2024-03-20 09:30:00,33.07,33.23,32.91,33.11,48470.0,31.5783,31.731,31.4255,31.6165,48470.0
2024-03-20 10:00:00,33.09,33.17,33.07,33.14,35179.0,31.5974,31.6737,31.5783,31.6451,35179.0
2024-03-20 10:30:00,33.14,33.21,33.09,33.09,93261.0,31.6451,31.7119,31.5974,31.5974,93261.0
2024-03-20 11:00:00,33.08,33.08,32.82,32.88,39622.0,31.5878,31.5878,31.3395,31.3968,39622.0
2024-03-20 11:30:00,32.86,32.92,32.76,32.81,93093.0,31.3777,31.435,31.2822,31.33,93093.0
2024-03-20 12:00:00,32.83,32.84,32.74,32.79,24887.0,31.3491,31.3586,31.2631,31.3109,24887.0
2024-03-20 12:30:00,32.79,32.81,32.71,32.8,28356.0,31.3109,31.33,31.2345,31.3204,28356.0
2024-03-20 13:00:00,32.79,32.79,32.73,32.78,25158.0,31.3109,31.3109,31.2536,31.3013,25158.0
2024-03-20 13:30:00,32.79,32.8,32.72,32.8,11498.0,31.3109,31.3204,31.244,31.3204,11498.0
2024-03-20 14:00:00,32.8,32.99,32.8,32.91,53904.0,31.3204,31.5019,31.3204,31.4255,53904.0
2024-03-20 14:30:00,32.91,33.17,32.79,33.14,57923.0,31.4255,31.6737,31.3109,31.6451,57923.0
2024-03-20 15:00:00,33.15,33.26,33.09,33.26,47210.0,31.6546,31.7597,31.5974,31.7597,47210.0
2024-03-20 15:30:00,33.26,33.3,33.09,33.3,345980.0,31.7597,31.7979,31.5974,31.7979,345980.0
2024-03-21 09:30:00,33.3,33.72,33.27,33.6,43836.0,31.7979,32.1989,31.7692,32.0843,43836.0
2024-03-21 10:00:00,33.6,33.64,33.4,33.4,21033.0,32.0843,32.1225,31.8934,31.8934,21033.0
2024-03-21 10:30:00,33.4,33.47,33.28,33.32,32744.0,31.8934,31.9602,31.7788,31.817,32744.0
2024-03-21 11:00:00,33.31,33.31,33.15,33.15,34397.0,31.8074,31.8074,31.6546,31.6546,34397.0
2024-03-21 11:30:00,33.15,33.31,33.13,33.3,24349.0,31.6546,31.8074,31.6355,31.7979,24349.0
2024-03-21 12:00:00,33.32,33.32,33.24,33.26,40539.0,31.817,31.817,31.7406,31.7597,40539.0
2024-03-21 12:30:00,33.26,33.31,33.23,33.3,32088.0,31.7597,31.8074,31.731,31.7979,32088.0
2024-03-21 13:00:00,33.3,33.32,33.24,33.3,36877.0,31.7979,31.817,31.7406,31.7979,36877.0
2024-03-21 13:30:00,33.31,33.41,33.29,33.39,13029.0,31.8074,31.9029,31.7883,31.8838,13029.0
2024-03-21 14:00:00,33.39,33.46,33.38,33.45,24245.0,31.8838,31.9507,31.8743,31.9411,24245.0
2024-03-21 14:30:00,33.45,33.47,33.34,33.39,21063.0,31.9411,31.9602,31.8361,31.8838,21063.0
2024-03-21 15:00:00,33.4,33.48,33.39,33.4,39097.0,31.8934,31.9698,31.8838,31.8934,39097.0
2024-03-21 15:30:00,33.41,33.47,33.31,33.46,332697.0,31.9029,31.9602,31.8074,31.9507,332697.0
2024-03-22 09:30:00,33.45,33.52,33.16,33.18,46911.0,31.9411,32.008,31.6642,31.6833,46911.0
2024-03-22 10:00:00,33.19,33.29,33.11,33.18,123626.0,31.6928,31.7883,31.6165,31.6833,123626.0
2024-03-22 10:30:00,33.17,33.17,32.91,32.95,61064.0,31.6737,31.6737,31.4255,31.4637,61064.0
2024-03-22 11:00:00,32.94,32.96,32.86,32.95,150223.0,31.4541,31.4732,31.3777,31.4637,150223.0
2024-03-22 11:30:00,32.95,32.97,32.76,32.87,171794.0,31.4637,31.4828,31.2822,31.3873,171794.0
2024-03-22 12:00:00,32.86,32.87,32.66,32.71,43770.0,31.3777,31.3873,31.1868,31.2345,43770.0
2024-03-22 12:30:00,32.71,32.74,32.65,32.7,38052.0,31.2345,31.2631,31.1772,31.2249,38052.0
2024-03-22 13:00:00,32.7,32.83,32.63,32.82,38727.0,31.2249,31.3491,31.1581,31.3395,38727.0
2024-03-22 13:30:00,32.82,32.93,32.82,32.91,28650.0,31.3395,31.4446,31.3395,31.4255,28650.0
2024-03-22 14:00:00,32.91,32.93,32.86,32.93,29000.0,31.4255,31.4446,31.3777,31.4446,29000.0
2024-03-22 14:30:00,32.92,32.92,32.85,32.9,34214.0,31.435,31.435,31.3682,31.4159,34214.0
2024-03-22 15:00:00,32.9,32.91,32.79,32.84,55696.0,31.4159,31.4255,31.3109,31.3586,55696.0
2024-03-22 15:30:00,32.84,32.86,32.74,32.76,288910.0,31.3586,31.3777,31.2631,31.2822,288910.0
2024-03-25 09:30:00,32.86,33.11,32.84,33.09,19682.0,31.3777,31.6165,31.3586,31.5974,19682.0
2024-03-25 10:00:00,33.1,33.1,32.99,33.01,24197.0,31.6069,31.6069,31.5019,31.521,24197.0
2024-03-25 10:30:00,32.98,33.04,32.94,32.97,24563.0,31.4923,31.5496,31.4541,31.4828,24563.0
2024-03-25 11:00:00,32.97,32.98,32.91,32.97,76585.0,31.4828,31.4923,31.4255,31.4828,76585.0
2024-03-25 11:30:00,32.97,33.01,32.9,32.91,37891.0,31.4828,31.521,31.4159,31.4255,37891.0
2024-03-25 12:00:00,32.9,32.9,32.74,32.75,26848.0,31.4159,31.4159,31.2631,31.2727,26848.0
2024-03-25 12:30:00,32.75,32.84,32.72,32.82,17203.0,31.2727,31.3586,31.244,31.3395,17203.0
2024-03-25 13:00:00,32.83,32.88,32.81,32.85,12937.0,31.3491,31.3968,31.33,31.3682,12937.0
2024-03-25 13:30:00,32.84,32.87,32.76,32.87,17242.0,31.3586,31.3873,31.2822,31.3873,17242.0
2024-03-25 14:00:00,32.87,32.87,32.76,32.8,22579.0,31.3873,31.3873,31.2822,31.3204,22579.0
2024-03-25 14:30:00,32.8,32.83,32.75,32.83,33789.0,31.3204,31.3491,31.2727,31.3491,33789.0
2024-03-25 15:00:00,32.82,32.87,32.78,32.83,40464.0,31.3395,31.3873,31.3013,31.3491,40464.0
2024-03-25 15:30:00,32.84,32.85,32.55,32.84,271552.0,31.3586,31.3682,31.0817,31.3586,271552.0
2024-03-26 09:30:00,32.91,33.03,32.87,32.88,15259.0,31.4255,31.5401,31.3873,31.3968,15259.0
2024-03-26 10:00:00,32.87,32.94,32.83,32.9,26745.0,31.3873,31.4541,31.3491,31.4159,26745.0
2024-03-26 10:30:00,32.9,32.92,32.83,32.87,18966.0,31.4159,31.435,31.3491,31.3873,18966.0
2024-03-26 11:00:00,32.87,32.88,32.81,32.82,14674.0,31.3873,31.3968,31.33,31.3395,14674.0
2024-03-26 11:30:00,32.82,32.89,32.79,32.88,28088.0,31.3395,31.4064,31.3109,31.3968,28088.0
2024-03-26 12:00:00,32.89,32.89,32.74,32.74,28085.0,31.4064,31.4064,31.2631,31.2631,28085.0
2024-03-26 12:30:00,32.73,32.76,32.71,32.71,32642.0,31.2536,31.2822,31.2345,31.2345,32642.0
2024-03-26 13:00:00,32.71,32.74,32.67,32.71,50584.0,31.2345,31.2631,31.1963,31.2345,50584.0
2024-03-26 13:30:00,32.7,32.72,32.64,32.66,33110.0,31.2249,31.244,31.1677,31.1868,33110.0
2024-03-26 14:00:00,32.65,32.7,32.63,32.64,82935.0,31.1772,31.2249,31.1581,31.1677,82935.0
2024-03-26 14:30:00,32.64,32.9,32.61,32.76,144329.0,31.1677,31.4159,31.139,31.2822,144329.0
2024-03-26 15:00:00,32.76,32.76,32.64,32.7,58783.0,31.2822,31.2822,31.1677,31.2249,58783.0
2024-03-26 15:30:00,32.7,32.71,32.5,32.51,326018.0,31.2249,31.2345,31.034,31.0435,326018.0
2024-03-27 09:30:00,32.72,32.84,32.57,32.75,211593.0,31.3941,31.5093,31.2502,31.4229,211593.0
2024-03-27 10:00:00,32.76,33.06,32.76,33.01,59817.0,31.4325,31.7203,31.4325,31.6724,59817.0
2024-03-27 10:30:00,33.03,33.24,33.03,33.19,77455.0,31.6916,31.893,31.6916,31.8451,77455.0
2024-03-27 11:00:00,33.18,33.36,33.18,33.23,57874.0,31.8355,32.0082,31.8355,31.8835,57874.0
2024-03-27 11:30:00,33.24,33.35,33.19,33.35,173388.0,31.893,31.9986,31.8451,31.9986,173388.0
2024-03-27 12:00:00,33.34,33.35,33.21,33.3,129652.0,31.989,31.9986,31.8643,31.9506,129652.0
2024-03-27 12:30:00,33.29,33.3,33.21,33.29,41230.0,31.941,31.9506,31.8643,31.941,41230.0
2024-03-27 13:00:00,33.28,33.29,33.14,33.19,56225.0,31.9314,31.941,31.7971,31.8451,56225.0
2024-03-27 13:30:00,33.19,33.2,33.07,33.13,46997.0,31.8451,31.8547,31.7299,31.7875,46997.0
2024-03-27 14:00:00,33.13,33.16,33.08,33.14,33806.0,31.7875,31.8163,31.7395,31.7971,33806.0
2024-03-27 14:30:00,33.14,33.16,33.05,33.1,75051.0,31.7971,31.8163,31.7107,31.7587,75051.0
2024-03-27 15:00:00,33.1,33.18,33.1,33.18,102053.0,31.7587,31.8355,31.7587,31.8355,102053.0
2024-03-27 15:30:00,33.18,33.33,33.17,33.33,359706.0,31.8355,31.9794,31.8259,31.9794,359706.0
2024-03-28 09:30:00,33.0,33.17,32.48,32.73,199531.0,31.6628,31.8259,31.1638,31.4037,199531.0
2024-03-28 10:00:00,32.73,33.12,32.7,33.01,99182.0,31.4037,31.7779,31.3749,31.6724,99182.0
2024-03-28 10:30:00,33.02,33.05,32.84,32.92,174931.0,31.682,31.7107,31.5093,31.586,174931.0
2024-03-28 11:00:00,32.92,33.2,32.88,33.1,108422.0,31.586,31.8547,31.5476,31.7587,108422.0
2024-03-28 11:30:00,33.1,33.21,33.05,33.18,86567.0,31.7587,31.8643,31.7107,31.8355,86567.0
2024-03-28 12:00:00,33.18,33.24,33.11,33.23,64452.0,31.8355,31.893,31.7683,31.8835,64452.0
2024-03-28 12:30:00,33.25,33.33,33.21,33.33,65658.0,31.9026,31.9794,31.8643,31.9794,65658.0
2024-03-28 13:00:00,33.33,33.35,33.21,33.33,69807.0,31.9794,31.9986,31.8643,31.9794,69807.0
2024-03-28 13:30:00,33.33,33.33,33.22,33.31,68883.0,31.9794,31.9794,31.8739,31.9602,68883.0
2024-03-28 14:00:00,33.32,33.39,33.26,33.38,70490.0,31.9698,32.037,31.9122,32.0274,70490.0
2024-03-28 14:30:00,33.38,33.41,33.32,33.35,99770.0,32.0274,32.0562,31.9698,31.9986,99770.0
2024-03-28 15:00:00,33.34,33.42,33.21,33.23,94899.0,31.989,32.0658,31.8643,31.8835,94899.0
2024-03-28 15:30:00,33.23,33.29,33.12,33.18,422370.0,31.8835,31.941,31.7779,31.8355,422370.0
2024-04-01 09:30:00,33.22,33.22,32.34,32.45,67358.0,31.8739,31.8739,31.0295,31.1351,67358.0
2024-04-01 10:00:00,32.46,32.47,32.11,32.2,79208.0,31.1447,31.1543,30.8088,30.8952,79208.0
2024-04-01 10:30:00,32.19,32.29,32.16,32.16,78040.0,30.8856,30.9815,30.8568,30.8568,78040.0
2024-04-01 11:00:00,32.16,32.29,32.06,32.09,83897.0,30.8568,30.9815,30.7609,30.7896,83897.0
2024-04-01 11:30:00,32.08,32.24,32.08,32.13,67366.0,30.7801,30.9336,30.7801,30.828,67366.0
2024-04-01 12:00:00,32.13,32.13,31.95,31.99,54896.0,30.828,30.828,30.6553,30.6937,54896.0
2024-04-01 12:30:00,31.99,32.03,31.97,32.0,53525.0,30.6937,30.7321,30.6745,30.7033,53525.0
2024-04-01 13:00:00,32.0,32.02,31.9,32.0,51017.0,30.7033,30.7225,30.6073,30.7033,51017.0
2024-04-01 13:30:00,31.99,32.14,31.96,32.12,83301.0,30.6937,30.8376,30.6649,30.8184,83301.0
2024-04-01 14:00:00,32.13,32.25,32.03,32.12,207566.0,30.828,30.9432,30.7321,30.8184,207566.0
2024-04-01 14:30:00,32.12,32.14,31.95,32.1,122200.0,30.8184,30.8376,30.6553,30.7992,122200.0
2024-04-01 15:00:00,32.11,32.44,32.09,32.34,163245.0,30.8088,31.1255,30.7896,31.0295,163245.0
2024-04-01 15:30:00,32.35,32.36,32.2,32.27,355077.0,31.0391,31.0487,30.8952,30.9624,355077.0
2024-04-02 09:30:00,31.81,31.88,31.51,31.77,236765.0,30.521,30.5882,30.2332,30.4826,236765.0
2024-04-02 10:00:00,31.78,31.86,31.5,31.79,190856.0,30.4922,30.569,30.2236,30.5018,190856.0
2024-04-02 10:30:00,31.8,31.99,31.78,31.79,116984.0,30.5114,30.6937,30.4922,30.5018,116984.0
2024-04-02 11:00:00,31.78,32.0,31.78,31.94,102950.0,30.4922,30.7033,30.4922,30.6457,102950.0
2024-04-02 11:30:00,31.94,31.97,31.81,31.97,87708.0,30.6457,30.6745,30.521,30.6745,87708.0
2024-04-02 12:00:00,31.96,31.97,31.85,31.9,84436.0,30.6649,30.6745,30.5594,30.6073,84436.0
2024-04-02 12:30:00,31.89,31.91,31.84,31.88,60755.0,30.5978,30.6169,30.5498,30.5882,60755.0
2024-04-02 13:00:00,31.88,31.89,31.77,31.8,89179.0,30.5882,30.5978,30.4826,30.5114,89179.0
2024-04-02 13:30:00,31.8,31.8,31.68,31.74,80135.0,30.5114,30.5114,30.3963,30.4538,80135.0
2024-04-02 14:00:00,31.73,31.8,31.66,31.7,115846.0,30.4442,30.5114,30.3771,30.4155,115846.0
2024-04-02 14:30:00,31.7,31.75,31.64,31.75,140722.0,30.4155,30.4634,30.3579,30.4634,140722.0
2024-04-02 15:00:00,31.75,31.88,31.7,31.77,134386.0,30.4634,30.5882,30.4155,30.4826,134386.0
2024-04-02 15:30:00,31.77,32.44,31.71,31.82,3601986.0,30.4826,31.1255,30.425,30.5306,3601986.0
2024-04-03 09:30:00,32.3,32.42,31.85,32.15,245795.0,30.9911,31.1063,30.5594,30.8472,245795.0
2024-04-03 10:00:00,32.15,32.34,31.92,31.93,108227.0,30.8472,31.0295,30.6265,30.6361,108227.0
2024-04-03 10:30:00,31.92,31.97,31.8,31.88,129286.0,30.6265,30.6745,30.5114,30.5882,129286.0
2024-04-03 11:00:00,31.89,32.01,31.89,31.96,52057.0,30.5978,30.7129,30.5978,30.6649,52057.0
2024-04-03 11:30:00,31.96,31.96,31.85,31.95,50171.0,30.6649,30.6649,30.5594,30.6553,50171.0
2024-04-03 12:00:00,31.96,32.02,31.83,31.89,71853.0,30.6649,30.7225,30.5402,30.5978,71853.0
2024-04-03 12:30:00,31.89,31.94,31.85,31.91,30887.0,30.5978,30.6457,30.5594,30.6169,30887.0
2024-04-03 13:00:00,31.9,32.0,31.88,31.98,36481.0,30.6073,30.7033,30.5882,30.6841,36481.0
2024-04-03 13:30:00,31.98,31.98,31.85,31.88,35532.0,30.6841,30.6841,30.5594,30.5882,35532.0
2024-04-03 14:00:00,31.88,31.94,31.82,31.85,42431.0,30.5882,30.6457,30.5306,30.5594,42431.0
2024-04-03 14:30:00,31.85,31.85,31.76,31.79,86320.0,30.5594,30.5594,30.473,30.5018,86320.0
2024-04-03 15:00:00,31.79,31.83,31.7,31.82,96204.0,30.5018,30.5402,30.4155,30.5306,96204.0
2024-04-03 15:30:00,31.81,31.94,31.8,31.82,408623.0,30.521,30.6457,30.5114,30.5306,408623.0
2024-04-04 09:30:00,32.05,32.33,32.01,32.19,52417.0,30.7513,31.0199,30.7129,30.8856,52417.0
2024-04-04 10:00:00,32.18,32.39,32.16,32.31,78510.0,30.876,31.0775,30.8568,31.0007,78510.0
2024-04-04 10:30:00,32.31,32.43,32.29,32.29,50948.0,31.0007,31.1159,30.9815,30.9815,50948.0
2024-04-04 11:00:00,32.28,32.28,32.09,32.14,68209.0,30.972,30.972,30.7896,30.8376,68209.0
2024-04-04 11:30:00,32.14,32.18,32.08,32.14,68348.0,30.8376,30.876,30.7801,30.8376,68348.0
2024-04-04 12:00:00,32.13,32.19,32.0,32.01,79585.0,30.828,30.8856,30.7033,30.7129,79585.0
2024-04-04 12:30:00,32.01,32.15,31.98,32.11,62772.0,30.7129,30.8472,30.6841,30.8088,62772.0
2024-04-04 13:00:00,32.11,32.24,32.1,32.2,54690.0,30.8088,30.9336,30.7992,30.8952,54690.0
2024-04-04 13:30:00,32.2,32.23,32.07,32.13,88987.0,30.8952,30.924,30.7705,30.828,88987.0
2024-04-04 14:00:00,32.13,32.13,32.01,32.05,212148.0,30.828,30.828,30.7129,30.7513,212148.0
2024-04-04 14:30:00,32.05,32.05,31.88,31.93,414787.0,30.7513,30.7513,30.5882,30.6361,414787.0
2024-04-04 15:00:00,31.91,31.96,31.77,31.82,152032.0,30.6169,30.6649,30.4826,30.5306,152032.0
2024-04-04 15:30:00,31.82,32.03,31.79,31.93,742476.0,30.5306,30.7321,30.5018,30.6361,742476.0
2024-04-05 09:30:00,31.89,32.22,31.85,32.16,98465.0,30.5978,30.9144,30.5594,30.8568,98465.0
2024-04-05 10:00:00,32.17,32.18,32.07,32.16,87976.0,30.8664,30.876,30.7705,30.8568,87976.0
2024-04-05 10:30:00,32.17,32.33,32.13,32.3,221831.0,30.8664,31.0199,30.828,30.9911,221831.0
2024-04-05 11:00:00,32.3,32.34,32.22,32.3,264062.0,30.9911,31.0295,30.9144,30.9911,264062.0
2024-04-05 11:30:00,32.3,32.41,32.24,32.4,247866.0,30.9911,31.0967,30.9336,31.0871,247866.0
2024-04-05 12:00:00,32.4,32.49,32.37,32.4,89226.0,31.0871,31.1734,31.0583,31.0871,89226.0
2024-04-05 12:30:00,32.4,32.45,32.29,32.33,95406.0,31.0871,31.1351,30.9815,31.0199,95406.0
2024-04-05 13:00:00,32.33,32.35,32.24,32.29,187006.0,31.0199,31.0391,30.9336,30.9815,187006.0
2024-04-05 13:30:00,32.29,32.39,32.22,32.29,79569.0,30.9815,31.0775,30.9144,30.9815,79569.0
2024-04-05 14:00:00,32.29,32.38,32.24,32.32,87867.0,30.9815,31.0679,30.9336,31.0103,87867.0
2024-04-05 14:30:00,32.33,32.43,32.24,32.3,132879.0,31.0199,31.1159,30.9336,30.9911,132879.0
2024-04-05 15:00:00,32.3,32.33,32.25,32.3,191391.0,30.9911,31.0199,30.9432,30.9911,191391.0
2024-04-05 15:30:00,32.3,32.37,32.23,32.31,593516.0,30.9911,31.0583,30.924,31.0007,593516.0
2024-04-08 09:30:00,32.31,32.33,32.07,32.11,90478.0,31.0007,31.0199,30.7705,30.8088,90478.0
2024-04-08 10:00:00,32.1,32.1,31.7,31.81,211443.0,30.7992,30.7992,30.4155,30.521,211443.0
2024-04-08 10:30:00,31.81,32.07,31.79,32.03,291482.0,30.521,30.7705,30.5018,30.7321,291482.0
2024-04-08 11:00:00,32.02,32.09,31.97,32.07,195997.0,30.7225,30.7896,30.6745,30.7705,195997.0
2024-04-08 11:30:00,32.06,32.06,31.99,32.01,77500.0,30.7609,30.7609,30.6937,30.7129,77500.0
2024-04-08 12:00:00,32.01,32.17,32.0,32.15,122777.0,30.7129,30.8664,30.7033,30.8472,122777.0
2024-04-08 12:30:00,32.15,32.25,32.13,32.23,177519.0,30.8472,30.9432,30.828,30.924,177519.0
2024-04-08 13:00:00,32.23,32.38,32.23,32.32,271727.0,30.924,31.0679,30.924,31.0103,271727.0
2024-04-08 13:30:00,32.33,32.53,32.31,32.49,48555.0,31.0199,31.2118,31.0007,31.1734,48555.0
2024-04-08 14:00:00,32.49,32.52,32.37,32.38,230844.0,31.1734,31.2022,31.0583,31.0679,230844.0
2024-04-08 14:30:00,32.38,32.41,32.31,32.34,70493.0,31.0679,31.0967,31.0007,31.0295,70493.0
2024-04-08 15:00:00,32.33,32.33,32.15,32.22,343255.0,31.0199,31.0199,30.8472,30.9144,343255.0
2024-04-08 15:30:00,32.21,32.27,32.12,32.24,436895.0,30.9048,30.9624,30.8184,30.9336,436895.0
2024-04-09 09:30:00,32.42,32.63,32.35,32.53,31107.0,31.1063,31.3078,31.0391,31.2118,31107.0
2024-04-09 10:00:00,32.54,32.59,32.49,32.57,62351.0,31.2214,31.2694,31.1734,31.2502,62351.0
2024-04-09 10:30:00,32.57,32.74,32.57,32.69,118237.0,31.2502,31.4133,31.2502,31.3653,118237.0
2024-04-09 11:00:00,32.69,32.78,32.66,32.73,88352.0,31.3653,31.4517,31.3366,31.4037,88352.0
2024-04-09 11:30:00,32.73,32.75,32.51,32.54,65941.0,31.4037,31.4229,31.1926,31.2214,65941.0
2024-04-09 12:00:00,32.54,32.68,32.5,32.68,108753.0,31.2214,31.3557,31.183,31.3557,108753.0
2024-04-09 12:30:00,32.68,32.82,32.67,32.82,139310.0,31.3557,31.4901,31.3461,31.4901,139310.0
2024-04-09 13:00:00,32.82,32.98,32.78,32.91,122547.0,31.4901,31.6436,31.4517,31.5764,122547.0
2024-04-09 13:30:00,32.91,32.91,32.74,32.77,143817.0,31.5764,31.5764,31.4133,31.4421,143817.0
2024-04-09 14:00:00,32.77,32.93,32.75,32.84,279205.0,31.4421,31.5956,31.4229,31.5093,279205.0
2024-04-09 14:30:00,32.84,32.86,32.77,32.8,60489.0,31.5093,31.5284,31.4421,31.4709,60489.0
2024-04-09 15:00:00,32.8,32.96,32.77,32.95,285858.0,31.4709,31.6244,31.4421,31.6148,285858.0
2024-04-09 15:30:00,32.96,33.02,32.79,32.85,474462.0,31.6244,31.682,31.4613,31.5189,474462.0
2024-04-10 09:30:00,31.96,32.36,31.8,31.89,61559.0,30.6649,31.0487,30.5114,30.5978,61559.0
2024-04-10 10:00:00,31.94,32.28,31.94,32.19,99654.0,30.6457,30.972,30.6457,30.8856,99654.0
2024-04-10 10:30:00,32.18,32.26,32.05,32.06,135748.0,30.876,30.9528,30.7513,30.7609,135748.0
2024-04-10 11:00:00,32.06,32.09,31.97,32.01,44110.0,30.7609,30.7896,30.6745,30.7129,44110.0
2024-04-10 11:30:00,32.02,32.02,31.93,31.96,45525.0,30.7225,30.7225,30.6361,30.6649,45525.0
2024-04-10 12:00:00,31.95,31.98,31.93,31.98,47640.0,30.6553,30.6841,30.6361,30.6841,47640.0
2024-04-10 12:30:00,31.97,32.03,31.96,32.01,52519.0,30.6745,30.7321,30.6649,30.7129,52519.0
2024-04-10 13:00:00,32.0,32.04,31.85,32.0,75255.0,30.7033,30.7417,30.5594,30.7033,75255.0
2024-04-10 13:30:00,32.0,32.08,31.88,32.06,67805.0,30.7033,30.7801,30.5882,30.7609,67805.0
2024-04-10 14:00:00,32.06,32.13,32.03,32.05,60526.0,30.7609,30.828,30.7321,30.7513,60526.0
2024-04-10 14:30:00,32.03,32.06,31.96,31.97,49216.0,30.7321,30.7609,30.6649,30.6745,49216.0
2024-04-10 15:00:00,31.97,32.2,31.95,32.14,49824.0,30.6745,30.8952,30.6553,30.8376,49824.0
2024-04-10 15:30:00,32.13,32.43,32.1,32.41,603518.0,30.828,31.1159,30.7992,31.0967,603518.0
2024-04-11 09:30:00,32.68,32.83,32.32,32.5,104650.0,31.3557,31.4997,31.0103,31.183,104650.0
2024-04-11 10:00:00,32.49,32.52,32.23,32.25,76156.0,31.1734,31.2022,30.924,30.9432,76156.0
2024-04-11 10:30:00,32.25,32.28,32.08,32.12,133796.0,30.9432,30.972,30.7801,30.8184,133796.0
2024-04-11 11:00:00,32.12,32.16,31.99,32.0,124993.0,30.8184,30.8568,30.6937,30.7033,124993.0
2024-04-11 11:30:00,32.0,32.24,31.97,32.23,29740.0,30.7033,30.9336,30.6745,30.924,29740.0
2024-04-11 12:00:00,32.23,32.25,32.14,32.15,34708.0,30.924,30.9432,30.8376,30.8472,34708.0
2024-04-11 12:30:00,32.14,32.2,32.09,32.11,50291.0,30.8376,30.8952,30.7896,30.8088,50291.0
2024-04-11 13:00:00,32.11,32.24,32.09,32.22,51318.0,30.8088,30.9336,30.7896,30.9144,51318.0
2024-04-11 13:30:00,32.22,32.23,32.09,32.1,54606.0,30.9144,30.924,30.7896,30.7992,54606.0
2024-04-11 14:00:00,32.11,32.21,32.1,32.2,54024.0,30.8088,30.9048,30.7992,30.8952,54024.0
2024-04-11 14:30:00,32.2,32.23,32.12,32.12,55871.0,30.8952,30.924,30.8184,30.8184,55871.0
2024-04-11 15:00:00,32.12,32.17,32.04,32.06,70931.0,30.8184,30.8664,30.7417,30.7609,70931.0
2024-04-11 15:30:00,32.05,32.07,31.86,32.03,366541.0,30.7513,30.7705,30.569,30.7321,366541.0
2024-04-12 09:30:00,31.77,31.8,31.47,31.5,124636.0,30.4826,30.5114,30.1948,30.2236,124636.0
2024-04-12 10:00:00,31.48,31.53,31.31,31.51,153496.0,30.2044,30.2523,30.0413,30.2332,153496.0
2024-04-12 10:30:00,31.5,31.54,31.36,31.46,89423.0,30.2236,30.2619,30.0892,30.1852,89423.0
2024-04-12 11:00:00,31.46,31.54,31.27,31.27,110212.0,30.1852,30.2619,30.0029,30.0029,110212.0
2024-04-12 11:30:00,31.27,31.28,31.14,31.15,73145.0,30.0029,30.0125,29.8781,29.8877,73145.0
2024-04-12 12:00:00,31.15,31.19,31.08,31.15,76359.0,29.8877,29.9261,29.8206,29.8877,76359.0
2024-04-12 12:30:00,31.14,31.17,31.01,31.03,86503.0,29.8781,29.9069,29.7534,29.7726,86503.0
2024-04-12 13:00:00,31.02,31.08,30.95,30.99,91656.0,29.763,29.8206,29.6958,29.7342,91656.0
2024-04-12 13:30:00,30.99,31.06,30.95,31.02,77707.0,29.7342,29.8014,29.6958,29.763,77707.0
2024-04-12 14:00:00,31.02,31.09,30.98,31.04,86031.0,29.763,29.8302,29.7246,29.7822,86031.0
2024-04-12 14:30:00,31.03,31.06,30.97,31.02,103479.0,29.7726,29.8014,29.715,29.763,103479.0
2024-04-12 15:00:00,31.01,31.02,30.88,30.9,109038.0,29.7534,29.763,29.6287,29.6479,109038.0
2024-04-12 15:30:00,30.9,31.31,30.88,31.31,785596.0,29.6479,30.0413,29.6287,30.0413,785596.0
2024-04-15 09:30:00,31.44,31.75,31.28,31.47,66863.0,30.166,30.4634,30.0125,30.1948,66863.0
2024-04-15 10:00:00,31.49,31.49,31.3,31.31,168919.0,30.214,30.214,30.0317,30.0413,168919.0
2024-04-15 10:30:00,31.3,31.45,31.28,31.3,99852.0,30.0317,30.1756,30.0125,30.0317,99852.0
2024-04-15 11:00:00,31.3,31.33,31.19,31.24,193594.0,30.0317,30.0604,29.9261,29.9741,193594.0
2024-04-15 11:30:00,31.25,31.34,31.22,31.28,112620.0,29.9837,30.07,29.9549,30.0125,112620.0
2024-04-15 12:00:00,31.28,31.52,31.27,31.33,80803.0,30.0125,30.2427,30.0029,30.0604,80803.0
2024-04-15 12:30:00,31.33,31.33,31.19,31.19,74236.0,30.0604,30.0604,29.9261,29.9261,74236.0
2024-04-15 13:00:00,31.19,31.26,31.09,31.15,62279.0,29.9261,29.9933,29.8302,29.8877,62279.0
2024-04-15 13:30:00,31.13,31.13,30.84,31.02,167743.0,29.8686,29.8686,29.5903,29.763,167743.0
2024-04-15 14:00:00,31.01,31.02,30.75,30.78,110995.0,29.7534,29.763,29.5039,29.5327,110995.0
2024-04-15 14:30:00,30.77,30.81,30.71,30.79,90517.0,29.5231,29.5615,29.4656,29.5423,90517.0
2024-04-15 15:00:00,30.78,30.96,30.75,30.91,192125.0,29.5327,29.7054,29.5039,29.6575,192125.0
2024-04-15 15:30:00,30.92,31.04,30.87,30.89,525355.0,29.6671,29.7822,29.6191,29.6383,525355.0
2024-04-16 09:30:00,30.77,30.84,30.62,30.69,260672.0,29.5231,29.5903,29.3792,29.4464,260672.0
2024-04-16 10:00:00,30.69,30.94,30.55,30.92,70496.0,29.4464,29.6862,29.3121,29.6671,70496.0
2024-04-16 10:30:00,30.91,30.92,30.65,30.71,121363.0,29.6575,29.6671,29.408,29.4656,121363.0
2024-04-16 11:00:00,30.71,30.8,30.7,30.76,79674.0,29.4656,29.5519,29.456,29.5135,79674.0
2024-04-16 11:30:00,30.76,30.92,30.74,30.85,54942.0,29.5135,29.6671,29.4944,29.5999,54942.0
2024-04-16 12:00:00,30.84,30.97,30.81,30.9,53879.0,29.5903,29.715,29.5615,29.6479,53879.0
2024-04-16 12:30:00,30.9,30.96,30.87,30.96,88828.0,29.6479,29.7054,29.6191,29.7054,88828.0
2024-04-16 13:00:00,30.96,31.06,30.95,30.97,159594.0,29.7054,29.8014,29.6958,29.715,159594.0
2024-04-16 13:30:00,30.97,31.09,30.86,31.09,114264.0,29.715,29.8302,29.6095,29.8302,114264.0
2024-04-16 14:00:00,31.09,31.13,30.84,30.95,71882.0,29.8302,29.8686,29.5903,29.6958,71882.0
2024-04-16 14:30:00,30.95,31.1,30.9,31.05,75122.0,29.6958,29.8398,29.6479,29.7918,75122.0
2024-04-16 15:00:00,31.02,31.04,30.97,30.98,104199.0,29.763,29.7822,29.715,29.7246,104199.0
2024-04-16 15:30:00,30.97,31.0,30.79,30.79,442815.0,29.715,29.7438,29.5423,29.5423,442815.0
2024-04-17 09:30:00,30.99,31.08,30.71,30.93,59974.0,29.7342,29.8206,29.4656,29.6767,59974.0
2024-04-17 10:00:00,30.91,30.91,30.7,30.72,62729.0,29.6575,29.6575,29.456,29.4752,62729.0
2024-04-17 10:30:00,30.71,30.72,30.51,30.57,37870.0,29.4656,29.4752,29.2737,29.3312,37870.0
2024-04-17 11:00:00,30.58,30.7,30.58,30.64,46127.0,29.3408,29.456,29.3408,29.3984,46127.0
2024-04-17 11:30:00,30.63,30.7,30.56,30.7,70987.0,29.3888,29.456,29.3216,29.456,70987.0
2024-04-17 12:00:00,30.69,30.7,30.55,30.56,80469.0,29.4464,29.456,29.3121,29.3216,80469.0
2024-04-17 12:30:00,30.55,30.68,30.55,30.64,49919.0,29.3121,29.4368,29.3121,29.3984,49919.0
2024-04-17 13:00:00,30.64,30.75,30.63,30.72,33494.0,29.3984,29.5039,29.3888,29.4752,33494.0
2024-04-17 13:30:00,30.72,30.72,30.61,30.69,43064.0,29.4752,29.4752,29.3696,29.4464,43064.0
2024-04-17 14:00:00,30.69,30.72,30.64,30.67,54051.0,29.4464,29.4752,29.3984,29.4272,54051.0
2024-04-17 14:30:00,30.67,30.78,30.63,30.66,69813.0,29.4272,29.5327,29.3888,29.4176,69813.0
2024-04-17 15:00:00,30.65,30.65,30.54,30.54,92170.0,29.408,29.408,29.3025,29.3025,92170.0
2024-04-17 15:30:00,30.54,30.56,30.34,30.35,371186.0,29.3025,29.3216,29.1106,29.1202,371186.0
2024-04-18 09:30:00,30.49,30.68,30.37,30.66,38820.0,29.2545,29.4368,29.1393,29.4176,38820.0
2024-04-18 10:00:00,30.66,30.67,30.56,30.6,82823.0,29.4176,29.4272,29.3216,29.36,82823.0
2024-04-18 10:30:00,30.6,30.6,30.46,30.57,29950.0,29.36,29.36,29.2257,29.3312,29950.0
2024-04-18 11:00:00,30.56,30.6,30.45,30.45,33738.0,29.3216,29.36,29.2161,29.2161,33738.0
2024-04-18 11:30:00,30.44,30.56,30.32,30.53,52340.0,29.2065,29.3216,29.0914,29.2929,52340.0
2024-04-18 12:00:00,30.54,30.58,30.45,30.5,25601.0,29.3025,29.3408,29.2161,29.2641,25601.0
2024-04-18 12:30:00,30.5,30.5,30.39,30.41,30467.0,29.2641,29.2641,29.1585,29.1777,30467.0
2024-04-18 13:00:00,30.41,30.42,30.3,30.38,27300.0,29.1777,29.1873,29.0722,29.1489,27300.0
2024-04-18 13:30:00,30.37,30.41,30.31,30.37,42181.0,29.1393,29.1777,29.0818,29.1393,42181.0
2024-04-18 14:00:00,30.36,30.37,30.25,30.31,32734.0,29.1298,29.1393,29.0242,29.0818,32734.0
2024-04-18 14:30:00,30.32,30.33,30.25,30.28,46268.0,29.0914,29.101,29.0242,29.053,46268.0
2024-04-18 15:00:00,30.28,30.44,30.28,30.44,78280.0,29.053,29.2065,29.053,29.2065,78280.0
2024-04-18 15:30:00,30.44,30.49,30.39,30.43,234961.0,29.2065,29.2545,29.1585,29.1969,234961.0
2024-04-19 09:30:00,30.44,30.53,30.33,30.4,36964.0,29.2065,29.2929,29.101,29.1681,36964.0
2024-04-19 10:00:00,30.4,30.42,30.26,30.39,43942.0,29.1681,29.1873,29.0338,29.1585,43942.0
2024-04-19 10:30:00,30.39,30.44,30.34,30.43,79214.0,29.1585,29.2065,29.1106,29.1969,79214.0
2024-04-19 11:00:00,30.42,30.5,30.34,30.48,74958.0,29.1873,29.2641,29.1106,29.2449,74958.0
2024-04-19 11:30:00,30.47,30.48,30.38,30.4,35118.0,29.2353,29.2449,29.1489,29.1681,35118.0
2024-04-19 12:00:00,30.4,30.42,30.33,30.35,39229.0,29.1681,29.1873,29.101,29.1202,39229.0
2024-04-19 12:30:00,30.35,30.36,30.26,30.27,125205.0,29.1202,29.1298,29.0338,29.0434,125205.0
2024-04-19 13:00:00,30.28,30.39,30.27,30.27,51373.0,29.053,29.1585,29.0434,29.0434,51373.0
2024-04-19 13:30:00,30.27,30.49,30.27,30.43,134737.0,29.0434,29.2545,29.0434,29.1969,134737.0
2024-04-19 14:00:00,30.44,30.44,30.34,30.37,54989.0,29.2065,29.2065,29.1106,29.1393,54989.0
2024-04-19 14:30:00,30.36,30.38,30.28,30.36,66691.0,29.1298,29.1489,29.053,29.1298,66691.0
2024-04-19 15:00:00,30.37,30.47,30.34,30.46,106776.0,29.1393,29.2353,29.1106,29.2257,106776.0
2024-04-19 15:30:00,30.46,30.52,30.36,30.5,292700.0,29.2257,29.2833,29.1298,29.2641,292700.0
2024-04-22 09:30:00,30.48,30.57,30.21,30.46,41820.0,29.2449,29.3312,28.9858,29.2257,41820.0
2024-04-22 10:00:00,30.48,30.53,30.42,30.51,18739.0,29.2449,29.2929,29.1873,29.2737,18739.0
2024-04-22 10:30:00,30.49,30.6,30.4,30.56,147533.0,29.2545,29.36,29.1681,29.3216,147533.0
2024-04-22 11:00:00,30.55,30.55,30.33,30.35,54634.0,29.3121,29.3121,29.101,29.1202,54634.0
2024-04-22 11:30:00,30.35,30.39,30.29,30.36,36598.0,29.1202,29.1585,29.0626,29.1298,36598.0
2024-04-22 12:00:00,30.36,30.43,30.34,30.4,26316.0,29.1298,29.1969,29.1106,29.1681,26316.0
2024-04-22 12:30:00,30.39,30.49,30.32,30.45,40575.0,29.1585,29.2545,29.0914,29.2161,40575.0
2024-04-22 13:00:00,30.45,30.52,30.44,30.48,28883.0,29.2161,29.2833,29.2065,29.2449,28883.0
2024-04-22 13:30:00,30.48,30.57,30.41,30.56,43716.0,29.2449,29.3312,29.1777,29.3216,43716.0
2024-04-22 14:00:00,30.55,30.56,30.51,30.53,18987.0,29.3121,29.3216,29.2737,29.2929,18987.0
2024-04-22 14:30:00,30.52,30.55,30.44,30.44,40125.0,29.2833,29.3121,29.2065,29.2065,40125.0
2024-04-22 15:00:00,30.44,30.61,30.43,30.57,86594.0,29.2065,29.3696,29.1969,29.3312,86594.0
2024-04-22 15:30:00,30.57,30.61,30.35,30.35,566518.0,29.3312,29.3696,29.1202,29.1202,566518.0
2024-04-23 09:30:00,30.32,30.61,30.21,30.55,55980.0,29.0914,29.3696,28.9858,29.3121,55980.0
2024-04-23 10:00:00,30.55,30.74,30.53,30.68,61508.0,29.3121,29.4944,29.2929,29.4368,61508.0
2024-04-23 10:30:00,30.69,30.72,30.63,30.69,31206.0,29.4464,29.4752,29.3888,29.4464,31206.0
2024-04-23 11:00:00,30.7,30.76,30.63,30.74,43052.0,29.456,29.5135,29.3888,29.4944,43052.0
2024-04-23 11:30:00,30.74,30.81,30.71,30.75,37619.0,29.4944,29.5615,29.4656,29.5039,37619.0
2024-04-23 12:00:00,30.76,30.79,30.71,30.79,24950.0,29.5135,29.5423,29.4656,29.5423,24950.0
2024-04-23 12:30:00,30.79,30.84,30.76,30.79,23232.0,29.5423,29.5903,29.5135,29.5423,23232.0
2024-04-23 13:00:00,30.79,30.86,30.77,30.86,20595.0,29.5423,29.6095,29.5231,29.6095,20595.0
2024-04-23 13:30:00,30.86,30.91,30.8,30.9,24660.0,29.6095,29.6575,29.5519,29.6479,24660.0
2024-04-23 14:00:00,30.91,30.91,30.81,30.83,18023.0,29.6575,29.6575,29.5615,29.5807,18023.0
2024-04-23 14:30:00,30.82,30.83,30.76,30.79,23929.0,29.5711,29.5807,29.5135,29.5423,23929.0
2024-04-23 15:00:00,30.78,30.86,30.75,30.77,58356.0,29.5327,29.6095,29.5039,29.5231,58356.0
2024-04-23 15:30:00,30.77,30.9,30.74,30.86,352017.0,29.5231,29.6479,29.4944,29.6095,352017.0
2024-04-24 09:30:00,30.86,30.95,30.72,30.83,32741.0,29.6095,29.6958,29.4752,29.5807,32741.0
2024-04-24 10:00:00,30.8,30.94,30.74,30.94,45585.0,29.5519,29.6862,29.4944,29.6862,45585.0
2024-04-24 10:30:00,30.92,30.93,30.71,30.74,44899.0,29.6671,29.6767,29.4656,29.4944,44899.0
2024-04-24 11:00:00,30.75,30.79,30.67,30.78,60737.0,29.5039,29.5423,29.4272,29.5327,60737.0
2024-04-24 11:30:00,30.79,30.82,30.72,30.82,56019.0,29.5423,29.5711,29.4752,29.5711,56019.0
2024-04-24 12:00:00,30.83,30.96,30.83,30.95,44156.0,29.5807,29.7054,29.5807,29.6958,44156.0
2024-04-24 12:30:00,30.96,30.96,30.82,30.94,38649.0,29.7054,29.7054,29.5711,29.6862,38649.0
2024-04-24 13:00:00,30.94,30.97,30.92,30.96,35577.0,29.6862,29.715,29.6671,29.7054,35577.0
2024-04-24 13:30:00,30.95,31.0,30.92,30.99,36645.0,29.6958,29.7438,29.6671,29.7342,36645.0
2024-04-24 14:00:00,31.0,31.0,30.86,30.91,40544.0,29.7438,29.7438,29.6095,29.6575,40544.0
2024-04-24 14:30:00,30.91,30.96,30.88,30.94,46317.0,29.6575,29.7054,29.6287,29.6862,46317.0
2024-04-24 15:00:00,30.94,30.94,30.82,30.86,68628.0,29.6862,29.6862,29.5711,29.6095,68628.0
2024-04-24 15:30:00,30.85,30.97,30.81,30.91,272196.0,29.5999,29.715,29.5615,29.6575,272196.0
2024-04-25 09:30:00,30.69,30.77,30.5,30.62,28304.0,29.4464,29.5231,29.2641,29.3792,28304.0
2024-04-25 10:00:00,30.6,30.6,30.43,30.5,34804.0,29.36,29.36,29.1969,29.2641,34804.0
2024-04-25 10:30:00,30.51,30.53,30.33,30.41,35183.0,29.2737,29.2929,29.101,29.1777,35183.0
2024-04-25 11:00:00,30.38,30.45,30.35,30.36,21915.0,29.1489,29.2161,29.1202,29.1298,21915.0
2024-04-25 11:30:00,30.33,30.38,30.26,30.29,61232.0,29.101,29.1489,29.0338,29.0626,61232.0
2024-04-25 12:00:00,30.3,30.3,30.13,30.26,63875.0,29.0722,29.0722,28.9091,29.0338,63875.0
2024-04-25 12:30:00,30.25,30.29,30.17,30.2,36201.0,29.0242,29.0626,28.9475,28.9762,36201.0
2024-04-25 13:00:00,30.2,30.27,30.1,30.26,53170.0,28.9762,29.0434,28.8803,29.0338,53170.0
2024-04-25 13:30:00,30.26,30.42,30.23,30.38,70674.0,29.0338,29.1873,29.005,29.1489,70674.0
2024-04-25 14:00:00,30.37,30.46,30.32,30.39,84447.0,29.1393,29.2257,29.0914,29.1585,84447.0
2024-04-25 14:30:00,30.39,30.48,30.35,30.39,54005.0,29.1585,29.2449,29.1202,29.1585,54005.0
2024-04-25 15:00:00,30.4,30.51,30.37,30.4,89002.0,29.1681,29.2737,29.1393,29.1681,89002.0
2024-04-25 15:30:00,30.39,30.43,30.29,30.36,253082.0,29.1585,29.1969,29.0626,29.1298,253082.0
2024-04-26 09:30:00,30.28,30.67,30.18,30.54,79126.0,29.053,29.4272,28.957,29.3025,79126.0
2024-04-26 10:00:00,30.54,30.69,30.5,30.68,41945.0,29.3025,29.4464,29.2641,29.4368,41945.0
2024-04-26 10:30:00,30.68,30.79,30.65,30.71,36542.0,29.4368,29.5423,29.408,29.4656,36542.0
2024-04-26 11:00:00,30.7,30.71,30.55,30.57,62748.0,29.456,29.4656,29.3121,29.3312,62748.0
2024-04-26 11:30:00,30.57,30.61,30.53,30.61,21581.0,29.3312,29.3696,29.2929,29.3696,21581.0
2024-04-26 12:00:00,30.6,30.68,30.58,30.68,21140.0,29.36,29.4368,29.3408,29.4368,21140.0
2024-04-26 12:30:00,30.68,30.7,30.61,30.7,18501.0,29.4368,29.456,29.3696,29.456,18501.0
2024-04-26 13:00:00,30.69,30.69,30.54,30.59,19431.0,29.4464,29.4464,29.3025,29.3504,19431.0
2024-04-26 13:30:00,30.59,30.68,30.58,30.68,43383.0,29.3504,29.4368,29.3408,29.4368,43383.0
2024-04-26 14:00:00,30.67,30.71,30.65,30.7,39031.0,29.4272,29.4656,29.408,29.456,39031.0
2024-04-26 14:30:00,30.7,30.76,30.65,30.75,42630.0,29.456,29.5135,29.408,29.5039,42630.0
2024-04-26 15:00:00,30.74,30.79,30.67,30.67,43213.0,29.4944,29.5423,29.4272,29.4272,43213.0
2024-04-26 15:30:00,30.68,30.7,30.56,30.58,225598.0,29.4368,29.456,29.3216,29.3408,225598.0
2024-04-29 09:30:00,30.79,31.0,30.68,30.76,54648.0,29.5423,29.7438,29.4368,29.5135,54648.0
2024-04-29 10:00:00,30.79,30.91,30.63,30.88,165626.0,29.5423,29.6575,29.3888,29.6287,165626.0
2024-04-29 10:30:00,30.89,30.96,30.79,30.85,73757.0,29.6383,29.7054,29.5423,29.5999,73757.0
2024-04-29 11:00:00,30.84,30.88,30.73,30.75,50096.0,29.5903,29.6287,29.4848,29.5039,50096.0
2024-04-29 11:30:00,30.73,30.87,30.73,30.86,55692.0,29.4848,29.6191,29.4848,29.6095,55692.0
2024-04-29 12:00:00,30.85,30.92,30.83,30.89,33248.0,29.5999,29.6671,29.5807,29.6383,33248.0
2024-04-29 12:30:00,30.89,30.94,30.85,30.87,26740.0,29.6383,29.6862,29.5999,29.6191,26740.0
2024-04-29 13:00:00,30.87,30.9,30.84,30.86,34044.0,29.6191,29.6479,29.5903,29.6095,34044.0
2024-04-29 13:30:00,30.85,30.86,30.82,30.85,39866.0,29.5999,29.6095,29.5711,29.5999,39866.0
2024-04-29 14:00:00,30.84,30.86,30.83,30.84,40409.0,29.5903,29.6095,29.5807,29.5903,40409.0
2024-04-29 14:30:00,30.83,30.9,30.78,30.88,45264.0,29.5807,29.6479,29.5327,29.6287,45264.0
2024-04-29 15:00:00,30.87,30.88,30.69,30.69,91121.0,29.6191,29.6287,29.4464,29.4464,91121.0
2024-04-29 15:30:00,30.69,30.74,30.63,30.7,215080.0,29.4464,29.4944,29.3888,29.456,215080.0
2024-04-30 09:30:00,30.09,30.39,29.94,30.16,249440.0,28.8707,29.1585,28.7268,28.9379,249440.0
2024-04-30 10:00:00,30.17,30.23,30.0,30.0,110274.0,28.9475,29.005,28.7843,28.7843,110274.0
2024-04-30 10:30:00,30.01,30.28,29.94,30.08,171466.0,28.7939,29.053,28.7268,28.8611,171466.0
2024-04-30 11:00:00,30.09,30.2,30.08,30.17,50509.0,28.8707,28.9762,28.8611,28.9475,50509.0
2024-04-30 11:30:00,30.15,30.27,30.11,30.26,54960.0,28.9283,29.0434,28.8899,29.0338,54960.0
2024-04-30 12:00:00,30.27,30.29,30.21,30.22,27047.0,29.0434,29.0626,28.9858,28.9954,27047.0
2024-04-30 12:30:00,30.21,30.24,30.11,30.22,98253.0,28.9858,29.0146,28.8899,28.9954,98253.0
2024-04-30 13:00:00,30.22,30.29,30.17,30.23,64182.0,28.9954,29.0626,28.9475,29.005,64182.0
2024-04-30 13:30:00,30.24,30.26,30.14,30.2,29993.0,29.0146,29.0338,28.9187,28.9762,29993.0
2024-04-30 14:00:00,30.21,30.23,30.09,30.15,54252.0,28.9858,29.005,28.8707,28.9283,54252.0
2024-04-30 14:30:00,30.15,30.17,30.1,30.15,88657.0,28.9283,28.9475,28.8803,28.9283,88657.0
2024-04-30 15:00:00,30.15,30.22,30.06,30.07,74627.0,28.9283,28.9954,28.8419,28.8515,74627.0
2024-04-30 15:30:00,30.06,30.08,29.98,30.01,344590.0,28.8419,28.8611,28.7652,28.7939,344590.0
2024-05-01 09:30:00,30.0,30.32,30.0,30.2,45760.0,28.7843,29.0914,28.7843,28.9762,45760.0
2024-05-01 10:00:00,30.17,30.25,30.07,30.09,48340.0,28.9475,29.0242,28.8515,28.8707,48340.0
2024-05-01 10:30:00,30.09,30.17,29.97,30.17,65714.0,28.8707,28.9475,28.7556,28.9475,65714.0
2024-05-01 11:00:00,30.18,30.21,30.12,30.17,48604.0,28.957,28.9858,28.8995,28.9475,48604.0
2024-05-01 11:30:00,30.17,30.26,30.17,30.23,43467.0,28.9475,29.0338,28.9475,29.005,43467.0
2024-05-01 12:00:00,30.23,30.34,30.23,30.3,43834.0,29.005,29.1106,29.005,29.0722,43834.0
2024-05-01 12:30:00,30.29,30.31,30.24,30.3,123584.0,29.0626,29.0818,29.0146,29.0722,123584.0
2024-05-01 13:00:00,30.28,30.33,30.24,30.31,46575.0,29.053,29.101,29.0146,29.0818,46575.0
2024-05-01 13:30:00,30.32,30.36,30.26,30.28,137209.0,29.0914,29.1298,29.0338,29.053,137209.0
2024-05-01 14:00:00,30.27,30.36,30.27,30.33,66521.0,29.0434,29.1298,29.0434,29.101,66521.0
2024-05-01 14:30:00,30.35,30.62,30.19,30.54,89208.0,29.1202,29.3792,28.9666,29.3025,89208.0
2024-05-01 15:00:00,30.58,30.78,30.43,30.48,162897.0,29.3408,29.5327,29.1969,29.2449,162897.0
2024-05-01 15:30:00,30.48,30.49,30.15,30.17,453347.0,29.2449,29.2545,28.9283,28.9475,453347.0
2024-05-02 09:30:00,29.58,29.9,28.48,28.85,953676.0,28.3814,28.6884,27.3259,27.6809,953676.0
2024-05-02 10:00:00,28.84,29.19,28.74,29.0,662347.0,27.6713,28.0072,27.5754,27.8249,662347.0
2024-05-02 10:30:00,29.0,29.12,28.85,29.05,81399.0,27.8249,27.94,27.6809,27.8728,81399.0
2024-05-02 11:00:00,29.01,29.27,28.98,29.19,208210.0,27.8345,28.0839,27.8057,28.0072,208210.0
2024-05-02 11:30:00,29.19,29.39,29.15,29.38,187695.0,28.0072,28.1991,27.9688,28.1895,187695.0
2024-05-02 12:00:00,29.36,29.39,29.07,29.08,175172.0,28.1703,28.1991,27.892,27.9016,175172.0
2024-05-02 12:30:00,29.03,29.14,28.83,29.13,91003.0,27.8536,27.9592,27.6618,27.9496,91003.0
2024-05-02 13:00:00,29.13,29.14,28.75,28.81,121081.0,27.9496,27.9592,27.585,27.6426,121081.0
2024-05-02 13:30:00,28.82,28.88,28.55,28.76,362885.0,27.6522,27.7097,27.3931,27.5946,362885.0
2024-05-02 14:00:00,28.76,28.81,28.56,28.73,524463.0,27.5946,27.6426,27.4027,27.5658,524463.0
2024-05-02 14:30:00,28.72,28.78,28.39,28.39,634027.0,27.5562,27.6138,27.2396,27.2396,634027.0
2024-05-02 15:00:00,28.4,28.72,28.39,28.71,122468.0,27.2492,27.5562,27.2396,27.5466,122468.0
2024-05-02 15:30:00,28.71,28.71,28.33,28.36,737667.0,27.5466,27.5466,27.182,27.2108,737667.0
2024-05-03 09:30:00,28.75,29.06,28.69,28.85,134920.0,27.585,27.8824,27.5274,27.6809,134920.0
2024-05-03 10:00:00,28.85,29.0,28.37,28.62,872818.0,27.6809,27.8249,27.2204,27.4603,872818.0
2024-05-03 10:30:00,28.62,28.83,28.52,28.52,575475.0,27.4603,27.6618,27.3643,27.3643,575475.0
2024-05-03 11:00:00,28.5,28.56,28.4,28.49,57753.0,27.3451,27.4027,27.2492,27.3355,57753.0
2024-05-03 11:30:00,28.48,28.68,28.42,28.52,74641.0,27.3259,27.5178,27.2684,27.3643,74641.0
2024-05-03 12:00:00,28.51,28.52,28.31,28.34,103342.0,27.3547,27.3643,27.1628,27.1916,103342.0
2024-05-03 12:30:00,28.34,28.37,27.96,27.97,135955.0,27.1916,27.2204,26.827,26.8366,135955.0
2024-05-03 13:00:00,27.98,28.35,27.96,28.21,149338.0,26.8462,27.2012,26.827,27.0669,149338.0
2024-05-03 13:30:00,28.21,28.27,28.11,28.15,55366.0,27.0669,27.1244,26.9709,27.0093,55366.0
2024-05-03 14:00:00,28.15,28.23,28.11,28.14,73918.0,27.0093,27.0861,26.9709,26.9997,73918.0
2024-05-03 14:30:00,28.15,28.25,28.09,28.15,104368.0,27.0093,27.1053,26.9517,27.0093,104368.0
2024-05-03 15:00:00,28.14,28.18,28.04,28.05,70153.0,26.9997,27.0381,26.9038,26.9134,70153.0
2024-05-03 15:30:00,28.05,28.29,28.02,28.29,513018.0,26.9134,27.1436,26.8846,27.1436,513018.0
2024-05-06 09:30:00,28.46,28.62,28.13,28.13,56452.0,27.3067,27.4603,26.9901,26.9901,56452.0
2024-05-06 10:00:00,28.16,28.24,28.06,28.11,72723.0,27.0189,27.0957,26.923,26.9709,72723.0
2024-05-06 10:30:00,28.09,28.15,27.99,28.07,56611.0,26.9517,27.0093,26.8558,26.9325,56611.0
2024-05-06 11:00:00,28.09,28.13,28.0,28.05,74351.0,26.9517,26.9901,26.8654,26.9134,74351.0
2024-05-06 11:30:00,28.05,28.1,27.97,28.07,102883.0,26.9134,26.9613,26.8366,26.9325,102883.0
2024-05-06 12:00:00,28.06,28.12,28.03,28.1,81231.0,26.923,26.9805,26.8942,26.9613,81231.0
2024-05-06 12:30:00,28.1,28.23,28.09,28.18,99589.0,26.9613,27.0861,26.9517,27.0381,99589.0
2024-05-06 13:00:00,28.17,28.21,28.12,28.14,84036.0,27.0285,27.0669,26.9805,26.9997,84036.0
2024-05-06 13:30:00,28.17,28.24,28.14,28.21,91394.0,27.0285,27.0957,26.9997,27.0669,91394.0
2024-05-06 14:00:00,28.2,28.26,28.17,28.24,93968.0,27.0573,27.1148,27.0285,27.0957,93968.0
2024-05-06 14:30:00,28.24,28.25,28.16,28.19,115599.0,27.0957,27.1053,27.0189,27.0477,115599.0
2024-05-06 15:00:00,28.19,28.3,28.17,28.26,182389.0,27.0477,27.1532,27.0285,27.1148,182389.0
2024-05-06 15:30:00,28.26,28.33,28.18,28.25,701637.0,27.1148,27.182,27.0381,27.1053,701637.0
2024-05-07 09:30:00,28.54,29.09,28.53,29.07,231761.0,27.3835,27.9112,27.3739,27.892,231761.0
2024-05-07 10:00:00,29.06,29.13,28.83,28.86,367141.0,27.8824,27.9496,27.6618,27.6905,367141.0
2024-05-07 10:30:00,28.85,28.92,28.75,28.78,202487.0,27.6809,27.7481,27.585,27.6138,202487.0
2024-05-07 11:00:00,28.79,28.92,28.76,28.8,162737.0,27.6234,27.7481,27.5946,27.633,162737.0
2024-05-07 11:30:00,28.8,28.82,28.61,28.61,77832.0,27.633,27.6522,27.4507,27.4507,77832.0
2024-05-07 12:00:00,28.61,28.64,28.54,28.55,47274.0,27.4507,27.4795,27.3835,27.3931,47274.0
2024-05-07 12:30:00,28.55,28.55,28.44,28.45,49286.0,27.3931,27.3931,27.2876,27.2971,49286.0
2024-05-07 13:00:00,28.44,28.52,28.43,28.43,46751.0,27.2876,27.3643,27.278,27.278,46751.0
2024-05-07 13:30:00,28.44,28.51,28.41,28.49,96206.0,27.2876,27.3547,27.2588,27.3355,96206.0
2024-05-07 14:00:00,28.5,28.5,28.37,28.44,139015.0,27.3451,27.3451,27.2204,27.2876,139015.0
2024-05-07 14:30:00,28.44,28.49,28.38,28.43,103252.0,27.2876,27.3355,27.23,27.278,103252.0
2024-05-07 15:00:00,28.42,28.47,28.35,28.39,143113.0,27.2684,27.3163,27.2012,27.2396,143113.0
2024-05-07 15:30:00,28.4,28.41,28.22,28.26,456166.0,27.2492,27.2588,27.0765,27.1148,456166.0
2024-05-08 09:30:00,28.05,28.2,27.89,27.97,137800.0,26.9134,27.0573,26.7598,26.8366,137800.0
2024-05-08 10:00:00,27.95,27.95,27.84,27.86,190033.0,26.8174,26.8174,26.7119,26.7311,190033.0
2024-05-08 10:30:00,27.82,28.0,27.82,27.96,368852.0,26.6927,26.8654,26.6927,26.827,368852.0
2024-05-08 11:00:00,27.96,28.06,27.91,28.0,251874.0,26.827,26.923,26.779,26.8654,251874.0
2024-05-08 11:30:00,27.99,28.01,27.77,27.79,306099.0,26.8558,26.875,26.6447,26.6639,306099.0
2024-05-08 12:00:00,27.8,27.86,27.73,27.78,224940.0,26.6735,26.7311,26.6063,26.6543,224940.0
2024-05-08 12:30:00,27.77,27.81,27.68,27.76,393261.0,26.6447,26.6831,26.5584,26.6351,393261.0
2024-05-08 13:00:00,27.76,27.78,27.71,27.75,95410.0,26.6351,26.6543,26.5871,26.6255,95410.0
2024-05-08 13:30:00,27.74,27.9,27.71,27.88,184143.0,26.6159,26.7694,26.5871,26.7502,184143.0
2024-05-08 14:00:00,27.88,27.92,27.85,27.89,90125.0,26.7502,26.7886,26.7215,26.7598,90125.0
2024-05-08 14:30:00,27.9,27.94,27.84,27.86,91000.0,26.7694,26.8078,26.7119,26.7311,91000.0
2024-05-08 15:00:00,27.86,28.02,27.84,28.02,148018.0,26.7311,26.8846,26.7119,26.8846,148018.0
2024-05-08 15:30:00,28.01,28.01,27.79,27.81,495079.0,26.875,26.875,26.6639,26.6831,495079.0
2024-05-09 09:30:00,27.89,28.2,27.8,28.07,114864.0,26.7598,27.0573,26.6735,26.9325,114864.0
2024-05-09 10:00:00,28.08,28.24,28.02,28.21,397446.0,26.9421,27.0957,26.8846,27.0669,397446.0
2024-05-09 10:30:00,28.21,28.21,28.05,28.05,185074.0,27.0669,27.0669,26.9134,26.9134,185074.0
2024-05-09 11:00:00,28.06,28.1,28.05,28.09,69788.0,26.923,26.9613,26.9134,26.9517,69788.0
2024-05-09 11:30:00,28.09,28.1,28.02,28.04,90255.0,26.9517,26.9613,26.8846,26.9038,90255.0
2024-05-09 12:00:00,28.05,28.09,28.0,28.02,54226.0,26.9134,26.9517,26.8654,26.8846,54226.0
2024-05-09 12:30:00,28.01,28.08,27.98,28.04,73733.0,26.875,26.9421,26.8462,26.9038,73733.0
2024-05-09 13:00:00,28.04,28.05,27.99,28.03,84851.0,26.9038,26.9134,26.8558,26.8942,84851.0
2024-05-09 13:30:00,28.02,28.05,28.0,28.02,110563.0,26.8846,26.9134,26.8654,26.8846,110563.0
2024-05-09 14:00:00,28.03,28.04,28.0,28.03,47965.0,26.8942,26.9038,26.8654,26.8942,47965.0
2024-05-09 14:30:00,28.02,28.09,28.01,28.04,119730.0,26.8846,26.9517,26.875,26.9038,119730.0
2024-05-09 15:00:00,28.05,28.06,28.02,28.03,134175.0,26.9134,26.923,26.8846,26.8942,134175.0
2024-05-09 15:30:00,28.03,28.23,28.01,28.22,972531.0,26.8942,27.0861,26.875,27.0765,972531.0
2024-05-10 09:30:00,28.19,28.35,28.17,28.22,247438.0,27.0477,27.2012,27.0285,27.0765,247438.0
2024-05-10 10:00:00,28.2,28.2,27.92,27.94,112483.0,27.0573,27.0573,26.7886,26.8078,112483.0
2024-05-10 10:30:00,27.95,28.02,27.87,27.96,193814.0,26.8174,26.8846,26.7407,26.827,193814.0
2024-05-10 11:00:00,27.97,27.98,27.85,27.94,165916.0,26.8366,26.8462,26.7215,26.8078,165916.0
2024-05-10 11:30:00,27.94,27.99,27.87,27.93,182671.0,26.8078,26.8558,26.7407,26.7982,182671.0
2024-05-10 12:00:00,27.93,27.95,27.87,27.92,66196.0,26.7982,26.8174,26.7407,26.7886,66196.0
2024-05-10 12:30:00,27.92,27.97,27.89,27.9,58382.0,26.7886,26.8366,26.7598,26.7694,58382.0
2024-05-10 13:00:00,27.91,27.95,27.89,27.91,82431.0,26.779,26.8174,26.7598,26.779,82431.0
2024-05-10 13:30:00,27.92,27.99,27.9,27.99,99928.0,26.7886,26.8558,26.7694,26.8558,99928.0
2024-05-10 14:00:00,27.99,28.07,27.96,27.98,227793.0,26.8558,26.9325,26.827,26.8462,227793.0
2024-05-10 14:30:00,27.97,28.02,27.96,28.01,77720.0,26.8366,26.8846,26.827,26.875,77720.0
2024-05-10 15:00:00,28.0,28.02,27.93,27.95,171975.0,26.8654,26.8846,26.7982,26.8174,171975.0
2024-05-10 15:30:00,27.95,28.05,27.87,27.9,798740.0,26.8174,26.9134,26.7407,26.7694,798740.0
2024-05-13 09:30:00,28.03,28.47,27.95,28.44,424551.0,26.8942,27.3163,26.8174,27.2876,424551.0
2024-05-13 10:00:00,28.46,28.69,28.44,28.45,102675.0,27.3067,27.5274,27.2876,27.2971,102675.0
2024-05-13 10:30:00,28.43,28.55,28.38,28.43,167335.0,27.278,27.3931,27.23,27.278,167335.0
2024-05-13 11:00:00,28.43,28.43,28.35,28.36,41301.0,27.278,27.278,27.2012,27.2108,41301.0
2024-05-13 11:30:00,28.36,28.36,28.19,28.19,41057.0,27.2108,27.2108,27.0477,27.0477,41057.0
2024-05-13 12:00:00,28.19,28.22,28.13,28.15,68324.0,27.0477,27.0765,26.9901,27.0093,68324.0
2024-05-13 12:30:00,28.16,28.18,28.09,28.11,32608.0,27.0189,27.0381,26.9517,26.9709,32608.0
2024-05-13 13:00:00,28.1,28.1,27.95,27.95,49513.0,26.9613,26.9613,26.8174,26.8174,49513.0
2024-05-13 13:30:00,27.95,28.17,27.93,28.16,129263.0,26.8174,27.0285,26.7982,27.0189,129263.0
2024-05-13 14:00:00,28.16,28.23,28.09,28.2,111628.0,27.0189,27.0861,26.9517,27.0573,111628.0
2024-05-13 14:30:00,28.2,28.3,28.19,28.25,52565.0,27.0573,27.1532,27.0477,27.1053,52565.0
2024-05-13 15:00:00,28.26,28.29,28.2,28.21,124473.0,27.1148,27.1436,27.0573,27.0669,124473.0
2024-05-13 15:30:00,28.21,28.26,28.15,28.16,598684.0,27.0669,27.1148,27.0093,27.0189,598684.0
2024-05-14 09:30:00,28.45,28.57,28.28,28.45,392568.0,27.2971,27.4123,27.134,27.2971,392568.0
2024-05-14 10:00:00,28.44,28.5,28.21,28.32,124847.0,27.2876,27.3451,27.0669,27.1724,124847.0
2024-05-14 10:30:00,28.32,28.34,28.15,28.16,95822.0,27.1724,27.1916,27.0093,27.0189,95822.0
2024-05-14 11:00:00,28.16,28.19,28.08,28.14,106099.0,27.0189,27.0477,26.9421,26.9997,106099.0
2024-05-14 11:30:00,28.15,28.16,27.97,28.02,64817.0,27.0093,27.0189,26.8366,26.8846,64817.0
2024-05-14 12:00:00,28.02,28.04,27.96,28.0,97909.0,26.8846,26.9038,26.827,26.8654,97909.0
2024-05-14 12:30:00,28.01,28.02,27.84,27.85,33339.0,26.875,26.8846,26.7119,26.7215,33339.0
2024-05-14 13:00:00,27.85,27.85,27.77,27.8,34207.0,26.7215,26.7215,26.6447,26.6735,34207.0
2024-05-14 13:30:00,27.8,27.91,27.79,27.88,43715.0,26.6735,26.779,26.6639,26.7502,43715.0
2024-05-14 14:00:00,27.87,27.88,27.79,27.87,79753.0,26.7407,26.7502,26.6639,26.7407,79753.0
2024-05-14 14:30:00,27.88,27.91,27.84,27.91,47056.0,26.7502,26.779,26.7119,26.779,47056.0
2024-05-14 15:00:00,27.91,27.95,27.88,27.94,80574.0,26.779,26.8174,26.7502,26.8078,80574.0
2024-05-14 15:30:00,27.93,28.14,27.93,28.1,313229.0,26.7982,26.9997,26.7982,26.9613,313229.0
2024-05-15 09:30:00,28.29,28.45,28.11,28.26,170812.0,27.1436,27.2971,26.9709,27.1148,170812.0
2024-05-15 10:00:00,28.28,28.4,28.25,28.38,81703.0,27.134,27.2492,27.1053,27.23,81703.0
2024-05-15 10:30:00,28.39,28.44,28.32,28.4,57289.0,27.2396,27.2876,27.1724,27.2492,57289.0
2024-05-15 11:00:00,28.4,28.47,28.39,28.41,34875.0,27.2492,27.3163,27.2396,27.2588,34875.0
2024-05-15 11:30:00,28.42,28.5,28.39,28.39,31160.0,27.2684,27.3451,27.2396,27.2396,31160.0
2024-05-15 12:00:00,28.39,28.47,28.35,28.47,55365.0,27.2396,27.3163,27.2012,27.3163,55365.0
2024-05-15 12:30:00,28.46,28.5,28.36,28.38,75830.0,27.3067,27.3451,27.2108,27.23,75830.0
2024-05-15 13:00:00,28.38,28.45,28.34,28.38,74544.0,27.23,27.2971,27.1916,27.23,74544.0
2024-05-15 13:30:00,28.38,28.45,28.36,28.38,58982.0,27.23,27.2971,27.2108,27.23,58982.0
2024-05-15 14:00:00,28.39,28.43,28.33,28.37,123273.0,27.2396,27.278,27.182,27.2204,123273.0
2024-05-15 14:30:00,28.38,28.39,28.29,28.33,81739.0,27.23,27.2396,27.1436,27.182,81739.0
2024-05-15 15:00:00,28.33,28.41,28.32,28.39,108655.0,27.182,27.2588,27.1724,27.2396,108655.0
2024-05-15 15:30:00,28.39,28.39,28.22,28.24,301003.0,27.2396,27.2396,27.0765,27.0957,301003.0
2024-05-16 09:30:00,28.17,28.38,28.17,28.25,67547.0,27.0285,27.23,27.0285,27.1053,67547.0
2024-05-16 10:00:00,28.24,28.26,28.14,28.22,88143.0,27.0957,27.1148,26.9997,27.0765,88143.0
2024-05-16 10:30:00,28.2,28.25,28.16,28.2,110646.0,27.0573,27.1053,27.0189,27.0573,110646.0
2024-05-16 11:00:00,28.2,28.35,28.16,28.32,109594.0,27.0573,27.2012,27.0189,27.1724,109594.0
2024-05-16 11:30:00,28.32,28.32,28.22,28.23,44401.0,27.1724,27.1724,27.0765,27.0861,44401.0
2024-05-16 12:00:00,28.23,28.25,28.18,28.22,47703.0,27.0861,27.1053,27.0381,27.0765,47703.0
2024-05-16 12:30:00,28.21,28.32,28.2,28.32,60794.0,27.0669,27.1724,27.0573,27.1724,60794.0
2024-05-16 13:00:00,28.32,28.38,28.26,28.32,57311.0,27.1724,27.23,27.1148,27.1724,57311.0
2024-05-16 13:30:00,28.32,28.32,28.26,28.26,64462.0,27.1724,27.1724,27.1148,27.1148,64462.0
2024-05-16 14:00:00,28.27,28.38,28.24,28.32,130975.0,27.1244,27.23,27.0957,27.1724,130975.0
2024-05-16 14:30:00,28.32,28.38,28.3,28.37,58662.0,27.1724,27.23,27.1532,27.2204,58662.0
2024-05-16 15:00:00,28.38,28.41,28.33,28.37,108611.0,27.23,27.2588,27.182,27.2204,108611.0
2024-05-16 15:30:00,28.37,28.47,28.35,28.37,397840.0,27.2204,27.3163,27.2012,27.2204,397840.0
2024-05-17 09:30:00,28.31,28.33,27.93,28.05,40992.0,27.1628,27.182,26.7982,26.9134,40992.0
2024-05-17 10:00:00,28.03,28.04,27.92,27.92,38910.0,26.8942,26.9038,26.7886,26.7886,38910.0
2024-05-17 10:30:00,27.92,28.01,27.82,27.9,77715.0,26.7886,26.875,26.6927,26.7694,77715.0
2024-05-17 11:00:00,27.9,27.96,27.74,27.74,70670.0,26.7694,26.827,26.6159,26.6159,70670.0
2024-05-17 11:30:00,27.73,27.89,27.7,27.88,120935.0,26.6063,26.7598,26.5775,26.7502,120935.0
2024-05-17 12:00:00,27.88,27.96,27.87,27.9,32468.0,26.7502,26.827,26.7407,26.7694,32468.0
2024-05-17 12:30:00,27.91,27.94,27.88,27.9,13459.0,26.779,26.8078,26.7502,26.7694,13459.0
2024-05-17 13:00:00,27.91,27.97,27.91,27.93,22725.0,26.779,26.8366,26.779,26.7982,22725.0
2024-05-17 13:30:00,27.92,27.96,27.88,27.91,60808.0,26.7886,26.827,26.7502,26.779,60808.0
2024-05-17 14:00:00,27.91,28.04,27.9,28.0,79954.0,26.779,26.9038,26.7694,26.8654,79954.0
2024-05-17 14:30:00,28.01,28.06,28.0,28.05,45716.0,26.875,26.923,26.8654,26.9134,45716.0
2024-05-17 15:00:00,28.04,28.22,28.04,28.21,151544.0,26.9038,27.0765,26.9038,27.0669,151544.0
2024-05-17 15:30:00,28.21,28.31,28.14,28.3,391672.0,27.0669,27.1628,26.9997,27.1532,391672.0
2024-05-20 09:30:00,28.24,28.32,27.92,28.1,38256.0,27.0957,27.1724,26.7886,26.9613,38256.0
2024-05-20 10:00:00,28.1,28.14,28.06,28.12,88970.0,26.9613,26.9997,26.923,26.9805,88970.0
2024-05-20 10:30:00,28.11,28.3,28.09,28.3,57087.0,26.9709,27.1532,26.9517,27.1532,57087.0
2024-05-20 11:00:00,28.3,28.33,28.2,28.31,53164.0,27.1532,27.182,27.0573,27.1628,53164.0
2024-05-20 11:30:00,28.32,28.38,28.24,28.29,76401.0,27.1724,27.23,27.0957,27.1436,76401.0
2024-05-20 12:00:00,28.29,28.33,28.2,28.28,85120.0,27.1436,27.182,27.0573,27.134,85120.0
2024-05-20 12:30:00,28.27,28.28,28.14,28.17,43060.0,27.1244,27.134,26.9997,27.0285,43060.0
2024-05-20 13:00:00,28.17,28.19,28.05,28.08,51787.0,27.0285,27.0477,26.9134,26.9421,51787.0
2024-05-20 13:30:00,28.07,28.07,28.0,28.01,39767.0,26.9325,26.9325,26.8654,26.875,39767.0
2024-05-20 14:00:00,28.02,28.02,27.95,28.02,40980.0,26.8846,26.8846,26.8174,26.8846,40980.0
2024-05-20 14:30:00,28.02,28.03,27.98,28.01,86408.0,26.8846,26.8942,26.8462,26.875,86408.0
2024-05-20 15:00:00,28.01,28.1,28.0,28.04,102092.0,26.875,26.9613,26.8654,26.9038,102092.0
2024-05-20 15:30:00,28.04,28.15,28.03,28.13,246185.0,26.9038,27.0093,26.8942,26.9901,246185.0
2024-05-21 09:30:00,28.0,28.27,28.0,28.14,80689.0,26.8654,27.1244,26.8654,26.9997,80689.0
2024-05-21 10:00:00,28.15,28.34,28.15,28.19,81770.0,27.0093,27.1916,27.0093,27.0477,81770.0
2024-05-21 10:30:00,28.19,28.24,28.11,28.13,200602.0,27.0477,27.0957,26.9709,26.9901,200602.0
2024-05-21 11:00:00,28.12,28.16,28.1,28.13,117791.0,26.9805,27.0189,26.9613,26.9901,117791.0
2024-05-21 11:30:00,28.12,28.15,28.08,28.09,51757.0,26.9805,27.0093,26.9421,26.9517,51757.0
2024-05-21 12:00:00,28.09,28.09,28.01,28.05,59971.0,26.9517,26.9517,26.875,26.9134,59971.0
2024-05-21 12:30:00,28.05,28.05,27.97,27.99,59695.0,26.9134,26.9134,26.8366,26.8558,59695.0
2024-05-21 13:00:00,28.0,28.05,27.99,28.05,37513.0,26.8654,26.9134,26.8558,26.9134,37513.0
2024-05-21 13:30:00,28.04,28.17,28.03,28.16,78099.0,26.9038,27.0285,26.8942,27.0189,78099.0
2024-05-21 14:00:00,28.17,28.23,28.15,28.2,61741.0,27.0285,27.0861,27.0093,27.0573,61741.0
2024-05-21 14:30:00,28.2,28.2,28.11,28.16,127603.0,27.0573,27.0573,26.9709,27.0189,127603.0
2024-05-21 15:00:00,28.16,28.21,28.15,28.19,75062.0,27.0189,27.0669,27.0093,27.0477,75062.0
2024-05-21 15:30:00,28.19,28.22,28.13,28.21,355239.0,27.0477,27.0765,26.9901,27.0669,355239.0
2024-05-22 09:30:00,28.2,28.44,28.2,28.38,82187.0,27.0573,27.2876,27.0573,27.23,82187.0
2024-05-22 10:00:00,28.37,28.37,28.16,28.24,70563.0,27.2204,27.2204,27.0189,27.0957,70563.0
2024-05-22 10:30:00,28.24,28.28,28.16,28.21,64233.0,27.0957,27.134,27.0189,27.0669,64233.0
2024-05-22 11:00:00,28.21,28.24,28.15,28.18,45609.0,27.0669,27.0957,27.0093,27.0381,45609.0
2024-05-22 11:30:00,28.19,28.21,28.08,28.12,43422.0,27.0477,27.0669,26.9421,26.9805,43422.0
2024-05-22 12:00:00,28.12,28.27,28.12,28.19,45093.0,26.9805,27.1244,26.9805,27.0477,45093.0
2024-05-22 12:30:00,28.19,28.24,28.15,28.21,46900.0,27.0477,27.0957,27.0093,27.0669,46900.0
2024-05-22 13:00:00,28.23,28.24,28.11,28.11,45101.0,27.0861,27.0957,26.9709,26.9709,45101.0
2024-05-22 13:30:00,28.11,28.13,28.06,28.11,80315.0,26.9709,26.9901,26.923,26.9709,80315.0
2024-05-22 14:00:00,28.1,28.1,27.94,27.94,57260.0,26.9613,26.9613,26.8078,26.8078,57260.0
2024-05-22 14:30:00,27.94,28.0,27.94,27.99,55510.0,26.8078,26.8654,26.8078,26.8558,55510.0
2024-05-22 15:00:00,27.99,28.01,27.9,27.94,68020.0,26.8558,26.875,26.7694,26.8078,68020.0
2024-05-22 15:30:00,27.94,28.06,27.83,28.06,349771.0,26.8078,26.923,26.7023,26.923,349771.0
2024-05-23 09:30:00,27.94,28.0,27.6,27.85,130139.0,26.8078,26.8654,26.4816,26.7215,130139.0
2024-05-23 10:00:00,27.85,27.92,27.82,27.84,203657.0,26.7215,26.7886,26.6927,26.7119,203657.0
2024-05-23 10:30:00,27.84,27.91,27.76,27.82,242055.0,26.7119,26.779,26.6351,26.6927,242055.0
2024-05-23 11:00:00,27.79,27.84,27.68,27.73,199975.0,26.6639,26.7119,26.5584,26.6063,199975.0
2024-05-23 11:30:00,27.73,27.76,27.68,27.72,99932.0,26.6063,26.6351,26.5584,26.5967,99932.0
2024-05-23 12:00:00,27.7,27.79,27.64,27.71,91390.0,26.5775,26.6639,26.52,26.5871,91390.0
2024-05-23 12:30:00,27.72,27.77,27.7,27.75,141259.0,26.5967,26.6447,26.5775,26.6255,141259.0
2024-05-23 13:00:00,27.76,27.76,27.68,27.76,116129.0,26.6351,26.6351,26.5584,26.6351,116129.0
2024-05-23 13:30:00,27.75,27.76,27.52,27.53,183640.0,26.6255,26.6351,26.4048,26.4144,183640.0
2024-05-23 14:00:00,27.52,27.6,27.5,27.51,95782.0,26.4048,26.4816,26.3856,26.3952,95782.0
2024-05-23 14:30:00,27.52,27.53,27.48,27.48,169612.0,26.4048,26.4144,26.3665,26.3665,169612.0
2024-05-23 15:00:00,27.49,27.59,27.48,27.58,159619.0,26.3761,26.472,26.3665,26.4624,159619.0
2024-05-23 15:30:00,27.58,27.61,27.48,27.53,531019.0,26.4624,26.4912,26.3665,26.4144,531019.0
2024-05-24 09:30:00,27.48,27.7,27.48,27.6,76202.0,26.3665,26.5775,26.3665,26.4816,76202.0
2024-05-24 10:00:00,27.6,27.65,27.5,27.53,74282.0,26.4816,26.5296,26.3856,26.4144,74282.0
2024-05-24 10:30:00,27.54,27.54,27.43,27.5,80445.0,26.424,26.424,26.3185,26.3856,80445.0
2024-05-24 11:00:00,27.51,27.64,27.48,27.52,75163.0,26.3952,26.52,26.3665,26.4048,75163.0
2024-05-24 11:30:00,27.52,27.54,27.46,27.49,44360.0,26.4048,26.424,26.3473,26.3761,44360.0
2024-05-24 12:00:00,27.48,27.54,27.47,27.51,32583.0,26.3665,26.424,26.3569,26.3952,32583.0
2024-05-24 12:30:00,27.51,27.53,27.48,27.5,41593.0,26.3952,26.4144,26.3665,26.3856,41593.0
2024-05-24 13:00:00,27.49,27.53,27.46,27.52,35178.0,26.3761,26.4144,26.3473,26.4048,35178.0
2024-05-24 13:30:00,27.52,27.59,27.5,27.55,58911.0,26.4048,26.472,26.3856,26.4336,58911.0
2024-05-24 14:00:00,27.55,27.58,27.53,27.58,53358.0,26.4336,26.4624,26.4144,26.4624,53358.0
2024-05-24 14:30:00,27.58,27.58,27.51,27.55,85738.0,26.4624,26.4624,26.3952,26.4336,85738.0
2024-05-24 15:00:00,27.55,27.63,27.54,27.62,110263.0,26.4336,26.5104,26.424,26.5008,110263.0
2024-05-24 15:30:00,27.62,27.63,27.46,27.46,423882.0,26.5008,26.5104,26.3473,26.3473,423882.0
2024-05-28 09:30:00,27.5,27.85,27.44,27.75,102968.0,26.3856,26.7215,26.3281,26.6255,102968.0
2024-05-28 10:00:00,27.72,27.75,27.49,27.59,57159.0,26.5967,26.6255,26.3761,26.472,57159.0
2024-05-28 10:30:00,27.58,27.62,27.52,27.53,44801.0,26.4624,26.5008,26.4048,26.4144,44801.0
2024-05-28 11:00:00,27.54,27.57,27.5,27.52,41310.0,26.424,26.4528,26.3856,26.4048,41310.0
2024-05-28 11:30:00,27.51,27.57,27.5,27.57,107953.0,26.3952,26.4528,26.3856,26.4528,107953.0
2024-05-28 12:00:00,27.56,27.56,27.51,27.54,52773.0,26.4432,26.4432,26.3952,26.424,52773.0
2024-05-28 12:30:00,27.55,27.55,27.43,27.47,83820.0,26.4336,26.4336,26.3185,26.3569,83820.0
2024-05-28 13:00:00,27.46,27.49,27.43,27.47,42356.0,26.3473,26.3761,26.3185,26.3569,42356.0
2024-05-28 13:30:00,27.46,27.52,27.46,27.5,62933.0,26.3473,26.4048,26.3473,26.3856,62933.0
2024-05-28 14:00:00,27.5,27.56,27.48,27.53,61731.0,26.3856,26.4432,26.3665,26.4144,61731.0
2024-05-28 14:30:00,27.53,27.63,27.48,27.59,143296.0,26.4144,26.5104,26.3665,26.472,143296.0
2024-05-28 15:00:00,27.58,27.63,27.52,27.63,173788.0,26.4624,26.5104,26.4048,26.5104,173788.0
2024-05-28 15:30:00,27.62,27.76,27.61,27.65,644049.0,26.5008,26.6351,26.4912,26.5296,644049.0
2024-05-29 09:30:00,27.37,27.61,27.21,27.36,96041.0,26.2609,26.4912,26.1074,26.2513,96041.0
2024-05-29 10:00:00,27.36,27.41,27.16,27.18,94978.0,26.2513,26.2993,26.0594,26.0786,94978.0
2024-05-29 10:30:00,27.19,27.21,27.07,27.09,61590.0,26.0882,26.1074,25.9731,25.9923,61590.0
2024-05-29 11:00:00,27.08,27.18,27.02,27.15,119975.0,25.9827,26.0786,25.9251,26.0498,119975.0
2024-05-29 11:30:00,27.15,27.19,27.1,27.17,52418.0,26.0498,26.0882,26.0019,26.069,52418.0
2024-05-29 12:00:00,27.16,27.21,27.08,27.2,169597.0,26.0594,26.1074,25.9827,26.0978,169597.0
2024-05-29 12:30:00,27.2,27.26,27.17,27.25,66065.0,26.0978,26.1554,26.069,26.1458,66065.0
2024-05-29 13:00:00,27.25,27.25,27.13,27.22,85484.0,26.1458,26.1458,26.0306,26.117,85484.0
2024-05-29 13:30:00,27.23,27.26,27.18,27.21,59392.0,26.1266,26.1554,26.0786,26.1074,59392.0
2024-05-29 14:00:00,27.21,27.22,27.08,27.09,97321.0,26.1074,26.117,25.9827,25.9923,97321.0
2024-05-29 14:30:00,27.09,27.12,27.04,27.07,69107.0,25.9923,26.021,25.9443,25.9731,69107.0
2024-05-29 15:00:00,27.07,27.09,26.96,26.96,123992.0,25.9731,25.9923,25.8675,25.8675,123992.0
2024-05-29 15:30:00,26.96,27.16,26.96,27.13,421618.0,25.8675,26.0594,25.8675,26.0306,421618.0
2024-05-30 09:30:00,27.23,27.49,27.16,27.41,130316.0,26.1266,26.3761,26.0594,26.2993,130316.0
2024-05-30 10:00:00,27.43,27.6,27.38,27.55,117041.0,26.3185,26.4816,26.2705,26.4336,117041.0
2024-05-30 10:30:00,27.56,27.66,27.53,27.63,171938.0,26.4432,26.5392,26.4144,26.5104,171938.0
2024-05-30 11:00:00,27.64,27.65,27.49,27.52,59865.0,26.52,26.5296,26.3761,26.4048,59865.0
2024-05-30 11:30:00,27.51,27.55,27.5,27.51,43487.0,26.3952,26.4336,26.3856,26.3952,43487.0
2024-05-30 12:00:00,27.52,27.55,27.48,27.55,66545.0,26.4048,26.4336,26.3665,26.4336,66545.0
2024-05-30 12:30:00,27.54,27.68,27.54,27.62,133646.0,26.424,26.5584,26.424,26.5008,133646.0
2024-05-30 13:00:00,27.63,27.65,27.49,27.58,80865.0,26.5104,26.5296,26.3761,26.4624,80865.0
2024-05-30 13:30:00,27.58,27.64,27.56,27.61,51563.0,26.4624,26.52,26.4432,26.4912,51563.0
2024-05-30 14:00:00,27.61,27.66,27.52,27.58,165961.0,26.4912,26.5392,26.4048,26.4624,165961.0
2024-05-30 14:30:00,27.58,27.6,27.54,27.57,71092.0,26.4624,26.4816,26.424,26.4528,71092.0
2024-05-30 15:00:00,27.58,27.69,27.55,27.67,209416.0,26.4624,26.5679,26.4336,26.5488,209416.0
2024-05-30 15:30:00,27.67,27.78,27.58,27.77,459003.0,26.5488,26.6543,26.4624,26.6447,459003.0
2024-05-31 09:30:00,27.89,28.22,27.84,28.06,90840.0,26.7598,27.0765,26.7119,26.923,90840.0
2024-05-31 10:00:00,28.05,28.13,27.94,28.09,121364.0,26.9134,26.9901,26.8078,26.9517,121364.0
2024-05-31 10:30:00,28.09,28.17,27.98,28.03,132037.0,26.9517,27.0285,26.8462,26.8942,132037.0
2024-05-31 11:00:00,28.02,28.06,27.95,27.97,122124.0,26.8846,26.923,26.8174,26.8366,122124.0
2024-05-31 11:30:00,27.97,27.98,27.91,27.95,42979.0,26.8366,26.8462,26.779,26.8174,42979.0
2024-05-31 12:00:00,27.95,27.99,27.88,27.93,89758.0,26.8174,26.8558,26.7502,26.7982,89758.0
2024-05-31 12:30:00,27.93,27.93,27.76,27.79,90594.0,26.7982,26.7982,26.6351,26.6639,90594.0
2024-05-31 13:00:00,27.79,27.83,27.78,27.82,37246.0,26.6639,26.7023,26.6543,26.6927,37246.0
2024-05-31 13:30:00,27.82,27.89,27.8,27.89,50089.0,26.6927,26.7598,26.6735,26.7598,50089.0
2024-05-31 14:00:00,27.89,27.9,27.84,27.88,47229.0,26.7598,26.7694,26.7119,26.7502,47229.0
2024-05-31 14:30:00,27.88,27.97,27.88,27.96,54517.0,26.7502,26.8366,26.7502,26.827,54517.0
2024-05-31 15:00:00,27.96,27.96,27.9,27.94,86129.0,26.827,26.827,26.7694,26.8078,86129.0
2024-05-31 15:30:00,27.94,28.08,27.92,28.01,431270.0,26.8078,26.9421,26.7886,26.875,431270.0
2024-06-03 09:30:00,28.01,28.17,27.92,28.05,84733.0,26.875,27.0285,26.7886,26.9134,84733.0
2024-06-03 10:00:00,28.07,28.11,27.95,27.98,57658.0,26.9325,26.9709,26.8174,26.8462,57658.0
2024-06-03 10:30:00,27.98,28.08,27.94,28.02,46653.0,26.8462,26.9421,26.8078,26.8846,46653.0
2024-06-03 11:00:00,28.02,28.25,27.96,28.15,97577.0,26.8846,27.1053,26.827,27.0093,97577.0
2024-06-03 11:30:00,28.15,28.22,28.05,28.06,76008.0,27.0093,27.0765,26.9134,26.923,76008.0
2024-06-03 12:00:00,28.07,28.2,28.06,28.1,72917.0,26.9325,27.0573,26.923,26.9613,72917.0
2024-06-03 12:30:00,28.1,28.11,27.99,28.08,45183.0,26.9613,26.9709,26.8558,26.9421,45183.0
2024-06-03 13:00:00,28.08,28.24,28.02,28.17,83955.0,26.9421,27.0957,26.8846,27.0285,83955.0
2024-06-03 13:30:00,28.17,28.19,28.08,28.09,90508.0,27.0285,27.0477,26.9421,26.9517,90508.0
2024-06-03 14:00:00,28.09,28.21,28.06,28.14,144487.0,26.9517,27.0669,26.923,26.9997,144487.0
2024-06-03 14:30:00,28.14,28.19,28.1,28.13,136530.0,26.9997,27.0477,26.9613,26.9901,136530.0
2024-06-03 15:00:00,28.13,28.17,28.05,28.1,95143.0,26.9901,27.0285,26.9134,26.9613,95143.0
2024-06-03 15:30:00,28.1,28.13,28.01,28.04,453119.0,26.9613,26.9901,26.875,26.9038,453119.0
2024-06-04 09:30:00,28.07,28.24,27.93,28.12,94567.0,26.9325,27.0957,26.7982,26.9805,94567.0
2024-06-04 10:00:00,28.13,28.22,27.92,27.95,104281.0,26.9901,27.0765,26.7886,26.8174,104281.0
2024-06-04 10:30:00,27.96,28.15,27.9,28.04,138889.0,26.827,27.0093,26.7694,26.9038,138889.0
2024-06-04 11:00:00,28.05,28.09,27.99,28.01,37239.0,26.9134,26.9517,26.8558,26.875,37239.0
2024-06-04 11:30:00,28.01,28.01,27.9,27.9,44983.0,26.875,26.875,26.7694,26.7694,44983.0
2024-06-04 12:00:00,27.9,28.02,27.89,28.02,34209.0,26.7694,26.8846,26.7598,26.8846,34209.0
2024-06-04 12:30:00,28.02,28.12,28.01,28.04,29420.0,26.8846,26.9805,26.875,26.9038,29420.0
2024-06-04 13:00:00,28.04,28.04,27.97,28.0,33490.0,26.9038,26.9038,26.8366,26.8654,33490.0
2024-06-04 13:30:00,28.0,28.05,27.99,28.0,35398.0,26.8654,26.9134,26.8558,26.8654,35398.0
2024-06-04 14:00:00,28.0,28.01,27.93,27.99,39859.0,26.8654,26.875,26.7982,26.8558,39859.0
2024-06-04 14:30:00,27.98,27.99,27.92,27.95,49312.0,26.8462,26.8558,26.7886,26.8174,49312.0
2024-06-04 15:00:00,27.95,27.95,27.78,27.8,107901.0,26.8174,26.8174,26.6543,26.6735,107901.0
2024-06-04 15:30:00,27.8,27.88,27.71,27.71,239778.0,26.6735,26.7502,26.5871,26.5871,239778.0
2024-06-05 09:30:00,27.76,27.76,27.43,27.54,67832.0,26.6351,26.6351,26.3185,26.424,67832.0
2024-06-05 10:00:00,27.54,27.71,27.47,27.7,72362.0,26.424,26.5871,26.3569,26.5775,72362.0
2024-06-05 10:30:00,27.7,27.78,27.66,27.71,40129.0,26.5775,26.6543,26.5392,26.5871,40129.0
2024-06-05 11:00:00,27.71,27.8,27.68,27.75,40149.0,26.5871,26.6735,26.5584,26.6255,40149.0
2024-06-05 11:30:00,27.76,27.83,27.73,27.75,39254.0,26.6351,26.7023,26.6063,26.6255,39254.0
2024-06-05 12:00:00,27.75,27.78,27.71,27.75,52577.0,26.6255,26.6543,26.5871,26.6255,52577.0
2024-06-05 12:30:00,27.76,28.0,27.75,27.77,172714.0,26.6351,26.8654,26.6255,26.6447,172714.0
2024-06-05 13:00:00,27.76,27.77,27.7,27.74,43553.0,26.6351,26.6447,26.5775,26.6159,43553.0
2024-06-05 13:30:00,27.74,27.78,27.71,27.77,42110.0,26.6159,26.6543,26.5871,26.6447,42110.0
2024-06-05 14:00:00,27.77,27.82,27.73,27.75,54623.0,26.6447,26.6927,26.6063,26.6255,54623.0
2024-06-05 14:30:00,27.75,27.78,27.72,27.74,57133.0,26.6255,26.6543,26.5967,26.6159,57133.0
2024-06-05 15:00:00,27.73,27.74,27.7,27.72,54452.0,26.6063,26.6159,26.5775,26.5967,54452.0
2024-06-05 15:30:00,27.73,27.73,27.61,27.63,175965.0,26.6063,26.6063,26.4912,26.5104,175965.0
2024-06-06 09:30:00,27.49,27.58,27.39,27.58,208990.0,26.3761,26.4624,26.2801,26.4624,208990.0
2024-06-06 10:00:00,27.58,27.65,27.49,27.61,115365.0,26.4624,26.5296,26.3761,26.4912,115365.0
2024-06-06 10:30:00,27.6,27.63,27.51,27.62,35348.0,26.4816,26.5104,26.3952,26.5008,35348.0
2024-06-06 11:00:00,27.62,27.68,27.61,27.61,47038.0,26.5008,26.5584,26.4912,26.4912,47038.0
2024-06-06 11:30:00,27.61,27.7,27.61,27.7,28600.0,26.4912,26.5775,26.4912,26.5775,28600.0
2024-06-06 12:00:00,27.69,27.73,27.65,27.69,36985.0,26.5679,26.6063,26.5296,26.5679,36985.0
2024-06-06 12:30:00,27.69,27.77,27.68,27.71,46568.0,26.5679,26.6447,26.5584,26.5871,46568.0
2024-06-06 13:00:00,27.71,27.71,27.64,27.69,69596.0,26.5871,26.5871,26.52,26.5679,69596.0
2024-06-06 13:30:00,27.68,27.75,27.67,27.69,42982.0,26.5584,26.6255,26.5488,26.5679,42982.0
2024-06-06 14:00:00,27.69,27.7,27.64,27.69,36498.0,26.5679,26.5775,26.52,26.5679,36498.0
2024-06-06 14:30:00,27.7,27.72,27.67,27.71,49149.0,26.5775,26.5967,26.5488,26.5871,49149.0
2024-06-06 15:00:00,27.71,27.71,27.66,27.71,65552.0,26.5871,26.5871,26.5392,26.5871,65552.0
2024-06-06 15:30:00,27.7,27.79,27.63,27.79,321885.0,26.5775,26.6639,26.5104,26.6639,321885.0
2024-06-07 09:30:00,27.53,27.68,27.46,27.64,48284.0,26.4144,26.5584,26.3473,26.52,48284.0
2024-06-07 10:00:00,27.64,27.87,27.64,27.87,43437.0,26.52,26.7407,26.52,26.7407,43437.0
2024-06-07 10:30:00,27.87,27.92,27.79,27.8,44505.0,26.7407,26.7886,26.6639,26.6735,44505.0
2024-06-07 11:00:00,27.8,27.9,27.78,27.89,37532.0,26.6735,26.7694,26.6543,26.7598,37532.0
2024-06-07 11:30:00,27.9,27.93,27.88,27.89,40258.0,26.7694,26.7982,26.7502,26.7598,40258.0
2024-06-07 12:00:00,27.9,27.92,27.86,27.88,32539.0,26.7694,26.7886,26.7311,26.7502,32539.0
2024-06-07 12:30:00,27.88,27.89,27.81,27.86,32834.0,26.7502,26.7598,26.6831,26.7311,32834.0
2024-06-07 13:00:00,27.85,27.86,27.76,27.8,72055.0,26.7215,26.7311,26.6351,26.6735,72055.0
2024-06-07 13:30:00,27.81,27.93,27.69,27.7,109916.0,26.6831,26.7982,26.5679,26.5775,109916.0
2024-06-07 14:00:00,27.7,27.73,27.6,27.72,35008.0,26.5775,26.6063,26.4816,26.5967,35008.0
2024-06-07 14:30:00,27.72,27.8,27.69,27.74,50348.0,26.5967,26.6735,26.5679,26.6159,50348.0
2024-06-07 15:00:00,27.73,27.78,27.69,27.72,56274.0,26.6063,26.6543,26.5679,26.5967,56274.0
2024-06-07 15:30:00,27.73,27.74,27.67,27.68,191588.0,26.6063,26.6159,26.5488,26.5584,191588.0
2024-06-10 09:30:00,27.33,27.47,27.25,27.37,122288.0,26.2225,26.3569,26.1458,26.2609,122288.0
2024-06-10 10:00:00,27.4,27.48,27.26,27.29,46186.0,26.2897,26.3665,26.1554,26.1842,46186.0
2024-06-10 10:30:00,27.3,27.35,27.21,27.21,97758.0,26.1937,26.2417,26.1074,26.1074,97758.0
2024-06-10 11:00:00,27.22,27.25,27.19,27.22,48212.0,26.117,26.1458,26.0882,26.117,48212.0
2024-06-10 11:30:00,27.23,27.32,27.22,27.29,50743.0,26.1266,26.2129,26.117,26.1842,50743.0
2024-06-10 12:00:00,27.29,27.37,27.25,27.36,28390.0,26.1842,26.2609,26.1458,26.2513,28390.0
2024-06-10 12:30:00,27.37,27.39,27.33,27.33,34873.0,26.2609,26.2801,26.2225,26.2225,34873.0
2024-06-10 13:00:00,27.34,27.39,27.33,27.37,37356.0,26.2321,26.2801,26.2225,26.2609,37356.0
2024-06-10 13:30:00,27.37,27.38,27.2,27.2,81926.0,26.2609,26.2705,26.0978,26.0978,81926.0
2024-06-10 14:00:00,27.2,27.28,27.18,27.22,67602.0,26.0978,26.1746,26.0786,26.117,67602.0
2024-06-10 14:30:00,27.22,27.25,27.18,27.22,83032.0,26.117,26.1458,26.0786,26.117,83032.0
2024-06-10 15:00:00,27.23,27.25,27.08,27.1,94973.0,26.1266,26.1458,25.9827,26.0019,94973.0
2024-06-10 15:30:00,27.09,27.11,27.02,27.05,371656.0,25.9923,26.0114,25.9251,25.9539,371656.0
2024-06-11 09:30:00,26.88,26.99,26.54,26.66,61015.0,25.7908,25.8963,25.4645,25.5797,61015.0
2024-06-11 10:00:00,26.67,26.74,26.6,26.61,95609.0,25.5893,25.6564,25.5221,25.5317,95609.0
2024-06-11 10:30:00,26.61,26.74,26.6,26.71,63375.0,25.5317,25.6564,25.5221,25.6277,63375.0
2024-06-11 11:00:00,26.71,26.78,26.65,26.77,44434.0,25.6277,25.6948,25.5701,25.6852,44434.0
2024-06-11 11:30:00,26.78,27.01,26.77,26.84,118180.0,25.6948,25.9155,25.6852,25.7524,118180.0
2024-06-11 12:00:00,26.83,26.92,26.82,26.9,34419.0,25.7428,25.8291,25.7332,25.81,34419.0
2024-06-11 12:30:00,26.9,27.03,26.9,27.02,37278.0,25.81,25.9347,25.81,25.9251,37278.0
2024-06-11 13:00:00,27.02,27.05,26.96,26.97,39029.0,25.9251,25.9539,25.8675,25.8771,39029.0
2024-06-11 13:30:00,26.98,27.06,26.97,27.02,45890.0,25.8867,25.9635,25.8771,25.9251,45890.0
2024-06-11 14:00:00,27.02,27.11,27.01,27.02,70629.0,25.9251,26.0114,25.9155,25.9251,70629.0
2024-06-11 14:30:00,27.02,27.08,27.01,27.05,104536.0,25.9251,25.9827,25.9155,25.9539,104536.0
2024-06-11 15:00:00,27.05,27.14,27.05,27.11,58080.0,25.9539,26.0402,25.9539,26.0114,58080.0
2024-06-11 15:30:00,27.1,27.11,26.91,26.96,215914.0,26.0019,26.0114,25.8196,25.8675,215914.0
2024-06-12 09:30:00,27.45,27.74,27.27,27.6,137905.0,26.3377,26.6159,26.165,26.4816,137905.0
2024-06-12 10:00:00,27.59,27.6,27.43,27.45,99482.0,26.472,26.4816,26.3185,26.3377,99482.0
2024-06-12 10:30:00,27.44,27.59,27.42,27.58,54627.0,26.3281,26.472,26.3089,26.4624,54627.0
2024-06-12 11:00:00,27.58,27.63,27.51,27.53,42770.0,26.4624,26.5104,26.3952,26.4144,42770.0
2024-06-12 11:30:00,27.54,27.55,27.48,27.53,27374.0,26.424,26.4336,26.3665,26.4144,27374.0
2024-06-12 12:00:00,27.53,27.53,27.45,27.46,33990.0,26.4144,26.4144,26.3377,26.3473,33990.0
2024-06-12 12:30:00,27.46,27.47,27.37,27.39,33473.0,26.3473,26.3569,26.2609,26.2801,33473.0
2024-06-12 13:00:00,27.39,27.43,27.32,27.33,24248.0,26.2801,26.3185,26.2129,26.2225,24248.0
2024-06-12 13:30:00,27.32,27.33,27.23,27.27,32395.0,26.2129,26.2225,26.1266,26.165,32395.0
2024-06-12 14:00:00,27.27,27.28,27.13,27.24,62585.0,26.165,26.1746,26.0306,26.1362,62585.0
2024-06-12 14:30:00,27.24,27.25,27.08,27.09,61145.0,26.1362,26.1458,25.9827,25.9923,61145.0
2024-06-12 15:00:00,27.08,27.13,26.91,26.93,89405.0,25.9827,26.0306,25.8196,25.8387,89405.0
2024-06-12 15:30:00,26.92,27.05,26.91,27.05,196532.0,25.8291,25.9539,25.8196,25.9539,196532.0
2024-06-13 09:30:00,26.91,26.91,26.47,26.47,46839.0,25.8196,25.8196,25.3974,25.3974,46839.0
2024-06-13 10:00:00,26.45,26.58,26.34,26.54,68269.0,25.3782,25.5029,25.2727,25.4645,68269.0
2024-06-13 10:30:00,26.54,26.66,26.53,26.65,68911.0,25.4645,25.5797,25.455,25.5701,68911.0
2024-06-13 11:00:00,26.65,26.67,26.6,26.61,17476.0,25.5701,25.5893,25.5221,25.5317,17476.0
2024-06-13 11:30:00,26.61,26.7,26.55,26.68,32776.0,25.5317,25.6181,25.4741,25.5989,32776.0
2024-06-13 12:00:00,26.67,26.71,26.65,26.71,26705.0,25.5893,25.6277,25.5701,25.6277,26705.0
2024-06-13 12:30:00,26.71,26.79,26.69,26.77,37816.0,25.6277,25.7044,25.6085,25.6852,37816.0
2024-06-13 13:00:00,26.76,26.78,26.65,26.72,64259.0,25.6756,25.6948,25.5701,25.6373,64259.0
2024-06-13 13:30:00,26.72,26.76,26.69,26.75,38671.0,25.6373,25.6756,25.6085,25.666,38671.0
2024-06-13 14:00:00,26.75,26.75,26.69,26.74,22655.0,25.666,25.666,25.6085,25.6564,22655.0
2024-06-13 14:30:00,26.74,26.77,26.72,26.75,73314.0,25.6564,25.6852,25.6373,25.666,73314.0
2024-06-13 15:00:00,26.75,26.85,26.74,26.83,64639.0,25.666,25.762,25.6564,25.7428,64639.0
2024-06-13 15:30:00,26.82,26.82,26.69,26.7,216920.0,25.7332,25.7332,25.6085,25.6181,216920.0
2024-06-14 09:30:00,26.47,26.51,26.32,26.41,34360.0,25.3974,25.4358,25.2535,25.3398,34360.0
2024-06-14 10:00:00,26.4,26.41,25.83,25.91,238684.0,25.3302,25.3398,24.7833,24.8601,238684.0
2024-06-14 10:30:00,25.91,26.1,25.89,26.08,86433.0,24.8601,25.0424,24.8409,25.0232,86433.0
2024-06-14 11:00:00,26.08,26.19,26.01,26.19,93150.0,25.0232,25.1287,24.956,25.1287,93150.0
2024-06-14 11:30:00,26.19,26.2,26.1,26.11,96803.0,25.1287,25.1383,25.0424,25.052,96803.0
2024-06-14 12:00:00,26.11,26.19,26.07,26.16,42403.0,25.052,25.1287,25.0136,25.0999,42403.0
2024-06-14 12:30:00,26.15,26.18,26.09,26.16,40433.0,25.0904,25.1191,25.0328,25.0999,40433.0
2024-06-14 13:00:00,26.17,26.21,26.09,26.15,55658.0,25.1095,25.1479,25.0328,25.0904,55658.0
2024-06-14 13:30:00,26.15,26.16,26.09,26.13,67225.0,25.0904,25.0999,25.0328,25.0712,67225.0
2024-06-14 14:00:00,26.13,26.16,26.09,26.1,50005.0,25.0712,25.0999,25.0328,25.0424,50005.0
2024-06-14 14:30:00,26.09,26.12,26.05,26.11,42270.0,25.0328,25.0616,24.9944,25.052,42270.0
2024-06-14 15:00:00,26.11,26.14,26.01,26.01,85495.0,25.052,25.0808,24.956,24.956,85495.0
2024-06-14 15:30:00,26.01,26.12,25.98,26.12,231104.0,24.956,25.0616,24.9272,25.0616,231104.0
2024-06-17 09:30:00,25.73,25.89,25.36,25.37,369742.0,24.6874,24.8409,24.3324,24.342,369742.0
2024-06-17 10:00:00,25.35,25.46,25.27,25.33,214275.0,24.3228,24.4283,24.246,24.3036,214275.0
2024-06-17 10:30:00,25.34,25.45,25.3,25.42,61194.0,24.3132,24.4187,24.2748,24.3899,61194.0
2024-06-17 11:00:00,25.42,25.5,25.4,25.47,35484.0,24.3899,24.4667,24.3707,24.4379,35484.0
2024-06-17 11:30:00,25.46,25.53,25.45,25.51,83820.0,24.4283,24.4955,24.4187,24.4763,83820.0
2024-06-17 12:00:00,25.51,25.69,25.5,25.68,179801.0,24.4763,24.649,24.4667,24.6394,179801.0
2024-06-17 12:30:00,25.68,25.76,25.63,25.69,243031.0,24.6394,24.7162,24.5914,24.649,243031.0
2024-06-17 13:00:00,25.7,25.71,25.56,25.58,118974.0,24.6586,24.6682,24.5243,24.5434,118974.0
2024-06-17 13:30:00,25.57,25.7,25.57,25.68,130959.0,24.5339,24.6586,24.5339,24.6394,130959.0
2024-06-17 14:00:00,25.69,25.77,25.68,25.69,109542.0,24.649,24.7257,24.6394,24.649,109542.0
2024-06-17 14:30:00,25.69,25.69,25.62,25.63,103735.0,24.649,24.649,24.5818,24.5914,103735.0
2024-06-17 15:00:00,25.62,25.64,25.56,25.58,122889.0,24.5818,24.601,24.5243,24.5434,122889.0
2024-06-17 15:30:00,25.58,25.68,25.57,25.67,359148.0,24.5434,24.6394,24.5339,24.6298,359148.0
2024-06-18 09:30:00,25.8,26.0,25.64,25.67,298928.0,24.7545,24.9464,24.601,24.6298,298928.0
2024-06-18 10:00:00,25.67,25.87,25.66,25.82,92750.0,24.6298,24.8217,24.6202,24.7737,92750.0
2024-06-18 10:30:00,25.82,25.89,25.75,25.85,48937.0,24.7737,24.8409,24.7066,24.8025,48937.0
2024-06-18 11:00:00,25.85,25.93,25.82,25.87,72958.0,24.8025,24.8793,24.7737,24.8217,72958.0
2024-06-18 11:30:00,25.88,25.95,25.8,25.82,236327.0,24.8313,24.8985,24.7545,24.7737,236327.0
2024-06-18 12:00:00,25.82,25.82,25.69,25.74,52948.0,24.7737,24.7737,24.649,24.697,52948.0
2024-06-18 12:30:00,25.75,25.75,25.61,25.64,158422.0,24.7066,24.7066,24.5722,24.601,158422.0
2024-06-18 13:00:00,25.64,25.66,25.61,25.63,21329.0,24.601,24.6202,24.5722,24.5914,21329.0
2024-06-18 13:30:00,25.62,25.73,25.62,25.71,35504.0,24.5818,24.6874,24.5818,24.6682,35504.0
2024-06-18 14:00:00,25.71,25.84,25.68,25.83,42302.0,24.6682,24.7929,24.6394,24.7833,42302.0
2024-06-18 14:30:00,25.84,25.84,25.79,25.84,48948.0,24.7929,24.7929,24.7449,24.7929,48948.0
2024-06-18 15:00:00,25.84,25.84,25.71,25.72,56293.0,24.7929,24.7929,24.6682,24.6778,56293.0
2024-06-18 15:30:00,25.72,25.74,25.64,25.67,239497.0,24.6778,24.697,24.601,24.6298,239497.0
2024-06-20 09:30:00,25.6,25.6,25.26,25.34,65180.0,24.5626,24.5626,24.2364,24.3132,65180.0
2024-06-20 10:00:00,25.36,25.49,25.25,25.47,202051.0,24.3324,24.4571,24.2268,24.4379,202051.0
2024-06-20 10:30:00,25.45,25.53,25.38,25.53,154453.0,24.4187,24.4955,24.3516,24.4955,154453.0
2024-06-20 11:00:00,25.53,25.57,25.47,25.5,81199.0,24.4955,24.5339,24.4379,24.4667,81199.0
2024-06-20 11:30:00,25.5,25.54,25.44,25.51,79876.0,24.4667,24.5051,24.4091,24.4763,79876.0
2024-06-20 12:00:00,25.5,25.52,25.47,25.5,39563.0,24.4667,24.4859,24.4379,24.4667,39563.0
2024-06-20 12:30:00,25.49,25.57,25.48,25.55,206154.0,24.4571,24.5339,24.4475,24.5147,206154.0
2024-06-20 13:00:00,25.56,25.61,25.52,25.59,43944.0,24.5243,24.5722,24.4859,24.553,43944.0
2024-06-20 13:30:00,25.6,25.61,25.56,25.6,107358.0,24.5626,24.5722,24.5243,24.5626,107358.0
2024-06-20 14:00:00,25.59,25.6,25.55,25.6,59939.0,24.553,24.5626,24.5147,24.5626,59939.0
2024-06-20 14:30:00,25.6,25.61,25.56,25.6,176578.0,24.5626,24.5722,24.5243,24.5626,176578.0
2024-06-20 15:00:00,25.59,25.6,25.49,25.51,76268.0,24.553,24.5626,24.4571,24.4763,76268.0
2024-06-20 15:30:00,25.5,25.51,25.43,25.45,337467.0,24.4667,24.4763,24.3995,24.4187,337467.0
2024-06-21 09:30:00,25.61,25.73,25.41,25.69,319834.0,24.5722,24.6874,24.3803,24.649,319834.0
2024-06-21 10:00:00,25.67,25.8,25.63,25.67,50878.0,24.6298,24.7545,24.5914,24.6298,50878.0
2024-06-21 10:30:00,25.68,25.7,25.62,25.63,23783.0,24.6394,24.6586,24.5818,24.5914,23783.0
2024-06-21 11:00:00,25.62,25.65,25.52,25.55,18860.0,24.5818,24.6106,24.4859,24.5147,18860.0
2024-06-21 11:30:00,25.55,25.58,25.52,25.54,74365.0,24.5147,24.5434,24.4859,24.5051,74365.0
2024-06-21 12:00:00,25.53,25.53,25.38,25.44,91140.0,24.4955,24.4955,24.3516,24.4091,91140.0
2024-06-21 12:30:00,25.44,25.49,25.44,25.46,87198.0,24.4091,24.4571,24.4091,24.4283,87198.0
2024-06-21 13:00:00,25.46,25.48,25.4,25.43,43312.0,24.4283,24.4475,24.3707,24.3995,43312.0
2024-06-21 13:30:00,25.43,25.47,25.41,25.41,129202.0,24.3995,24.4379,24.3803,24.3803,129202.0
2024-06-21 14:00:00,25.41,25.47,25.4,25.44,141077.0,24.3803,24.4379,24.3707,24.4091,141077.0
2024-06-21 14:30:00,25.44,25.45,25.39,25.44,82845.0,24.4091,24.4187,24.3611,24.4091,82845.0
2024-06-21 15:00:00,25.44,25.47,25.43,25.44,65405.0,24.4091,24.4379,24.3995,24.4091,65405.0
2024-06-21 15:30:00,25.44,25.51,25.4,25.44,411770.0,24.4091,24.4763,24.3707,24.4091,411770.0
2024-06-24 09:30:00,25.57,25.85,25.52,25.71,68729.0,24.5339,24.8025,24.4859,24.6682,68729.0
2024-06-24 10:00:00,25.69,25.93,25.64,25.87,53675.0,24.649,24.8793,24.601,24.8217,53675.0
2024-06-24 10:30:00,25.88,26.01,25.84,25.95,61353.0,24.8313,24.956,24.7929,24.8985,61353.0
2024-06-24 11:00:00,25.95,25.97,25.83,25.84,47914.0,24.8985,24.9176,24.7833,24.7929,47914.0
2024-06-24 11:30:00,25.83,25.88,25.73,25.73,22504.0,24.7833,24.8313,24.6874,24.6874,22504.0
2024-06-24 12:00:00,25.72,25.78,25.72,25.75,27441.0,24.6778,24.7353,24.6778,24.7066,27441.0
2024-06-24 12:30:00,25.74,25.75,25.65,25.66,31283.0,24.697,24.7066,24.6106,24.6202,31283.0
2024-06-24 13:00:00,25.66,25.68,25.6,25.66,60862.0,24.6202,24.6394,24.5626,24.6202,60862.0
2024-06-24 13:30:00,25.65,25.71,25.61,25.63,73093.0,24.6106,24.6682,24.5722,24.5914,73093.0
2024-06-24 14:00:00,25.63,25.71,25.61,25.69,52796.0,24.5914,24.6682,24.5722,24.649,52796.0
2024-06-24 14:30:00,25.69,25.72,25.65,25.67,39038.0,24.649,24.6778,24.6106,24.6298,39038.0
2024-06-24 15:00:00,25.66,25.68,25.6,25.64,59633.0,24.6202,24.6394,24.5626,24.601,59633.0
2024-06-24 15:30:00,25.63,25.65,25.56,25.57,300236.0,24.5914,24.6106,24.5243,24.5339,300236.0
2024-06-25 09:30:00,25.49,25.49,25.13,25.19,79961.0,24.4571,24.4571,24.1117,24.1693,79961.0
2024-06-25 10:00:00,25.19,25.29,25.16,25.16,81187.0,24.1693,24.2652,24.1405,24.1405,81187.0
2024-06-25 10:30:00,25.17,25.21,25.11,25.13,89928.0,24.1501,24.1884,24.0925,24.1117,89928.0
2024-06-25 11:00:00,25.13,25.13,25.03,25.08,44679.0,24.1117,24.1117,24.0157,24.0637,44679.0
2024-06-25 11:30:00,25.07,25.09,25.0,25.04,88865.0,24.0541,24.0733,23.987,24.0253,88865.0
2024-06-25 12:00:00,25.04,25.13,24.98,25.12,94876.0,24.0253,24.1117,23.9678,24.1021,94876.0
2024-06-25 12:30:00,25.12,25.13,25.05,25.1,170733.0,24.1021,24.1117,24.0349,24.0829,170733.0
2024-06-25 13:00:00,25.11,25.12,25.06,25.1,48504.0,24.0925,24.1021,24.0445,24.0829,48504.0
2024-06-25 13:30:00,25.09,25.12,25.06,25.09,58737.0,24.0733,24.1021,24.0445,24.0733,58737.0
2024-06-25 14:00:00,25.09,25.15,25.06,25.13,56327.0,24.0733,24.1309,24.0445,24.1117,56327.0
2024-06-25 14:30:00,25.13,25.13,25.07,25.07,54613.0,24.1117,24.1117,24.0541,24.0541,54613.0
2024-06-25 15:00:00,25.08,25.16,25.05,25.13,46990.0,24.0637,24.1405,24.0349,24.1117,46990.0
2024-06-25 15:30:00,25.13,25.17,25.01,25.01,374878.0,24.1117,24.1501,23.9965,23.9965,374878.0
2024-06-26 09:30:00,24.93,25.29,24.82,25.26,162932.0,23.9198,24.2652,23.8142,24.2364,162932.0
2024-06-26 10:00:00,25.25,25.25,25.01,25.09,276637.0,24.2268,24.2268,23.9965,24.0733,276637.0
2024-06-26 10:30:00,25.08,25.09,24.94,25.04,35212.0,24.0637,24.0733,23.9294,24.0253,35212.0
2024-06-26 11:00:00,25.05,25.06,24.95,24.98,33967.0,24.0349,24.0445,23.939,23.9678,33967.0
2024-06-26 11:30:00,24.98,25.04,24.96,25.01,63228.0,23.9678,24.0253,23.9486,23.9965,63228.0
2024-06-26 12:00:00,25.02,25.05,24.96,24.99,60996.0,24.0061,24.0349,23.9486,23.9774,60996.0
2024-06-26 12:30:00,24.98,25.1,24.98,25.05,72901.0,23.9678,24.0829,23.9678,24.0349,72901.0
2024-06-26 13:00:00,25.05,25.09,25.02,25.05,21960.0,24.0349,24.0733,24.0061,24.0349,21960.0
2024-06-26 13:30:00,25.06,25.07,25.03,25.05,28019.0,24.0445,24.0541,24.0157,24.0349,28019.0
2024-06-26 14:00:00,25.05,25.1,25.0,25.07,39071.0,24.0349,24.0829,23.987,24.0541,39071.0
2024-06-26 14:30:00,25.07,25.13,25.06,25.13,71237.0,24.0541,24.1117,24.0445,24.1117,71237.0
2024-06-26 15:00:00,25.13,25.13,25.08,25.09,59273.0,24.1117,24.1117,24.0637,24.0733,59273.0
2024-06-26 15:30:00,25.09,25.16,25.05,25.15,164365.0,24.0733,24.1405,24.0349,24.1309,164365.0
2024-06-27 09:30:00,25.16,25.16,24.93,25.12,74582.0,24.1405,24.1405,23.9198,24.1021,74582.0
2024-06-27 10:00:00,25.14,25.17,25.1,25.1,35626.0,24.1213,24.1501,24.0829,24.0829,35626.0
2024-06-27 10:30:00,25.1,25.15,25.08,25.12,20957.0,24.0829,24.1309,24.0637,24.1021,20957.0
2024-06-27 11:00:00,25.12,25.16,25.09,25.14,80695.0,24.1021,24.1405,24.0733,24.1213,80695.0
2024-06-27 11:30:00,25.13,25.17,25.11,25.14,31558.0,24.1117,24.1501,24.0925,24.1213,31558.0
2024-06-27 12:00:00,25.13,25.14,25.01,25.01,56165.0,24.1117,24.1213,23.9965,23.9965,56165.0
2024-06-27 12:30:00,25.02,25.03,24.97,25.0,39044.0,24.0061,24.0157,23.9582,23.987,39044.0
2024-06-27 13:00:00,25.0,25.04,24.94,24.95,43327.0,23.987,24.0253,23.9294,23.939,43327.0
2024-06-27 13:30:00,24.94,24.97,24.92,24.93,33003.0,23.9294,23.9582,23.9102,23.9198,33003.0
2024-06-27 14:00:00,24.92,25.05,24.9,25.01,112039.0,23.9102,24.0349,23.891,23.9965,112039.0
2024-06-27 14:30:00,25.01,25.11,25.0,25.11,83361.0,23.9965,24.0925,23.987,24.0925,83361.0
2024-06-27 15:00:00,25.11,25.16,25.07,25.16,142770.0,24.0925,24.1405,24.0541,24.1405,142770.0
2024-06-27 15:30:00,25.16,25.35,25.15,25.29,515833.0,24.1405,24.3228,24.1309,24.2652,515833.0
2024-06-28 09:30:00,25.29,25.36,25.05,25.11,156484.0,24.4211,24.4887,24.1893,24.2472,156484.0
2024-06-28 10:00:00,25.11,25.17,24.97,25.08,312626.0,24.2472,24.3052,24.1121,24.2183,312626.0
2024-06-28 10:30:00,25.08,25.11,25.03,25.06,77781.0,24.2183,24.2472,24.17,24.199,77781.0
2024-06-28 11:00:00,25.05,25.11,25.02,25.11,149898.0,24.1893,24.2472,24.1603,24.2472,149898.0
2024-06-28 11:30:00,25.1,25.22,25.07,25.21,198703.0,24.2376,24.3535,24.2086,24.3438,198703.0
2024-06-28 12:00:00,25.21,25.33,25.21,25.32,79480.0,24.3438,24.4597,24.3438,24.45,79480.0
2024-06-28 12:30:00,25.32,25.32,25.22,25.23,175093.0,24.45,24.45,24.3535,24.3631,175093.0
2024-06-28 13:00:00,25.23,25.29,25.22,25.24,79426.0,24.3631,24.4211,24.3535,24.3728,79426.0
2024-06-28 13:30:00,25.24,25.25,25.02,25.02,116986.0,24.3728,24.3824,24.1603,24.1603,116986.0
2024-06-28 14:00:00,25.02,25.02,24.95,24.97,66207.0,24.1603,24.1603,24.0927,24.1121,66207.0
2024-06-28 14:30:00,24.97,24.97,24.83,24.84,58576.0,24.1121,24.1121,23.9769,23.9865,58576.0
2024-06-28 15:00:00,24.83,24.86,24.71,24.75,142324.0,23.9769,24.0058,23.861,23.8996,142324.0
2024-06-28 15:30:00,24.75,24.92,24.71,24.92,366673.0,23.8996,24.0638,23.861,24.0638,366673.0
2024-07-01 09:30:00,25.01,25.39,24.96,25.39,80493.0,24.1507,24.5176,24.1024,24.5176,80493.0
2024-07-01 10:00:00,25.4,25.45,25.14,25.18,239475.0,24.5273,24.5756,24.2762,24.3148,239475.0
2024-07-01 10:30:00,25.18,25.18,24.96,25.01,81391.0,24.3148,24.3148,24.1024,24.1507,81391.0
2024-07-01 11:00:00,25.0,25.06,24.96,24.97,92679.0,24.141,24.199,24.1024,24.1121,92679.0
2024-07-01 11:30:00,24.97,24.99,24.83,24.86,106030.0,24.1121,24.1314,23.9769,24.0058,106030.0
2024-07-01 12:00:00,24.85,24.85,24.74,24.75,70374.0,23.9962,23.9962,23.89,23.8996,70374.0
2024-07-01 12:30:00,24.75,24.76,24.62,24.7,98012.0,23.8996,23.9093,23.7741,23.8513,98012.0
2024-07-01 13:00:00,24.7,24.74,24.65,24.69,130426.0,23.8513,23.89,23.803,23.8417,130426.0
2024-07-01 13:30:00,24.69,24.7,24.61,24.67,100911.0,23.8417,23.8513,23.7644,23.8224,100911.0
2024-07-01 14:00:00,24.67,24.68,24.61,24.64,53993.0,23.8224,23.832,23.7644,23.7934,53993.0
2024-07-01 14:30:00,24.64,24.65,24.6,24.61,66593.0,23.7934,23.803,23.7548,23.7644,66593.0
2024-07-01 15:00:00,24.61,24.61,24.53,24.55,108427.0,23.7644,23.7644,23.6872,23.7065,108427.0
2024-07-01 15:30:00,24.55,24.66,24.54,24.63,411687.0,23.7065,23.8127,23.6968,23.7837,411687.0
2024-07-02 09:30:00,24.78,24.84,24.64,24.71,63135.0,23.9286,23.9865,23.7934,23.861,63135.0
2024-07-02 10:00:00,24.71,24.76,24.67,24.71,79060.0,23.861,23.9093,23.8224,23.861,79060.0
2024-07-02 10:30:00,24.7,24.74,24.66,24.73,89791.0,23.8513,23.89,23.8127,23.8803,89791.0
2024-07-02 11:00:00,24.73,24.75,24.59,24.61,79117.0,23.8803,23.8996,23.7451,23.7644,79117.0
2024-07-02 11:30:00,24.61,24.66,24.61,24.64,55753.0,23.7644,23.8127,23.7644,23.7934,55753.0
2024-07-02 12:00:00,24.64,24.66,24.58,24.65,81747.0,23.7934,23.8127,23.7355,23.803,81747.0
2024-07-02 12:30:00,24.65,24.66,24.59,24.59,60596.0,23.803,23.8127,23.7451,23.7451,60596.0
2024-07-02 13:00:00,24.6,24.65,24.59,24.62,53315.0,23.7548,23.803,23.7451,23.7741,53315.0
2024-07-02 13:30:00,24.62,24.67,24.61,24.64,84165.0,23.7741,23.8224,23.7644,23.7934,84165.0
2024-07-02 14:00:00,24.64,24.67,24.62,24.64,67719.0,23.7934,23.8224,23.7741,23.7934,67719.0
2024-07-02 14:30:00,24.64,24.64,24.56,24.59,70834.0,23.7934,23.7934,23.7161,23.7451,70834.0
2024-07-02 15:00:00,24.59,24.6,24.54,24.55,66738.0,23.7451,23.7548,23.6968,23.7065,66738.0
2024-07-02 15:30:00,24.55,24.55,24.43,24.44,259786.0,23.7065,23.7065,23.5906,23.6003,259786.0
2024-07-03 09:30:00,24.45,24.63,24.33,24.43,80838.0,23.6099,23.7837,23.494,23.5906,80838.0
2024-07-03 10:00:00,24.44,24.66,24.38,24.6,131212.0,23.6003,23.8127,23.5423,23.7548,131212.0
2024-07-03 10:30:00,24.6,24.62,24.5,24.54,98352.0,23.7548,23.7741,23.6582,23.6968,98352.0
2024-07-03 11:00:00,24.54,24.67,24.54,24.64,95330.0,23.6968,23.8224,23.6968,23.7934,95330.0
2024-07-03 11:30:00,24.64,24.93,24.64,24.79,227954.0,23.7934,24.0734,23.7934,23.9382,227954.0
2024-07-03 12:00:00,24.79,24.8,24.68,24.75,242877.0,23.9382,23.9479,23.832,23.8996,242877.0
2024-07-03 12:30:00,24.76,24.9,24.69,24.76,404415.0,23.9093,24.0445,23.8417,23.9093,404415.0
2024-07-05 09:30:00,24.69,24.69,24.34,24.49,75892.0,23.8417,23.8417,23.5037,23.6485,75892.0
2024-07-05 10:00:00,24.49,24.52,24.32,24.39,81887.0,23.6485,23.6775,23.4844,23.552,81887.0
2024-07-05 10:30:00,24.39,24.41,24.29,24.38,58181.0,23.552,23.5713,23.4554,23.5423,58181.0
2024-07-05 11:00:00,24.37,24.45,24.35,24.41,53387.0,23.5327,23.6099,23.5134,23.5713,53387.0
2024-07-05 11:30:00,24.42,24.47,24.39,24.42,89153.0,23.5809,23.6292,23.552,23.5809,89153.0
2024-07-05 12:00:00,24.42,24.42,24.29,24.3,104830.0,23.5809,23.5809,23.4554,23.4651,104830.0
2024-07-05 12:30:00,24.3,24.41,24.27,24.4,85397.0,23.4651,23.5713,23.4361,23.5616,85397.0
2024-07-05 13:00:00,24.41,24.41,24.36,24.39,39161.0,23.5713,23.5713,23.523,23.552,39161.0
2024-07-05 13:30:00,24.39,24.51,24.37,24.48,59167.0,23.552,23.6679,23.5327,23.6389,59167.0
2024-07-05 14:00:00,24.48,24.5,24.44,24.46,55349.0,23.6389,23.6582,23.6003,23.6196,55349.0
2024-07-05 14:30:00,24.46,24.53,24.46,24.5,50313.0,23.6196,23.6872,23.6196,23.6582,50313.0
2024-07-05 15:00:00,24.5,24.55,24.49,24.55,57811.0,23.6582,23.7065,23.6485,23.7065,57811.0
2024-07-05 15:30:00,24.55,24.67,24.54,24.57,344939.0,23.7065,23.8224,23.6968,23.7258,344939.0
2024-07-08 09:30:00,24.63,24.84,24.48,24.57,42311.0,23.7837,23.9865,23.6389,23.7258,42311.0
2024-07-08 10:00:00,24.56,24.61,24.47,24.6,66246.0,23.7161,23.7644,23.6292,23.7548,66246.0
2024-07-08 10:30:00,24.6,24.65,24.57,24.63,74527.0,23.7548,23.803,23.7258,23.7837,74527.0
2024-07-08 11:00:00,24.63,24.63,24.51,24.54,132117.0,23.7837,23.7837,23.6679,23.6968,132117.0
2024-07-08 11:30:00,24.53,24.59,24.51,24.57,102626.0,23.6872,23.7451,23.6679,23.7258,102626.0
2024-07-08 12:00:00,24.57,24.69,24.56,24.67,62528.0,23.7258,23.8417,23.7161,23.8224,62528.0
2024-07-08 12:30:00,24.67,24.73,24.66,24.73,47919.0,23.8224,23.8803,23.8127,23.8803,47919.0
2024-07-08 13:00:00,24.73,24.82,24.7,24.7,63357.0,23.8803,23.9672,23.8513,23.8513,63357.0
2024-07-08 13:30:00,24.71,24.75,24.65,24.75,60080.0,23.861,23.8996,23.803,23.8996,60080.0
2024-07-08 14:00:00,24.75,24.75,24.62,24.66,62074.0,23.8996,23.8996,23.7741,23.8127,62074.0
2024-07-08 14:30:00,24.66,24.73,24.64,24.7,105165.0,23.8127,23.8803,23.7934,23.8513,105165.0
2024-07-08 15:00:00,24.71,24.77,24.68,24.77,118718.0,23.861,23.9189,23.832,23.9189,118718.0
2024-07-08 15:30:00,24.76,24.82,24.64,24.67,281601.0,23.9093,23.9672,23.7934,23.8224,281601.0
2024-07-09 09:30:00,24.6,24.69,24.55,24.55,41784.0,23.7548,23.8417,23.7065,23.7065,41784.0
2024-07-09 10:00:00,24.54,24.56,24.42,24.54,104824.0,23.6968,23.7161,23.5809,23.6968,104824.0
2024-07-09 10:30:00,24.55,24.69,24.53,24.67,144626.0,23.7065,23.8417,23.6872,23.8224,144626.0
2024-07-09 11:00:00,24.67,24.67,24.5,24.52,148655.0,23.8224,23.8224,23.6582,23.6775,148655.0
2024-07-09 11:30:00,24.53,24.53,24.28,24.28,446516.0,23.6872,23.6872,23.4458,23.4458,446516.0
2024-07-09 12:00:00,24.29,24.36,24.2,24.33,77122.0,23.4554,23.523,23.3685,23.494,77122.0
2024-07-09 12:30:00,24.33,24.35,24.27,24.28,71422.0,23.494,23.5134,23.4361,23.4458,71422.0
2024-07-09 13:00:00,24.28,24.33,24.26,24.29,30667.0,23.4458,23.494,23.4264,23.4554,30667.0
2024-07-09 13:30:00,24.29,24.29,24.12,24.12,48545.0,23.4554,23.4554,23.2913,23.2913,48545.0
2024-07-09 14:00:00,24.11,24.13,24.04,24.13,76758.0,23.2816,23.3009,23.214,23.3009,76758.0
2024-07-09 14:30:00,24.13,24.13,23.98,23.98,72937.0,23.3009,23.3009,23.1561,23.1561,72937.0
2024-07-09 15:00:00,23.98,24.12,23.94,24.12,100578.0,23.1561,23.2913,23.1174,23.2913,100578.0
2024-07-09 15:30:00,24.12,24.31,24.1,24.2,643646.0,23.2913,23.4747,23.2719,23.3685,643646.0
2024-07-10 09:30:00,24.36,24.54,24.13,24.13,63608.0,23.523,23.6968,23.3009,23.3009,63608.0
2024-07-10 10:00:00,24.13,24.23,24.1,24.22,287496.0,23.3009,23.3975,23.2719,23.3878,287496.0
2024-07-10 10:30:00,24.21,24.29,24.2,24.25,57764.0,23.3782,23.4554,23.3685,23.4168,57764.0
2024-07-10 11:00:00,24.25,24.3,24.19,24.2,67052.0,23.4168,23.4651,23.3589,23.3685,67052.0
2024-07-10 11:30:00,24.2,24.27,24.2,24.26,38682.0,23.3685,23.4361,23.3685,23.4264,38682.0
2024-07-10 12:00:00,24.26,24.3,24.23,24.25,38097.0,23.4264,23.4651,23.3975,23.4168,38097.0
2024-07-10 12:30:00,24.25,24.31,24.22,24.29,41171.0,23.4168,23.4747,23.3878,23.4554,41171.0
2024-07-10 13:00:00,24.3,24.46,24.29,24.46,237736.0,23.4651,23.6196,23.4554,23.6196,237736.0
2024-07-10 13:30:00,24.46,24.5,24.42,24.48,39993.0,23.6196,23.6582,23.5809,23.6389,39993.0
2024-07-10 14:00:00,24.48,24.53,24.4,24.41,95780.0,23.6389,23.6872,23.5616,23.5713,95780.0
2024-07-10 14:30:00,24.41,24.43,24.31,24.36,257834.0,23.5713,23.5906,23.4747,23.523,257834.0
2024-07-10 15:00:00,24.37,24.42,24.32,24.42,95935.0,23.5327,23.5809,23.4844,23.5809,95935.0
2024-07-10 15:30:00,24.42,24.47,24.37,24.43,364768.0,23.5809,23.6292,23.5327,23.5906,364768.0
2024-07-11 09:30:00,24.9,25.12,24.67,25.11,90908.0,24.0445,24.2569,23.8224,24.2472,90908.0
2024-07-11 10:00:00,25.13,25.39,25.12,25.16,95330.0,24.2666,24.5176,24.2569,24.2955,95330.0
2024-07-11 10:30:00,25.15,25.3,25.14,25.3,160125.0,24.2859,24.4307,24.2762,24.4307,160125.0
2024-07-11 11:00:00,25.3,25.35,25.23,25.32,106755.0,24.4307,24.479,24.3631,24.45,106755.0
2024-07-11 11:30:00,25.33,25.44,25.3,25.43,130788.0,24.4597,24.5659,24.4307,24.5562,130788.0
2024-07-11 12:00:00,25.42,25.55,25.41,25.53,112594.0,24.5466,24.6721,24.5369,24.6528,112594.0
2024-07-11 12:30:00,25.53,25.66,25.53,25.65,73279.0,24.6528,24.7783,24.6528,24.7687,73279.0
2024-07-11 13:00:00,25.64,25.67,25.6,25.61,68356.0,24.759,24.788,24.7204,24.7301,68356.0
2024-07-11 13:30:00,25.61,25.77,25.59,25.75,91815.0,24.7301,24.8846,24.7107,24.8653,91815.0
2024-07-11 14:00:00,25.75,25.82,25.69,25.71,178892.0,24.8653,24.9328,24.8073,24.8266,178892.0
2024-07-11 14:30:00,25.71,25.74,25.51,25.52,250857.0,24.8266,24.8556,24.6335,24.6432,250857.0
2024-07-11 15:00:00,25.52,25.64,25.52,25.63,123050.0,24.6432,24.759,24.6432,24.7494,123050.0
2024-07-11 15:30:00,25.63,25.77,25.63,25.72,443718.0,24.7494,24.8846,24.7494,24.8363,443718.0
2024-07-12 09:30:00,25.71,25.73,25.38,25.53,213088.0,24.8266,24.8459,24.508,24.6528,213088.0
2024-07-12 10:00:00,25.54,25.87,25.5,25.86,61869.0,24.6625,24.9811,24.6238,24.9715,61869.0
2024-07-12 10:30:00,25.86,25.89,25.75,25.83,151478.0,24.9715,25.0004,24.8653,24.9425,151478.0
2024-07-12 11:00:00,25.83,25.84,25.77,25.82,68585.0,24.9425,24.9522,24.8846,24.9328,68585.0
2024-07-12 11:30:00,25.82,25.82,25.66,25.8,112907.0,24.9328,24.9328,24.7783,24.9135,112907.0
2024-07-12 12:00:00,25.79,25.8,25.7,25.74,53365.0,24.9039,24.9135,24.817,24.8556,53365.0
2024-07-12 12:30:00,25.74,25.77,25.61,25.77,106207.0,24.8556,24.8846,24.7301,24.8846,106207.0
2024-07-12 13:00:00,25.77,25.8,25.69,25.8,77544.0,24.8846,24.9135,24.8073,24.9135,77544.0
2024-07-12 13:30:00,25.8,25.8,25.67,25.72,97883.0,24.9135,24.9135,24.788,24.8363,97883.0
2024-07-12 14:00:00,25.72,25.72,25.65,25.66,102401.0,24.8363,24.8363,24.7687,24.7783,102401.0
2024-07-12 14:30:00,25.65,25.66,25.6,25.62,83953.0,24.7687,24.7783,24.7204,24.7397,83953.0
2024-07-12 15:00:00,25.62,25.66,25.59,25.61,94518.0,24.7397,24.7783,24.7107,24.7301,94518.0
2024-07-12 15:30:00,25.61,25.64,25.52,25.53,305581.0,24.7301,24.759,24.6432,24.6528,305581.0
2024-07-15 09:30:00,25.5,25.65,25.27,25.5,80280.0,24.6238,24.7687,24.4017,24.6238,80280.0
2024-07-15 10:00:00,25.47,25.56,25.42,25.43,50803.0,24.5949,24.6818,24.5466,24.5562,50803.0
2024-07-15 10:30:00,25.44,25.45,25.35,25.44,122672.0,24.5659,24.5756,24.479,24.5659,122672.0
2024-07-15 11:00:00,25.44,25.56,25.43,25.54,42105.0,24.5659,24.6818,24.5562,24.6625,42105.0
2024-07-15 11:30:00,25.54,25.72,25.53,25.67,64408.0,24.6625,24.8363,24.6528,24.788,64408.0
2024-07-15 12:00:00,25.66,25.67,25.52,25.55,72568.0,24.7783,24.788,24.6432,24.6721,72568.0
2024-07-15 12:30:00,25.55,25.61,25.53,25.54,69697.0,24.6721,24.7301,24.6528,24.6625,69697.0
2024-07-15 13:00:00,25.55,25.58,25.51,25.52,55104.0,24.6721,24.7011,24.6335,24.6432,55104.0
2024-07-15 13:30:00,25.52,25.61,25.5,25.61,67753.0,24.6432,24.7301,24.6238,24.7301,67753.0
2024-07-15 14:00:00,25.61,25.68,25.57,25.62,72273.0,24.7301,24.7977,24.6914,24.7397,72273.0
2024-07-15 14:30:00,25.62,25.66,25.58,25.6,63928.0,24.7397,24.7783,24.7011,24.7204,63928.0
2024-07-15 15:00:00,25.6,25.62,25.54,25.55,97410.0,24.7204,24.7397,24.6625,24.6721,97410.0
2024-07-15 15:30:00,25.55,25.56,25.47,25.56,231838.0,24.6721,24.6818,24.5949,24.6818,231838.0
2024-07-16 09:30:00,25.69,26.08,25.57,26.08,81373.0,24.8073,25.1839,24.6914,25.1839,81373.0
2024-07-16 10:00:00,26.08,26.25,26.04,26.17,126106.0,25.1839,25.3481,25.1453,25.2708,126106.0
2024-07-16 10:30:00,26.15,26.25,26.01,26.03,73834.0,25.2515,25.3481,25.1163,25.1356,73834.0
2024-07-16 11:00:00,26.03,26.21,25.98,26.16,37895.0,25.1356,25.3094,25.0873,25.2612,37895.0
2024-07-16 11:30:00,26.16,26.23,26.12,26.2,69506.0,25.2612,25.3288,25.2225,25.2998,69506.0
2024-07-16 12:00:00,26.2,26.35,26.17,26.34,157011.0,25.2998,25.4446,25.2708,25.435,157011.0
2024-07-16 12:30:00,26.35,26.49,26.35,26.37,66293.0,25.4446,25.5798,25.4446,25.4639,66293.0
2024-07-16 13:00:00,26.37,26.42,26.28,26.3,100117.0,25.4639,25.5122,25.377,25.3964,100117.0
2024-07-16 13:30:00,26.3,26.48,26.28,26.45,91217.0,25.3964,25.5702,25.377,25.5412,91217.0
2024-07-16 14:00:00,26.45,26.46,26.37,26.44,77857.0,25.5412,25.5509,25.4639,25.5315,77857.0
2024-07-16 14:30:00,26.45,26.52,26.28,26.45,234484.0,25.5412,25.6088,25.377,25.5412,234484.0
2024-07-16 15:00:00,26.45,26.62,26.44,26.62,79532.0,25.5412,25.7054,25.5315,25.7054,79532.0
2024-07-16 15:30:00,26.62,26.81,26.6,26.8,559771.0,25.7054,25.8888,25.686,25.8792,559771.0
2024-07-17 09:30:00,26.8,27.43,26.76,27.41,122503.0,25.8792,26.4875,25.8405,26.4682,122503.0
2024-07-17 10:00:00,27.41,27.61,27.36,27.49,241979.0,26.4682,26.6613,26.4199,26.5455,241979.0
2024-07-17 10:30:00,27.47,27.75,27.47,27.62,381228.0,26.5262,26.7965,26.5262,26.671,381228.0
2024-07-17 11:00:00,27.62,27.62,27.37,27.41,249547.0,26.671,26.671,26.4296,26.4682,249547.0
2024-07-17 11:30:00,27.39,27.5,27.32,27.48,126404.0,26.4489,26.5551,26.3813,26.5358,126404.0
2024-07-17 12:00:00,27.49,27.63,27.46,27.58,89746.0,26.5455,26.6807,26.5165,26.6324,89746.0
2024-07-17 12:30:00,27.58,27.63,27.51,27.56,45657.0,26.6324,26.6807,26.5648,26.6131,45657.0
2024-07-17 13:00:00,27.56,27.58,27.43,27.5,43328.0,26.6131,26.6324,26.4875,26.5551,43328.0
2024-07-17 13:30:00,27.49,27.52,27.42,27.42,56943.0,26.5455,26.5744,26.4779,26.4779,56943.0
2024-07-17 14:00:00,27.43,27.5,27.41,27.49,42743.0,26.4875,26.5551,26.4682,26.5455,42743.0
2024-07-17 14:30:00,27.48,27.49,27.39,27.46,86093.0,26.5358,26.5455,26.4489,26.5165,86093.0
2024-07-17 15:00:00,27.46,27.58,27.46,27.54,109412.0,26.5165,26.6324,26.5165,26.5937,109412.0
2024-07-17 15:30:00,27.54,27.59,27.51,27.55,327396.0,26.5937,26.642,26.5648,26.6034,327396.0
2024-07-18 09:30:00,27.15,27.62,26.69,27.56,589222.0,26.2171,26.671,25.773,26.6131,589222.0
2024-07-18 10:00:00,27.56,27.58,27.39,27.46,242323.0,26.6131,26.6324,26.4489,26.5165,242323.0
2024-07-18 10:30:00,27.46,27.52,27.34,27.42,203749.0,26.5165,26.5744,26.4006,26.4779,203749.0
2024-07-18 11:00:00,27.42,27.64,27.37,27.58,147637.0,26.4779,26.6903,26.4296,26.6324,147637.0
2024-07-18 11:30:00,27.58,27.59,27.43,27.52,381271.0,26.6324,26.642,26.4875,26.5744,381271.0
2024-07-18 12:00:00,27.53,27.63,27.47,27.47,160983.0,26.5841,26.6807,26.5262,26.5262,160983.0
2024-07-18 12:30:00,27.47,27.54,27.25,27.32,100075.0,26.5262,26.5937,26.3137,26.3813,100075.0
2024-07-18 13:00:00,27.32,27.37,27.08,27.14,69514.0,26.3813,26.4296,26.1496,26.2075,69514.0
2024-07-18 13:30:00,27.13,27.13,26.9,26.92,73425.0,26.1978,26.1978,25.9757,25.9951,73425.0
2024-07-18 14:00:00,26.91,26.91,26.63,26.64,199355.0,25.9854,25.9854,25.715,25.7247,199355.0
2024-07-18 14:30:00,26.64,26.69,26.41,26.55,432923.0,25.7247,25.773,25.5026,25.6378,432923.0
2024-07-18 15:00:00,26.56,26.59,26.45,26.5,254040.0,25.6474,25.6764,25.5412,25.5895,254040.0
2024-07-18 15:30:00,26.51,26.55,26.4,26.4,499366.0,25.5991,25.6378,25.4929,25.4929,499366.0
2024-07-19 09:30:00,26.42,26.59,26.26,26.46,85444.0,25.5122,25.6764,25.3577,25.5509,85444.0
2024-07-19 10:00:00,26.48,26.52,26.28,26.32,52932.0,25.5702,25.6088,25.377,25.4157,52932.0
2024-07-19 10:30:00,26.33,26.42,26.12,26.14,146812.0,25.4253,25.5122,25.2225,25.2419,146812.0
2024-07-19 11:00:00,26.14,26.22,26.07,26.13,60287.0,25.2419,25.3191,25.1743,25.2322,60287.0
2024-07-19 11:30:00,26.13,26.2,26.09,26.16,44477.0,25.2322,25.2998,25.1936,25.2612,44477.0
2024-07-19 12:00:00,26.16,26.25,26.09,26.11,64963.0,25.2612,25.3481,25.1936,25.2129,64963.0
2024-07-19 12:30:00,26.12,26.28,26.09,26.27,164322.0,25.2225,25.377,25.1936,25.3674,164322.0
2024-07-19 13:00:00,26.27,26.34,26.22,26.3,79472.0,25.3674,25.435,25.3191,25.3964,79472.0
2024-07-19 13:30:00,26.3,26.43,26.28,26.4,101923.0,25.3964,25.5219,25.377,25.4929,101923.0
2024-07-19 14:00:00,26.41,26.44,26.37,26.39,59807.0,25.5026,25.5315,25.4639,25.4833,59807.0
2024-07-19 14:30:00,26.39,26.39,26.22,26.25,82104.0,25.4833,25.4833,25.3191,25.3481,82104.0
2024-07-19 15:00:00,26.24,26.32,26.24,26.28,63790.0,25.3384,25.4157,25.3384,25.377,63790.0
2024-07-19 15:30:00,26.28,26.42,26.28,26.35,293066.0,25.377,25.5122,25.377,25.4446,293066.0
2024-07-22 09:30:00,26.39,26.58,26.12,26.17,122836.0,25.4833,25.6667,25.2225,25.2708,122836.0
2024-07-22 10:00:00,26.15,26.38,26.07,26.3,94081.0,25.2515,25.4736,25.1743,25.3964,94081.0
2024-07-22 10:30:00,26.29,26.45,26.22,26.44,103005.0,25.3867,25.5412,25.3191,25.5315,103005.0
2024-07-22 11:00:00,26.44,26.51,26.4,26.4,56646.0,25.5315,25.5991,25.4929,25.4929,56646.0
2024-07-22 11:30:00,26.41,26.44,26.35,26.35,34996.0,25.5026,25.5315,25.4446,25.4446,34996.0
2024-07-22 12:00:00,26.35,26.35,26.27,26.28,26593.0,25.4446,25.4446,25.3674,25.377,26593.0
2024-07-22 12:30:00,26.26,26.33,26.25,26.32,58252.0,25.3577,25.4253,25.3481,25.4157,58252.0
2024-07-22 13:00:00,26.32,26.36,26.31,26.34,28658.0,25.4157,25.4543,25.406,25.435,28658.0
2024-07-22 13:30:00,26.34,26.35,26.29,26.33,57141.0,25.435,25.4446,25.3867,25.4253,57141.0
2024-07-22 14:00:00,26.33,26.34,26.27,26.29,235056.0,25.4253,25.435,25.3674,25.3867,235056.0
2024-07-22 14:30:00,26.3,26.4,26.28,26.38,115986.0,25.3964,25.4929,25.377,25.4736,115986.0
2024-07-22 15:00:00,26.38,26.47,26.35,26.41,118159.0,25.4736,25.5605,25.4446,25.5026,118159.0
2024-07-22 15:30:00,26.41,26.43,26.34,26.4,253909.0,25.5026,25.5219,25.435,25.4929,253909.0
2024-07-23 09:30:00,26.36,26.39,26.11,26.23,46965.0,25.4543,25.4833,25.2129,25.3288,46965.0
2024-07-23 10:00:00,26.2,26.21,26.09,26.16,49733.0,25.2998,25.3094,25.1936,25.2612,49733.0
2024-07-23 10:30:00,26.17,26.26,25.99,26.09,63236.0,25.2708,25.3577,25.097,25.1936,63236.0
2024-07-23 11:00:00,26.09,26.13,26.01,26.12,27034.0,25.1936,25.2322,25.1163,25.2225,27034.0
2024-07-23 11:30:00,26.12,26.18,26.1,26.12,50249.0,25.2225,25.2805,25.2032,25.2225,50249.0
2024-07-23 12:00:00,26.12,26.17,26.1,26.17,19048.0,25.2225,25.2708,25.2032,25.2708,19048.0
2024-07-23 12:30:00,26.16,26.21,26.13,26.16,51170.0,25.2612,25.3094,25.2322,25.2612,51170.0
2024-07-23 13:00:00,26.16,26.19,26.13,26.17,16618.0,25.2612,25.2901,25.2322,25.2708,16618.0
2024-07-23 13:30:00,26.16,26.23,26.13,26.21,42793.0,25.2612,25.3288,25.2322,25.3094,42793.0
2024-07-23 14:00:00,26.2,26.28,26.14,26.26,113521.0,25.2998,25.377,25.2419,25.3577,113521.0
2024-07-23 14:30:00,26.28,26.31,26.17,26.17,30598.0,25.377,25.406,25.2708,25.2708,30598.0
2024-07-23 15:00:00,26.17,26.23,26.11,26.12,66717.0,25.2708,25.3288,25.2129,25.2225,66717.0
2024-07-23 15:30:00,26.11,26.2,26.05,26.07,415621.0,25.2129,25.2998,25.1549,25.1743,415621.0
2024-07-24 09:30:00,26.17,26.38,26.07,26.14,46707.0,25.2708,25.4736,25.1743,25.2419,46707.0
2024-07-24 10:00:00,26.13,26.25,26.08,26.11,77178.0,25.2322,25.3481,25.1839,25.2129,77178.0
2024-07-24 10:30:00,26.11,26.29,26.08,26.22,118013.0,25.2129,25.3867,25.1839,25.3191,118013.0
2024-07-24 11:00:00,26.2,26.3,26.19,26.28,42837.0,25.2998,25.3964,25.2901,25.377,42837.0
2024-07-24 11:30:00,26.27,26.33,26.23,26.26,83129.0,25.3674,25.4253,25.3288,25.3577,83129.0
2024-07-24 12:00:00,26.26,26.33,26.23,26.29,65997.0,25.3577,25.4253,25.3288,25.3867,65997.0
2024-07-24 12:30:00,26.29,26.32,26.25,26.28,40525.0,25.3867,25.4157,25.3481,25.377,40525.0
2024-07-24 13:00:00,26.28,26.29,26.2,26.2,33202.0,25.377,25.3867,25.2998,25.2998,33202.0
2024-07-24 13:30:00,26.2,26.28,26.18,26.26,43303.0,25.2998,25.377,25.2805,25.3577,43303.0
2024-07-24 14:00:00,26.26,26.27,26.2,26.23,72502.0,25.3577,25.3674,25.2998,25.3288,72502.0
2024-07-24 14:30:00,26.23,26.31,26.19,26.31,99794.0,25.3288,25.406,25.2901,25.406,99794.0
2024-07-24 15:00:00,26.3,26.4,26.3,26.35,136290.0,25.3964,25.4929,25.3964,25.4446,136290.0
2024-07-24 15:30:00,26.35,26.36,26.2,26.23,431879.0,25.4446,25.4543,25.2998,25.3288,431879.0
2024-07-25 09:30:00,26.15,26.6,25.98,26.57,99571.0,25.2515,25.686,25.0873,25.6571,99571.0
2024-07-25 10:00:00,26.55,26.81,26.51,26.61,111650.0,25.6378,25.8888,25.5991,25.6957,111650.0
2024-07-25 10:30:00,26.59,26.7,26.5,26.57,45651.0,25.6764,25.7826,25.5895,25.6571,45651.0
2024-07-25 11:00:00,26.57,26.61,26.5,26.53,42484.0,25.6571,25.6957,25.5895,25.6185,42484.0
2024-07-25 11:30:00,26.53,26.57,26.47,26.49,36201.0,25.6185,25.6571,25.5605,25.5798,36201.0
2024-07-25 12:00:00,26.48,26.59,26.41,26.55,33995.0,25.5702,25.6764,25.5026,25.6378,33995.0
2024-07-25 12:30:00,26.54,26.66,26.53,26.64,32390.0,25.6281,25.744,25.6185,25.7247,32390.0
2024-07-25 13:00:00,26.64,26.73,26.64,26.69,60132.0,25.7247,25.8116,25.7247,25.773,60132.0
2024-07-25 13:30:00,26.69,26.74,26.66,26.68,44858.0,25.773,25.8212,25.744,25.7633,44858.0
2024-07-25 14:00:00,26.67,26.67,26.58,26.61,104521.0,25.7536,25.7536,25.6667,25.6957,104521.0
2024-07-25 14:30:00,26.6,26.62,26.39,26.39,118323.0,25.686,25.7054,25.4833,25.4833,118323.0
2024-07-25 15:00:00,26.39,26.54,26.38,26.52,64324.0,25.4833,25.6281,25.4736,25.6088,64324.0
2024-07-25 15:30:00,26.51,26.52,26.41,26.42,280095.0,25.5991,25.6088,25.5026,25.5122,280095.0
2024-07-26 09:30:00,26.55,26.75,26.35,26.35,130588.0,25.6378,25.8309,25.4446,25.4446,130588.0
2024-07-26 10:00:00,26.37,26.59,26.36,26.44,55300.0,25.4639,25.6764,25.4543,25.5315,55300.0
2024-07-26 10:30:00,26.44,26.49,26.33,26.34,57249.0,25.5315,25.5798,25.4253,25.435,57249.0
2024-07-26 11:00:00,26.35,26.36,26.23,26.3,77121.0,25.4446,25.4543,25.3288,25.3964,77121.0
2024-07-26 11:30:00,26.29,26.46,26.26,26.46,116752.0,25.3867,25.5509,25.3577,25.5509,116752.0
2024-07-26 12:00:00,26.46,26.52,26.43,26.46,36334.0,25.5509,25.6088,25.5219,25.5509,36334.0
2024-07-26 12:30:00,26.46,26.46,26.39,26.44,32827.0,25.5509,25.5509,25.4833,25.5315,32827.0
2024-07-26 13:00:00,26.43,26.44,26.34,26.42,28448.0,25.5219,25.5315,25.435,25.5122,28448.0
2024-07-26 13:30:00,26.41,26.42,26.3,26.39,51054.0,25.5026,25.5122,25.3964,25.4833,51054.0
2024-07-26 14:00:00,26.39,26.43,26.36,26.42,37236.0,25.4833,25.5219,25.4543,25.5122,37236.0
2024-07-26 14:30:00,26.41,26.5,26.38,26.47,74025.0,25.5026,25.5895,25.4736,25.5605,74025.0
2024-07-26 15:00:00,26.46,26.57,26.44,26.52,82731.0,25.5509,25.6571,25.5315,25.6088,82731.0
2024-07-26 15:30:00,26.53,26.53,26.35,26.41,245614.0,25.6185,25.6185,25.4446,25.5026,245614.0
2024-07-29 09:30:00,26.29,26.4,26.15,26.3,234867.0,25.3867,25.4929,25.2515,25.3964,234867.0
2024-07-29 10:00:00,26.29,26.43,26.29,26.33,110652.0,25.3867,25.5219,25.3867,25.4253,110652.0
2024-07-29 10:30:00,26.33,26.33,26.15,26.21,68472.0,25.4253,25.4253,25.2515,25.3094,68472.0
2024-07-29 11:00:00,26.21,26.34,26.21,26.31,64576.0,25.3094,25.435,25.3094,25.406,64576.0
2024-07-29 11:30:00,26.32,26.39,26.3,26.35,67483.0,25.4157,25.4833,25.3964,25.4446,67483.0
2024-07-29 12:00:00,26.35,26.39,26.32,26.38,88453.0,25.4446,25.4833,25.4157,25.4736,88453.0
2024-07-29 12:30:00,26.38,26.44,26.34,26.36,256850.0,25.4736,25.5315,25.435,25.4543,256850.0
2024-07-29 13:00:00,26.36,26.49,26.31,26.42,66698.0,25.4543,25.5798,25.406,25.5122,66698.0
2024-07-29 13:30:00,26.42,26.44,26.22,26.25,114850.0,25.5122,25.5315,25.3191,25.3481,114850.0
2024-07-29 14:00:00,26.25,26.38,26.23,26.37,69093.0,25.3481,25.4736,25.3288,25.4639,69093.0
2024-07-29 14:30:00,26.37,26.5,26.36,26.42,107540.0,25.4639,25.5895,25.4543,25.5122,107540.0
2024-07-29 15:00:00,26.42,26.5,26.39,26.43,141427.0,25.5122,25.5895,25.4833,25.5219,141427.0
2024-07-29 15:30:00,26.43,26.49,26.38,26.45,492958.0,25.5219,25.5798,25.4736,25.5412,492958.0
2024-07-30 09:30:00,26.19,26.74,26.19,26.64,156297.0,25.2901,25.8212,25.2901,25.7247,156297.0
2024-07-30 10:00:00,26.64,26.68,26.56,26.67,112519.0,25.7247,25.7633,25.6474,25.7536,112519.0
2024-07-30 10:30:00,26.67,26.79,26.66,26.68,102571.0,25.7536,25.8695,25.744,25.7633,102571.0
2024-07-30 11:00:00,26.69,26.8,26.65,26.8,268990.0,25.773,25.8792,25.7343,25.8792,268990.0
2024-07-30 11:30:00,26.8,26.8,26.67,26.72,108233.0,25.8792,25.8792,25.7536,25.8019,108233.0
2024-07-30 12:00:00,26.73,26.78,26.66,26.75,128377.0,25.8116,25.8599,25.744,25.8309,128377.0
2024-07-30 12:30:00,26.75,26.84,26.71,26.8,142527.0,25.8309,25.9178,25.7923,25.8792,142527.0
2024-07-30 13:00:00,26.79,26.83,26.76,26.79,129231.0,25.8695,25.9081,25.8405,25.8695,129231.0
2024-07-30 13:30:00,26.78,26.92,26.73,26.89,127025.0,25.8599,25.9951,25.8116,25.9661,127025.0
2024-07-30 14:00:00,26.89,26.92,26.84,26.86,107518.0,25.9661,25.9951,25.9178,25.9371,107518.0
2024-07-30 14:30:00,26.86,26.97,26.85,26.96,143535.0,25.9371,26.0433,25.9275,26.0337,143535.0
2024-07-30 15:00:00,26.96,27.0,26.91,26.97,158970.0,26.0337,26.0723,25.9854,26.0433,158970.0
2024-07-30 15:30:00,26.97,27.02,26.65,26.78,821452.0,26.0433,26.0916,25.7343,25.8599,821452.0
2024-07-31 09:30:00,26.45,27.67,25.44,26.89,404444.0,25.5412,26.7193,24.5659,25.9661,404444.0
2024-07-31 10:00:00,26.91,27.64,26.87,27.63,251582.0,25.9854,26.6903,25.9468,26.6807,251582.0
2024-07-31 10:30:00,27.62,27.83,27.55,27.55,161366.0,26.671,26.8738,26.6034,26.6034,161366.0
2024-07-31 11:00:00,27.55,27.62,27.37,27.56,178875.0,26.6034,26.671,26.4296,26.6131,178875.0
2024-07-31 11:30:00,27.56,27.72,27.56,27.6,293653.0,26.6131,26.7676,26.6131,26.6517,293653.0
2024-07-31 12:00:00,27.59,27.61,27.33,27.49,122029.0,26.642,26.6613,26.391,26.5455,122029.0
2024-07-31 12:30:00,27.48,27.54,27.25,27.26,116483.0,26.5358,26.5937,26.3137,26.3234,116483.0
2024-07-31 13:00:00,27.25,27.41,27.22,27.29,117070.0,26.3137,26.4682,26.2847,26.3523,117070.0
2024-07-31 13:30:00,27.28,27.64,27.28,27.62,361929.0,26.3427,26.6903,26.3427,26.671,361929.0
2024-07-31 14:00:00,27.62,27.63,27.5,27.62,168374.0,26.671,26.6807,26.5551,26.671,168374.0
2024-07-31 14:30:00,27.62,27.84,27.3,27.74,372906.0,26.671,26.8834,26.362,26.7869,372906.0
2024-07-31 15:00:00,27.74,27.79,27.28,27.35,233193.0,26.7869,26.8352,26.3427,26.4103,233193.0
2024-07-31 15:30:00,27.35,27.41,27.09,27.16,695341.0,26.4103,26.4682,26.1592,26.2268,695341.0
2024-08-01 09:30:00,27.26,27.95,27.26,27.44,155271.0,26.3234,26.9897,26.3234,26.4972,155271.0
2024-08-01 10:00:00,27.44,27.57,27.2,27.34,140501.0,26.4972,26.6227,26.2654,26.4006,140501.0
2024-08-01 10:30:00,27.33,27.36,27.12,27.15,156779.0,26.391,26.4199,26.1882,26.2171,156779.0
2024-08-01 11:00:00,27.15,27.15,26.88,26.95,271686.0,26.2171,26.2171,25.9564,26.024,271686.0
2024-08-01 11:30:00,26.95,27.01,26.87,26.98,101692.0,26.024,26.082,25.9468,26.053,101692.0
2024-08-01 12:00:00,26.97,26.99,26.79,26.84,125002.0,26.0433,26.0626,25.8695,25.9178,125002.0
2024-08-01 12:30:00,26.83,26.87,26.79,26.83,88770.0,25.9081,25.9468,25.8695,25.9081,88770.0
2024-08-01 13:00:00,26.83,27.02,26.8,27.0,102055.0,25.9081,26.0916,25.8792,26.0723,102055.0
2024-08-01 13:30:00,27.0,27.03,26.85,26.91,83600.0,26.0723,26.1013,25.9275,25.9854,83600.0
2024-08-01 14:00:00,26.91,26.93,26.84,26.84,155639.0,25.9854,26.0047,25.9178,25.9178,155639.0
2024-08-01 14:30:00,26.84,26.89,26.72,26.76,137068.0,25.9178,25.9661,25.8019,25.8405,137068.0
2024-08-01 15:00:00,26.76,26.92,26.7,26.89,177589.0,25.8405,25.9951,25.7826,25.9661,177589.0
2024-08-01 15:30:00,26.9,27.07,26.7,26.72,1016119.0,25.9757,26.1399,25.7826,25.8019,1016119.0
2024-08-02 09:30:00,26.51,26.58,25.78,26.07,270769.0,25.5991,25.6667,24.8942,25.1743,270769.0
2024-08-02 10:00:00,26.07,26.2,25.69,25.73,185971.0,25.1743,25.2998,24.8073,24.8459,185971.0
2024-08-02 10:30:00,25.72,25.85,25.55,25.65,215062.0,24.8363,24.9618,24.6721,24.7687,215062.0
2024-08-02 11:00:00,25.65,25.65,25.25,25.31,237567.0,24.7687,24.7687,24.3824,24.4404,237567.0
2024-08-02 11:30:00,25.3,25.68,25.29,25.62,231394.0,24.4307,24.7977,24.4211,24.7397,231394.0
2024-08-02 12:00:00,25.62,25.89,25.61,25.87,52295.0,24.7397,25.0004,24.7301,24.9811,52295.0
2024-08-02 12:30:00,25.87,26.14,25.86,26.08,105051.0,24.9811,25.2419,24.9715,25.1839,105051.0
2024-08-02 13:00:00,26.09,26.09,25.96,25.98,85553.0,25.1936,25.1936,25.068,25.0873,85553.0
2024-08-02 13:30:00,25.97,25.98,25.73,25.74,130253.0,25.0777,25.0873,24.8459,24.8556,130253.0
2024-08-02 14:00:00,25.73,25.86,25.72,25.83,60886.0,24.8459,24.9715,24.8363,24.9425,60886.0
2024-08-02 14:30:00,25.82,25.92,25.76,25.9,137375.0,24.9328,25.0294,24.8749,25.0101,137375.0
2024-08-02 15:00:00,25.9,25.92,25.7,25.73,261369.0,25.0101,25.0294,24.817,24.8459,261369.0
2024-08-02 15:30:00,25.73,25.8,25.46,25.48,1197425.0,24.8459,24.9135,24.5852,24.6045,1197425.0
2024-08-05 09:30:00,24.62,24.77,24.24,24.31,227720.0,23.7741,23.9189,23.4071,23.4747,227720.0
2024-08-05 10:00:00,24.31,24.61,24.31,24.57,279777.0,23.4747,23.7644,23.4747,23.7258,279777.0
2024-08-05 10:30:00,24.58,24.74,24.56,24.62,223464.0,23.7355,23.89,23.7161,23.7741,223464.0
2024-08-05 11:00:00,24.61,24.68,24.46,24.64,173012.0,23.7644,23.832,23.6196,23.7934,173012.0
2024-08-05 11:30:00,24.65,24.79,24.62,24.79,66192.0,23.803,23.9382,23.7741,23.9382,66192.0
2024-08-05 12:00:00,24.79,24.81,24.72,24.76,59392.0,23.9382,23.9575,23.8706,23.9093,59392.0
2024-08-05 12:30:00,24.76,24.86,24.64,24.83,181694.0,23.9093,24.0058,23.7934,23.9769,181694.0
2024-08-05 13:00:00,24.85,24.98,24.8,24.96,173878.0,23.9962,24.1217,23.9479,24.1024,173878.0
2024-08-05 13:30:00,24.96,25.05,24.88,24.94,251394.0,24.1024,24.1893,24.0251,24.0831,251394.0
2024-08-05 14:00:00,24.94,25.04,24.89,24.98,124280.0,24.0831,24.1796,24.0348,24.1217,124280.0
2024-08-05 14:30:00,24.98,25.09,24.9,24.93,832308.0,24.1217,24.2279,24.0445,24.0734,832308.0
2024-08-05 15:00:00,24.93,24.95,24.77,24.83,232845.0,24.0734,24.0927,23.9189,23.9769,232845.0
2024-08-05 15:30:00,24.83,24.85,24.42,24.48,1698333.0,23.9769,23.9962,23.5809,23.6389,1698333.0
2024-08-06 09:30:00,24.52,24.85,24.19,24.85,236585.0,23.6775,23.9962,23.3589,23.9962,236585.0
2024-08-06 10:00:00,24.84,25.07,24.81,24.87,210662.0,23.9865,24.2086,23.9575,24.0155,210662.0
2024-08-06 10:30:00,24.89,24.93,24.8,24.8,150508.0,24.0348,24.0734,23.9479,23.9479,150508.0
2024-08-06 11:00:00,24.81,24.82,24.54,24.55,82825.0,23.9575,23.9672,23.6968,23.7065,82825.0
2024-08-06 11:30:00,24.55,24.64,24.49,24.64,91554.0,23.7065,23.7934,23.6485,23.7934,91554.0
2024-08-06 12:00:00,24.63,24.69,24.6,24.64,128155.0,23.7837,23.8417,23.7548,23.7934,128155.0
2024-08-06 12:30:00,24.64,24.66,24.56,24.59,133347.0,23.7934,23.8127,23.7161,23.7451,133347.0
2024-08-06 13:00:00,24.59,24.65,24.52,24.57,94026.0,23.7451,23.803,23.6775,23.7258,94026.0
2024-08-06 13:30:00,24.57,24.58,24.44,24.46,231501.0,23.7258,23.7355,23.6003,23.6196,231501.0
2024-08-06 14:00:00,24.46,24.52,24.36,24.5,179606.0,23.6196,23.6775,23.523,23.6582,179606.0
2024-08-06 14:30:00,24.5,24.61,24.41,24.44,185661.0,23.6582,23.7644,23.5713,23.6003,185661.0
2024-08-06 15:00:00,24.44,24.44,24.25,24.36,133813.0,23.6003,23.6003,23.4168,23.523,133813.0
2024-08-06 15:30:00,24.36,24.4,24.09,24.14,975332.0,23.523,23.5616,23.2623,23.3106,975332.0
2024-08-07 09:30:00,24.33,24.87,24.25,24.79,311712.0,23.494,24.0155,23.4168,23.9382,311712.0
2024-08-07 10:00:00,24.79,24.81,24.52,24.52,282891.0,23.9382,23.9575,23.6775,23.6775,282891.0
2024-08-07 10:30:00,24.52,24.64,24.51,24.54,182163.0,23.6775,23.7934,23.6679,23.6968,182163.0
2024-08-07 11:00:00,24.54,24.56,24.38,24.39,148065.0,23.6968,23.7161,23.5423,23.552,148065.0
2024-08-07 11:30:00,24.39,24.59,24.29,24.29,284730.0,23.552,23.7451,23.4554,23.4554,284730.0
2024-08-07 12:00:00,24.29,24.3,24.1,24.18,83042.0,23.4554,23.4651,23.2719,23.3492,83042.0
2024-08-07 12:30:00,24.18,24.18,24.0,24.02,150953.0,23.3492,23.3492,23.1754,23.1947,150953.0
2024-08-07 13:00:00,24.01,24.01,23.85,23.88,111376.0,23.185,23.185,23.0305,23.0595,111376.0
2024-08-07 13:30:00,23.87,24.14,23.86,24.08,516333.0,23.0498,23.3106,23.0402,23.2526,516333.0
2024-08-07 14:00:00,24.07,24.07,23.95,23.97,124824.0,23.243,23.243,23.1271,23.1464,124824.0
2024-08-07 14:30:00,23.97,23.97,23.69,23.76,116151.0,23.1464,23.1464,22.876,22.9436,116151.0
2024-08-07 15:00:00,23.75,23.9,23.71,23.86,252142.0,22.934,23.0788,22.8953,23.0402,252142.0
2024-08-07 15:30:00,23.86,23.93,23.58,23.63,1163199.0,23.0402,23.1078,22.7698,22.8181,1163199.0
2024-08-08 09:30:00,23.65,24.65,23.65,24.57,195160.0,22.8374,23.803,22.8374,23.7258,195160.0
2024-08-08 10:00:00,24.58,24.65,24.44,24.51,128772.0,23.7355,23.803,23.6003,23.6679,128772.0
2024-08-08 10:30:00,24.5,24.63,24.35,24.35,272879.0,23.6582,23.7837,23.5134,23.5134,272879.0
2024-08-08 11:00:00,24.36,24.45,24.3,24.39,91250.0,23.523,23.6099,23.4651,23.552,91250.0
2024-08-08 11:30:00,24.38,24.45,24.33,24.39,167559.0,23.5423,23.6099,23.494,23.552,167559.0
2024-08-08 12:00:00,24.39,24.47,24.35,24.36,77139.0,23.552,23.6292,23.5134,23.523,77139.0
2024-08-08 12:30:00,24.36,24.39,24.3,24.37,173740.0,23.523,23.552,23.4651,23.5327,173740.0
2024-08-08 13:00:00,24.37,24.52,24.35,24.51,309868.0,23.5327,23.6775,23.5134,23.6679,309868.0
2024-08-08 13:30:00,24.51,24.52,24.36,24.39,92368.0,23.6679,23.6775,23.523,23.552,92368.0
2024-08-08 14:00:00,24.39,24.42,24.34,24.37,112097.0,23.552,23.5809,23.5037,23.5327,112097.0
2024-08-08 14:30:00,24.37,24.4,24.31,24.36,85849.0,23.5327,23.5616,23.4747,23.523,85849.0
2024-08-08 15:00:00,24.35,24.38,24.26,24.34,142693.0,23.5134,23.5423,23.4264,23.5037,142693.0
2024-08-08 15:30:00,24.35,24.53,24.24,24.33,924957.0,23.5134,23.6872,23.4071,23.494,924957.0
2024-08-09 09:30:00,24.4,24.56,24.04,24.18,85762.0,23.5616,23.7161,23.214,23.3492,85762.0
2024-08-09 10:00:00,24.18,24.28,24.07,24.27,230972.0,23.3492,23.4458,23.243,23.4361,230972.0
2024-08-09 10:30:00,24.27,24.28,24.17,24.21,80471.0,23.4361,23.4458,23.3395,23.3782,80471.0
2024-08-09 11:00:00,24.2,24.26,24.15,24.18,84165.0,23.3685,23.4264,23.3202,23.3492,84165.0
2024-08-09 11:30:00,24.17,24.25,24.13,24.16,83876.0,23.3395,23.4168,23.3009,23.3299,83876.0
2024-08-09 12:00:00,24.16,24.28,24.16,24.21,64587.0,23.3299,23.4458,23.3299,23.3782,64587.0
2024-08-09 12:30:00,24.22,24.29,24.16,24.2,81253.0,23.3878,23.4554,23.3299,23.3685,81253.0
2024-08-09 13:00:00,24.21,24.3,24.14,24.29,90419.0,23.3782,23.4651,23.3106,23.4554,90419.0
2024-08-09 13:30:00,24.28,24.4,24.27,24.27,89850.0,23.4458,23.5616,23.4361,23.4361,89850.0
2024-08-09 14:00:00,24.27,24.32,24.24,24.3,67358.0,23.4361,23.4844,23.4071,23.4651,67358.0
2024-08-09 14:30:00,24.29,24.35,24.23,24.31,79966.0,23.4554,23.5134,23.3975,23.4747,79966.0
2024-08-09 15:00:00,24.31,24.33,24.18,24.25,85073.0,23.4747,23.494,23.3492,23.4168,85073.0
2024-08-09 15:30:00,24.25,24.34,24.11,24.12,820042.0,23.4168,23.5037,23.2816,23.2913,820042.0
2024-08-12 09:30:00,24.38,24.49,24.23,24.28,306909.0,23.5423,23.6485,23.3975,23.4458,306909.0
2024-08-12 10:00:00,24.27,24.39,24.2,24.3,161029.0,23.4361,23.552,23.3685,23.4651,161029.0
2024-08-12 10:30:00,24.3,24.47,24.29,24.44,78957.0,23.4651,23.6292,23.4554,23.6003,78957.0
2024-08-12 11:00:00,24.45,24.46,24.28,24.32,174185.0,23.6099,23.6196,23.4458,23.4844,174185.0
2024-08-12 11:30:00,24.32,24.32,24.23,24.3,70282.0,23.4844,23.4844,23.3975,23.4651,70282.0
2024-08-12 12:00:00,24.3,24.39,24.29,24.35,74956.0,23.4651,23.552,23.4554,23.5134,74956.0
2024-08-12 12:30:00,24.36,24.38,24.24,24.25,60822.0,23.523,23.5423,23.4071,23.4168,60822.0
2024-08-12 13:00:00,24.24,24.27,24.16,24.19,83266.0,23.4071,23.4361,23.3299,23.3589,83266.0
2024-08-12 13:30:00,24.19,24.24,24.15,24.2,104519.0,23.3589,23.4071,23.3202,23.3685,104519.0
2024-08-12 14:00:00,24.2,24.2,24.08,24.08,116971.0,23.3685,23.3685,23.2526,23.2526,116971.0
2024-08-12 14:30:00,24.08,24.17,24.02,24.02,147708.0,23.2526,23.3395,23.1947,23.1947,147708.0
2024-08-12 15:00:00,24.03,24.08,23.99,24.0,128367.0,23.2043,23.2526,23.1657,23.1754,128367.0
2024-08-12 15:30:00,24.01,24.01,23.89,23.96,389644.0,23.185,23.185,23.0692,23.1368,389644.0
2024-08-13 09:30:00,23.96,24.37,23.87,24.33,120105.0,23.1368,23.5327,23.0498,23.494,120105.0
2024-08-13 10:00:00,24.33,24.33,24.13,24.19,61546.0,23.494,23.494,23.3009,23.3589,61546.0
2024-08-13 10:30:00,24.18,24.48,24.16,24.48,127556.0,23.3492,23.6389,23.3299,23.6389,127556.0
2024-08-13 11:00:00,24.48,24.54,24.38,24.39,67268.0,23.6389,23.6968,23.5423,23.552,67268.0
2024-08-13 11:30:00,24.39,24.53,24.39,24.53,94785.0,23.552,23.6872,23.552,23.6872,94785.0
2024-08-13 12:00:00,24.53,24.69,24.52,24.61,79286.0,23.6872,23.8417,23.6775,23.7644,79286.0
2024-08-13 12:30:00,24.61,24.67,24.58,24.64,63447.0,23.7644,23.8224,23.7355,23.7934,63447.0
2024-08-13 13:00:00,24.64,24.65,24.54,24.63,55504.0,23.7934,23.803,23.6968,23.7837,55504.0
2024-08-13 13:30:00,24.64,24.68,24.61,24.64,65463.0,23.7934,23.832,23.7644,23.7934,65463.0
2024-08-13 14:00:00,24.64,24.68,24.6,24.67,72752.0,23.7934,23.832,23.7548,23.8224,72752.0
2024-08-13 14:30:00,24.66,24.75,24.66,24.69,63561.0,23.8127,23.8996,23.8127,23.8417,63561.0
2024-08-13 15:00:00,24.69,24.78,24.68,24.77,112621.0,23.8417,23.9286,23.832,23.9189,112621.0
2024-08-13 15:30:00,24.77,24.78,24.59,24.63,373392.0,23.9189,23.9286,23.7451,23.7837,373392.0
2024-08-14 09:30:00,24.67,25.22,24.67,25.17,227155.0,23.8224,24.3535,23.8224,24.3052,227155.0
2024-08-14 10:00:00,25.16,25.18,24.89,24.98,247386.0,24.2955,24.3148,24.0348,24.1217,247386.0
2024-08-14 10:30:00,24.97,24.98,24.71,24.75,87283.0,24.1121,24.1217,23.861,23.8996,87283.0
2024-08-14 11:00:00,24.75,24.85,24.7,24.78,71398.0,23.8996,23.9962,23.8513,23.9286,71398.0
2024-08-14 11:30:00,24.79,24.89,24.75,24.83,117517.0,23.9382,24.0348,23.8996,23.9769,117517.0
2024-08-14 12:00:00,24.82,24.86,24.69,24.7,40896.0,23.9672,24.0058,23.8417,23.8513,40896.0
2024-08-14 12:30:00,24.69,24.83,24.68,24.81,134964.0,23.8417,23.9769,23.832,23.9575,134964.0
2024-08-14 13:00:00,24.81,24.84,24.71,24.72,53048.0,23.9575,23.9865,23.861,23.8706,53048.0
2024-08-14 13:30:00,24.72,24.8,24.68,24.76,148617.0,23.8706,23.9479,23.832,23.9093,148617.0
2024-08-14 14:00:00,24.77,24.88,24.77,24.82,85627.0,23.9189,24.0251,23.9189,23.9672,85627.0
2024-08-14 14:30:00,24.81,24.9,24.81,24.89,141598.0,23.9575,24.0445,23.9575,24.0348,141598.0
2024-08-14 15:00:00,24.89,24.89,24.76,24.77,235408.0,24.0348,24.0348,23.9093,23.9189,235408.0
2024-08-14 15:30:00,24.77,24.77,24.65,24.73,338068.0,23.9189,23.9189,23.803,23.8803,338068.0
2024-08-15 09:30:00,25.05,25.57,25.05,25.41,113474.0,24.1893,24.6914,24.1893,24.5369,113474.0
2024-08-15 10:00:00,25.41,25.5,25.27,25.42,163285.0,24.5369,24.6238,24.4017,24.5466,163285.0
2024-08-15 10:30:00,25.42,25.48,25.39,25.48,51688.0,24.5466,24.6045,24.5176,24.6045,51688.0
2024-08-15 11:00:00,25.48,25.66,25.45,25.65,74719.0,24.6045,24.7783,24.5756,24.7687,74719.0
2024-08-15 11:30:00,25.66,25.7,25.61,25.67,72877.0,24.7783,24.817,24.7301,24.788,72877.0
2024-08-15 12:00:00,25.67,25.72,25.62,25.67,56018.0,24.788,24.8363,24.7397,24.788,56018.0
2024-08-15 12:30:00,25.66,25.72,25.65,25.65,60451.0,24.7783,24.8363,24.7687,24.7687,60451.0
2024-08-15 13:00:00,25.66,25.66,25.57,25.61,62148.0,24.7783,24.7783,24.6914,24.7301,62148.0
2024-08-15 13:30:00,25.6,25.6,25.46,25.46,47224.0,24.7204,24.7204,24.5852,24.5852,47224.0
2024-08-15 14:00:00,25.46,25.48,25.41,25.46,55297.0,24.5852,24.6045,24.5369,24.5852,55297.0
2024-08-15 14:30:00,25.46,25.54,25.44,25.53,52635.0,24.5852,24.6625,24.5659,24.6528,52635.0
2024-08-15 15:00:00,25.53,25.65,25.52,25.64,121562.0,24.6528,24.7687,24.6432,24.759,121562.0
2024-08-15 15:30:00,25.64,25.67,25.54,25.66,489059.0,24.759,24.788,24.6625,24.7783,489059.0
2024-08-16 09:30:00,25.6,25.7,25.4,25.45,32259.0,24.7204,24.817,24.5273,24.5756,32259.0
2024-08-16 10:00:00,25.43,25.49,25.29,25.31,42931.0,24.5562,24.6142,24.4211,24.4404,42931.0
2024-08-16 10:30:00,25.31,25.35,25.28,25.32,39428.0,24.4404,24.479,24.4114,24.45,39428.0
2024-08-16 11:00:00,25.32,25.44,25.3,25.41,40063.0,24.45,24.5659,24.4307,24.5369,40063.0
2024-08-16 11:30:00,25.41,25.41,25.35,25.39,43155.0,24.5369,24.5369,24.479,24.5176,43155.0
2024-08-16 12:00:00,25.38,25.43,25.33,25.34,49027.0,24.508,24.5562,24.4597,24.4693,49027.0
2024-08-16 12:30:00,25.34,25.44,25.3,25.43,54928.0,24.4693,24.5659,24.4307,24.5562,54928.0
2024-08-16 13:00:00,25.44,25.44,25.37,25.39,22745.0,24.5659,24.5659,24.4983,24.5176,22745.0
2024-08-16 13:30:00,25.39,25.4,25.31,25.34,96053.0,24.5176,24.5273,24.4404,24.4693,96053.0
2024-08-16 14:00:00,25.34,25.45,25.3,25.45,50355.0,24.4693,24.5756,24.4307,24.5756,50355.0
2024-08-16 14:30:00,25.45,25.54,25.44,25.54,101749.0,24.5756,24.6625,24.5659,24.6625,101749.0
2024-08-16 15:00:00,25.53,25.58,25.52,25.55,80335.0,24.6528,24.7011,24.6432,24.6721,80335.0
2024-08-16 15:30:00,25.54,25.55,25.45,25.51,275762.0,24.6625,24.6721,24.5756,24.6335,275762.0
2024-08-19 09:30:00,25.54,25.66,25.41,25.49,28679.0,24.6625,24.7783,24.5369,24.6142,28679.0
2024-08-19 10:00:00,25.5,25.52,25.42,25.47,46135.0,24.6238,24.6432,24.5466,24.5949,46135.0
2024-08-19 10:30:00,25.46,25.59,25.45,25.53,56999.0,24.5852,24.7107,24.5756,24.6528,56999.0
2024-08-19 11:00:00,25.53,25.71,25.53,25.67,31486.0,24.6528,24.8266,24.6528,24.788,31486.0
2024-08-19 11:30:00,25.66,25.67,25.56,25.57,28786.0,24.7783,24.788,24.6818,24.6914,28786.0
2024-08-19 12:00:00,25.58,25.64,25.57,25.63,34165.0,24.7011,24.759,24.6914,24.7494,34165.0
2024-08-19 12:30:00,25.62,25.63,25.59,25.61,21674.0,24.7397,24.7494,24.7107,24.7301,21674.0
2024-08-19 13:00:00,25.6,25.67,25.6,25.61,43659.0,24.7204,24.788,24.7204,24.7301,43659.0
2024-08-19 13:30:00,25.61,25.61,25.51,25.55,88417.0,24.7301,24.7301,24.6335,24.6721,88417.0
2024-08-19 14:00:00,25.55,25.56,25.49,25.5,68040.0,24.6721,24.6818,24.6142,24.6238,68040.0
2024-08-19 14:30:00,25.5,25.6,25.49,25.6,54950.0,24.6238,24.7204,24.6142,24.7204,54950.0
2024-08-19 15:00:00,25.6,25.62,25.57,25.61,77492.0,24.7204,24.7397,24.6914,24.7301,77492.0
2024-08-19 15:30:00,25.61,25.61,25.48,25.54,403798.0,24.7301,24.7301,24.6045,24.6625,403798.0
2024-08-20 09:30:00,24.82,25.1,24.44,24.55,375018.0,23.9672,24.2376,23.6003,23.7065,375018.0
2024-08-20 10:00:00,24.56,24.76,24.51,24.62,223846.0,23.7161,23.9093,23.6679,23.7741,223846.0
2024-08-20 10:30:00,24.63,24.63,24.48,24.52,98344.0,23.7837,23.7837,23.6389,23.6775,98344.0
2024-08-20 11:00:00,24.53,24.53,24.35,24.37,101957.0,23.6872,23.6872,23.5134,23.5327,101957.0
2024-08-20 11:30:00,24.37,24.39,24.23,24.25,82129.0,23.5327,23.552,23.3975,23.4168,82129.0
2024-08-20 12:00:00,24.25,24.25,24.16,24.22,96275.0,23.4168,23.4168,23.3299,23.3878,96275.0
2024-08-20 12:30:00,24.22,24.23,24.19,24.21,78524.0,23.3878,23.3975,23.3589,23.3782,78524.0
2024-08-20 13:00:00,24.2,24.21,24.09,24.14,103611.0,23.3685,23.3782,23.2623,23.3106,103611.0
2024-08-20 13:30:00,24.15,24.31,24.09,24.25,193697.0,23.3202,23.4747,23.2623,23.4168,193697.0
2024-08-20 14:00:00,24.24,24.35,24.22,24.22,114357.0,23.4071,23.5134,23.3878,23.3878,114357.0
2024-08-20 14:30:00,24.22,24.32,24.15,24.26,209032.0,23.3878,23.4844,23.3202,23.4264,209032.0
2024-08-20 15:00:00,24.26,24.31,24.22,24.28,147259.0,23.4264,23.4747,23.3878,23.4458,147259.0
2024-08-20 15:30:00,24.28,24.33,24.17,24.31,644088.0,23.4458,23.494,23.3395,23.4747,644088.0
2024-08-21 09:30:00,24.53,24.69,24.48,24.6,155624.0,23.6872,23.8417,23.6389,23.7548,155624.0
2024-08-21 10:00:00,24.59,24.63,24.46,24.61,109088.0,23.7451,23.7837,23.6196,23.7644,109088.0
2024-08-21 10:30:00,24.6,24.7,24.59,24.66,176274.0,23.7548,23.8513,23.7451,23.8127,176274.0
2024-08-21 11:00:00,24.65,24.67,24.53,24.55,46289.0,23.803,23.8224,23.6872,23.7065,46289.0
2024-08-21 11:30:00,24.55,24.61,24.52,24.56,82940.0,23.7065,23.7644,23.6775,23.7161,82940.0
2024-08-21 12:00:00,24.55,24.56,24.45,24.46,49690.0,23.7065,23.7161,23.6099,23.6196,49690.0
2024-08-21 12:30:00,24.45,24.58,24.43,24.57,55126.0,23.6099,23.7355,23.5906,23.7258,55126.0
2024-08-21 13:00:00,24.57,24.61,24.55,24.59,43402.0,23.7258,23.7644,23.7065,23.7451,43402.0
2024-08-21 13:30:00,24.6,24.65,24.59,24.61,63322.0,23.7548,23.803,23.7451,23.7644,63322.0
2024-08-21 14:00:00,24.62,24.68,24.59,24.65,73661.0,23.7741,23.832,23.7451,23.803,73661.0
2024-08-21 14:30:00,24.66,24.69,24.62,24.65,54864.0,23.8127,23.8417,23.7741,23.803,54864.0
2024-08-21 15:00:00,24.65,24.68,24.62,24.64,76790.0,23.803,23.832,23.7741,23.7934,76790.0
2024-08-21 15:30:00,24.64,24.65,24.56,24.58,268953.0,23.7934,23.803,23.7161,23.7355,268953.0
2024-08-22 09:30:00,24.75,24.75,24.27,24.38,126519.0,23.8996,23.8996,23.4361,23.5423,126519.0
2024-08-22 10:00:00,24.38,24.45,24.28,24.31,70502.0,23.5423,23.6099,23.4458,23.4747,70502.0
2024-08-22 10:30:00,24.3,24.35,24.28,24.29,74772.0,23.4651,23.5134,23.4458,23.4554,74772.0
2024-08-22 11:00:00,24.29,24.31,24.19,24.27,66947.0,23.4554,23.4747,23.3589,23.4361,66947.0
2024-08-22 11:30:00,24.27,24.35,24.25,24.26,84556.0,23.4361,23.5134,23.4168,23.4264,84556.0
2024-08-22 12:00:00,24.25,24.33,24.21,24.32,55450.0,23.4168,23.494,23.3782,23.4844,55450.0
2024-08-22 12:30:00,24.32,24.35,24.28,24.29,32930.0,23.4844,23.5134,23.4458,23.4554,32930.0
2024-08-22 13:00:00,24.29,24.29,24.24,24.26,41227.0,23.4554,23.4554,23.4071,23.4264,41227.0
2024-08-22 13:30:00,24.25,24.26,24.13,24.13,54917.0,23.4168,23.4264,23.3009,23.3009,54917.0
2024-08-22 14:00:00,24.14,24.18,24.09,24.14,49780.0,23.3106,23.3492,23.2623,23.3106,49780.0
2024-08-22 14:30:00,24.13,24.16,24.1,24.15,40614.0,23.3009,23.3299,23.2719,23.3202,40614.0
2024-08-22 15:00:00,24.15,24.19,24.13,24.15,56601.0,23.3202,23.3589,23.3009,23.3202,56601.0
2024-08-22 15:30:00,24.15,24.19,24.09,24.13,188139.0,23.3202,23.3589,23.2623,23.3009,188139.0
2024-08-23 09:30:00,24.29,24.41,24.16,24.37,46151.0,23.4554,23.5713,23.3299,23.5327,46151.0
2024-08-23 10:00:00,24.4,24.75,24.39,24.71,93991.0,23.5616,23.8996,23.552,23.861,93991.0
2024-08-23 10:30:00,24.7,24.77,24.55,24.64,205919.0,23.8513,23.9189,23.7065,23.7934,205919.0
2024-08-23 11:00:00,24.64,25.01,24.63,25.0,92914.0,23.7934,24.1507,23.7837,24.141,92914.0
2024-08-23 11:30:00,25.0,25.07,24.94,24.97,81540.0,24.141,24.2086,24.0831,24.1121,81540.0
2024-08-23 12:00:00,24.96,25.14,24.95,25.1,79323.0,24.1024,24.2762,24.0927,24.2376,79323.0
2024-08-23 12:30:00,25.1,25.15,25.06,25.13,46551.0,24.2376,24.2859,24.199,24.2666,46551.0
2024-08-23 13:00:00,25.12,25.27,25.11,25.26,53083.0,24.2569,24.4017,24.2472,24.3921,53083.0
2024-08-23 13:30:00,25.24,25.31,25.16,25.18,93548.0,24.3728,24.4404,24.2955,24.3148,93548.0
2024-08-23 14:00:00,25.17,25.22,25.15,25.15,58783.0,24.3052,24.3535,24.2859,24.2859,58783.0
2024-08-23 14:30:00,25.15,25.22,25.12,25.21,92404.0,24.2859,24.3535,24.2569,24.3438,92404.0
2024-08-23 15:00:00,25.2,25.33,25.2,25.31,71075.0,24.3341,24.4597,24.3341,24.4404,71075.0
2024-08-23 15:30:00,25.3,25.33,25.25,25.31,322496.0,24.4307,24.4597,24.3824,24.4404,322496.0
2024-08-26 09:30:00,25.48,25.77,25.39,25.75,81870.0,24.6045,24.8846,24.5176,24.8653,81870.0
2024-08-26 10:00:00,25.76,25.79,25.62,25.76,153011.0,24.8749,24.9039,24.7397,24.8749,153011.0
2024-08-26 10:30:00,25.76,25.83,25.66,25.66,44900.0,24.8749,24.9425,24.7783,24.7783,44900.0
2024-08-26 11:00:00,25.67,25.69,25.54,25.57,43153.0,24.788,24.8073,24.6625,24.6914,43153.0
2024-08-26 11:30:00,25.57,25.7,25.56,25.64,53226.0,24.6914,24.817,24.6818,24.759,53226.0
2024-08-26 12:00:00,25.63,25.68,25.58,25.59,76250.0,24.7494,24.7977,24.7011,24.7107,76250.0
2024-08-26 12:30:00,25.59,25.64,25.52,25.55,145139.0,24.7107,24.759,24.6432,24.6721,145139.0
2024-08-26 13:00:00,25.55,25.6,25.53,25.55,49473.0,24.6721,24.7204,24.6528,24.6721,49473.0
2024-08-26 13:30:00,25.55,25.57,25.46,25.48,48973.0,24.6721,24.6914,24.5852,24.6045,48973.0
2024-08-26 14:00:00,25.48,25.48,25.41,25.43,67020.0,24.6045,24.6045,24.5369,24.5562,67020.0
2024-08-26 14:30:00,25.43,25.46,25.39,25.46,45413.0,24.5562,24.5852,24.5176,24.5852,45413.0
2024-08-26 15:00:00,25.45,25.45,25.36,25.38,61963.0,24.5756,24.5756,24.4887,24.508,61963.0
2024-08-26 15:30:00,25.37,25.4,25.21,25.29,246932.0,24.4983,24.5273,24.3438,24.4211,246932.0
2024-08-27 09:30:00,25.26,25.35,25.03,25.03,56433.0,24.3921,24.479,24.17,24.17,56433.0
2024-08-27 10:00:00,25.04,25.12,24.98,25.04,69227.0,24.1796,24.2569,24.1217,24.1796,69227.0
2024-08-27 10:30:00,25.05,25.07,24.98,24.99,35231.0,24.1893,24.2086,24.1217,24.1314,35231.0
2024-08-27 11:00:00,24.98,24.99,24.9,24.95,43794.0,24.1217,24.1314,24.0445,24.0927,43794.0
2024-08-27 11:30:00,24.94,24.99,24.86,24.98,55910.0,24.0831,24.1314,24.0058,24.1217,55910.0
2024-08-27 12:00:00,24.99,25.09,24.99,25.06,35442.0,24.1314,24.2279,24.1314,24.199,35442.0
2024-08-27 12:30:00,25.06,25.13,25.03,25.09,37713.0,24.199,24.2666,24.17,24.2279,37713.0
2024-08-27 13:00:00,25.1,25.18,25.07,25.14,31748.0,24.2376,24.3148,24.2086,24.2762,31748.0
2024-08-27 13:30:00,25.16,25.22,25.1,25.2,58922.0,24.2955,24.3535,24.2376,24.3341,58922.0
2024-08-27 14:00:00,25.2,25.29,25.19,25.28,59015.0,24.3341,24.4211,24.3245,24.4114,59015.0
2024-08-27 14:30:00,25.28,25.35,25.21,25.32,138887.0,24.4114,24.479,24.3438,24.45,138887.0
2024-08-27 15:00:00,25.32,25.41,25.31,25.41,61382.0,24.45,24.5369,24.4404,24.5369,61382.0
2024-08-27 15:30:00,25.41,25.42,25.29,25.39,271283.0,24.5369,24.5466,24.4211,24.5176,271283.0
2024-08-28 09:30:00,25.21,25.21,24.83,24.99,151909.0,24.3438,24.3438,23.9769,24.1314,151909.0
2024-08-28 10:00:00,25.0,25.06,24.9,24.93,170333.0,24.141,24.199,24.0445,24.0734,170333.0
2024-08-28 10:30:00,24.92,24.93,24.51,24.55,185348.0,24.0638,24.0734,23.6679,23.7065,185348.0
2024-08-28 11:00:00,24.55,24.66,24.53,24.62,39180.0,23.7065,23.8127,23.6872,23.7741,39180.0
2024-08-28 11:30:00,24.62,24.66,24.54,24.66,31967.0,23.7741,23.8127,23.6968,23.8127,31967.0
2024-08-28 12:00:00,24.65,24.65,24.43,24.45,62829.0,23.803,23.803,23.5906,23.6099,62829.0
2024-08-28 12:30:00,24.46,24.65,24.42,24.65,89141.0,23.6196,23.803,23.5809,23.803,89141.0
2024-08-28 13:00:00,24.66,24.72,24.64,24.66,60756.0,23.8127,23.8706,23.7934,23.8127,60756.0
2024-08-28 13:30:00,24.66,24.66,24.41,24.42,63021.0,23.8127,23.8127,23.5713,23.5809,63021.0
2024-08-28 14:00:00,24.42,24.43,24.35,24.38,51431.0,23.5809,23.5906,23.5134,23.5423,51431.0
2024-08-28 14:30:00,24.39,24.59,24.33,24.57,207242.0,23.552,23.7451,23.494,23.7258,207242.0
2024-08-28 15:00:00,24.59,24.66,24.55,24.64,111161.0,23.7451,23.8127,23.7065,23.7934,111161.0
2024-08-28 15:30:00,24.64,24.73,24.6,24.71,336037.0,23.7934,23.8803,23.7548,23.861,336037.0
2024-08-29 09:30:00,25.05,25.06,24.72,24.83,60153.0,24.1893,24.199,23.8706,23.9769,60153.0
2024-08-29 10:00:00,24.83,25.2,24.83,25.16,191183.0,23.9769,24.3341,23.9769,24.2955,191183.0
2024-08-29 10:30:00,25.15,25.24,25.08,25.21,161030.0,24.2859,24.3728,24.2183,24.3438,161030.0
2024-08-29 11:00:00,25.22,25.31,25.19,25.3,101307.0,24.3535,24.4404,24.3245,24.4307,101307.0
2024-08-29 11:30:00,25.3,25.35,25.2,25.33,52808.0,24.4307,24.479,24.3341,24.4597,52808.0
2024-08-29 12:00:00,25.33,25.33,25.24,25.28,55301.0,24.4597,24.4597,24.3728,24.4114,55301.0
2024-08-29 12:30:00,25.29,25.34,25.23,25.3,58319.0,24.4211,24.4693,24.3631,24.4307,58319.0
2024-08-29 13:00:00,25.3,25.31,25.26,25.29,36562.0,24.4307,24.4404,24.3921,24.4211,36562.0
2024-08-29 13:30:00,25.29,25.39,25.26,25.36,54962.0,24.4211,24.5176,24.3921,24.4887,54962.0
2024-08-29 14:00:00,25.35,25.5,25.33,25.42,62813.0,24.479,24.6238,24.4597,24.5466,62813.0
2024-08-29 14:30:00,25.41,25.46,25.22,25.29,115117.0,24.5369,24.5852,24.3535,24.4211,115117.0
2024-08-29 15:00:00,25.29,25.48,25.26,25.48,83784.0,24.4211,24.6045,24.3921,24.6045,83784.0
2024-08-29 15:30:00,25.48,25.48,25.19,25.36,626730.0,24.6045,24.6045,24.3245,24.4887,626730.0
2024-08-30 09:30:00,25.49,25.62,25.41,25.52,56000.0,24.6142,24.7397,24.5369,24.6432,56000.0
2024-08-30 10:00:00,25.52,25.63,25.37,25.41,64290.0,24.6432,24.7494,24.4983,24.5369,64290.0
2024-08-30 10:30:00,25.41,25.42,25.3,25.3,26954.0,24.5369,24.5466,24.4307,24.4307,26954.0
2024-08-30 11:00:00,25.3,25.36,25.23,25.24,30760.0,24.4307,24.4887,24.3631,24.3728,30760.0
2024-08-30 11:30:00,25.24,25.24,25.09,25.13,39688.0,24.3728,24.3728,24.2279,24.2666,39688.0
2024-08-30 12:00:00,25.13,25.19,25.09,25.19,70097.0,24.2666,24.3245,24.2279,24.3245,70097.0
2024-08-30 12:30:00,25.18,25.18,25.07,25.13,30856.0,24.3148,24.3148,24.2086,24.2666,30856.0
2024-08-30 13:00:00,25.13,25.16,25.09,25.12,33683.0,24.2666,24.2955,24.2279,24.2569,33683.0
2024-08-30 13:30:00,25.12,25.17,25.1,25.17,36916.0,24.2569,24.3052,24.2376,24.3052,36916.0
2024-08-30 14:00:00,25.17,25.26,25.17,25.22,91139.0,24.3052,24.3921,24.3052,24.3535,91139.0
2024-08-30 14:30:00,25.23,25.29,25.21,25.27,47600.0,24.3631,24.4211,24.3438,24.4017,47600.0
2024-08-30 15:00:00,25.27,25.34,25.25,25.3,56723.0,24.4017,24.4693,24.3824,24.4307,56723.0
2024-08-30 15:30:00,25.31,25.36,25.27,25.29,304874.0,24.4404,24.4887,24.4017,24.4211,304874.0
2024-09-03 09:30:00,25.06,25.47,25.06,25.34,65543.0,24.199,24.5949,24.199,24.4693,65543.0
2024-09-03 10:00:00,25.33,25.34,25.08,25.12,79619.0,24.4597,24.4693,24.2183,24.2569,79619.0
2024-09-03 10:30:00,25.12,25.26,25.07,25.23,70929.0,24.2569,24.3921,24.2086,24.3631,70929.0
2024-09-03 11:00:00,25.23,25.45,25.23,25.42,80330.0,24.3631,24.5756,24.3631,24.5466,80330.0
2024-09-03 11:30:00,25.43,25.44,25.31,25.31,41519.0,24.5562,24.5659,24.4404,24.4404,41519.0
2024-09-03 12:00:00,25.3,25.33,25.25,25.28,40383.0,24.4307,24.4597,24.3824,24.4114,40383.0
2024-09-03 12:30:00,25.28,25.28,25.19,25.24,37549.0,24.4114,24.4114,24.3245,24.3728,37549.0
2024-09-03 13:00:00,25.24,25.3,25.21,25.27,38715.0,24.3728,24.4307,24.3438,24.4017,38715.0
2024-09-03 13:30:00,25.26,25.26,25.06,25.11,74362.0,24.3921,24.3921,24.199,24.2472,74362.0
2024-09-03 14:00:00,25.1,25.16,25.06,25.16,43471.0,24.2376,24.2955,24.199,24.2955,43471.0
2024-09-03 14:30:00,25.16,25.2,25.06,25.07,163126.0,24.2955,24.3341,24.199,24.2086,163126.0
2024-09-03 15:00:00,25.07,25.12,25.05,25.07,43393.0,24.2086,24.2569,24.1893,24.2086,43393.0
2024-09-03 15:30:00,25.08,25.09,24.95,25.0,251958.0,24.2183,24.2279,24.0927,24.141,251958.0
2024-09-04 09:30:00,24.83,25.24,24.83,25.21,55420.0,23.9769,24.3728,23.9769,24.3438,55420.0
2024-09-04 10:00:00,25.19,25.24,25.08,25.12,70781.0,24.3245,24.3728,24.2183,24.2569,70781.0
2024-09-04 10:30:00,25.13,25.34,25.07,25.24,129838.0,24.2666,24.4693,24.2086,24.3728,129838.0
2024-09-04 11:00:00,25.26,25.31,25.05,25.1,95010.0,24.3921,24.4404,24.1893,24.2376,95010.0
2024-09-04 11:30:00,25.1,25.14,25.06,25.11,30665.0,24.2376,24.2762,24.199,24.2472,30665.0
2024-09-04 12:00:00,25.1,25.11,24.93,24.94,44081.0,24.2376,24.2472,24.0734,24.0831,44081.0
2024-09-04 12:30:00,24.93,24.99,24.83,24.86,42022.0,24.0734,24.1314,23.9769,24.0058,42022.0
2024-09-04 13:00:00,24.86,24.94,24.79,24.9,44843.0,24.0058,24.0831,23.9382,24.0445,44843.0
2024-09-04 13:30:00,24.91,25.06,24.76,25.05,98662.0,24.0541,24.199,23.9093,24.1893,98662.0
2024-09-04 14:00:00,25.06,25.61,25.01,25.57,356672.0,24.199,24.7301,24.1507,24.6914,356672.0
2024-09-04 14:30:00,25.55,25.68,25.47,25.62,170416.0,24.6721,24.7977,24.5949,24.7397,170416.0
2024-09-04 15:00:00,25.62,25.76,25.58,25.76,197831.0,24.7397,24.8749,24.7011,24.8749,197831.0
2024-09-04 15:30:00,25.76,25.76,25.49,25.54,463483.0,24.8749,24.8749,24.6142,24.6625,463483.0
2024-09-05 09:30:00,25.75,25.75,25.38,25.56,124252.0,24.8653,24.8653,24.508,24.6818,124252.0
2024-09-05 10:00:00,25.59,25.6,25.26,25.26,203879.0,24.7107,24.7204,24.3921,24.3921,203879.0
2024-09-05 10:30:00,25.27,25.29,25.09,25.11,95307.0,24.4017,24.4211,24.2279,24.2472,95307.0
2024-09-05 11:00:00,25.1,25.15,25.01,25.04,78886.0,24.2376,24.2859,24.1507,24.1796,78886.0
2024-09-05 11:30:00,25.05,25.06,24.99,25.06,85176.0,24.1893,24.199,24.1314,24.199,85176.0
2024-09-05 12:00:00,25.05,25.15,25.0,25.09,84081.0,24.1893,24.2859,24.141,24.2279,84081.0
2024-09-05 12:30:00,25.08,25.17,25.06,25.15,53138.0,24.2183,24.3052,24.199,24.2859,53138.0
2024-09-05 13:00:00,25.15,25.27,25.1,25.24,127991.0,24.2859,24.4017,24.2376,24.3728,127991.0
2024-09-05 13:30:00,25.24,25.4,25.24,25.34,111917.0,24.3728,24.5273,24.3728,24.4693,111917.0
2024-09-05 14:00:00,25.35,25.41,25.32,25.39,112439.0,24.479,24.5369,24.45,24.5176,112439.0
2024-09-05 14:30:00,25.38,25.42,25.29,25.29,54419.0,24.508,24.5466,24.4211,24.4211,54419.0
2024-09-05 15:00:00,25.3,25.36,25.16,25.19,109856.0,24.4307,24.4887,24.2955,24.3245,109856.0
2024-09-05 15:30:00,25.19,25.28,25.05,25.08,376922.0,24.3245,24.4114,24.1893,24.2183,376922.0
2024-09-06 09:30:00,25.14,25.71,25.14,25.53,124257.0,24.2762,24.8266,24.2762,24.6528,124257.0
2024-09-06 10:00:00,25.53,25.97,25.52,25.78,204846.0,24.6528,25.0777,24.6432,24.8942,204846.0
2024-09-06 10:30:00,25.77,25.79,25.51,25.54,172894.0,24.8846,24.9039,24.6335,24.6625,172894.0
2024-09-06 11:00:00,25.54,25.82,25.5,25.54,151146.0,24.6625,24.9328,24.6238,24.6625,151146.0
2024-09-06 11:30:00,25.54,25.56,25.46,25.49,85788.0,24.6625,24.6818,24.5852,24.6142,85788.0
2024-09-06 12:00:00,25.49,25.54,25.43,25.44,61092.0,24.6142,24.6625,24.5562,24.5659,61092.0
2024-09-06 12:30:00,25.44,25.52,25.38,25.43,51862.0,24.5659,24.6432,24.508,24.5562,51862.0
2024-09-06 13:00:00,25.43,25.58,25.42,25.57,74824.0,24.5562,24.7011,24.5466,24.6914,74824.0
2024-09-06 13:30:00,25.56,25.57,25.47,25.54,63545.0,24.6818,24.6914,24.5949,24.6625,63545.0
2024-09-06 14:00:00,25.53,25.59,25.44,25.45,91943.0,24.6528,24.7107,24.5659,24.5756,91943.0
2024-09-06 14:30:00,25.46,25.47,25.36,25.38,72017.0,24.5852,24.5949,24.4887,24.508,72017.0
2024-09-06 15:00:00,25.39,25.43,25.31,25.33,110847.0,24.5176,24.5562,24.4404,24.4597,110847.0
2024-09-06 15:30:00,25.33,25.57,25.3,25.56,476696.0,24.4597,24.6914,24.4307,24.6818,476696.0
2024-09-09 09:30:00,25.52,25.6,25.16,25.59,130747.0,24.6432,24.7204,24.2955,24.7107,130747.0
2024-09-09 10:00:00,25.57,25.75,25.54,25.65,139850.0,24.6914,24.8653,24.6625,24.7687,139850.0
2024-09-09 10:30:00,25.65,25.71,25.46,25.47,101209.0,24.7687,24.8266,24.5852,24.5949,101209.0
2024-09-09 11:00:00,25.46,25.62,25.42,25.6,114902.0,24.5852,24.7397,24.5466,24.7204,114902.0
2024-09-09 11:30:00,25.61,25.79,25.6,25.72,90947.0,24.7301,24.9039,24.7204,24.8363,90947.0
2024-09-09 12:00:00,25.71,25.82,25.71,25.8,62096.0,24.8266,24.9328,24.8266,24.9135,62096.0
2024-09-09 12:30:00,25.8,25.91,25.8,25.88,120297.0,24.9135,25.0198,24.9135,24.9908,120297.0
2024-09-09 13:00:00,25.88,25.89,25.76,25.83,54118.0,24.9908,25.0004,24.8749,24.9425,54118.0
2024-09-09 13:30:00,25.84,25.85,25.7,25.71,56557.0,24.9522,24.9618,24.817,24.8266,56557.0
2024-09-09 14:00:00,25.71,25.74,25.68,25.71,59140.0,24.8266,24.8556,24.7977,24.8266,59140.0
2024-09-09 14:30:00,25.71,25.72,25.49,25.51,96398.0,24.8266,24.8363,24.6142,24.6335,96398.0
2024-09-09 15:00:00,25.49,25.55,25.4,25.49,155301.0,24.6142,24.6721,24.5273,24.6142,155301.0
2024-09-09 15:30:00,25.49,25.49,25.29,25.37,467725.0,24.6142,24.6142,24.4211,24.4983,467725.0
2024-09-10 09:30:00,25.41,25.5,24.82,24.98,128171.0,24.5369,24.6238,23.9672,24.1217,128171.0
2024-09-10 10:00:00,24.99,25.09,24.69,24.72,112784.0,24.1314,24.2279,23.8417,23.8706,112784.0
2024-09-10 10:30:00,24.73,25.0,24.69,24.94,169331.0,23.8803,24.141,23.8417,24.0831,169331.0
2024-09-10 11:00:00,24.94,25.13,24.88,25.1,58410.0,24.0831,24.2666,24.0251,24.2376,58410.0
2024-09-10 11:30:00,25.11,25.11,24.99,25.01,53090.0,24.2472,24.2472,24.1314,24.1507,53090.0
2024-09-10 12:00:00,25.0,25.09,24.99,25.06,83399.0,24.141,24.2279,24.1314,24.199,83399.0
2024-09-10 12:30:00,25.07,25.16,25.07,25.14,22951.0,24.2086,24.2955,24.2086,24.2762,22951.0
2024-09-10 13:00:00,25.14,25.2,25.12,25.18,19062.0,24.2762,24.3341,24.2569,24.3148,19062.0
2024-09-10 13:30:00,25.18,25.29,25.16,25.25,72953.0,24.3148,24.4211,24.2955,24.3824,72953.0
2024-09-10 14:00:00,25.25,25.26,25.05,25.08,168270.0,24.3824,24.3921,24.1893,24.2183,168270.0
2024-09-10 14:30:00,25.08,25.15,25.05,25.13,111171.0,24.2183,24.2859,24.1893,24.2666,111171.0
2024-09-10 15:00:00,25.13,25.15,25.0,25.14,118851.0,24.2666,24.2859,24.141,24.2762,118851.0
2024-09-10 15:30:00,25.14,25.14,24.99,25.07,255619.0,24.2762,24.2762,24.1314,24.2086,255619.0
2024-09-11 09:30:00,24.89,25.0,24.38,24.38,65170.0,24.0348,24.141,23.5423,23.5423,65170.0
2024-09-11 10:00:00,24.36,24.39,24.1,24.12,56733.0,23.523,23.552,23.2719,23.2913,56733.0
2024-09-11 10:30:00,24.12,24.33,24.09,24.32,108830.0,23.2913,23.494,23.2623,23.4844,108830.0
2024-09-11 11:00:00,24.31,24.37,24.26,24.33,59643.0,23.4747,23.5327,23.4264,23.494,59643.0
2024-09-11 11:30:00,24.34,24.42,24.28,24.3,50296.0,23.5037,23.5809,23.4458,23.4651,50296.0
2024-09-11 12:00:00,24.29,24.38,24.26,24.32,315024.0,23.4554,23.5423,23.4264,23.4844,315024.0
2024-09-11 12:30:00,24.32,24.59,24.31,24.54,160496.0,23.4844,23.7451,23.4747,23.6968,160496.0
2024-09-11 13:00:00,24.54,24.68,24.53,24.55,62127.0,23.6968,23.832,23.6872,23.7065,62127.0
2024-09-11 13:30:00,24.55,24.64,24.53,24.59,32484.0,23.7065,23.7934,23.6872,23.7451,32484.0
2024-09-11 14:00:00,24.58,24.6,24.49,24.58,62839.0,23.7355,23.7548,23.6485,23.7355,62839.0
2024-09-11 14:30:00,24.58,24.66,24.56,24.58,46668.0,23.7355,23.8127,23.7161,23.7355,46668.0
2024-09-11 15:00:00,24.57,24.62,24.52,24.61,65010.0,23.7258,23.7741,23.6775,23.7644,65010.0
2024-09-11 15:30:00,24.62,24.75,24.59,24.74,221546.0,23.7741,23.8996,23.7451,23.89,221546.0
2024-09-12 09:30:00,24.8,24.92,24.52,24.53,69219.0,23.9479,24.0638,23.6775,23.6872,69219.0
2024-09-12 10:00:00,24.51,24.69,24.47,24.64,52550.0,23.6679,23.8417,23.6292,23.7934,52550.0
2024-09-12 10:30:00,24.63,24.78,24.59,24.75,122730.0,23.7837,23.9286,23.7451,23.8996,122730.0
2024-09-12 11:00:00,24.75,24.95,24.73,24.91,72885.0,23.8996,24.0927,23.8803,24.0541,72885.0
2024-09-12 11:30:00,24.9,24.99,24.9,24.95,31518.0,24.0445,24.1314,24.0445,24.0927,31518.0
2024-09-12 12:00:00,24.95,24.97,24.87,24.96,47059.0,24.0927,24.1121,24.0155,24.1024,47059.0
2024-09-12 12:30:00,24.96,25.11,24.93,25.1,29241.0,24.1024,24.2472,24.0734,24.2376,29241.0
2024-09-12 13:00:00,25.09,25.24,25.09,25.24,42132.0,24.2279,24.3728,24.2279,24.3728,42132.0
2024-09-12 13:30:00,25.26,25.39,25.26,25.36,30012.0,24.3921,24.5176,24.3921,24.4887,30012.0
2024-09-12 14:00:00,25.36,25.37,25.32,25.35,39525.0,24.4887,24.4983,24.45,24.479,39525.0
2024-09-12 14:30:00,25.36,25.38,25.27,25.29,47203.0,24.4887,24.508,24.4017,24.4211,47203.0
2024-09-12 15:00:00,25.29,25.31,25.23,25.29,63715.0,24.4211,24.4404,24.3631,24.4211,63715.0
2024-09-12 15:30:00,25.29,25.41,25.25,25.4,249181.0,24.4211,24.5369,24.3824,24.5273,249181.0
2024-09-13 09:30:00,25.56,25.86,25.44,25.83,59509.0,24.6818,24.9715,24.5659,24.9425,59509.0
2024-09-13 10:00:00,25.83,26.29,25.81,26.21,382360.0,24.9425,25.3867,24.9232,25.3094,382360.0
2024-09-13 10:30:00,26.22,26.65,26.2,26.49,141557.0,25.3191,25.7343,25.2998,25.5798,141557.0
2024-09-13 11:00:00,26.47,26.47,26.07,26.07,56809.0,25.5605,25.5605,25.1743,25.1743,56809.0
2024-09-13 11:30:00,26.06,26.2,26.04,26.14,35046.0,25.1646,25.2998,25.1453,25.2419,35046.0
2024-09-13 12:00:00,26.15,26.28,26.12,26.2,44689.0,25.2515,25.377,25.2225,25.2998,44689.0
2024-09-13 12:30:00,26.21,26.24,26.16,26.19,34430.0,25.3094,25.3384,25.2612,25.2901,34430.0
2024-09-13 13:00:00,26.18,26.2,26.05,26.14,66495.0,25.2805,25.2998,25.1549,25.2419,66495.0
2024-09-13 13:30:00,26.13,26.21,26.02,26.09,65139.0,25.2322,25.3094,25.126,25.1936,65139.0
2024-09-13 14:00:00,26.08,26.15,26.0,26.08,45114.0,25.1839,25.2515,25.1067,25.1839,45114.0
2024-09-13 14:30:00,26.07,26.12,26.01,26.02,53397.0,25.1743,25.2225,25.1163,25.126,53397.0
2024-09-13 15:00:00,26.02,26.23,26.02,26.17,86121.0,25.126,25.3288,25.126,25.2708,86121.0
2024-09-13 15:30:00,26.18,26.3,26.11,26.29,285644.0,25.2805,25.3964,25.2129,25.3867,285644.0
2024-09-16 09:30:00,26.42,26.98,26.4,26.6,156824.0,25.5122,26.053,25.4929,25.686,156824.0
2024-09-16 10:00:00,26.6,26.6,26.23,26.23,49247.0,25.686,25.686,25.3288,25.3288,49247.0
2024-09-16 10:30:00,26.24,26.24,26.08,26.14,63488.0,25.3384,25.3384,25.1839,25.2419,63488.0
2024-09-16 11:00:00,26.14,26.19,26.0,26.04,54584.0,25.2419,25.2901,25.1067,25.1453,54584.0
2024-09-16 11:30:00,26.02,26.18,26.02,26.12,29819.0,25.126,25.2805,25.126,25.2225,29819.0
2024-09-16 12:00:00,26.11,26.11,25.96,26.08,120942.0,25.2129,25.2129,25.068,25.1839,120942.0
2024-09-16 12:30:00,26.08,26.09,25.84,25.84,186717.0,25.1839,25.1936,24.9522,24.9522,186717.0
2024-09-16 13:00:00,25.83,25.9,25.72,25.84,109783.0,24.9425,25.0101,24.8363,24.9522,109783.0
2024-09-16 13:30:00,25.83,26.11,25.74,26.05,106632.0,24.9425,25.2129,24.8556,25.1549,106632.0
2024-09-16 14:00:00,26.04,26.1,25.94,25.97,72403.0,25.1453,25.2032,25.0487,25.0777,72403.0
2024-09-16 14:30:00,25.97,26.01,25.9,25.98,48292.0,25.0777,25.1163,25.0101,25.0873,48292.0
2024-09-16 15:00:00,25.98,25.99,25.88,25.94,205954.0,25.0873,25.097,24.9908,25.0487,205954.0
2024-09-16 15:30:00,25.95,26.11,25.9,26.09,278389.0,25.0584,25.2129,25.0101,25.1936,278389.0
2024-09-17 09:30:00,26.25,26.44,26.16,26.35,49899.0,25.3481,25.5315,25.2612,25.4446,49899.0
2024-09-17 10:00:00,26.35,26.65,26.29,26.62,48965.0,25.4446,25.7343,25.3867,25.7054,48965.0
2024-09-17 10:30:00,26.63,26.85,26.61,26.7,72209.0,25.715,25.9275,25.6957,25.7826,72209.0
2024-09-17 11:00:00,26.7,26.92,26.69,26.83,90839.0,25.7826,25.9951,25.773,25.9081,90839.0
2024-09-17 11:30:00,26.83,26.86,26.7,26.73,29245.0,25.9081,25.9371,25.7826,25.8116,29245.0
2024-09-17 12:00:00,26.71,26.74,26.59,26.62,37369.0,25.7923,25.8212,25.6764,25.7054,37369.0
2024-09-17 12:30:00,26.61,26.61,26.38,26.38,26411.0,25.6957,25.6957,25.4736,25.4736,26411.0
2024-09-17 13:00:00,26.39,26.5,26.38,26.49,55188.0,25.4833,25.5895,25.4736,25.5798,55188.0
2024-09-17 13:30:00,26.48,26.6,26.45,26.57,63111.0,25.5702,25.686,25.5412,25.6571,63111.0
2024-09-17 14:00:00,26.56,26.57,26.49,26.54,57668.0,25.6474,25.6571,25.5798,25.6281,57668.0
2024-09-17 14:30:00,26.54,26.69,26.52,26.64,76426.0,25.6281,25.773,25.6088,25.7247,76426.0
2024-09-17 15:00:00,26.64,26.7,26.54,26.69,123736.0,25.7247,25.7826,25.6281,25.773,123736.0
2024-09-17 15:30:00,26.69,26.78,26.63,26.71,350093.0,25.773,25.8599,25.715,25.7923,350093.0
2024-09-18 09:30:00,26.59,27.07,26.55,26.83,55206.0,25.6764,26.1399,25.6378,25.9081,55206.0
2024-09-18 10:00:00,26.82,26.82,26.52,26.63,53593.0,25.8985,25.8985,25.6088,25.715,53593.0
2024-09-18 10:30:00,26.63,26.79,26.58,26.78,45313.0,25.715,25.8695,25.6667,25.8599,45313.0
2024-09-18 11:00:00,26.78,26.81,26.63,26.63,96451.0,25.8599,25.8888,25.715,25.715,96451.0
2024-09-18 11:30:00,26.6,26.69,26.51,26.68,38948.0,25.686,25.773,25.5991,25.7633,38948.0
2024-09-18 12:00:00,26.68,26.71,26.63,26.65,75943.0,25.7633,25.7923,25.715,25.7343,75943.0
2024-09-18 12:30:00,26.63,26.66,26.53,26.54,31015.0,25.715,25.744,25.6185,25.6281,31015.0
2024-09-18 13:00:00,26.54,26.61,26.53,26.61,46061.0,25.6281,25.6957,25.6185,25.6957,46061.0
2024-09-18 13:30:00,26.59,26.64,26.54,26.6,26060.0,25.6764,25.7247,25.6281,25.686,26060.0
2024-09-18 14:00:00,26.55,27.25,26.55,27.07,133641.0,25.6378,26.3137,25.6378,26.1399,133641.0
2024-09-18 14:30:00,27.07,27.48,26.96,26.96,79030.0,26.1399,26.5358,26.0337,26.0337,79030.0
2024-09-18 15:00:00,26.96,27.04,26.78,26.85,107154.0,26.0337,26.1109,25.8599,25.9275,107154.0
2024-09-18 15:30:00,26.85,26.89,26.58,26.73,541111.0,25.9275,25.9661,25.6667,25.8116,541111.0
2024-09-19 09:30:00,27.25,27.43,26.94,27.37,136745.0,26.3137,26.4875,26.0144,26.4296,136745.0
2024-09-19 10:00:00,27.37,27.38,27.13,27.23,154573.0,26.4296,26.4392,26.1978,26.2944,154573.0
2024-09-19 10:30:00,27.22,27.36,27.05,27.12,68790.0,26.2847,26.4199,26.1206,26.1882,68790.0
2024-09-19 11:00:00,27.13,27.22,27.09,27.15,55203.0,26.1978,26.2847,26.1592,26.2171,55203.0
2024-09-19 11:30:00,27.16,27.19,27.09,27.13,42948.0,26.2268,26.2558,26.1592,26.1978,42948.0
2024-09-19 12:00:00,27.14,27.18,27.05,27.12,38544.0,26.2075,26.2461,26.1206,26.1882,38544.0
2024-09-19 12:30:00,27.11,27.15,27.03,27.11,33852.0,26.1785,26.2171,26.1013,26.1785,33852.0
2024-09-19 13:00:00,27.11,27.17,27.07,27.13,31398.0,26.1785,26.2365,26.1399,26.1978,31398.0
2024-09-19 13:30:00,27.13,27.18,27.1,27.15,45816.0,26.1978,26.2461,26.1689,26.2171,45816.0
2024-09-19 14:00:00,27.15,27.16,26.99,27.04,44054.0,26.2171,26.2268,26.0626,26.1109,44054.0
2024-09-19 14:30:00,27.04,27.04,26.93,26.96,54234.0,26.1109,26.1109,26.0047,26.0337,54234.0
2024-09-19 15:00:00,26.95,27.02,26.9,26.92,67330.0,26.024,26.0916,25.9757,25.9951,67330.0
2024-09-19 15:30:00,26.92,26.93,26.7,26.92,417959.0,25.9951,26.0047,25.7826,25.9951,417959.0
2024-09-20 09:30:00,26.84,26.84,26.38,26.46,125967.0,25.9178,25.9178,25.4736,25.5509,125967.0
2024-09-20 10:00:00,26.48,26.51,26.34,26.46,38435.0,25.5702,25.5991,25.435,25.5509,38435.0
2024-09-20 10:30:00,26.46,26.54,26.31,26.34,62294.0,25.5509,25.6281,25.406,25.435,62294.0
2024-09-20 11:00:00,26.34,26.43,26.33,26.4,26208.0,25.435,25.5219,25.4253,25.4929,26208.0
2024-09-20 11:30:00,26.39,26.45,26.36,26.43,24735.0,25.4833,25.5412,25.4543,25.5219,24735.0
2024-09-20 12:00:00,26.43,26.45,26.4,26.44,34317.0,25.5219,25.5412,25.4929,25.5315,34317.0
2024-09-20 12:30:00,26.43,26.45,26.37,26.41,30410.0,25.5219,25.5412,25.4639,25.5026,30410.0
2024-09-20 13:00:00,26.41,26.52,26.37,26.44,73838.0,25.5026,25.6088,25.4639,25.5315,73838.0
2024-09-20 13:30:00,26.44,26.5,26.43,26.5,25484.0,25.5315,25.5895,25.5219,25.5895,25484.0
2024-09-20 14:00:00,26.5,26.51,26.41,26.41,26866.0,25.5895,25.5991,25.5026,25.5026,26866.0
2024-09-20 14:30:00,26.4,26.41,26.33,26.38,48164.0,25.4929,25.5026,25.4253,25.4736,48164.0
2024-09-20 15:00:00,26.38,26.41,26.3,26.39,65836.0,25.4736,25.5026,25.3964,25.4833,65836.0
2024-09-20 15:30:00,26.39,26.48,26.26,26.28,371891.0,25.4833,25.5702,25.3577,25.377,371891.0
2024-09-23 09:30:00,26.44,26.57,26.12,26.52,51779.0,25.5315,25.6571,25.2225,25.6088,51779.0
2024-09-23 10:00:00,26.47,26.56,26.31,26.35,26364.0,25.5605,25.6474,25.406,25.4446,26364.0
2024-09-23 10:30:00,26.35,26.35,26.21,26.23,22316.0,25.4446,25.4446,25.3094,25.3288,22316.0
2024-09-23 11:00:00,26.21,26.22,26.14,26.22,20388.0,25.3094,25.3191,25.2419,25.3191,20388.0
2024-09-23 11:30:00,26.22,26.25,26.16,26.16,13269.0,25.3191,25.3481,25.2612,25.2612,13269.0
2024-09-23 12:00:00,26.15,26.23,26.14,26.23,13915.0,25.2515,25.3288,25.2419,25.3288,13915.0
2024-09-23 12:30:00,26.22,26.35,26.2,26.33,19555.0,25.3191,25.4446,25.2998,25.4253,19555.0
2024-09-23 13:00:00,26.33,26.41,26.32,26.4,19172.0,25.4253,25.5026,25.4157,25.4929,19172.0
2024-09-23 13:30:00,26.39,26.44,26.34,26.34,23071.0,25.4833,25.5315,25.435,25.435,23071.0
2024-09-23 14:00:00,26.32,26.32,26.24,26.26,17660.0,25.4157,25.4157,25.3384,25.3577,17660.0
2024-09-23 14:30:00,26.25,26.27,26.23,26.24,16423.0,25.3481,25.3674,25.3288,25.3384,16423.0
2024-09-23 15:00:00,26.22,26.36,26.22,26.27,23638.0,25.3191,25.4543,25.3191,25.3674,23638.0
2024-09-23 15:30:00,26.27,26.3,26.15,26.17,173913.0,25.3674,25.3964,25.2515,25.2708,173913.0
2024-09-24 09:30:00,26.23,26.59,26.23,26.54,28373.0,25.3288,25.6764,25.3288,25.6281,28373.0
2024-09-24 10:00:00,26.5,26.5,26.28,26.33,16506.0,25.5895,25.5895,25.377,25.4253,16506.0
2024-09-24 10:30:00,26.34,26.38,26.29,26.34,14145.0,25.435,25.4736,25.3867,25.435,14145.0
2024-09-24 11:00:00,26.33,26.43,26.32,26.35,15581.0,25.4253,25.5219,25.4157,25.4446,15581.0
2024-09-24 11:30:00,26.34,26.35,26.14,26.16,24883.0,25.435,25.4446,25.2419,25.2612,24883.0
2024-09-24 12:00:00,26.16,26.24,26.07,26.11,34689.0,25.2612,25.3384,25.1743,25.2129,34689.0
2024-09-24 12:30:00,26.11,26.23,26.1,26.2,13258.0,25.2129,25.3288,25.2032,25.2998,13258.0
2024-09-24 13:00:00,26.2,26.22,26.16,26.16,16440.0,25.2998,25.3191,25.2612,25.2612,16440.0
2024-09-24 13:30:00,26.17,26.2,26.17,26.17,16239.0,25.2708,25.2998,25.2708,25.2708,16239.0
2024-09-24 14:00:00,26.17,26.19,26.12,26.13,19348.0,25.2708,25.2901,25.2225,25.2322,19348.0
2024-09-24 14:30:00,26.14,26.16,26.06,26.16,33739.0,25.2419,25.2612,25.1646,25.2612,33739.0
2024-09-24 15:00:00,26.15,26.21,26.14,26.19,30185.0,25.2515,25.3094,25.2419,25.2901,30185.0
2024-09-24 15:30:00,26.19,26.19,26.02,26.09,222566.0,25.2901,25.2901,25.126,25.1936,222566.0
2024-09-25 09:30:00,26.24,26.24,25.85,25.85,64213.0,25.3384,25.3384,24.9618,24.9618,64213.0
2024-09-25 10:00:00,25.88,26.06,25.85,26.03,62445.0,24.9908,25.1646,24.9618,25.1356,62445.0
2024-09-25 10:30:00,26.02,26.12,25.96,25.98,40138.0,25.126,25.2225,25.068,25.0873,40138.0
2024-09-25 11:00:00,25.97,25.98,25.85,25.91,18676.0,25.0777,25.0873,24.9618,25.0198,18676.0
2024-09-25 11:30:00,25.91,25.91,25.84,25.85,19258.0,25.0198,25.0198,24.9522,24.9618,19258.0
2024-09-25 12:00:00,25.84,25.86,25.77,25.77,23071.0,24.9522,24.9715,24.8846,24.8846,23071.0
2024-09-25 12:30:00,25.78,25.78,25.72,25.72,29455.0,24.8942,24.8942,24.8363,24.8363,29455.0
2024-09-25 13:00:00,25.72,25.75,25.68,25.69,25266.0,24.8363,24.8653,24.7977,24.8073,25266.0
2024-09-25 13:30:00,25.68,25.8,25.64,25.8,26618.0,24.7977,24.9135,24.759,24.9135,26618.0
2024-09-25 14:00:00,25.8,25.8,25.73,25.76,26552.0,24.9135,24.9135,24.8459,24.8749,26552.0
2024-09-25 14:30:00,25.76,25.83,25.76,25.78,17220.0,24.8749,24.9425,24.8749,24.8942,17220.0
2024-09-25 15:00:00,25.77,25.83,25.72,25.76,51168.0,24.8846,24.9425,24.8363,24.8749,51168.0
2024-09-25 15:30:00,25.77,25.79,25.71,25.74,122578.0,24.8846,24.9039,24.8266,24.8556,122578.0
2024-09-26 09:30:00,26.09,26.41,26.04,26.37,43245.0,25.1936,25.5026,25.1453,25.4639,43245.0
2024-09-26 10:00:00,26.37,26.51,26.21,26.25,49718.0,25.4639,25.5991,25.3094,25.3481,49718.0
2024-09-26 10:30:00,26.28,26.37,26.24,26.26,43225.0,25.377,25.4639,25.3384,25.3577,43225.0
2024-09-26 11:00:00,26.25,26.28,26.14,26.17,38800.0,25.3481,25.377,25.2419,25.2708,38800.0
2024-09-26 11:30:00,26.17,26.25,26.16,26.22,27799.0,25.2708,25.3481,25.2612,25.3191,27799.0
2024-09-26 12:00:00,26.22,26.34,26.2,26.29,28106.0,25.3191,25.435,25.2998,25.3867,28106.0
2024-09-26 12:30:00,26.29,26.32,26.27,26.3,17649.0,25.3867,25.4157,25.3674,25.3964,17649.0
2024-09-26 13:00:00,26.29,26.34,26.22,26.29,24940.0,25.3867,25.435,25.3191,25.3867,24940.0
2024-09-26 13:30:00,26.3,26.33,26.28,26.29,23021.0,25.3964,25.4253,25.377,25.3867,23021.0
2024-09-26 14:00:00,26.3,26.31,26.21,26.22,15542.0,25.3964,25.406,25.3094,25.3191,15542.0
2024-09-26 14:30:00,26.21,26.37,26.2,26.35,33413.0,25.3094,25.4639,25.2998,25.4446,33413.0
2024-09-26 15:00:00,26.36,26.45,26.35,26.37,67286.0,25.4543,25.5412,25.4446,25.4639,67286.0
2024-09-26 15:30:00,26.37,26.52,26.32,26.51,243027.0,25.4639,25.6088,25.4157,25.5991,243027.0
2024-09-27 09:30:00,26.72,26.93,26.46,26.87,63998.0,25.9545,26.1585,25.702,26.1002,63998.0
2024-09-27 10:00:00,26.83,27.2,26.81,27.16,83334.0,26.0614,26.4208,26.042,26.3819,83334.0
2024-09-27 10:30:00,27.16,27.45,27.11,27.36,74851.0,26.3819,26.6636,26.3334,26.5762,74851.0
2024-09-27 11:00:00,27.34,27.41,27.17,27.33,113758.0,26.5568,26.6248,26.3917,26.5471,113758.0
2024-09-27 11:30:00,27.32,27.43,27.21,27.21,110140.0,26.5374,26.6442,26.4305,26.4305,110140.0
2024-09-27 12:00:00,27.21,27.23,27.15,27.17,65548.0,26.4305,26.4499,26.3722,26.3917,65548.0
2024-09-27 12:30:00,27.16,27.18,26.99,26.99,103108.0,26.3819,26.4014,26.2168,26.2168,103108.0
2024-09-27 13:00:00,27.0,27.1,26.88,27.0,96513.0,26.2265,26.3237,26.11,26.2265,96513.0
2024-09-27 13:30:00,26.99,27.04,26.84,26.85,94864.0,26.2168,26.2654,26.0711,26.0808,94864.0
2024-09-27 14:00:00,26.84,26.9,26.81,26.84,53697.0,26.0711,26.1294,26.042,26.0711,53697.0
2024-09-27 14:30:00,26.84,26.97,26.75,26.95,65481.0,26.0711,26.1974,25.9837,26.178,65481.0
2024-09-27 15:00:00,26.95,26.97,26.88,26.92,48740.0,26.178,26.1974,26.11,26.1488,48740.0
2024-09-27 15:30:00,26.92,27.09,26.9,27.05,262729.0,26.1488,26.3139,26.1294,26.2751,262729.0
2024-09-30 09:30:00,26.94,27.02,26.69,26.85,48968.0,26.1682,26.2459,25.9254,26.0808,48968.0
2024-09-30 10:00:00,26.83,26.92,26.63,26.69,39972.0,26.0614,26.1488,25.8671,25.9254,39972.0
2024-09-30 10:30:00,26.69,26.82,26.67,26.7,21550.0,25.9254,26.0517,25.906,25.9351,21550.0
2024-09-30 11:00:00,26.7,26.81,26.68,26.77,80252.0,25.9351,26.042,25.9157,26.0031,80252.0
2024-09-30 11:30:00,26.77,26.79,26.72,26.77,17054.0,26.0031,26.0225,25.9545,26.0031,17054.0
2024-09-30 12:00:00,26.77,26.94,26.77,26.92,29518.0,26.0031,26.1682,26.0031,26.1488,29518.0
2024-09-30 12:30:00,26.91,26.98,26.91,26.95,30623.0,26.1391,26.2071,26.1391,26.178,30623.0
2024-09-30 13:00:00,26.95,27.05,26.95,26.99,19895.0,26.178,26.2751,26.178,26.2168,19895.0
2024-09-30 13:30:00,26.99,27.02,26.96,27.01,31543.0,26.2168,26.2459,26.1877,26.2362,31543.0
2024-09-30 14:00:00,27.0,27.0,26.72,26.76,59079.0,26.2265,26.2265,25.9545,25.9934,59079.0
2024-09-30 14:30:00,26.77,26.93,26.71,26.84,59296.0,26.0031,26.1585,25.9448,26.0711,59296.0
2024-09-30 15:00:00,26.84,26.9,26.79,26.85,33743.0,26.0711,26.1294,26.0225,26.0808,33743.0
2024-09-30 15:30:00,26.84,27.08,26.83,27.06,231132.0,26.0711,26.3042,26.0614,26.2848,231132.0
2024-10-01 09:30:00,27.13,27.16,26.37,26.43,34706.0,26.3528,26.3819,25.6146,25.6728,34706.0
2024-10-01 10:00:00,26.43,26.58,26.21,26.22,68051.0,25.6728,25.8186,25.4592,25.4689,68051.0
2024-10-01 10:30:00,26.24,26.38,26.18,26.32,61126.0,25.4883,25.6243,25.43,25.566,61126.0
2024-10-01 11:00:00,26.32,26.33,26.0,26.14,143765.0,25.566,25.5757,25.2552,25.3912,143765.0
2024-10-01 11:30:00,26.14,26.26,26.1,26.16,93850.0,25.3912,25.5077,25.3523,25.4106,93850.0
2024-10-01 12:00:00,26.15,26.25,26.12,26.13,45662.0,25.4009,25.498,25.3717,25.3814,45662.0
2024-10-01 12:30:00,26.13,26.13,25.92,25.99,45578.0,25.3814,25.3814,25.1775,25.2455,45578.0
2024-10-01 13:00:00,25.99,26.04,25.9,25.95,47267.0,25.2455,25.294,25.158,25.2066,47267.0
2024-10-01 13:30:00,25.95,26.13,25.9,26.12,88330.0,25.2066,25.3814,25.158,25.3717,88330.0
2024-10-01 14:00:00,26.12,26.21,26.12,26.19,34696.0,25.3717,25.4592,25.3717,25.4397,34696.0
2024-10-01 14:30:00,26.19,26.22,26.06,26.08,53044.0,25.4397,25.4689,25.3134,25.3329,53044.0
2024-10-01 15:00:00,26.08,26.08,26.0,26.02,51957.0,25.3329,25.3329,25.2552,25.2746,51957.0
2024-10-01 15:30:00,26.01,26.17,25.97,26.12,305959.0,25.2649,25.4203,25.226,25.3717,305959.0
2024-10-02 09:30:00,25.79,25.79,24.62,25.47,306221.0,25.0512,25.0512,23.9147,24.7404,306221.0
2024-10-02 10:00:00,25.47,25.69,25.21,25.23,230094.0,24.7404,24.954,24.4878,24.5072,230094.0
2024-10-02 10:30:00,25.21,25.52,25.18,25.46,85175.0,24.4878,24.7889,24.4587,24.7306,85175.0
2024-10-02 11:00:00,25.46,25.49,25.31,25.48,60882.0,24.7306,24.7598,24.5849,24.7501,60882.0
2024-10-02 11:30:00,25.48,25.57,25.41,25.44,33515.0,24.7501,24.8375,24.6821,24.7112,33515.0
2024-10-02 12:00:00,25.44,25.45,25.33,25.35,62342.0,24.7112,24.7209,24.6044,24.6238,62342.0
2024-10-02 12:30:00,25.34,25.34,25.2,25.26,70110.0,24.6141,24.6141,24.4781,24.5364,70110.0
2024-10-02 13:00:00,25.26,25.31,25.21,25.29,50402.0,24.5364,24.5849,24.4878,24.5655,50402.0
2024-10-02 13:30:00,25.28,25.3,25.15,25.22,73588.0,24.5558,24.5752,24.4295,24.4975,73588.0
2024-10-02 14:00:00,25.23,25.27,24.97,24.99,177378.0,24.5072,24.5461,24.2547,24.2741,177378.0
2024-10-02 14:30:00,24.98,25.11,24.98,25.05,257151.0,24.2644,24.3907,24.2644,24.3324,257151.0
2024-10-02 15:00:00,25.06,25.12,24.98,25.05,133553.0,24.3421,24.4004,24.2644,24.3324,133553.0
2024-10-02 15:30:00,25.05,25.09,24.97,25.01,447262.0,24.3324,24.3712,24.2547,24.2935,447262.0
2024-10-03 09:30:00,24.81,24.99,24.56,24.73,114098.0,24.0993,24.2741,23.8564,24.0215,114098.0
2024-10-03 10:00:00,24.76,24.86,24.69,24.76,62150.0,24.0507,24.1478,23.9827,24.0507,62150.0
2024-10-03 10:30:00,24.74,24.82,24.69,24.71,96885.0,24.0313,24.109,23.9827,24.0021,96885.0
2024-10-03 11:00:00,24.71,24.92,24.69,24.91,63839.0,24.0021,24.2061,23.9827,24.1964,63839.0
2024-10-03 11:30:00,24.9,24.94,24.82,24.85,23575.0,24.1867,24.2255,24.109,24.1381,23575.0
2024-10-03 12:00:00,24.85,24.89,24.82,24.87,21521.0,24.1381,24.177,24.109,24.1575,21521.0
2024-10-03 12:30:00,24.85,24.91,24.81,24.86,38568.0,24.1381,24.1964,24.0993,24.1478,38568.0
2024-10-03 13:00:00,24.85,24.9,24.77,24.82,57896.0,24.1381,24.1867,24.0604,24.109,57896.0
2024-10-03 13:30:00,24.82,24.93,24.77,24.86,89563.0,24.109,24.2158,24.0604,24.1478,89563.0
2024-10-03 14:00:00,24.86,24.87,24.83,24.86,42417.0,24.1478,24.1575,24.1187,24.1478,42417.0
2024-10-03 14:30:00,24.85,24.86,24.76,24.78,33375.0,24.1381,24.1478,24.0507,24.0701,33375.0
2024-10-03 15:00:00,24.78,24.82,24.72,24.78,55050.0,24.0701,24.109,24.0118,24.0701,55050.0
2024-10-03 15:30:00,24.78,24.8,24.7,24.71,270746.0,24.0701,24.0895,23.9924,24.0021,270746.0
2024-10-04 09:30:00,25.04,25.18,25.0,25.12,47427.0,24.3227,24.4587,24.2838,24.4004,47427.0
2024-10-04 10:00:00,25.13,25.18,24.92,25.0,154630.0,24.4101,24.4587,24.2061,24.2838,154630.0
2024-10-04 10:30:00,25.0,25.09,24.89,25.05,37087.0,24.2838,24.3712,24.177,24.3324,37087.0
2024-10-04 11:00:00,25.05,25.05,24.92,24.95,30704.0,24.3324,24.3324,24.2061,24.2352,30704.0
2024-10-04 11:30:00,24.95,24.96,24.86,24.91,21642.0,24.2352,24.245,24.1478,24.1964,21642.0
2024-10-04 12:00:00,24.91,25.06,24.9,25.02,44218.0,24.1964,24.3421,24.1867,24.3032,44218.0
2024-10-04 12:30:00,25.02,25.14,25.0,25.11,35412.0,24.3032,24.4198,24.2838,24.3907,35412.0
2024-10-04 13:00:00,25.1,25.14,25.01,25.01,72195.0,24.381,24.4198,24.2935,24.2935,72195.0
2024-10-04 13:30:00,25.01,25.07,24.94,24.97,36550.0,24.2935,24.3518,24.2255,24.2547,36550.0
2024-10-04 14:00:00,24.96,25.01,24.93,24.96,48659.0,24.245,24.2935,24.2158,24.245,48659.0
2024-10-04 14:30:00,24.96,24.99,24.93,24.97,34130.0,24.245,24.2741,24.2158,24.2547,34130.0
2024-10-04 15:00:00,24.97,25.1,24.93,25.1,97063.0,24.2547,24.381,24.2158,24.381,97063.0
2024-10-04 15:30:00,25.09,25.23,25.08,25.22,176112.0,24.3712,24.5072,24.3615,24.4975,176112.0
2024-10-07 09:30:00,25.07,25.22,24.89,24.91,107219.0,24.3518,24.4975,24.177,24.1964,107219.0
2024-10-07 10:00:00,24.9,24.96,24.85,24.92,71081.0,24.1867,24.245,24.1381,24.2061,71081.0
2024-10-07 10:30:00,24.91,24.91,24.76,24.78,62074.0,24.1964,24.1964,24.0507,24.0701,62074.0
2024-10-07 11:00:00,24.78,24.78,24.58,24.71,139929.0,24.0701,24.0701,23.8758,24.0021,139929.0
2024-10-07 11:30:00,24.71,24.71,24.56,24.61,72977.0,24.0021,24.0021,23.8564,23.905,72977.0
2024-10-07 12:00:00,24.61,24.67,24.58,24.64,49852.0,23.905,23.9633,23.8758,23.9341,49852.0
2024-10-07 12:30:00,24.64,24.68,24.54,24.62,70491.0,23.9341,23.973,23.837,23.9147,70491.0
2024-10-07 13:00:00,24.62,24.63,24.5,24.53,52842.0,23.9147,23.9244,23.7981,23.8273,52842.0
2024-10-07 13:30:00,24.51,24.54,24.45,24.52,68430.0,23.8079,23.837,23.7496,23.8176,68430.0
2024-10-07 14:00:00,24.52,24.6,24.49,24.56,59395.0,23.8176,23.8953,23.7884,23.8564,59395.0
2024-10-07 14:30:00,24.56,24.6,24.47,24.5,100483.0,23.8564,23.8953,23.769,23.7981,100483.0
2024-10-07 15:00:00,24.51,24.6,24.43,24.44,100136.0,23.8079,23.8953,23.7301,23.7399,100136.0
2024-10-07 15:30:00,24.44,24.54,24.38,24.49,176874.0,23.7399,23.837,23.6816,23.7884,176874.0
2024-10-08 09:30:00,24.33,24.4,24.12,24.34,50992.0,23.633,23.701,23.429,23.6427,50992.0
2024-10-08 10:00:00,24.31,24.37,24.19,24.23,36819.0,23.6136,23.6719,23.497,23.5359,36819.0
2024-10-08 10:30:00,24.23,24.36,24.17,24.34,63864.0,23.5359,23.6621,23.4776,23.6427,63864.0
2024-10-08 11:00:00,24.35,24.42,24.25,24.3,42671.0,23.6524,23.7204,23.5553,23.6039,42671.0
2024-10-08 11:30:00,24.27,24.27,24.19,24.21,30578.0,23.5747,23.5747,23.497,23.5164,30578.0
2024-10-08 12:00:00,24.21,24.23,24.15,24.16,45905.0,23.5164,23.5359,23.4582,23.4679,45905.0
2024-10-08 12:30:00,24.16,24.28,24.14,24.19,37011.0,23.4679,23.5844,23.4485,23.497,37011.0
2024-10-08 13:00:00,24.2,24.21,24.15,24.18,37932.0,23.5067,23.5164,23.4582,23.4873,37932.0
2024-10-08 13:30:00,24.16,24.32,24.16,24.28,59903.0,23.4679,23.6233,23.4679,23.5844,59903.0
2024-10-08 14:00:00,24.28,24.36,24.25,24.29,36821.0,23.5844,23.6621,23.5553,23.5942,36821.0
2024-10-08 14:30:00,24.29,24.42,24.28,24.36,73105.0,23.5942,23.7204,23.5844,23.6621,73105.0
2024-10-08 15:00:00,24.36,24.39,24.32,24.35,61097.0,23.6621,23.6913,23.6233,23.6524,61097.0
2024-10-08 15:30:00,24.35,24.5,24.32,24.48,306961.0,23.6524,23.7981,23.6233,23.7787,306961.0
2024-10-09 09:30:00,24.48,24.48,24.17,24.39,100964.0,23.7787,23.7787,23.4776,23.6913,100964.0
2024-10-09 10:00:00,24.38,24.41,24.28,24.31,72749.0,23.6816,23.7107,23.5844,23.6136,72749.0
2024-10-09 10:30:00,24.3,24.39,24.22,24.33,54170.0,23.6039,23.6913,23.5262,23.633,54170.0
2024-10-09 11:00:00,24.33,24.68,24.32,24.62,57166.0,23.633,23.973,23.6233,23.9147,57166.0
2024-10-09 11:30:00,24.62,24.76,24.62,24.73,29953.0,23.9147,24.0507,23.9147,24.0215,29953.0
2024-10-09 12:00:00,24.73,24.8,24.71,24.76,27421.0,24.0215,24.0895,24.0021,24.0507,27421.0
2024-10-09 12:30:00,24.76,24.77,24.6,24.62,118379.0,24.0507,24.0604,23.8953,23.9147,118379.0
2024-10-09 13:00:00,24.61,24.61,24.49,24.53,52377.0,23.905,23.905,23.7884,23.8273,52377.0
2024-10-09 13:30:00,24.53,24.53,24.42,24.51,92705.0,23.8273,23.8273,23.7204,23.8079,92705.0
2024-10-09 14:00:00,24.5,24.54,24.41,24.42,37485.0,23.7981,23.837,23.7107,23.7204,37485.0
2024-10-09 14:30:00,24.42,24.5,24.39,24.48,38054.0,23.7204,23.7981,23.6913,23.7787,38054.0
2024-10-09 15:00:00,24.47,24.53,24.45,24.51,60928.0,23.769,23.8273,23.7496,23.8079,60928.0
2024-10-09 15:30:00,24.51,24.56,24.45,24.51,235357.0,23.8079,23.8564,23.7496,23.8079,235357.0
2024-10-10 09:30:00,24.21,24.32,24.09,24.27,51840.0,23.5164,23.6233,23.3999,23.5747,51840.0
2024-10-10 10:00:00,24.3,24.51,24.3,24.48,40938.0,23.6039,23.8079,23.6039,23.7787,40938.0
2024-10-10 10:30:00,24.49,24.61,24.44,24.55,136203.0,23.7884,23.905,23.7399,23.8467,136203.0
2024-10-10 11:00:00,24.56,24.72,24.49,24.51,145811.0,23.8564,24.0118,23.7884,23.8079,145811.0
2024-10-10 11:30:00,24.52,24.54,24.42,24.44,24609.0,23.8176,23.837,23.7204,23.7399,24609.0
2024-10-10 12:00:00,24.42,24.48,24.36,24.45,26046.0,23.7204,23.7787,23.6621,23.7496,26046.0
2024-10-10 12:30:00,24.45,24.47,24.38,24.41,29973.0,23.7496,23.769,23.6816,23.7107,29973.0
2024-10-10 13:00:00,24.41,24.45,24.35,24.41,23794.0,23.7107,23.7496,23.6524,23.7107,23794.0
2024-10-10 13:30:00,24.42,24.47,24.37,24.45,24592.0,23.7204,23.769,23.6719,23.7496,24592.0
2024-10-10 14:00:00,24.45,24.46,24.41,24.45,23621.0,23.7496,23.7593,23.7107,23.7496,23621.0
2024-10-10 14:30:00,24.44,24.48,24.42,24.44,31652.0,23.7399,23.7787,23.7204,23.7399,31652.0
2024-10-10 15:00:00,24.44,24.49,24.43,24.48,46276.0,23.7399,23.7884,23.7301,23.7787,46276.0
2024-10-10 15:30:00,24.47,24.49,24.39,24.44,248690.0,23.769,23.7884,23.6913,23.7399,248690.0
2024-10-11 09:30:00,24.42,24.6,24.35,24.35,156011.0,23.7204,23.8953,23.6524,23.6524,156011.0
2024-10-11 10:00:00,24.32,24.58,24.31,24.47,102048.0,23.6233,23.8758,23.6136,23.769,102048.0
2024-10-11 10:30:00,24.47,24.69,24.46,24.59,245973.0,23.769,23.9827,23.7593,23.8856,245973.0
2024-10-11 11:00:00,24.59,24.64,24.55,24.58,32418.0,23.8856,23.9341,23.8467,23.8758,32418.0
2024-10-11 11:30:00,24.58,24.65,24.56,24.61,68653.0,23.8758,23.9438,23.8564,23.905,68653.0
2024-10-11 12:00:00,24.63,24.66,24.56,24.59,43624.0,23.9244,23.9536,23.8564,23.8856,43624.0
2024-10-11 12:30:00,24.59,24.6,24.53,24.56,23777.0,23.8856,23.8953,23.8273,23.8564,23777.0
2024-10-11 13:00:00,24.55,24.61,24.54,24.57,27381.0,23.8467,23.905,23.837,23.8661,27381.0
2024-10-11 13:30:00,24.57,24.61,24.55,24.61,28142.0,23.8661,23.905,23.8467,23.905,28142.0
2024-10-11 14:00:00,24.61,24.61,24.53,24.56,29083.0,23.905,23.905,23.8273,23.8564,29083.0
2024-10-11 14:30:00,24.55,24.58,24.51,24.55,37327.0,23.8467,23.8758,23.8079,23.8467,37327.0
2024-10-11 15:00:00,24.53,24.54,24.48,24.48,36988.0,23.8273,23.837,23.7787,23.7787,36988.0
2024-10-11 15:30:00,24.48,24.59,24.47,24.54,163963.0,23.7787,23.8856,23.769,23.837,163963.0
2024-10-14 09:30:00,24.52,24.68,24.03,24.03,99667.0,23.8176,23.973,23.3416,23.3416,99667.0
2024-10-14 10:00:00,24.04,24.26,24.04,24.19,63485.0,23.3513,23.565,23.3513,23.497,63485.0
2024-10-14 10:30:00,24.18,24.25,24.08,24.16,45812.0,23.4873,23.5553,23.3902,23.4679,45812.0
2024-10-14 11:00:00,24.16,24.23,24.1,24.19,174077.0,23.4679,23.5359,23.4096,23.497,174077.0
2024-10-14 11:30:00,24.18,24.38,24.16,24.3,50317.0,23.4873,23.6816,23.4679,23.6039,50317.0
2024-10-14 12:00:00,24.29,24.37,24.2,24.37,87291.0,23.5942,23.6719,23.5067,23.6719,87291.0
2024-10-14 12:30:00,24.37,24.42,24.31,24.41,54343.0,23.6719,23.7204,23.6136,23.7107,54343.0
2024-10-14 13:00:00,24.41,24.43,24.3,24.34,80550.0,23.7107,23.7301,23.6039,23.6427,80550.0
2024-10-14 13:30:00,24.35,24.41,24.33,24.41,39123.0,23.6524,23.7107,23.633,23.7107,39123.0
2024-10-14 14:00:00,24.4,24.53,24.38,24.5,68739.0,23.701,23.8273,23.6816,23.7981,68739.0
2024-10-14 14:30:00,24.51,24.55,24.46,24.46,36619.0,23.8079,23.8467,23.7593,23.7593,36619.0
2024-10-14 15:00:00,24.47,24.48,24.37,24.39,50192.0,23.769,23.7787,23.6719,23.6913,50192.0
2024-10-14 15:30:00,24.4,24.5,24.33,24.42,318312.0,23.701,23.7981,23.633,23.7204,318312.0
2024-10-15 09:30:00,24.35,24.69,24.3,24.57,89037.0,23.6524,23.9827,23.6039,23.8661,89037.0
2024-10-15 10:00:00,24.57,24.84,24.57,24.71,132338.0,23.8661,24.1284,23.8661,24.0021,132338.0
2024-10-15 10:30:00,24.69,24.89,24.65,24.88,265668.0,23.9827,24.177,23.9438,24.1673,265668.0
2024-10-15 11:00:00,24.87,24.93,24.81,24.87,60710.0,24.1575,24.2158,24.0993,24.1575,60710.0
2024-10-15 11:30:00,24.87,24.87,24.63,24.7,31106.0,24.1575,24.1575,23.9244,23.9924,31106.0
2024-10-15 12:00:00,24.67,24.82,24.67,24.78,42620.0,23.9633,24.109,23.9633,24.0701,42620.0
2024-10-15 12:30:00,24.77,24.78,24.69,24.73,25046.0,24.0604,24.0701,23.9827,24.0215,25046.0
2024-10-15 13:00:00,24.73,24.76,24.59,24.6,147543.0,24.0215,24.0507,23.8856,23.8953,147543.0
2024-10-15 13:30:00,24.6,24.64,24.38,24.39,287461.0,23.8953,23.9341,23.6816,23.6913,287461.0
2024-10-15 14:00:00,24.39,24.48,24.36,24.4,84144.0,23.6913,23.7787,23.6621,23.701,84144.0
2024-10-15 14:30:00,24.4,24.44,24.33,24.37,64088.0,23.701,23.7399,23.633,23.6719,64088.0
2024-10-15 15:00:00,24.38,24.44,24.29,24.4,102617.0,23.6816,23.7399,23.5942,23.701,102617.0
2024-10-15 15:30:00,24.41,24.43,24.3,24.32,258055.0,23.7107,23.7301,23.6039,23.6233,258055.0
2024-10-16 09:30:00,24.49,24.63,24.33,24.53,32416.0,23.7884,23.9244,23.633,23.8273,32416.0
2024-10-16 10:00:00,24.56,24.62,24.4,24.42,48308.0,23.8564,23.9147,23.701,23.7204,48308.0
2024-10-16 10:30:00,24.4,24.51,24.38,24.42,53714.0,23.701,23.8079,23.6816,23.7204,53714.0
2024-10-16 11:00:00,24.42,24.43,24.36,24.37,17818.0,23.7204,23.7301,23.6621,23.6719,17818.0
2024-10-16 11:30:00,24.37,24.4,24.32,24.35,30682.0,23.6719,23.701,23.6233,23.6524,30682.0
2024-10-16 12:00:00,24.36,24.37,24.32,24.36,30390.0,23.6621,23.6719,23.6233,23.6621,30390.0
2024-10-16 12:30:00,24.36,24.38,24.33,24.35,17944.0,23.6621,23.6816,23.633,23.6524,17944.0
2024-10-16 13:00:00,24.35,24.41,24.32,24.41,37607.0,23.6524,23.7107,23.6233,23.7107,37607.0
2024-10-16 13:30:00,24.4,24.45,24.31,24.34,81522.0,23.701,23.7496,23.6136,23.6427,81522.0
2024-10-16 14:00:00,24.34,24.43,24.2,24.34,1628310.0,23.6427,23.7301,23.5067,23.6427,1628310.0
2024-10-16 14:30:00,24.33,24.58,24.2,24.54,177431.0,23.633,23.8758,23.5067,23.837,177431.0
2024-10-16 15:00:00,24.55,24.64,24.55,24.62,53815.0,23.8467,23.9341,23.8467,23.9147,53815.0
2024-10-16 15:30:00,24.62,24.72,24.58,24.67,183274.0,23.9147,24.0118,23.8758,23.9633,183274.0
2024-10-17 09:30:00,24.67,24.67,24.28,24.41,78087.0,23.9633,23.9633,23.5844,23.7107,78087.0
2024-10-17 10:00:00,24.42,24.58,24.42,24.49,44126.0,23.7204,23.8758,23.7204,23.7884,44126.0
2024-10-17 10:30:00,24.5,24.58,24.48,24.49,19071.0,23.7981,23.8758,23.7787,23.7884,19071.0
2024-10-17 11:00:00,24.47,24.56,24.46,24.5,28897.0,23.769,23.8564,23.7593,23.7981,28897.0
2024-10-17 11:30:00,24.51,24.52,24.46,24.51,10163.0,23.8079,23.8176,23.7593,23.8079,10163.0
2024-10-17 12:00:00,24.51,24.65,24.5,24.64,35567.0,23.8079,23.9438,23.7981,23.9341,35567.0
2024-10-17 12:30:00,24.63,24.66,24.6,24.6,14694.0,23.9244,23.9536,23.8953,23.8953,14694.0
2024-10-17 13:00:00,24.61,24.63,24.59,24.61,13946.0,23.905,23.9244,23.8856,23.905,13946.0
2024-10-17 13:30:00,24.61,24.68,24.6,24.67,18825.0,23.905,23.973,23.8953,23.9633,18825.0
2024-10-17 14:00:00,24.66,24.67,24.59,24.61,23150.0,23.9536,23.9633,23.8856,23.905,23150.0
2024-10-17 14:30:00,24.61,24.62,24.46,24.47,107627.0,23.905,23.9147,23.7593,23.769,107627.0
2024-10-17 15:00:00,24.47,24.56,24.43,24.5,125573.0,23.769,23.8564,23.7301,23.7981,125573.0
2024-10-17 15:30:00,24.49,24.55,24.38,24.39,339083.0,23.7884,23.8467,23.6816,23.6913,339083.0
2024-10-18 09:30:00,24.39,24.64,24.31,24.53,38989.0,23.6913,23.9341,23.6136,23.8273,38989.0
2024-10-18 10:00:00,24.55,24.63,24.51,24.59,34458.0,23.8467,23.9244,23.8079,23.8856,34458.0
2024-10-18 10:30:00,24.58,24.7,24.58,24.69,65142.0,23.8758,23.9924,23.8758,23.9827,65142.0
2024-10-18 11:00:00,24.7,24.73,24.61,24.63,261145.0,23.9924,24.0215,23.905,23.9244,261145.0
2024-10-18 11:30:00,24.63,24.7,24.54,24.54,46412.0,23.9244,23.9924,23.837,23.837,46412.0
2024-10-18 12:00:00,24.54,24.61,24.49,24.6,44432.0,23.837,23.905,23.7884,23.8953,44432.0
2024-10-18 12:30:00,24.59,24.61,24.56,24.59,23351.0,23.8856,23.905,23.8564,23.8856,23351.0
2024-10-18 13:00:00,24.6,24.64,24.55,24.61,30795.0,23.8953,23.9341,23.8467,23.905,30795.0
2024-10-18 13:30:00,24.61,24.66,24.61,24.62,21378.0,23.905,23.9536,23.905,23.9147,21378.0
2024-10-18 14:00:00,24.62,24.78,24.59,24.76,87868.0,23.9147,24.0701,23.8856,24.0507,87868.0
2024-10-18 14:30:00,24.76,24.77,24.71,24.71,23882.0,24.0507,24.0604,24.0021,24.0021,23882.0
2024-10-18 15:00:00,24.71,24.72,24.65,24.66,144280.0,24.0021,24.0118,23.9438,23.9536,144280.0
2024-10-18 15:30:00,24.65,24.81,24.63,24.72,212802.0,23.9438,24.0993,23.9244,24.0118,212802.0
2024-10-21 09:30:00,24.65,24.82,24.53,24.68,123897.0,23.9438,24.109,23.8273,23.973,123897.0
2024-10-21 10:00:00,24.69,24.69,24.56,24.6,61128.0,23.9827,23.9827,23.8564,23.8953,61128.0
2024-10-21 10:30:00,24.6,24.61,24.51,24.57,33553.0,23.8953,23.905,23.8079,23.8661,33553.0
2024-10-21 11:00:00,24.58,24.58,24.38,24.39,31955.0,23.8758,23.8758,23.6816,23.6913,31955.0
2024-10-21 11:30:00,24.39,24.57,24.38,24.57,30014.0,23.6913,23.8661,23.6816,23.8661,30014.0
2024-10-21 12:00:00,24.56,24.57,24.48,24.51,21170.0,23.8564,23.8661,23.7787,23.8079,21170.0
2024-10-21 12:30:00,24.51,24.62,24.51,24.61,27582.0,23.8079,23.9147,23.8079,23.905,27582.0
2024-10-21 13:00:00,24.62,24.67,24.6,24.6,83852.0,23.9147,23.9633,23.8953,23.8953,83852.0
2024-10-21 13:30:00,24.59,24.69,24.56,24.63,36455.0,23.8856,23.9827,23.8564,23.9244,36455.0
2024-10-21 14:00:00,24.61,24.62,24.47,24.47,44933.0,23.905,23.9147,23.769,23.769,44933.0
2024-10-21 14:30:00,24.47,24.49,24.45,24.47,38705.0,23.769,23.7884,23.7496,23.769,38705.0
2024-10-21 15:00:00,24.47,24.48,24.39,24.39,48639.0,23.769,23.7787,23.6913,23.6913,48639.0
2024-10-21 15:30:00,24.39,24.47,24.33,24.44,257738.0,23.6913,23.769,23.633,23.7399,257738.0
2024-10-22 09:30:00,24.38,24.47,24.12,24.23,40036.0,23.6816,23.769,23.429,23.5359,40036.0
2024-10-22 10:00:00,24.21,24.28,24.14,24.27,25004.0,23.5164,23.5844,23.4485,23.5747,25004.0
2024-10-22 10:30:00,24.26,24.26,24.16,24.18,24162.0,23.565,23.565,23.4679,23.4873,24162.0
2024-10-22 11:00:00,24.17,24.27,24.13,24.26,34696.0,23.4776,23.5747,23.4387,23.565,34696.0
2024-10-22 11:30:00,24.27,24.28,24.16,24.18,35912.0,23.5747,23.5844,23.4679,23.4873,35912.0
2024-10-22 12:00:00,24.17,24.18,24.11,24.18,26614.0,23.4776,23.4873,23.4193,23.4873,26614.0
2024-10-22 12:30:00,24.18,24.26,24.17,24.23,40488.0,23.4873,23.565,23.4776,23.5359,40488.0
2024-10-22 13:00:00,24.23,24.25,24.16,24.21,23211.0,23.5359,23.5553,23.4679,23.5164,23211.0
2024-10-22 13:30:00,24.22,24.31,24.2,24.29,51935.0,23.5262,23.6136,23.5067,23.5942,51935.0
2024-10-22 14:00:00,24.29,24.3,24.25,24.25,20465.0,23.5942,23.6039,23.5553,23.5553,20465.0
2024-10-22 14:30:00,24.23,24.24,24.15,24.18,29828.0,23.5359,23.5456,23.4582,23.4873,29828.0
2024-10-22 15:00:00,24.19,24.28,24.19,24.23,20879.0,23.497,23.5844,23.497,23.5359,20879.0
2024-10-22 15:30:00,24.24,24.29,24.21,24.29,154369.0,23.5456,23.5942,23.5164,23.5942,154369.0
2024-10-23 09:30:00,24.19,24.29,24.1,24.12,41579.0,23.497,23.5942,23.4096,23.429,41579.0
2024-10-23 10:00:00,24.12,24.14,23.9,23.9,105563.0,23.429,23.4485,23.2153,23.2153,105563.0
2024-10-23 10:30:00,23.9,23.93,23.75,23.8,131116.0,23.2153,23.2445,23.0696,23.1182,131116.0
2024-10-23 11:00:00,23.8,24.0,23.77,23.93,150863.0,23.1182,23.3125,23.0891,23.2445,150863.0
2024-10-23 11:30:00,23.91,24.02,23.88,24.0,103144.0,23.225,23.3319,23.1959,23.3125,103144.0
2024-10-23 12:00:00,24.0,24.04,23.95,23.97,42002.0,23.3125,23.3513,23.2639,23.2833,42002.0
2024-10-23 12:30:00,23.97,24.0,23.93,23.95,25275.0,23.2833,23.3125,23.2445,23.2639,25275.0
2024-10-23 13:00:00,23.95,23.97,23.87,23.92,33191.0,23.2639,23.2833,23.1862,23.2348,33191.0
2024-10-23 13:30:00,23.93,23.95,23.88,23.89,20346.0,23.2445,23.2639,23.1959,23.2056,20346.0
2024-10-23 14:00:00,23.89,23.94,23.82,23.92,36178.0,23.2056,23.2542,23.1376,23.2348,36178.0
2024-10-23 14:30:00,23.92,24.01,23.91,24.01,35010.0,23.2348,23.3222,23.225,23.3222,35010.0
2024-10-23 15:00:00,24.01,24.02,23.95,24.01,32468.0,23.3222,23.3319,23.2639,23.3222,32468.0
2024-10-23 15:30:00,24.01,24.03,23.89,24.01,245545.0,23.3222,23.3416,23.2056,23.3222,245545.0
2024-10-24 09:30:00,24.07,24.55,24.07,24.5,44665.0,23.3805,23.8467,23.3805,23.7981,44665.0
2024-10-24 10:00:00,24.51,24.52,24.28,24.47,45392.0,23.8079,23.8176,23.5844,23.769,45392.0
2024-10-24 10:30:00,24.48,24.6,24.46,24.54,32275.0,23.7787,23.8953,23.7593,23.837,32275.0
2024-10-24 11:00:00,24.54,24.64,24.47,24.49,66469.0,23.837,23.9341,23.769,23.7884,66469.0
2024-10-24 11:30:00,24.51,24.58,24.44,24.56,30499.0,23.8079,23.8758,23.7399,23.8564,30499.0
2024-10-24 12:00:00,24.54,24.58,24.51,24.57,26199.0,23.837,23.8758,23.8079,23.8661,26199.0
2024-10-24 12:30:00,24.56,24.63,24.54,24.62,34192.0,23.8564,23.9244,23.837,23.9147,34192.0
2024-10-24 13:00:00,24.61,24.61,24.41,24.44,40104.0,23.905,23.905,23.7107,23.7399,40104.0
2024-10-24 13:30:00,24.43,24.48,24.4,24.43,42874.0,23.7301,23.7787,23.701,23.7301,42874.0
2024-10-24 14:00:00,24.43,24.45,24.35,24.37,37025.0,23.7301,23.7496,23.6524,23.6719,37025.0
2024-10-24 14:30:00,24.36,24.41,24.32,24.4,59343.0,23.6621,23.7107,23.6233,23.701,59343.0
2024-10-24 15:00:00,24.39,24.45,24.35,24.41,63598.0,23.6913,23.7496,23.6524,23.7107,63598.0
2024-10-24 15:30:00,24.41,24.42,24.3,24.41,225329.0,23.7107,23.7204,23.6039,23.7107,225329.0
2024-10-25 09:30:00,23.79,24.03,22.85,23.33,803560.0,23.1085,23.3416,22.1954,22.6617,803560.0
2024-10-25 10:00:00,23.39,23.57,23.33,23.46,199724.0,22.7199,22.8948,22.6617,22.7879,199724.0
2024-10-25 10:30:00,23.46,23.62,23.29,23.31,305241.0,22.7879,22.9433,22.6228,22.6422,305241.0
2024-10-25 11:00:00,23.3,23.43,23.2,23.27,183091.0,22.6325,22.7588,22.5354,22.6034,183091.0
2024-10-25 11:30:00,23.27,23.86,23.24,23.39,97018.0,22.6034,23.1765,22.5742,22.7199,97018.0
2024-10-25 12:00:00,23.39,23.5,23.31,23.46,87955.0,22.7199,22.8268,22.6422,22.7879,87955.0
2024-10-25 12:30:00,23.46,23.46,23.26,23.3,59539.0,22.7879,22.7879,22.5937,22.6325,59539.0
2024-10-25 13:00:00,23.3,23.32,23.2,23.23,55491.0,22.6325,22.6519,22.5354,22.5645,55491.0
2024-10-25 13:30:00,23.22,23.39,23.2,23.33,113067.0,22.5548,22.7199,22.5354,22.6617,113067.0
2024-10-25 14:00:00,23.34,23.39,23.31,23.39,113617.0,22.6714,22.7199,22.6422,22.7199,113617.0
2024-10-25 14:30:00,23.39,23.44,23.25,23.34,91280.0,22.7199,22.7685,22.5839,22.6714,91280.0
2024-10-25 15:00:00,23.34,23.37,23.24,23.25,102359.0,22.6714,22.7005,22.5742,22.5839,102359.0
2024-10-25 15:30:00,23.25,23.41,23.22,23.29,399139.0,22.5839,22.7394,22.5548,22.6228,399139.0
2024-10-28 09:30:00,23.52,23.8,23.38,23.66,311223.0,22.8462,23.1182,22.7102,22.9822,311223.0
2024-10-28 10:00:00,23.66,23.9,23.54,23.89,56549.0,22.9822,23.2153,22.8656,23.2056,56549.0
2024-10-28 10:30:00,23.89,23.92,23.75,23.78,29487.0,23.2056,23.2348,23.0696,23.0988,29487.0
2024-10-28 11:00:00,23.78,23.89,23.74,23.74,35361.0,23.0988,23.2056,23.0599,23.0599,35361.0
2024-10-28 11:30:00,23.74,23.77,23.71,23.76,17265.0,23.0599,23.0891,23.0308,23.0793,17265.0
2024-10-28 12:00:00,23.75,23.82,23.73,23.8,59301.0,23.0696,23.1376,23.0502,23.1182,59301.0
2024-10-28 12:30:00,23.8,23.84,23.73,23.77,63338.0,23.1182,23.157,23.0502,23.0891,63338.0
2024-10-28 13:00:00,23.77,23.81,23.73,23.75,37207.0,23.0891,23.1279,23.0502,23.0696,37207.0
2024-10-28 13:30:00,23.75,23.77,23.63,23.69,94844.0,23.0696,23.0891,22.9531,23.0113,94844.0
2024-10-28 14:00:00,23.68,23.68,23.57,23.62,51021.0,23.0016,23.0016,22.8948,22.9433,51021.0
2024-10-28 14:30:00,23.62,23.72,23.61,23.69,36410.0,22.9433,23.0405,22.9336,23.0113,36410.0
2024-10-28 15:00:00,23.68,23.74,23.67,23.7,53124.0,23.0016,23.0599,22.9919,23.0211,53124.0
2024-10-28 15:30:00,23.7,23.72,23.61,23.61,160689.0,23.0211,23.0405,22.9336,22.9336,160689.0
2024-10-29 09:30:00,23.6,23.7,23.34,23.52,224798.0,22.9239,23.0211,22.6714,22.8462,224798.0
2024-10-29 10:00:00,23.5,23.63,23.49,23.6,31578.0,22.8268,22.9531,22.8171,22.9239,31578.0
2024-10-29 10:30:00,23.6,23.65,23.54,23.58,37675.0,22.9239,22.9725,22.8656,22.9045,37675.0
2024-10-29 11:00:00,23.57,23.58,23.48,23.51,35230.0,22.8948,22.9045,22.8074,22.8365,35230.0
2024-10-29 11:30:00,23.52,23.54,23.44,23.47,57493.0,22.8462,22.8656,22.7685,22.7976,57493.0
2024-10-29 12:00:00,23.47,23.53,23.42,23.42,23220.0,22.7976,22.8559,22.7491,22.7491,23220.0
2024-10-29 12:30:00,23.42,23.45,23.36,23.42,22985.0,22.7491,22.7782,22.6908,22.7491,22985.0
2024-10-29 13:00:00,23.42,23.43,23.38,23.39,14511.0,22.7491,22.7588,22.7102,22.7199,14511.0
2024-10-29 13:30:00,23.4,23.41,23.35,23.39,54947.0,22.7297,22.7394,22.6811,22.7199,54947.0
2024-10-29 14:00:00,23.39,23.4,23.35,23.37,25793.0,22.7199,22.7297,22.6811,22.7005,25793.0
2024-10-29 14:30:00,23.36,23.4,23.33,23.37,43872.0,22.6908,22.7297,22.6617,22.7005,43872.0
2024-10-29 15:00:00,23.36,23.41,23.28,23.29,33983.0,22.6908,22.7394,22.6131,22.6228,33983.0
2024-10-29 15:30:00,23.28,23.29,23.16,23.22,435051.0,22.6131,22.6228,22.4965,22.5548,435051.0
2024-10-30 09:30:00,23.24,23.82,23.2,23.67,305943.0,22.5742,23.1376,22.5354,22.9919,305943.0
2024-10-30 10:00:00,23.67,23.84,23.6,23.61,122954.0,22.9919,23.157,22.9239,22.9336,122954.0
2024-10-30 10:30:00,23.61,23.63,23.49,23.53,23104.0,22.9336,22.9531,22.8171,22.8559,23104.0
2024-10-30 11:00:00,23.51,23.58,23.45,23.52,29681.0,22.8365,22.9045,22.7782,22.8462,29681.0
2024-10-30 11:30:00,23.52,23.64,23.51,23.61,20245.0,22.8462,22.9628,22.8365,22.9336,20245.0
2024-10-30 12:00:00,23.6,23.6,23.48,23.52,27209.0,22.9239,22.9239,22.8074,22.8462,27209.0
2024-10-30 12:30:00,23.52,23.55,23.49,23.52,20149.0,22.8462,22.8754,22.8171,22.8462,20149.0
2024-10-30 13:00:00,23.51,23.58,23.48,23.55,39338.0,22.8365,22.9045,22.8074,22.8754,39338.0
2024-10-30 13:30:00,23.54,23.55,23.48,23.52,19095.0,22.8656,22.8754,22.8074,22.8462,19095.0
2024-10-30 14:00:00,23.52,23.56,23.5,23.53,20476.0,22.8462,22.8851,22.8268,22.8559,20476.0
2024-10-30 14:30:00,23.52,23.55,23.5,23.51,29179.0,22.8462,22.8754,22.8268,22.8365,29179.0
2024-10-30 15:00:00,23.51,23.52,23.43,23.46,40790.0,22.8365,22.8462,22.7588,22.7879,40790.0
2024-10-30 15:30:00,23.46,23.52,23.39,23.4,379378.0,22.7879,22.8462,22.7199,22.7297,379378.0
2024-10-31 09:30:00,23.31,23.7,23.31,23.69,333874.0,22.6422,23.0211,22.6422,23.0113,333874.0
2024-10-31 10:00:00,23.69,23.77,23.49,23.52,99417.0,23.0113,23.0891,22.8171,22.8462,99417.0
2024-10-31 10:30:00,23.53,23.58,23.39,23.42,43398.0,22.8559,22.9045,22.7199,22.7491,43398.0
2024-10-31 11:00:00,23.42,23.57,23.4,23.52,103177.0,22.7491,22.8948,22.7297,22.8462,103177.0
2024-10-31 11:30:00,23.52,23.53,23.4,23.45,103088.0,22.8462,22.8559,22.7297,22.7782,103088.0
2024-10-31 12:00:00,23.48,23.49,23.41,23.42,37502.0,22.8074,22.8171,22.7394,22.7491,37502.0
2024-10-31 12:30:00,23.41,23.43,23.31,23.35,31001.0,22.7394,22.7588,22.6422,22.6811,31001.0
2024-10-31 13:00:00,23.35,23.42,23.34,23.34,62455.0,22.6811,22.7491,22.6714,22.6714,62455.0
2024-10-31 13:30:00,23.34,23.43,23.28,23.36,112869.0,22.6714,22.7588,22.6131,22.6908,112869.0
2024-10-31 14:00:00,23.35,23.38,23.25,23.27,41804.0,22.6811,22.7102,22.5839,22.6034,41804.0
2024-10-31 14:30:00,23.28,23.3,23.21,23.26,38502.0,22.6131,22.6325,22.5451,22.5937,38502.0
2024-10-31 15:00:00,23.27,23.38,23.26,23.34,50163.0,22.6034,22.7102,22.5937,22.6714,50163.0
2024-10-31 15:30:00,23.34,23.34,23.13,23.14,305409.0,22.6714,22.6714,22.4674,22.4771,305409.0
2024-11-01 09:30:00,23.1,23.46,23.08,23.37,90856.0,22.4382,22.7879,22.4188,22.7005,90856.0
2024-11-01 10:00:00,23.39,23.54,23.29,23.54,38805.0,22.7199,22.8656,22.6228,22.8656,38805.0
2024-11-01 10:30:00,23.55,23.55,23.42,23.51,38214.0,22.8754,22.8754,22.7491,22.8365,38214.0
2024-11-01 11:00:00,23.51,23.59,23.49,23.58,35111.0,22.8365,22.9142,22.8171,22.9045,35111.0
2024-11-01 11:30:00,23.58,23.61,23.53,23.56,31323.0,22.9045,22.9336,22.8559,22.8851,31323.0
2024-11-01 12:00:00,23.54,23.64,23.54,23.6,45166.0,22.8656,22.9628,22.8656,22.9239,45166.0
2024-11-01 12:30:00,23.6,23.63,23.47,23.53,63247.0,22.9239,22.9531,22.7976,22.8559,63247.0
2024-11-01 13:00:00,23.55,23.56,23.49,23.52,59350.0,22.8754,22.8851,22.8171,22.8462,59350.0
2024-11-01 13:30:00,23.53,23.57,23.43,23.52,138704.0,22.8559,22.8948,22.7588,22.8462,138704.0
2024-11-01 14:00:00,23.51,23.56,23.47,23.55,57221.0,22.8365,22.8851,22.7976,22.8754,57221.0
2024-11-01 14:30:00,23.55,23.59,23.52,23.58,79328.0,22.8754,22.9142,22.8462,22.9045,79328.0
2024-11-01 15:00:00,23.59,23.66,23.5,23.52,104713.0,22.9142,22.9822,22.8268,22.8462,104713.0
2024-11-01 15:30:00,23.52,23.52,23.41,23.47,265506.0,22.8462,22.8462,22.7394,22.7976,265506.0
2024-11-04 09:30:00,23.55,23.83,23.4,23.51,127289.0,22.8754,23.1473,22.7297,22.8365,127289.0
2024-11-04 10:00:00,23.51,23.61,23.49,23.59,27488.0,22.8365,22.9336,22.8171,22.9142,27488.0
2024-11-04 10:30:00,23.61,23.74,23.56,23.57,64720.0,22.9336,23.0599,22.8851,22.8948,64720.0
2024-11-04 11:00:00,23.58,23.68,23.55,23.61,48171.0,22.9045,23.0016,22.8754,22.9336,48171.0
2024-11-04 11:30:00,23.62,23.62,23.41,23.42,26801.0,22.9433,22.9433,22.7394,22.7491,26801.0
2024-11-04 12:00:00,23.41,23.44,23.37,23.43,24259.0,22.7394,22.7685,22.7005,22.7588,24259.0
2024-11-04 12:30:00,23.44,23.46,23.4,23.43,25884.0,22.7685,22.7879,22.7297,22.7588,25884.0
2024-11-04 13:00:00,23.42,23.44,23.31,23.36,96236.0,22.7491,22.7685,22.6422,22.6908,96236.0
2024-11-04 13:30:00,23.36,23.39,23.31,23.31,47377.0,22.6908,22.7199,22.6422,22.6422,47377.0
2024-11-04 14:00:00,23.31,23.39,23.24,23.33,69289.0,22.6422,22.7199,22.5742,22.6617,69289.0
2024-11-04 14:30:00,23.33,23.46,23.32,23.4,49361.0,22.6617,22.7879,22.6519,22.7297,49361.0
2024-11-04 15:00:00,23.4,23.45,23.36,23.41,53920.0,22.7297,22.7782,22.6908,22.7394,53920.0
2024-11-04 15:30:00,23.41,23.5,23.31,23.33,342112.0,22.7394,22.8268,22.6422,22.6617,342112.0
2024-11-05 09:30:00,23.13,23.3,22.84,23.27,66733.0,22.4674,22.6325,22.1857,22.6034,66733.0
2024-11-05 10:00:00,23.31,23.38,23.26,23.3,36322.0,22.6422,22.7102,22.5937,22.6325,36322.0
2024-11-05 10:30:00,23.31,23.45,23.29,23.31,35069.0,22.6422,22.7782,22.6228,22.6422,35069.0
2024-11-05 11:00:00,23.33,23.44,23.33,23.36,33919.0,22.6617,22.7685,22.6617,22.6908,33919.0
2024-11-05 11:30:00,23.37,23.45,23.36,23.45,39928.0,22.7005,22.7782,22.6908,22.7782,39928.0
2024-11-05 12:00:00,23.44,23.44,23.37,23.4,22239.0,22.7685,22.7685,22.7005,22.7297,22239.0
2024-11-05 12:30:00,23.4,23.46,23.4,23.41,15194.0,22.7297,22.7879,22.7297,22.7394,15194.0
2024-11-05 13:00:00,23.41,23.44,23.34,23.42,29781.0,22.7394,22.7685,22.6714,22.7491,29781.0
2024-11-05 13:30:00,23.41,23.46,23.38,23.43,34786.0,22.7394,22.7879,22.7102,22.7588,34786.0
2024-11-05 14:00:00,23.42,23.44,23.28,23.3,172359.0,22.7491,22.7685,22.6131,22.6325,172359.0
2024-11-05 14:30:00,23.3,23.36,23.28,23.31,40693.0,22.6325,22.6908,22.6131,22.6422,40693.0
2024-11-05 15:00:00,23.3,23.37,23.27,23.3,37646.0,22.6325,22.7005,22.6034,22.6325,37646.0
2024-11-05 15:30:00,23.31,23.4,23.29,23.4,201135.0,22.6422,22.7297,22.6228,22.7297,201135.0
2024-11-06 09:30:00,24.84,24.86,24.0,24.05,104598.0,24.1284,24.1478,23.3125,23.361,104598.0
2024-11-06 10:00:00,24.05,24.07,23.66,23.67,151118.0,23.361,23.3805,22.9822,22.9919,151118.0
2024-11-06 10:30:00,23.66,23.71,23.41,23.43,46287.0,22.9822,23.0308,22.7394,22.7588,46287.0
2024-11-06 11:00:00,23.42,23.65,23.36,23.64,262921.0,22.7491,22.9725,22.6908,22.9628,262921.0
2024-11-06 11:30:00,23.64,23.76,23.6,23.76,48191.0,22.9628,23.0793,22.9239,23.0793,48191.0
2024-11-06 12:00:00,23.77,23.79,23.63,23.73,52902.0,23.0891,23.1085,22.9531,23.0502,52902.0
2024-11-06 12:30:00,23.72,23.8,23.68,23.79,47585.0,23.0405,23.1182,23.0016,23.1085,47585.0
2024-11-06 13:00:00,23.79,23.85,23.65,23.79,172296.0,23.1085,23.1668,22.9725,23.1085,172296.0
2024-11-06 13:30:00,23.79,23.83,23.65,23.83,144691.0,23.1085,23.1473,22.9725,23.1473,144691.0
2024-11-06 14:00:00,23.83,23.85,23.74,23.84,55463.0,23.1473,23.1668,23.0599,23.157,55463.0
2024-11-06 14:30:00,23.84,23.9,23.73,23.73,80664.0,23.157,23.2153,23.0502,23.0502,80664.0
2024-11-06 15:00:00,23.74,23.79,23.7,23.77,90922.0,23.0599,23.1085,23.0211,23.0891,90922.0
2024-11-06 15:30:00,23.77,24.01,23.76,23.99,708155.0,23.0891,23.3222,23.0793,23.3027,708155.0
2024-11-07 09:30:00,19.2,20.01,18.93,19.14,4805057.0,18.65,19.4368,18.3877,18.5917,4805057.0
2024-11-07 10:00:00,19.14,19.34,18.55,18.62,3266291.0,18.5917,18.786,18.0186,18.0866,3266291.0
2024-11-07 10:30:00,18.63,18.64,17.8,17.9,1406693.0,18.0963,18.106,17.2901,17.3872,1406693.0
2024-11-07 11:00:00,17.87,18.13,17.82,18.02,1028613.0,17.3581,17.6106,17.3095,17.5038,1028613.0
2024-11-07 11:30:00,18.01,18.1,17.82,17.86,802332.0,17.4941,17.5815,17.3095,17.3484,802332.0
2024-11-07 12:00:00,17.87,18.01,17.71,17.91,1068006.0,17.3581,17.4941,17.2027,17.3969,1068006.0
2024-11-07 12:30:00,17.91,17.99,17.82,17.86,459818.0,17.3969,17.4746,17.3095,17.3484,459818.0
2024-11-07 13:00:00,17.86,17.86,17.52,17.52,2313873.0,17.3484,17.3484,17.0181,17.0181,2313873.0
2024-11-07 13:30:00,17.52,17.55,17.22,17.41,2682149.0,17.0181,17.0472,16.7267,16.9112,2682149.0
2024-11-07 14:00:00,17.41,17.76,17.27,17.64,1313545.0,16.9112,17.2512,16.7753,17.1347,1313545.0
2024-11-07 14:30:00,17.64,17.67,17.25,17.35,1181071.0,17.1347,17.1638,16.7558,16.853,1181071.0
2024-11-07 15:00:00,17.35,17.65,17.34,17.41,1323605.0,16.853,17.1444,16.8433,16.9112,1323605.0
2024-11-07 15:30:00,17.41,17.64,17.24,17.25,3931212.0,16.9112,17.1347,16.7461,16.7558,3931212.0
2024-11-08 09:30:00,17.59,17.81,17.21,17.72,1159503.0,17.0861,17.2998,16.717,17.2124,1159503.0
2024-11-08 10:00:00,17.72,17.98,17.55,17.73,935097.0,17.2124,17.4649,17.0472,17.2221,935097.0
2024-11-08 10:30:00,17.73,17.94,17.72,17.87,604016.0,17.2221,17.4261,17.2124,17.3581,604016.0
2024-11-08 11:00:00,17.88,18.0,17.75,17.95,465660.0,17.3678,17.4843,17.2415,17.4358,465660.0
2024-11-08 11:30:00,17.96,17.98,17.86,17.86,190513.0,17.4455,17.4649,17.3484,17.3484,190513.0
2024-11-08 12:00:00,17.86,18.01,17.77,17.95,336234.0,17.3484,17.4941,17.2609,17.4358,336234.0
2024-11-08 12:30:00,17.95,17.97,17.77,17.82,241476.0,17.4358,17.4552,17.2609,17.3095,241476.0
2024-11-08 13:00:00,17.82,17.88,17.76,17.78,190633.0,17.3095,17.3678,17.2512,17.2706,190633.0
2024-11-08 13:30:00,17.78,17.84,17.75,17.78,374250.0,17.2706,17.3289,17.2415,17.2706,374250.0
2024-11-08 14:00:00,17.78,17.8,17.73,17.78,458078.0,17.2706,17.2901,17.2221,17.2706,458078.0
2024-11-08 14:30:00,17.77,17.81,17.73,17.77,306993.0,17.2609,17.2998,17.2221,17.2609,306993.0
2024-11-08 15:00:00,17.77,17.84,17.71,17.82,353449.0,17.2609,17.3289,17.2027,17.3095,353449.0
2024-11-08 15:30:00,17.83,17.89,17.71,17.86,1553962.0,17.3192,17.3775,17.2027,17.3484,1553962.0
2024-11-11 09:30:00,17.83,18.0,17.68,17.96,425528.0,17.3192,17.4843,17.1735,17.4455,425528.0
2024-11-11 10:00:00,17.94,18.11,17.94,17.98,170382.0,17.4261,17.5912,17.4261,17.4649,170382.0
2024-11-11 10:30:00,17.98,18.05,17.82,17.84,102356.0,17.4649,17.5329,17.3095,17.3289,102356.0
2024-11-11 11:00:00,17.83,17.86,17.71,17.79,363536.0,17.3192,17.3484,17.2027,17.2804,363536.0
2024-11-11 11:30:00,17.8,17.9,17.77,17.9,73642.0,17.2901,17.3872,17.2609,17.3872,73642.0
2024-11-11 12:00:00,17.91,18.0,17.88,17.96,55376.0,17.3969,17.4843,17.3678,17.4455,55376.0
2024-11-11 12:30:00,17.96,18.0,17.9,17.9,85178.0,17.4455,17.4843,17.3872,17.3872,85178.0
2024-11-11 13:00:00,17.91,17.92,17.79,17.81,104198.0,17.3969,17.4066,17.2804,17.2998,104198.0
2024-11-11 13:30:00,17.8,17.8,17.67,17.67,124989.0,17.2901,17.2901,17.1638,17.1638,124989.0
2024-11-11 14:00:00,17.66,17.71,17.63,17.68,165559.0,17.1541,17.2027,17.1249,17.1735,165559.0
2024-11-11 14:30:00,17.66,17.67,17.56,17.6,280830.0,17.1541,17.1638,17.057,17.0958,280830.0
2024-11-11 15:00:00,17.6,17.63,17.47,17.57,280875.0,17.0958,17.1249,16.9695,17.0667,280875.0
2024-11-11 15:30:00,17.57,17.71,17.53,17.67,1194715.0,17.0667,17.2027,17.0278,17.1638,1194715.0
2024-11-12 09:30:00,17.62,17.87,17.61,17.81,166165.0,17.1152,17.3581,17.1055,17.2998,166165.0
2024-11-12 10:00:00,17.8,17.84,17.52,17.53,144592.0,17.2901,17.3289,17.0181,17.0278,144592.0
2024-11-12 10:30:00,17.53,17.55,17.37,17.43,188436.0,17.0278,17.0472,16.8724,16.9307,188436.0
2024-11-12 11:00:00,17.44,17.55,17.39,17.47,219785.0,16.9404,17.0472,16.8918,16.9695,219785.0
2024-11-12 11:30:00,17.46,17.53,17.42,17.46,222448.0,16.9598,17.0278,16.921,16.9598,222448.0
2024-11-12 12:00:00,17.47,17.49,17.43,17.44,71687.0,16.9695,16.989,16.9307,16.9404,71687.0
2024-11-12 12:30:00,17.44,17.53,17.4,17.52,152372.0,16.9404,17.0278,16.9015,17.0181,152372.0
2024-11-12 13:00:00,17.52,17.55,17.47,17.54,84448.0,17.0181,17.0472,16.9695,17.0375,84448.0
2024-11-12 13:30:00,17.54,17.6,17.53,17.57,102136.0,17.0375,17.0958,17.0278,17.0667,102136.0
2024-11-12 14:00:00,17.57,17.59,17.52,17.52,105608.0,17.0667,17.0861,17.0181,17.0181,105608.0
2024-11-12 14:30:00,17.53,17.55,17.49,17.53,105977.0,17.0278,17.0472,16.989,17.0278,105977.0
2024-11-12 15:00:00,17.54,17.78,17.53,17.71,275669.0,17.0375,17.2706,17.0278,17.2027,275669.0
2024-11-12 15:30:00,17.71,17.82,17.66,17.75,927196.0,17.2027,17.3095,17.1541,17.2415,927196.0
2024-11-13 09:30:00,17.69,17.76,17.46,17.51,173732.0,17.1832,17.2512,16.9598,17.0084,173732.0
2024-11-13 10:00:00,17.51,17.54,17.39,17.53,155359.0,17.0084,17.0375,16.8918,17.0278,155359.0
2024-11-13 10:30:00,17.53,17.6,17.38,17.46,155045.0,17.0278,17.0958,16.8821,16.9598,155045.0
2024-11-13 11:00:00,17.46,17.52,17.33,17.37,177153.0,16.9598,17.0181,16.8335,16.8724,177153.0
2024-11-13 11:30:00,17.36,17.52,17.32,17.48,373447.0,16.8627,17.0181,16.8238,16.9792,373447.0
2024-11-13 12:00:00,17.48,17.53,17.35,17.48,523766.0,16.9792,17.0278,16.853,16.9792,523766.0
2024-11-13 12:30:00,17.48,17.66,17.35,17.54,395544.0,16.9792,17.1541,16.853,17.0375,395544.0
2024-11-13 13:00:00,17.53,17.57,17.48,17.55,163880.0,17.0278,17.0667,16.9792,17.0472,163880.0
2024-11-13 13:30:00,17.55,17.59,17.51,17.54,192857.0,17.0472,17.0861,17.0084,17.0375,192857.0
2024-11-13 14:00:00,17.54,17.62,17.53,17.55,165718.0,17.0375,17.1152,17.0278,17.0472,165718.0
2024-11-13 14:30:00,17.55,17.56,17.46,17.48,99930.0,17.0472,17.057,16.9598,16.9792,99930.0
2024-11-13 15:00:00,17.48,17.5,17.44,17.46,169644.0,16.9792,16.9987,16.9404,16.9598,169644.0
2024-11-13 15:30:00,17.46,17.47,17.33,17.35,625643.0,16.9598,16.9695,16.8335,16.853,625643.0
2024-11-14 09:30:00,17.96,18.0,17.71,17.81,364309.0,17.4455,17.4843,17.2027,17.2998,364309.0
2024-11-14 10:00:00,17.82,18.01,17.8,17.95,226273.0,17.3095,17.4941,17.2901,17.4358,226273.0
2024-11-14 10:30:00,17.95,18.01,17.9,17.97,100362.0,17.4358,17.4941,17.3872,17.4552,100362.0
2024-11-14 11:00:00,17.98,18.0,17.91,17.91,108198.0,17.4649,17.4843,17.3969,17.3969,108198.0
2024-11-14 11:30:00,17.91,17.95,17.82,17.85,83210.0,17.3969,17.4358,17.3095,17.3386,83210.0
2024-11-14 12:00:00,17.84,17.94,17.83,17.94,99157.0,17.3289,17.4261,17.3192,17.4261,99157.0
2024-11-14 12:30:00,17.94,17.94,17.82,17.89,61178.0,17.4261,17.4261,17.3095,17.3775,61178.0
2024-11-14 13:00:00,17.9,18.0,17.89,18.0,117775.0,17.3872,17.4843,17.3775,17.4843,117775.0
2024-11-14 13:30:00,17.99,18.02,17.94,17.96,174440.0,17.4746,17.5038,17.4261,17.4455,174440.0
2024-11-14 14:00:00,17.96,18.01,17.95,18.01,82211.0,17.4455,17.4941,17.4358,17.4941,82211.0
2024-11-14 14:30:00,18.01,18.06,17.99,18.05,278465.0,17.4941,17.5426,17.4746,17.5329,278465.0
2024-11-14 15:00:00,18.05,18.06,17.81,17.93,263039.0,17.5329,17.5426,17.2998,17.4164,263039.0
2024-11-14 15:30:00,17.93,17.97,17.87,17.88,531581.0,17.4164,17.4552,17.3581,17.3678,531581.0
2024-11-15 09:30:00,17.87,18.04,17.73,17.89,277617.0,17.3581,17.5232,17.2221,17.3775,277617.0
2024-11-15 10:00:00,17.89,17.98,17.78,17.87,195857.0,17.3775,17.4649,17.2706,17.3581,195857.0
2024-11-15 10:30:00,17.87,17.9,17.74,17.81,149930.0,17.3581,17.3872,17.2318,17.2998,149930.0
2024-11-15 11:00:00,17.8,18.03,17.78,18.0,197306.0,17.2901,17.5135,17.2706,17.4843,197306.0
2024-11-15 11:30:00,18.0,18.01,17.9,17.97,193820.0,17.4843,17.4941,17.3872,17.4552,193820.0
2024-11-15 12:00:00,17.98,18.09,17.94,18.06,281259.0,17.4649,17.5718,17.4261,17.5426,281259.0
2024-11-15 12:30:00,18.06,18.14,18.04,18.14,164847.0,17.5426,17.6203,17.5232,17.6203,164847.0
2024-11-15 13:00:00,18.14,18.25,18.13,18.21,136328.0,17.6203,17.7272,17.6106,17.6883,136328.0
2024-11-15 13:30:00,18.22,18.33,18.2,18.32,157002.0,17.698,17.8049,17.6786,17.7952,157002.0
2024-11-15 14:00:00,18.32,18.4,18.31,18.37,139111.0,17.7952,17.8729,17.7855,17.8437,139111.0
2024-11-15 14:30:00,18.38,18.47,18.34,18.36,319414.0,17.8535,17.9409,17.8146,17.834,319414.0
2024-11-15 15:00:00,18.37,18.44,18.27,18.29,241465.0,17.8437,17.9117,17.7466,17.766,241465.0
2024-11-15 15:30:00,18.29,18.41,18.25,18.27,626395.0,17.766,17.8826,17.7272,17.7466,626395.0
2024-11-18 09:30:00,18.2,18.48,18.19,18.37,241063.0,17.6786,17.9506,17.6689,17.8437,241063.0
2024-11-18 10:00:00,18.36,18.46,18.3,18.39,148258.0,17.834,17.9312,17.7758,17.8632,148258.0
2024-11-18 10:30:00,18.37,18.45,18.35,18.41,96605.0,17.8437,17.9215,17.8243,17.8826,96605.0
2024-11-18 11:00:00,18.41,18.43,18.33,18.35,97742.0,17.8826,17.902,17.8049,17.8243,97742.0
2024-11-18 11:30:00,18.37,18.49,18.36,18.48,40350.0,17.8437,17.9603,17.834,17.9506,40350.0
2024-11-18 12:00:00,18.48,18.58,18.45,18.49,64567.0,17.9506,18.0477,17.9215,17.9603,64567.0
2024-11-18 12:30:00,18.49,18.57,18.48,18.57,36784.0,17.9603,18.038,17.9506,18.038,36784.0
2024-11-18 13:00:00,18.56,18.58,18.43,18.49,120951.0,18.0283,18.0477,17.902,17.9603,120951.0
2024-11-18 13:30:00,18.49,18.5,18.41,18.47,86479.0,17.9603,17.97,17.8826,17.9409,86479.0
2024-11-18 14:00:00,18.46,18.48,18.41,18.44,55219.0,17.9312,17.9506,17.8826,17.9117,55219.0
2024-11-18 14:30:00,18.43,18.53,18.43,18.49,157126.0,17.902,17.9992,17.902,17.9603,157126.0
2024-11-18 15:00:00,18.48,18.5,18.44,18.48,100740.0,17.9506,17.97,17.9117,17.9506,100740.0
2024-11-18 15:30:00,18.48,18.5,18.41,18.45,370579.0,17.9506,17.97,17.8826,17.9215,370579.0
2024-11-19 09:30:00,18.34,18.83,18.13,18.79,367667.0,17.8146,18.2906,17.6106,18.2517,367667.0
2024-11-19 10:00:00,18.77,19.0,18.74,18.92,256328.0,18.2323,18.4557,18.2031,18.378,256328.0
2024-11-19 10:30:00,18.91,18.98,18.76,18.84,137937.0,18.3683,18.4363,18.2226,18.3003,137937.0
2024-11-19 11:00:00,18.84,19.03,18.83,18.95,344414.0,18.3003,18.4848,18.2906,18.4071,344414.0
2024-11-19 11:30:00,18.96,18.96,18.8,18.82,92801.0,18.4168,18.4168,18.2614,18.2809,92801.0
2024-11-19 12:00:00,18.82,18.95,18.76,18.91,150411.0,18.2809,18.4071,18.2226,18.3683,150411.0
2024-11-19 12:30:00,18.92,18.92,18.78,18.8,75133.0,18.378,18.378,18.242,18.2614,75133.0
2024-11-19 13:00:00,18.81,18.91,18.76,18.91,91036.0,18.2711,18.3683,18.2226,18.3683,91036.0
2024-11-19 13:30:00,18.91,19.09,18.9,19.05,200203.0,18.3683,18.5431,18.3586,18.5043,200203.0
2024-11-19 14:00:00,19.05,19.08,19.03,19.03,172478.0,18.5043,18.5334,18.4848,18.4848,172478.0
2024-11-19 14:30:00,19.03,19.12,18.91,18.91,262897.0,18.4848,18.5723,18.3683,18.3683,262897.0
2024-11-19 15:00:00,18.91,19.01,18.9,18.95,157727.0,18.3683,18.4654,18.3586,18.4071,157727.0
2024-11-19 15:30:00,18.94,18.96,18.85,18.89,506754.0,18.3974,18.4168,18.31,18.3489,506754.0
2024-11-20 09:30:00,18.73,18.79,18.49,18.71,170457.0,18.1934,18.2517,17.9603,18.174,170457.0
2024-11-20 10:00:00,18.7,18.84,18.69,18.79,105907.0,18.1643,18.3003,18.1546,18.2517,105907.0
2024-11-20 10:30:00,18.8,18.82,18.68,18.75,159436.0,18.2614,18.2809,18.1449,18.2129,159436.0
2024-11-20 11:00:00,18.75,18.75,18.53,18.59,351367.0,18.2129,18.2129,17.9992,18.0574,351367.0
2024-11-20 11:30:00,18.59,18.66,18.59,18.62,95861.0,18.0574,18.1254,18.0574,18.0866,95861.0
2024-11-20 12:00:00,18.63,18.65,18.56,18.64,77429.0,18.0963,18.1157,18.0283,18.106,77429.0
2024-11-20 12:30:00,18.64,18.67,18.54,18.57,72699.0,18.106,18.1352,18.0089,18.038,72699.0
2024-11-20 13:00:00,18.57,18.65,18.57,18.64,60935.0,18.038,18.1157,18.038,18.106,60935.0
2024-11-20 13:30:00,18.64,18.67,18.51,18.57,394969.0,18.106,18.1352,17.9797,18.038,394969.0
2024-11-20 14:00:00,18.57,18.59,18.45,18.5,84988.0,18.038,18.0574,17.9215,17.97,84988.0
2024-11-20 14:30:00,18.5,18.5,18.39,18.45,246209.0,17.97,17.97,17.8632,17.9215,246209.0
2024-11-20 15:00:00,18.45,18.45,18.37,18.39,202686.0,17.9215,17.9215,17.8437,17.8632,202686.0
2024-11-20 15:30:00,18.39,18.55,18.38,18.53,537174.0,17.8632,18.0186,17.8535,17.9992,537174.0
2024-11-21 09:30:00,18.5,18.53,18.32,18.44,64886.0,17.97,17.9992,17.7952,17.9117,64886.0
2024-11-21 10:00:00,18.43,18.57,18.41,18.57,39114.0,17.902,18.038,17.8826,18.038,39114.0
2024-11-21 10:30:00,18.57,18.7,18.56,18.63,51833.0,18.038,18.1643,18.0283,18.0963,51833.0
2024-11-21 11:00:00,18.64,18.79,18.63,18.77,70341.0,18.106,18.2517,18.0963,18.2323,70341.0
2024-11-21 11:30:00,18.75,18.77,18.64,18.68,34486.0,18.2129,18.2323,18.106,18.1449,34486.0
2024-11-21 12:00:00,18.68,18.74,18.65,18.73,64997.0,18.1449,18.2031,18.1157,18.1934,64997.0
2024-11-21 12:30:00,18.73,18.74,18.67,18.72,40974.0,18.1934,18.2031,18.1352,18.1837,40974.0
2024-11-21 13:00:00,18.73,18.77,18.67,18.73,44396.0,18.1934,18.2323,18.1352,18.1934,44396.0
2024-11-21 13:30:00,18.73,18.75,18.67,18.7,45884.0,18.1934,18.2129,18.1352,18.1643,45884.0
2024-11-21 14:00:00,18.7,18.71,18.63,18.69,54827.0,18.1643,18.174,18.0963,18.1546,54827.0
2024-11-21 14:30:00,18.69,18.7,18.65,18.7,67548.0,18.1546,18.1643,18.1157,18.1643,67548.0
2024-11-21 15:00:00,18.7,18.73,18.69,18.71,61101.0,18.1643,18.1934,18.1546,18.174,61101.0
2024-11-21 15:30:00,18.71,18.73,18.62,18.64,292986.0,18.174,18.1934,18.0866,18.106,292986.0
2024-11-22 09:30:00,18.6,18.87,18.6,18.76,61456.0,18.0672,18.3294,18.0672,18.2226,61456.0
2024-11-22 10:00:00,18.75,18.75,18.62,18.66,46695.0,18.2129,18.2129,18.0866,18.1254,46695.0
2024-11-22 10:30:00,18.67,18.72,18.6,18.69,49408.0,18.1352,18.1837,18.0672,18.1546,49408.0
2024-11-22 11:00:00,18.69,18.7,18.61,18.67,42780.0,18.1546,18.1643,18.0769,18.1352,42780.0
2024-11-22 11:30:00,18.66,18.67,18.63,18.65,32026.0,18.1254,18.1352,18.0963,18.1157,32026.0
2024-11-22 12:00:00,18.66,18.74,18.64,18.73,40985.0,18.1254,18.2031,18.106,18.1934,40985.0
2024-11-22 12:30:00,18.73,18.74,18.69,18.72,33489.0,18.1934,18.2031,18.1546,18.1837,33489.0
2024-11-22 13:00:00,18.72,18.73,18.69,18.72,23443.0,18.1837,18.1934,18.1546,18.1837,23443.0
2024-11-22 13:30:00,18.72,18.84,18.71,18.84,51856.0,18.1837,18.3003,18.174,18.3003,51856.0
2024-11-22 14:00:00,18.83,18.86,18.78,18.83,55213.0,18.2906,18.3197,18.242,18.2906,55213.0
2024-11-22 14:30:00,18.84,18.87,18.77,18.77,77320.0,18.3003,18.3294,18.2323,18.2323,77320.0
2024-11-22 15:00:00,18.78,18.78,18.66,18.68,74540.0,18.242,18.242,18.1254,18.1449,74540.0
2024-11-22 15:30:00,18.68,18.79,18.64,18.77,412132.0,18.1449,18.2517,18.106,18.2323,412132.0
2024-11-25 09:30:00,19.05,19.23,18.96,18.98,167192.0,18.5043,18.6791,18.4168,18.4363,167192.0
2024-11-25 10:00:00,18.98,19.14,18.87,19.14,191426.0,18.4363,18.5917,18.3294,18.5917,191426.0
2024-11-25 10:30:00,19.14,19.35,19.11,19.32,152873.0,18.5917,18.7957,18.5625,18.7665,152873.0
2024-11-25 11:00:00,19.33,19.5,19.32,19.4,142033.0,18.7762,18.9414,18.7665,18.8442,142033.0
2024-11-25 11:30:00,19.4,19.4,19.31,19.36,120709.0,18.8442,18.8442,18.7568,18.8054,120709.0
2024-11-25 12:00:00,19.36,19.4,19.22,19.23,169485.0,18.8054,18.8442,18.6694,18.6791,169485.0
2024-11-25 12:30:00,19.23,19.27,19.18,19.23,137435.0,18.6791,18.718,18.6305,18.6791,137435.0
2024-11-25 13:00:00,19.24,19.31,19.21,19.3,62266.0,18.6888,18.7568,18.6597,18.7471,62266.0
2024-11-25 13:30:00,19.3,19.53,19.3,19.44,204954.0,18.7471,18.9705,18.7471,18.8831,204954.0
2024-11-25 14:00:00,19.44,19.57,19.41,19.47,94267.0,18.8831,19.0094,18.854,18.9122,94267.0
2024-11-25 14:30:00,19.47,19.51,19.41,19.5,145692.0,18.9122,18.9511,18.854,18.9414,145692.0
2024-11-25 15:00:00,19.5,19.62,19.46,19.57,161566.0,18.9414,19.0579,18.9025,19.0094,161566.0
2024-11-25 15:30:00,19.57,19.63,19.47,19.53,501105.0,19.0094,19.0677,18.9122,18.9705,501105.0
2024-11-26 09:30:00,19.4,19.52,19.22,19.26,102921.0,18.8442,18.9608,18.6694,18.7083,102921.0
2024-11-26 10:00:00,19.27,19.33,19.16,19.22,55160.0,18.718,18.7762,18.6111,18.6694,55160.0
2024-11-26 10:30:00,19.2,19.22,19.14,19.19,37509.0,18.65,18.6694,18.5917,18.6403,37509.0
2024-11-26 11:00:00,19.19,19.22,19.1,19.16,30697.0,18.6403,18.6694,18.5528,18.6111,30697.0
2024-11-26 11:30:00,19.16,19.4,19.15,19.31,135108.0,18.6111,18.8442,18.6014,18.7568,135108.0
2024-11-26 12:00:00,19.32,19.32,19.19,19.19,27153.0,18.7665,18.7665,18.6403,18.6403,27153.0
2024-11-26 12:30:00,19.19,19.22,19.16,19.19,30642.0,18.6403,18.6694,18.6111,18.6403,30642.0
2024-11-26 13:00:00,19.18,19.21,19.16,19.18,36393.0,18.6305,18.6597,18.6111,18.6305,36393.0
2024-11-26 13:30:00,19.17,19.19,19.08,19.1,56843.0,18.6208,18.6403,18.5334,18.5528,56843.0
2024-11-26 14:00:00,19.1,19.21,19.1,19.13,52328.0,18.5528,18.6597,18.5528,18.582,52328.0
2024-11-26 14:30:00,19.14,19.15,19.05,19.09,87420.0,18.5917,18.6014,18.5043,18.5431,87420.0
2024-11-26 15:00:00,19.08,19.14,19.07,19.09,63276.0,18.5334,18.5917,18.5237,18.5431,63276.0
2024-11-26 15:30:00,19.09,19.21,19.06,19.17,220721.0,18.5431,18.6597,18.514,18.6208,220721.0
2024-11-27 09:30:00,19.32,19.69,19.29,19.5,46688.0,18.7665,19.1259,18.7374,18.9414,46688.0
2024-11-27 10:00:00,19.51,19.58,19.43,19.51,38244.0,18.9511,19.0191,18.8734,18.9511,38244.0
2024-11-27 10:30:00,19.51,19.59,19.41,19.57,109703.0,18.9511,19.0288,18.854,19.0094,109703.0
2024-11-27 11:00:00,19.57,19.73,19.54,19.6,106674.0,19.0094,19.1648,18.9802,19.0385,106674.0
2024-11-27 11:30:00,19.59,19.68,19.56,19.66,81405.0,19.0288,19.1162,18.9997,19.0968,81405.0
2024-11-27 12:00:00,19.66,19.69,19.53,19.55,125262.0,19.0968,19.1259,18.9705,18.9899,125262.0
2024-11-27 12:30:00,19.55,19.64,19.53,19.64,51620.0,18.9899,19.0774,18.9705,19.0774,51620.0
2024-11-27 13:00:00,19.64,19.64,19.56,19.57,144755.0,19.0774,19.0774,18.9997,19.0094,144755.0
2024-11-27 13:30:00,19.57,19.63,19.56,19.6,41952.0,19.0094,19.0677,18.9997,19.0385,41952.0
2024-11-27 14:00:00,19.59,19.62,19.39,19.43,184421.0,19.0288,19.0579,18.8345,18.8734,184421.0
2024-11-27 14:30:00,19.42,19.61,19.42,19.59,264346.0,18.8637,19.0482,18.8637,19.0288,264346.0
2024-11-27 15:00:00,19.59,19.62,19.52,19.6,75607.0,19.0288,19.0579,18.9608,19.0385,75607.0
2024-11-27 15:30:00,19.6,19.65,19.56,19.64,215251.0,19.0385,19.0871,18.9997,19.0774,215251.0
2024-11-29 09:30:00,19.58,19.7,19.56,19.58,82277.0,19.0191,19.1356,18.9997,19.0191,82277.0
2024-11-29 10:00:00,19.57,19.61,19.52,19.59,127830.0,19.0094,19.0482,18.9608,19.0288,127830.0
2024-11-29 10:30:00,19.59,19.67,19.54,19.6,57514.0,19.0288,19.1065,18.9802,19.0385,57514.0
2024-11-29 11:00:00,19.6,19.68,19.6,19.63,102433.0,19.0385,19.1162,19.0385,19.0677,102433.0
2024-11-29 11:30:00,19.63,19.67,19.6,19.62,42000.0,19.0677,19.1065,19.0385,19.0579,42000.0
2024-11-29 12:00:00,19.61,19.63,19.54,19.62,101574.0,19.0482,19.0677,18.9802,19.0579,101574.0
2024-11-29 12:30:00,19.62,19.65,19.58,19.64,227658.0,19.0579,19.0871,19.0191,19.0774,227658.0
2024-12-02 09:30:00,19.52,19.7,19.43,19.63,150865.0,18.9608,19.1356,18.8734,19.0677,150865.0
2024-12-02 10:00:00,19.64,19.79,19.63,19.78,119159.0,19.0774,19.2231,19.0677,19.2134,119159.0
2024-12-02 10:30:00,19.77,19.85,19.61,19.63,109088.0,19.2036,19.2813,19.0482,19.0677,109088.0
2024-12-02 11:00:00,19.64,19.64,19.57,19.61,54963.0,19.0774,19.0774,19.0094,19.0482,54963.0
2024-12-02 11:30:00,19.61,19.7,19.6,19.63,44218.0,19.0482,19.1356,19.0385,19.0677,44218.0
2024-12-02 12:00:00,19.63,19.72,19.63,19.68,93613.0,19.0677,19.1551,19.0677,19.1162,93613.0
2024-12-02 12:30:00,19.68,19.78,19.67,19.76,76684.0,19.1162,19.2134,19.1065,19.1939,76684.0
2024-12-02 13:00:00,19.76,19.81,19.73,19.8,72388.0,19.1939,19.2425,19.1648,19.2328,72388.0
2024-12-02 13:30:00,19.8,19.8,19.68,19.68,50534.0,19.2328,19.2328,19.1162,19.1162,50534.0
2024-12-02 14:00:00,19.68,19.74,19.63,19.65,48414.0,19.1162,19.1745,19.0677,19.0871,48414.0
2024-12-02 14:30:00,19.64,19.74,19.64,19.71,86166.0,19.0774,19.1745,19.0774,19.1454,86166.0
2024-12-02 15:00:00,19.71,19.75,19.68,19.75,114295.0,19.1454,19.1842,19.1162,19.1842,114295.0
2024-12-02 15:30:00,19.75,19.87,19.73,19.82,337742.0,19.1842,19.3008,19.1648,19.2522,337742.0
2024-12-03 09:30:00,19.61,19.83,19.19,19.19,146122.0,19.0482,19.2619,18.6403,18.6403,146122.0
2024-12-03 10:00:00,19.2,19.35,19.1,19.1,140945.0,18.65,18.7957,18.5528,18.5528,140945.0
2024-12-03 10:30:00,19.1,19.17,19.01,19.15,163873.0,18.5528,18.6208,18.4654,18.6014,163873.0
2024-12-03 11:00:00,19.16,19.17,19.05,19.11,99776.0,18.6111,18.6208,18.5043,18.5625,99776.0
2024-12-03 11:30:00,19.1,19.23,19.07,19.1,445959.0,18.5528,18.6791,18.5237,18.5528,445959.0
2024-12-03 12:00:00,19.11,19.26,19.09,19.17,107338.0,18.5625,18.7083,18.5431,18.6208,107338.0
2024-12-03 12:30:00,19.16,19.32,19.15,19.31,134074.0,18.6111,18.7665,18.6014,18.7568,134074.0
2024-12-03 13:00:00,19.31,19.43,19.3,19.31,141156.0,18.7568,18.8734,18.7471,18.7568,141156.0
2024-12-03 13:30:00,19.31,19.35,19.27,19.31,87633.0,18.7568,18.7957,18.718,18.7568,87633.0
2024-12-03 14:00:00,19.31,19.35,19.24,19.34,94016.0,18.7568,18.7957,18.6888,18.786,94016.0
2024-12-03 14:30:00,19.34,19.42,19.31,19.36,119264.0,18.786,18.8637,18.7568,18.8054,119264.0
2024-12-03 15:00:00,19.36,19.38,19.33,19.38,84299.0,18.8054,18.8248,18.7762,18.8248,84299.0
2024-12-03 15:30:00,19.39,19.45,19.32,19.38,252597.0,18.8345,18.8928,18.7665,18.8248,252597.0
2024-12-04 09:30:00,19.13,19.41,19.11,19.27,125548.0,18.582,18.854,18.5625,18.718,125548.0
2024-12-04 10:00:00,19.28,19.45,19.23,19.42,225487.0,18.7277,18.8928,18.6791,18.8637,225487.0
2024-12-04 10:30:00,19.44,19.67,19.43,19.58,67087.0,18.8831,19.1065,18.8734,19.0191,67087.0
2024-12-04 11:00:00,19.59,19.71,19.59,19.65,42874.0,19.0288,19.1454,19.0288,19.0871,42874.0
2024-12-04 11:30:00,19.65,19.69,19.55,19.64,81035.0,19.0871,19.1259,18.9899,19.0774,81035.0
2024-12-04 12:00:00,19.63,19.75,19.63,19.7,42088.0,19.0677,19.1842,19.0677,19.1356,42088.0
2024-12-04 12:30:00,19.69,19.7,19.62,19.63,85892.0,19.1259,19.1356,19.0579,19.0677,85892.0
2024-12-04 13:00:00,19.63,19.64,19.56,19.57,167803.0,19.0677,19.0774,18.9997,19.0094,167803.0
2024-12-04 13:30:00,19.57,19.59,19.53,19.54,74281.0,19.0094,19.0288,18.9705,18.9802,74281.0
2024-12-04 14:00:00,19.53,19.57,19.44,19.44,65805.0,18.9705,19.0094,18.8831,18.8831,65805.0
2024-12-04 14:30:00,19.45,19.53,19.43,19.5,100144.0,18.8928,18.9705,18.8734,18.9414,100144.0
2024-12-04 15:00:00,19.5,19.56,19.49,19.52,100020.0,18.9414,18.9997,18.9317,18.9608,100020.0
2024-12-04 15:30:00,19.52,19.54,19.44,19.46,258951.0,18.9608,18.9802,18.8831,18.9025,258951.0
2024-12-05 09:30:00,19.63,19.74,19.44,19.52,150534.0,19.0677,19.1745,18.8831,18.9608,150534.0
2024-12-05 10:00:00,19.52,19.54,19.32,19.33,55608.0,18.9608,18.9802,18.7665,18.7762,55608.0
2024-12-05 10:30:00,19.31,19.41,19.29,19.3,78619.0,18.7568,18.854,18.7374,18.7471,78619.0
2024-12-05 11:00:00,19.3,19.41,19.28,19.4,163069.0,18.7471,18.854,18.7277,18.8442,163069.0
2024-12-05 11:30:00,19.4,19.42,19.3,19.36,56322.0,18.8442,18.8637,18.7471,18.8054,56322.0
2024-12-05 12:00:00,19.36,19.39,19.3,19.31,75825.0,18.8054,18.8345,18.7471,18.7568,75825.0
2024-12-05 12:30:00,19.31,19.35,19.29,19.3,43454.0,18.7568,18.7957,18.7374,18.7471,43454.0
2024-12-05 13:00:00,19.3,19.32,19.23,19.27,145926.0,18.7471,18.7665,18.6791,18.718,145926.0
2024-12-05 13:30:00,19.27,19.36,19.22,19.34,63637.0,18.718,18.8054,18.6694,18.786,63637.0
2024-12-05 14:00:00,19.34,19.35,19.28,19.32,82243.0,18.786,18.7957,18.7277,18.7665,82243.0
2024-12-05 14:30:00,19.32,19.4,19.32,19.38,48727.0,18.7665,18.8442,18.7665,18.8248,48727.0
2024-12-05 15:00:00,19.38,19.43,19.36,19.4,60890.0,18.8248,18.8734,18.8054,18.8442,60890.0
2024-12-05 15:30:00,19.39,19.43,19.29,19.31,215717.0,18.8345,18.8734,18.7374,18.7568,215717.0
2024-12-06 09:30:00,19.44,19.56,19.32,19.49,99240.0,18.8831,18.9997,18.7665,18.9317,99240.0
2024-12-06 10:00:00,19.5,19.57,19.39,19.39,47812.0,18.9414,19.0094,18.8345,18.8345,47812.0
2024-12-06 10:30:00,19.38,19.46,19.31,19.32,43321.0,18.8248,18.9025,18.7568,18.7665,43321.0
2024-12-06 11:00:00,19.32,19.33,19.25,19.25,68143.0,18.7665,18.7762,18.6985,18.6985,68143.0
2024-12-06 11:30:00,19.25,19.3,19.24,19.26,29944.0,18.6985,18.7471,18.6888,18.7083,29944.0
2024-12-06 12:00:00,19.27,19.27,19.19,19.21,29992.0,18.718,18.718,18.6403,18.6597,29992.0
2024-12-06 12:30:00,19.22,19.24,19.2,19.23,46539.0,18.6694,18.6888,18.65,18.6791,46539.0
2024-12-06 13:00:00,19.23,19.3,19.23,19.28,71274.0,18.6791,18.7471,18.6791,18.7277,71274.0
2024-12-06 13:30:00,19.28,19.28,19.17,19.17,35134.0,18.7277,18.7277,18.6208,18.6208,35134.0
2024-12-06 14:00:00,19.18,19.19,19.13,19.16,47080.0,18.6305,18.6403,18.582,18.6111,47080.0
2024-12-06 14:30:00,19.16,19.16,19.06,19.06,60148.0,18.6111,18.6111,18.514,18.514,60148.0
2024-12-06 15:00:00,19.07,19.07,18.97,19.07,82007.0,18.5237,18.5237,18.4266,18.5237,82007.0
2024-12-06 15:30:00,19.07,19.15,19.04,19.08,278466.0,18.5237,18.6014,18.4946,18.5334,278466.0
2024-12-09 09:30:00,19.17,19.38,19.13,19.31,86031.0,18.6208,18.8248,18.582,18.7568,86031.0
2024-12-09 10:00:00,19.33,19.51,19.29,19.46,111530.0,18.7762,18.9511,18.7374,18.9025,111530.0
2024-12-09 10:30:00,19.46,19.6,19.42,19.46,124220.0,18.9025,19.0385,18.8637,18.9025,124220.0
2024-12-09 11:00:00,19.45,19.47,19.32,19.43,122527.0,18.8928,18.9122,18.7665,18.8734,122527.0
2024-12-09 11:30:00,19.42,19.68,19.37,19.57,102303.0,18.8637,19.1162,18.8151,19.0094,102303.0
2024-12-09 12:00:00,19.58,19.64,19.54,19.62,109251.0,19.0191,19.0774,18.9802,19.0579,109251.0
2024-12-09 12:30:00,19.61,19.64,19.57,19.57,72828.0,19.0482,19.0774,19.0094,19.0094,72828.0
2024-12-09 13:00:00,19.55,19.58,19.49,19.54,155846.0,18.9899,19.0191,18.9317,18.9802,155846.0
2024-12-09 13:30:00,19.54,19.59,19.51,19.53,65704.0,18.9802,19.0288,18.9511,18.9705,65704.0
2024-12-09 14:00:00,19.53,19.68,19.48,19.64,75870.0,18.9705,19.1162,18.9219,19.0774,75870.0
2024-12-09 14:30:00,19.65,19.7,19.58,19.65,97188.0,19.0871,19.1356,19.0191,19.0871,97188.0
2024-12-09 15:00:00,19.65,19.67,19.52,19.54,86254.0,19.0871,19.1065,18.9608,18.9802,86254.0
2024-12-09 15:30:00,19.53,19.56,19.42,19.46,234266.0,18.9705,18.9997,18.8637,18.9025,234266.0
2024-12-10 09:30:00,19.44,19.44,18.95,19.04,83673.0,18.8831,18.8831,18.4071,18.4946,83673.0
2024-12-10 10:00:00,19.04,19.11,18.95,19.03,91577.0,18.4946,18.5625,18.4071,18.4848,91577.0
2024-12-10 10:30:00,19.04,19.18,19.02,19.15,37074.0,18.4946,18.6305,18.4751,18.6014,37074.0
2024-12-10 11:00:00,19.14,19.31,19.14,19.31,139870.0,18.5917,18.7568,18.5917,18.7568,139870.0
2024-12-10 11:30:00,19.3,19.37,19.26,19.28,57124.0,18.7471,18.8151,18.7083,18.7277,57124.0
2024-12-10 12:00:00,19.29,19.41,19.27,19.41,94233.0,18.7374,18.854,18.718,18.854,94233.0
2024-12-10 12:30:00,19.4,19.6,19.4,19.57,95655.0,18.8442,19.0385,18.8442,19.0094,95655.0
2024-12-10 13:00:00,19.58,19.64,19.55,19.56,102029.0,19.0191,19.0774,18.9899,18.9997,102029.0
2024-12-10 13:30:00,19.55,19.62,19.53,19.61,51010.0,18.9899,19.0579,18.9705,19.0482,51010.0
2024-12-10 14:00:00,19.61,19.62,19.52,19.57,140162.0,19.0482,19.0579,18.9608,19.0094,140162.0
2024-12-10 14:30:00,19.57,19.65,19.52,19.64,145551.0,19.0094,19.0871,18.9608,19.0774,145551.0
2024-12-10 15:00:00,19.64,19.65,19.48,19.54,195582.0,19.0774,19.0871,18.9219,18.9802,195582.0
2024-12-10 15:30:00,19.54,19.59,19.47,19.56,398379.0,18.9802,19.0288,18.9122,18.9997,398379.0
2024-12-11 09:30:00,19.75,20.24,19.72,20.03,228578.0,19.1842,19.6602,19.1551,19.4562,228578.0
2024-12-11 10:00:00,20.05,20.06,19.88,19.95,128463.0,19.4756,19.4853,19.3105,19.3785,128463.0
2024-12-11 10:30:00,19.94,20.13,19.93,19.98,298815.0,19.3688,19.5533,19.3591,19.4076,298815.0
2024-12-11 11:00:00,19.96,20.01,19.83,19.97,184210.0,19.3882,19.4368,19.2619,19.3979,184210.0
2024-12-11 11:30:00,19.98,20.11,19.96,20.02,136951.0,19.4076,19.5339,19.3882,19.4465,136951.0
2024-12-11 12:00:00,20.02,20.22,20.02,20.17,144014.0,19.4465,19.6407,19.4465,19.5922,144014.0
2024-12-11 12:30:00,20.16,20.24,20.16,20.21,118546.0,19.5825,19.6602,19.5825,19.631,118546.0
2024-12-11 13:00:00,20.21,20.27,20.13,20.23,184391.0,19.631,19.6893,19.5533,19.6505,184391.0
2024-12-11 13:30:00,20.23,20.33,20.2,20.28,396116.0,19.6505,19.7476,19.6213,19.699,396116.0
2024-12-11 14:00:00,20.29,20.34,20.26,20.29,339992.0,19.7087,19.7573,19.6796,19.7087,339992.0
2024-12-11 14:30:00,20.29,20.33,20.2,20.21,169535.0,19.7087,19.7476,19.6213,19.631,169535.0
2024-12-11 15:00:00,20.21,20.23,20.07,20.16,208861.0,19.631,19.6505,19.495,19.5825,208861.0
2024-12-11 15:30:00,20.16,20.19,20.02,20.03,474326.0,19.5825,19.6116,19.4465,19.4562,474326.0
2024-12-12 09:30:00,20.0,20.08,19.88,19.92,96171.0,19.4271,19.5048,19.3105,19.3493,96171.0
2024-12-12 10:00:00,19.92,20.06,19.88,19.93,128954.0,19.3493,19.4853,19.3105,19.3591,128954.0
2024-12-12 10:30:00,19.93,20.1,19.92,20.1,76085.0,19.3591,19.5242,19.3493,19.5242,76085.0
2024-12-12 11:00:00,20.09,20.16,20.04,20.15,52088.0,19.5145,19.5825,19.4659,19.5728,52088.0
2024-12-12 11:30:00,20.16,20.18,20.02,20.05,85449.0,19.5825,19.6019,19.4465,19.4756,85449.0
2024-12-12 12:00:00,20.05,20.11,20.04,20.09,46237.0,19.4756,19.5339,19.4659,19.5145,46237.0
2024-12-12 12:30:00,20.08,20.08,20.01,20.03,46205.0,19.5048,19.5048,19.4368,19.4562,46205.0
2024-12-12 13:00:00,20.03,20.03,20.0,20.01,64478.0,19.4562,19.4562,19.4271,19.4368,64478.0
2024-12-12 13:30:00,20.01,20.06,19.98,20.04,59271.0,19.4368,19.4853,19.4076,19.4659,59271.0
2024-12-12 14:00:00,20.04,20.09,19.98,20.02,66021.0,19.4659,19.5145,19.4076,19.4465,66021.0
2024-12-12 14:30:00,20.01,20.06,19.99,20.04,108286.0,19.4368,19.4853,19.4173,19.4659,108286.0
2024-12-12 15:00:00,20.05,20.05,19.96,20.02,104224.0,19.4756,19.4756,19.3882,19.4465,104224.0
2024-12-12 15:30:00,20.02,20.05,19.95,20.03,338197.0,19.4465,19.4756,19.3785,19.4562,338197.0
2024-12-13 09:30:00,20.04,20.17,19.74,19.77,132646.0,19.4659,19.5922,19.1745,19.2036,132646.0
2024-12-13 10:00:00,19.78,19.8,19.64,19.75,103665.0,19.2134,19.2328,19.0774,19.1842,103665.0
2024-12-13 10:30:00,19.75,19.78,19.57,19.69,269124.0,19.1842,19.2134,19.0094,19.1259,269124.0
2024-12-13 11:00:00,19.69,19.81,19.67,19.73,96839.0,19.1259,19.2425,19.1065,19.1648,96839.0
2024-12-13 11:30:00,19.73,19.86,19.73,19.74,84370.0,19.1648,19.2911,19.1648,19.1745,84370.0
2024-12-13 12:00:00,19.72,19.74,19.65,19.73,59812.0,19.1551,19.1745,19.0871,19.1648,59812.0
2024-12-13 12:30:00,19.72,19.78,19.6,19.65,246249.0,19.1551,19.2134,19.0385,19.0871,246249.0
2024-12-13 13:00:00,19.65,19.74,19.64,19.72,136727.0,19.0871,19.1745,19.0774,19.1551,136727.0
2024-12-13 13:30:00,19.72,19.72,19.61,19.63,124841.0,19.1551,19.1551,19.0482,19.0677,124841.0
2024-12-13 14:00:00,19.63,19.65,19.55,19.6,246820.0,19.0677,19.0871,18.9899,19.0385,246820.0
2024-12-13 14:30:00,19.6,19.75,19.6,19.72,119606.0,19.0385,19.1842,19.0385,19.1551,119606.0
2024-12-13 15:00:00,19.72,19.76,19.69,19.71,180985.0,19.1551,19.1939,19.1259,19.1454,180985.0
2024-12-13 15:30:00,19.71,19.82,19.71,19.72,266613.0,19.1454,19.2522,19.1454,19.1551,266613.0
2024-12-16 09:30:00,19.55,20.04,19.52,20.04,99063.0,18.9899,19.4659,18.9608,19.4659,99063.0
2024-12-16 10:00:00,20.06,20.24,20.04,20.2,103650.0,19.4853,19.6602,19.4659,19.6213,103650.0
2024-12-16 10:30:00,20.2,20.35,20.2,20.31,108579.0,19.6213,19.767,19.6213,19.7282,108579.0
2024-12-16 11:00:00,20.32,20.32,20.06,20.1,126199.0,19.7379,19.7379,19.4853,19.5242,126199.0
2024-12-16 11:30:00,20.11,20.18,20.03,20.09,95158.0,19.5339,19.6019,19.4562,19.5145,95158.0
2024-12-16 12:00:00,20.1,20.19,20.08,20.13,86079.0,19.5242,19.6116,19.5048,19.5533,86079.0
2024-12-16 12:30:00,20.14,20.21,20.06,20.07,154206.0,19.563,19.631,19.4853,19.495,154206.0
2024-12-16 13:00:00,20.07,20.1,20.02,20.04,98859.0,19.495,19.5242,19.4465,19.4659,98859.0
2024-12-16 13:30:00,20.04,20.05,19.96,20.05,88106.0,19.4659,19.4756,19.3882,19.4756,88106.0
2024-12-16 14:00:00,20.04,20.05,19.93,19.94,93499.0,19.4659,19.4756,19.3591,19.3688,93499.0
2024-12-16 14:30:00,19.94,19.97,19.86,19.94,190765.0,19.3688,19.3979,19.2911,19.3688,190765.0
2024-12-16 15:00:00,19.94,19.94,19.72,19.73,118005.0,19.3688,19.3688,19.1551,19.1648,118005.0
2024-12-16 15:30:00,19.74,19.76,19.53,19.6,674383.0,19.1745,19.1939,18.9705,19.0385,674383.0
2024-12-17 09:30:00,19.39,19.59,19.27,19.54,210967.0,18.8345,19.0288,18.718,18.9802,210967.0
2024-12-17 10:00:00,19.54,19.8,19.4,19.71,477768.0,18.9802,19.2328,18.8442,19.1454,477768.0
2024-12-17 10:30:00,19.7,19.7,19.42,19.47,282918.0,19.1356,19.1356,18.8637,18.9122,282918.0
2024-12-17 11:00:00,19.46,19.47,19.35,19.37,62270.0,18.9025,18.9122,18.7957,18.8151,62270.0
2024-12-17 11:30:00,19.38,19.46,19.37,19.43,48476.0,18.8248,18.9025,18.8151,18.8734,48476.0
2024-12-17 12:00:00,19.44,19.46,19.23,19.23,78590.0,18.8831,18.9025,18.6791,18.6791,78590.0
2024-12-17 12:30:00,19.23,19.31,19.19,19.3,83382.0,18.6791,18.7568,18.6403,18.7471,83382.0
2024-12-17 13:00:00,19.29,19.34,19.18,19.2,163446.0,18.7374,18.786,18.6305,18.65,163446.0
2024-12-17 13:30:00,19.2,19.29,19.18,19.21,78295.0,18.65,18.7374,18.6305,18.6597,78295.0
2024-12-17 14:00:00,19.21,19.28,19.21,19.23,63746.0,18.6597,18.7277,18.6597,18.6791,63746.0
2024-12-17 14:30:00,19.22,19.24,19.13,19.17,101651.0,18.6694,18.6888,18.582,18.6208,101651.0
2024-12-17 15:00:00,19.16,19.17,19.1,19.14,141026.0,18.6111,18.6208,18.5528,18.5917,141026.0
2024-12-17 15:30:00,19.14,19.22,19.1,19.19,357248.0,18.5917,18.6694,18.5528,18.6403,357248.0
2024-12-18 09:30:00,19.24,19.4,19.08,19.27,319598.0,18.6888,18.8442,18.5334,18.718,319598.0
2024-12-18 10:00:00,19.26,19.36,19.18,19.34,99263.0,18.7083,18.8054,18.6305,18.786,99263.0
2024-12-18 10:30:00,19.34,19.39,19.19,19.27,163402.0,18.786,18.8345,18.6403,18.718,163402.0
2024-12-18 11:00:00,19.27,19.29,19.18,19.23,68164.0,18.718,18.7374,18.6305,18.6791,68164.0
2024-12-18 11:30:00,19.23,19.23,19.16,19.18,74265.0,18.6791,18.6791,18.6111,18.6305,74265.0
2024-12-18 12:00:00,19.19,19.27,19.18,19.25,47115.0,18.6403,18.718,18.6305,18.6985,47115.0
2024-12-18 12:30:00,19.25,19.27,19.17,19.2,54663.0,18.6985,18.718,18.6208,18.65,54663.0
2024-12-18 13:00:00,19.2,19.24,19.19,19.23,61785.0,18.65,18.6888,18.6403,18.6791,61785.0
2024-12-18 13:30:00,19.23,19.27,19.21,19.27,64925.0,18.6791,18.718,18.6597,18.718,64925.0
2024-12-18 14:00:00,19.26,19.33,19.05,19.06,149046.0,18.7083,18.7762,18.5043,18.514,149046.0
2024-12-18 14:30:00,19.05,19.15,18.86,18.91,141417.0,18.5043,18.6014,18.3197,18.3683,141417.0
2024-12-18 15:00:00,18.91,18.92,18.82,18.85,133755.0,18.3683,18.378,18.2809,18.31,133755.0
2024-12-18 15:30:00,18.86,18.88,18.59,18.66,350780.0,18.3197,18.3391,18.0574,18.1254,350780.0
2024-12-19 09:30:00,18.77,18.97,18.61,18.83,83966.0,18.2323,18.4266,18.0769,18.2906,83966.0
2024-12-19 10:00:00,18.82,18.83,18.58,18.61,86754.0,18.2809,18.2906,18.0477,18.0769,86754.0
2024-12-19 10:30:00,18.6,18.68,18.45,18.46,159721.0,18.0672,18.1449,17.9215,17.9312,159721.0
2024-12-19 11:00:00,18.45,18.48,18.34,18.48,67781.0,17.9215,17.9506,17.8146,17.9506,67781.0
2024-12-19 11:30:00,18.47,18.51,18.37,18.4,67406.0,17.9409,17.9797,17.8437,17.8729,67406.0
2024-12-19 12:00:00,18.39,18.51,18.37,18.47,126332.0,17.8632,17.9797,17.8437,17.9409,126332.0
2024-12-19 12:30:00,18.47,18.47,18.36,18.41,82206.0,17.9409,17.9409,17.834,17.8826,82206.0
2024-12-19 13:00:00,18.41,18.53,18.39,18.52,84628.0,17.8826,17.9992,17.8632,17.9895,84628.0
2024-12-19 13:30:00,18.52,18.56,18.48,18.54,127162.0,17.9895,18.0283,17.9506,18.0089,127162.0
2024-12-19 14:00:00,18.54,18.55,18.43,18.44,173392.0,18.0089,18.0186,17.902,17.9117,173392.0
2024-12-19 14:30:00,18.45,18.46,18.37,18.38,156357.0,17.9215,17.9312,17.8437,17.8535,156357.0
2024-12-19 15:00:00,18.38,18.47,18.35,18.46,172664.0,17.8535,17.9409,17.8243,17.9312,172664.0
2024-12-19 15:30:00,18.46,18.55,18.4,18.44,561370.0,17.9312,18.0186,17.8729,17.9117,561370.0
2024-12-20 09:30:00,18.45,18.78,18.45,18.71,138066.0,17.9215,18.242,17.9215,18.174,138066.0
2024-12-20 10:00:00,18.73,18.77,18.61,18.67,96306.0,18.1934,18.2323,18.0769,18.1352,96306.0
2024-12-20 10:30:00,18.67,18.74,18.61,18.7,82178.0,18.1352,18.2031,18.0769,18.1643,82178.0
2024-12-20 11:00:00,18.7,18.8,18.69,18.71,92656.0,18.1643,18.2614,18.1546,18.174,92656.0
2024-12-20 11:30:00,18.71,18.79,18.71,18.76,124283.0,18.174,18.2517,18.174,18.2226,124283.0
2024-12-20 12:00:00,18.76,18.78,18.69,18.71,117952.0,18.2226,18.242,18.1546,18.174,117952.0
2024-12-20 12:30:00,18.71,18.77,18.64,18.72,199504.0,18.174,18.2323,18.106,18.1837,199504.0
2024-12-20 13:00:00,18.73,18.74,18.64,18.66,188848.0,18.1934,18.2031,18.106,18.1254,188848.0
2024-12-20 13:30:00,18.66,18.7,18.62,18.64,111341.0,18.1254,18.1643,18.0866,18.106,111341.0
2024-12-20 14:00:00,18.64,18.67,18.6,18.66,206995.0,18.106,18.1352,18.0672,18.1254,206995.0
2024-12-20 14:30:00,18.66,18.77,18.64,18.75,217172.0,18.1254,18.2323,18.106,18.2129,217172.0
2024-12-20 15:00:00,18.75,18.84,18.7,18.75,246454.0,18.2129,18.3003,18.1643,18.2129,246454.0
2024-12-20 15:30:00,18.75,18.81,18.64,18.69,1053524.0,18.2129,18.2711,18.106,18.1546,1053524.0
2024-12-23 09:30:00,18.63,18.76,18.51,18.7,67152.0,18.0963,18.2226,17.9797,18.1643,67152.0
2024-12-23 10:00:00,18.69,18.76,18.62,18.71,72624.0,18.1546,18.2226,18.0866,18.174,72624.0
2024-12-23 10:30:00,18.71,18.9,18.69,18.71,87396.0,18.174,18.3586,18.1546,18.174,87396.0
2024-12-23 11:00:00,18.71,18.78,18.68,18.72,43056.0,18.174,18.242,18.1449,18.1837,43056.0
2024-12-23 11:30:00,18.71,18.83,18.68,18.82,55718.0,18.174,18.2906,18.1449,18.2809,55718.0
2024-12-23 12:00:00,18.83,18.84,18.72,18.76,68299.0,18.2906,18.3003,18.1837,18.2226,68299.0
2024-12-23 12:30:00,18.75,18.82,18.68,18.78,97083.0,18.2129,18.2809,18.1449,18.242,97083.0
2024-12-23 13:00:00,18.76,18.82,18.75,18.8,45287.0,18.2226,18.2809,18.2129,18.2614,45287.0
2024-12-23 13:30:00,18.8,18.81,18.74,18.75,62204.0,18.2614,18.2711,18.2031,18.2129,62204.0
2024-12-23 14:00:00,18.76,18.94,18.75,18.91,157222.0,18.2226,18.3974,18.2129,18.3683,157222.0
2024-12-23 14:30:00,18.91,18.91,18.83,18.85,100541.0,18.3683,18.3683,18.2906,18.31,100541.0
2024-12-23 15:00:00,18.85,18.94,18.83,18.94,109273.0,18.31,18.3974,18.2906,18.3974,109273.0
2024-12-23 15:30:00,18.93,19.03,18.92,18.95,275374.0,18.3877,18.4848,18.378,18.4071,275374.0
2024-12-24 09:30:00,18.92,19.02,18.69,18.77,59808.0,18.378,18.4751,18.1546,18.2323,59808.0
2024-12-24 10:00:00,18.79,18.85,18.74,18.82,48341.0,18.2517,18.31,18.2031,18.2809,48341.0
2024-12-24 10:30:00,18.82,18.85,18.72,18.73,47898.0,18.2809,18.31,18.1837,18.1934,47898.0
2024-12-24 11:00:00,18.73,18.79,18.71,18.73,44297.0,18.1934,18.2517,18.174,18.1934,44297.0
2024-12-24 11:30:00,18.73,18.89,18.73,18.86,76922.0,18.1934,18.3489,18.1934,18.3197,76922.0
2024-12-24 12:00:00,18.85,18.98,18.85,18.89,146338.0,18.31,18.4363,18.31,18.3489,146338.0
2024-12-24 12:30:00,18.89,18.93,18.85,18.91,208803.0,18.3489,18.3877,18.31,18.3683,208803.0
2024-12-26 09:30:00,18.79,18.96,18.66,18.96,78947.0,18.2517,18.4168,18.1254,18.4168,78947.0
2024-12-26 10:00:00,18.94,19.23,18.94,19.21,261434.0,18.3974,18.6791,18.3974,18.6597,261434.0
2024-12-26 10:30:00,19.21,19.32,19.2,19.26,132176.0,18.6597,18.7665,18.65,18.7083,132176.0
2024-12-26 11:00:00,19.25,19.3,19.14,19.2,103162.0,18.6985,18.7471,18.5917,18.65,103162.0
2024-12-26 11:30:00,19.18,19.24,19.16,19.23,67813.0,18.6305,18.6888,18.6111,18.6791,67813.0
2024-12-26 12:00:00,19.23,19.24,19.1,19.13,64145.0,18.6791,18.6888,18.5528,18.582,64145.0
2024-12-26 12:30:00,19.13,19.14,19.05,19.07,117987.0,18.582,18.5917,18.5043,18.5237,117987.0
2024-12-26 13:00:00,19.07,19.14,19.07,19.12,187529.0,18.5237,18.5917,18.5237,18.5723,187529.0
2024-12-26 13:30:00,19.11,19.13,19.07,19.11,43732.0,18.5625,18.582,18.5237,18.5625,43732.0
2024-12-26 14:00:00,19.1,19.12,19.07,19.1,51564.0,18.5528,18.5723,18.5237,18.5528,51564.0
2024-12-26 14:30:00,19.11,19.19,19.11,19.16,80831.0,18.5625,18.6403,18.5625,18.6111,80831.0
2024-12-26 15:00:00,19.16,19.17,19.1,19.12,68484.0,18.6111,18.6208,18.5528,18.5723,68484.0
2024-12-26 15:30:00,19.12,19.17,19.08,19.16,320213.0,18.5723,18.6208,18.5334,18.6111,320213.0
2024-12-27 09:30:00,18.94,19.08,18.79,19.01,94448.0,18.5528,18.69,18.4059,18.6214,94448.0
2024-12-27 10:00:00,19.02,19.06,18.95,19.0,52921.0,18.6312,18.6704,18.5626,18.6116,52921.0
2024-12-27 10:30:00,18.99,19.15,18.96,19.13,86418.0,18.6018,18.7585,18.5724,18.739,86418.0
2024-12-27 11:00:00,19.11,19.11,19.0,19.07,105264.0,18.7194,18.7194,18.6116,18.6802,105264.0
2024-12-27 11:30:00,19.06,19.1,18.92,18.94,171558.0,18.6704,18.7096,18.5332,18.5528,171558.0
2024-12-27 12:00:00,18.95,19.02,18.89,18.9,95975.0,18.5626,18.6312,18.5039,18.5137,95975.0
2024-12-27 12:30:00,18.89,18.94,18.87,18.94,38702.0,18.5039,18.5528,18.4843,18.5528,38702.0
2024-12-27 13:00:00,18.94,19.01,18.93,18.95,67248.0,18.5528,18.6214,18.543,18.5626,67248.0
2024-12-27 13:30:00,18.94,18.99,18.92,18.96,35443.0,18.5528,18.6018,18.5332,18.5724,35443.0
2024-12-27 14:00:00,18.95,19.02,18.92,18.98,59006.0,18.5626,18.6312,18.5332,18.592,59006.0
2024-12-27 14:30:00,18.98,19.05,18.97,19.03,55307.0,18.592,18.6606,18.5822,18.641,55307.0
2024-12-27 15:00:00,19.02,19.02,18.93,18.95,71083.0,18.6312,18.6312,18.543,18.5626,71083.0
2024-12-27 15:30:00,18.94,18.96,18.91,18.93,271584.0,18.5528,18.5724,18.5234,18.543,271584.0
2024-12-30 09:30:00,18.83,18.86,18.35,18.49,90656.0,18.4451,18.4745,17.9749,18.112,90656.0
2024-12-30 10:00:00,18.49,18.64,18.47,18.61,122125.0,18.112,18.259,18.0924,18.2296,122125.0
2024-12-30 10:30:00,18.61,18.74,18.58,18.68,141604.0,18.2296,18.3569,18.2002,18.2981,141604.0
2024-12-30 11:00:00,18.68,18.71,18.61,18.69,117360.0,18.2981,18.3275,18.2296,18.3079,117360.0
2024-12-30 11:30:00,18.68,18.75,18.67,18.7,77257.0,18.2981,18.3667,18.2884,18.3177,77257.0
2024-12-30 12:00:00,18.7,18.8,18.69,18.79,105099.0,18.3177,18.4157,18.3079,18.4059,105099.0
2024-12-30 12:30:00,18.79,18.85,18.74,18.79,52370.0,18.4059,18.4647,18.3569,18.4059,52370.0
2024-12-30 13:00:00,18.78,18.8,18.75,18.8,42152.0,18.3961,18.4157,18.3667,18.4157,42152.0
2024-12-30 13:30:00,18.78,18.87,18.78,18.85,70537.0,18.3961,18.4843,18.3961,18.4647,70537.0
2024-12-30 14:00:00,18.84,18.86,18.77,18.78,68718.0,18.4549,18.4745,18.3863,18.3961,68718.0
2024-12-30 14:30:00,18.79,18.83,18.78,18.8,115921.0,18.4059,18.4451,18.3961,18.4157,115921.0
2024-12-30 15:00:00,18.8,18.81,18.73,18.73,76938.0,18.4157,18.4255,18.3471,18.3471,76938.0
2024-12-30 15:30:00,18.73,18.75,18.63,18.65,317351.0,18.3471,18.3667,18.2492,18.2688,317351.0
2024-12-31 09:30:00,18.78,18.86,18.68,18.82,145422.0,18.3961,18.4745,18.2981,18.4353,145422.0
2024-12-31 10:00:00,18.81,18.92,18.74,18.87,69311.0,18.4255,18.5332,18.3569,18.4843,69311.0
2024-12-31 10:30:00,18.87,18.93,18.84,18.87,33333.0,18.4843,18.543,18.4549,18.4843,33333.0
2024-12-31 11:00:00,18.87,18.9,18.8,18.85,33668.0,18.4843,18.5137,18.4157,18.4647,33668.0
2024-12-31 11:30:00,18.86,18.88,18.8,18.81,21965.0,18.4745,18.4941,18.4157,18.4255,21965.0
2024-12-31 12:00:00,18.81,18.89,18.78,18.82,91767.0,18.4255,18.5039,18.3961,18.4353,91767.0
2024-12-31 12:30:00,18.83,18.91,18.82,18.91,66247.0,18.4451,18.5234,18.4353,18.5234,66247.0
2024-12-31 13:00:00,18.91,18.96,18.88,18.89,60544.0,18.5234,18.5724,18.4941,18.5039,60544.0
2024-12-31 13:30:00,18.89,18.95,18.85,18.91,107978.0,18.5039,18.5626,18.4647,18.5234,107978.0
2024-12-31 14:00:00,18.91,18.93,18.86,18.89,55716.0,18.5234,18.543,18.4745,18.5039,55716.0
2024-12-31 14:30:00,18.89,18.94,18.84,18.94,38287.0,18.5039,18.5528,18.4549,18.5528,38287.0
2024-12-31 15:00:00,18.93,18.96,18.88,18.93,74233.0,18.543,18.5724,18.4941,18.543,74233.0
2024-12-31 15:30:00,18.93,18.98,18.9,18.97,175691.0,18.543,18.592,18.5137,18.5822,175691.0
2025-01-02 09:30:00,19.08,19.21,18.96,19.04,152622.0,18.69,18.8173,18.5724,18.6508,152622.0
2025-01-02 10:00:00,19.04,19.09,18.93,19.01,70184.0,18.6508,18.6998,18.543,18.6214,70184.0
2025-01-02 10:30:00,19.01,19.01,18.91,18.91,29448.0,18.6214,18.6214,18.5234,18.5234,29448.0
2025-01-02 11:00:00,18.92,18.92,18.77,18.78,29191.0,18.5332,18.5332,18.3863,18.3961,29191.0
2025-01-02 11:30:00,18.79,18.82,18.74,18.78,23034.0,18.4059,18.4353,18.3569,18.3961,23034.0
2025-01-02 12:00:00,18.78,18.87,18.75,18.83,43376.0,18.3961,18.4843,18.3667,18.4451,43376.0
2025-01-02 12:30:00,18.83,18.83,18.71,18.77,35625.0,18.4451,18.4451,18.3275,18.3863,35625.0
2025-01-02 13:00:00,18.76,18.76,18.64,18.67,37929.0,18.3765,18.3765,18.259,18.2884,37929.0
2025-01-02 13:30:00,18.67,18.75,18.63,18.7,58507.0,18.2884,18.3667,18.2492,18.3177,58507.0
2025-01-02 14:00:00,18.71,18.73,18.62,18.67,43241.0,18.3275,18.3471,18.2394,18.2884,43241.0
2025-01-02 14:30:00,18.66,18.77,18.62,18.66,79259.0,18.2786,18.3863,18.2394,18.2786,79259.0
2025-01-02 15:00:00,18.66,18.76,18.65,18.73,61774.0,18.2786,18.3765,18.2688,18.3471,61774.0
2025-01-02 15:30:00,18.74,18.8,18.71,18.76,306284.0,18.3569,18.4157,18.3275,18.3765,306284.0
2025-01-03 09:30:00,18.78,18.89,18.47,18.52,80596.0,18.3961,18.5039,18.0924,18.1414,80596.0
2025-01-03 10:00:00,18.52,18.66,18.5,18.59,69984.0,18.1414,18.2786,18.1218,18.21,69984.0
2025-01-03 10:30:00,18.59,18.6,18.42,18.45,138481.0,18.21,18.2198,18.0435,18.0729,138481.0
2025-01-03 11:00:00,18.45,18.51,18.41,18.42,45135.0,18.0729,18.1316,18.0337,18.0435,45135.0
2025-01-03 11:30:00,18.43,18.54,18.4,18.54,52517.0,18.0533,18.161,18.0239,18.161,52517.0
2025-01-03 12:00:00,18.54,18.62,18.53,18.55,38356.0,18.161,18.2394,18.1512,18.1708,38356.0
2025-01-03 12:30:00,18.55,18.58,18.51,18.57,54059.0,18.1708,18.2002,18.1316,18.1904,54059.0
2025-01-03 13:00:00,18.57,18.7,18.56,18.7,61591.0,18.1904,18.3177,18.1806,18.3177,61591.0
2025-01-03 13:30:00,18.7,18.78,18.69,18.77,79612.0,18.3177,18.3961,18.3079,18.3863,79612.0
2025-01-03 14:00:00,18.78,18.78,18.7,18.7,50431.0,18.3961,18.3961,18.3177,18.3177,50431.0
2025-01-03 14:30:00,18.69,18.72,18.66,18.69,26210.0,18.3079,18.3373,18.2786,18.3079,26210.0
2025-01-03 15:00:00,18.69,18.73,18.63,18.71,56940.0,18.3079,18.3471,18.2492,18.3275,56940.0
2025-01-03 15:30:00,18.71,18.71,18.6,18.63,214422.0,18.3275,18.3275,18.2198,18.2492,214422.0
2025-01-06 09:30:00,18.65,19.02,18.65,18.91,153780.0,18.2688,18.6312,18.2688,18.5234,153780.0
2025-01-06 10:00:00,18.91,19.05,18.9,18.98,121360.0,18.5234,18.6606,18.5137,18.592,121360.0
2025-01-06 10:30:00,18.98,19.08,18.95,19.07,47074.0,18.592,18.69,18.5626,18.6802,47074.0
2025-01-06 11:00:00,19.07,19.17,18.97,19.11,74137.0,18.6802,18.7781,18.5822,18.7194,74137.0
2025-01-06 11:30:00,19.11,19.14,19.06,19.1,39692.0,18.7194,18.7487,18.6704,18.7096,39692.0
2025-01-06 12:00:00,19.1,19.16,19.08,19.13,124167.0,18.7096,18.7683,18.69,18.739,124167.0
2025-01-06 12:30:00,19.13,19.2,19.11,19.13,83449.0,18.739,18.8075,18.7194,18.739,83449.0
2025-01-06 13:00:00,19.14,19.26,19.08,19.23,111074.0,18.7487,18.8663,18.69,18.8369,111074.0
2025-01-06 13:30:00,19.22,19.23,19.1,19.12,140022.0,18.8271,18.8369,18.7096,18.7292,140022.0
2025-01-06 14:00:00,19.12,19.12,19.06,19.07,78223.0,18.7292,18.7292,18.6704,18.6802,78223.0
2025-01-06 14:30:00,19.06,19.08,18.97,18.98,113848.0,18.6704,18.69,18.5822,18.592,113848.0
2025-01-06 15:00:00,18.98,18.99,18.84,18.87,172537.0,18.592,18.6018,18.4549,18.4843,172537.0
2025-01-06 15:30:00,18.87,18.91,18.82,18.85,645104.0,18.4843,18.5234,18.4353,18.4647,645104.0
2025-01-07 09:30:00,18.69,19.08,18.67,19.0,162099.0,18.3079,18.69,18.2884,18.6116,162099.0
2025-01-07 10:00:00,18.99,18.99,18.65,18.98,382405.0,18.6018,18.6018,18.2688,18.592,382405.0
2025-01-07 10:30:00,18.97,18.98,18.7,18.82,187099.0,18.5822,18.592,18.3177,18.4353,187099.0
2025-01-07 11:00:00,18.82,18.84,18.61,18.65,80427.0,18.4353,18.4549,18.2296,18.2688,80427.0
2025-01-07 11:30:00,18.65,18.75,18.6,18.69,51982.0,18.2688,18.3667,18.2198,18.3079,51982.0
2025-01-07 12:00:00,18.7,18.75,18.67,18.7,50300.0,18.3177,18.3667,18.2884,18.3177,50300.0
2025-01-07 12:30:00,18.7,18.72,18.56,18.63,253621.0,18.3177,18.3373,18.1806,18.2492,253621.0
2025-01-07 13:00:00,18.62,18.69,18.6,18.65,117254.0,18.2394,18.3079,18.2198,18.2688,117254.0
2025-01-07 13:30:00,18.66,18.66,18.56,18.59,160645.0,18.2786,18.2786,18.1806,18.21,160645.0
2025-01-07 14:00:00,18.58,18.61,18.54,18.61,163501.0,18.2002,18.2296,18.161,18.2296,163501.0
2025-01-07 14:30:00,18.6,18.61,18.49,18.52,175002.0,18.2198,18.2296,18.112,18.1414,175002.0
2025-01-07 15:00:00,18.53,18.54,18.36,18.39,235942.0,18.1512,18.161,17.9847,18.0141,235942.0
2025-01-07 15:30:00,18.39,18.63,18.35,18.6,1090589.0,18.0141,18.2492,17.9749,18.2198,1090589.0
2025-01-08 09:30:00,18.51,18.59,18.23,18.43,138553.0,18.1316,18.21,17.8573,18.0533,138553.0
2025-01-08 10:00:00,18.43,18.66,18.43,18.58,65676.0,18.0533,18.2786,18.0533,18.2002,65676.0
2025-01-08 10:30:00,18.57,18.66,18.53,18.61,46985.0,18.1904,18.2786,18.1512,18.2296,46985.0
2025-01-08 11:00:00,18.61,18.7,18.56,18.62,68384.0,18.2296,18.3177,18.1806,18.2394,68384.0
2025-01-08 11:30:00,18.62,18.64,18.56,18.59,32749.0,18.2394,18.259,18.1806,18.21,32749.0
2025-01-08 12:00:00,18.59,18.6,18.52,18.59,61366.0,18.21,18.2198,18.1414,18.21,61366.0
2025-01-08 12:30:00,18.6,18.61,18.51,18.55,140490.0,18.2198,18.2296,18.1316,18.1708,140490.0
2025-01-08 13:00:00,18.55,18.63,18.52,18.6,164158.0,18.1708,18.2492,18.1414,18.2198,164158.0
2025-01-08 13:30:00,18.6,18.63,18.53,18.53,49661.0,18.2198,18.2492,18.1512,18.1512,49661.0
2025-01-08 14:00:00,18.53,18.71,18.51,18.7,236272.0,18.1512,18.3275,18.1316,18.3177,236272.0
2025-01-08 14:30:00,18.69,18.69,18.63,18.68,63675.0,18.3079,18.3079,18.2492,18.2981,63675.0
2025-01-08 15:00:00,18.68,18.88,18.64,18.88,678551.0,18.2981,18.4941,18.259,18.4941,678551.0
2025-01-08 15:30:00,18.88,18.91,18.81,18.83,338477.0,18.4941,18.5234,18.4255,18.4451,338477.0
2025-01-10 09:30:00,18.6,19.0,18.59,18.71,138288.0,18.2198,18.6116,18.21,18.3275,138288.0
2025-01-10 10:00:00,18.7,18.71,18.41,18.52,94939.0,18.3177,18.3275,18.0337,18.1414,94939.0
2025-01-10 10:30:00,18.52,18.54,18.39,18.49,48890.0,18.1414,18.161,18.0141,18.112,48890.0
2025-01-10 11:00:00,18.5,18.5,18.38,18.42,37095.0,18.1218,18.1218,18.0043,18.0435,37095.0
2025-01-10 11:30:00,18.41,18.43,18.31,18.38,50369.0,18.0337,18.0533,17.9357,18.0043,50369.0
2025-01-10 12:00:00,18.37,18.45,18.3,18.42,59643.0,17.9945,18.0729,17.9259,18.0435,59643.0
2025-01-10 12:30:00,18.42,18.46,18.31,18.35,43534.0,18.0435,18.0826,17.9357,17.9749,43534.0
2025-01-10 13:00:00,18.35,18.43,18.32,18.39,83279.0,17.9749,18.0533,17.9455,18.0141,83279.0
2025-01-10 13:30:00,18.39,18.45,18.34,18.4,50452.0,18.0141,18.0729,17.9651,18.0239,50452.0
2025-01-10 14:00:00,18.39,18.52,18.39,18.48,89213.0,18.0141,18.1414,18.0141,18.1022,89213.0
2025-01-10 14:30:00,18.46,18.47,18.36,18.37,67050.0,18.0826,18.0924,17.9847,17.9945,67050.0
2025-01-10 15:00:00,18.37,18.38,18.24,18.28,147868.0,17.9945,18.0043,17.8671,17.9063,147868.0
2025-01-10 15:30:00,18.29,18.3,18.11,18.13,694944.0,17.9161,17.9259,17.7398,17.7594,694944.0
2025-01-13 09:30:00,18.05,18.29,17.88,18.29,91577.0,17.681,17.9161,17.5145,17.9161,91577.0
2025-01-13 10:00:00,18.28,18.37,18.17,18.19,73838.0,17.9063,17.9945,17.7986,17.8182,73838.0
2025-01-13 10:30:00,18.19,18.49,18.18,18.48,89322.0,17.8182,18.112,17.8084,18.1022,89322.0
2025-01-13 11:00:00,18.48,18.61,18.43,18.58,170882.0,18.1022,18.2296,18.0533,18.2002,170882.0
2025-01-13 11:30:00,18.57,18.57,18.47,18.47,78412.0,18.1904,18.1904,18.0924,18.0924,78412.0
2025-01-13 12:00:00,18.48,18.57,18.46,18.55,59623.0,18.1022,18.1904,18.0826,18.1708,59623.0
2025-01-13 12:30:00,18.55,18.64,18.54,18.64,63029.0,18.1708,18.259,18.161,18.259,63029.0
2025-01-13 13:00:00,18.63,18.68,18.6,18.68,34890.0,18.2492,18.2981,18.2198,18.2981,34890.0
2025-01-13 13:30:00,18.68,18.74,18.62,18.73,159038.0,18.2981,18.3569,18.2394,18.3471,159038.0
2025-01-13 14:00:00,18.73,18.81,18.72,18.8,75484.0,18.3471,18.4255,18.3373,18.4157,75484.0
2025-01-13 14:30:00,18.8,18.83,18.76,18.8,46014.0,18.4157,18.4451,18.3765,18.4157,46014.0
2025-01-13 15:00:00,18.8,18.82,18.76,18.78,103698.0,18.4157,18.4353,18.3765,18.3961,103698.0
2025-01-13 15:30:00,18.77,18.79,18.64,18.65,305619.0,18.3863,18.4059,18.259,18.2688,305619.0
2025-01-14 09:30:00,19.02,19.04,18.4,18.43,80717.0,18.6312,18.6508,18.0239,18.0533,80717.0
2025-01-14 10:00:00,18.44,18.45,18.11,18.14,114302.0,18.0631,18.0729,17.7398,17.7692,114302.0
2025-01-14 10:30:00,18.13,18.19,18.05,18.16,101106.0,17.7594,17.8182,17.681,17.7888,101106.0
2025-01-14 11:00:00,18.17,18.17,17.96,17.96,98093.0,17.7986,17.7986,17.5929,17.5929,98093.0
2025-01-14 11:30:00,17.96,18.0,17.9,17.91,55047.0,17.5929,17.632,17.5341,17.5439,55047.0
2025-01-14 12:00:00,17.9,17.96,17.89,17.91,42289.0,17.5341,17.5929,17.5243,17.5439,42289.0
2025-01-14 12:30:00,17.91,17.97,17.89,17.95,51094.0,17.5439,17.6027,17.5243,17.5831,51094.0
2025-01-14 13:00:00,17.96,18.06,17.95,18.05,47505.0,17.5929,17.6908,17.5831,17.681,47505.0
2025-01-14 13:30:00,18.05,18.07,17.91,17.93,80196.0,17.681,17.7006,17.5439,17.5635,80196.0
2025-01-14 14:00:00,17.93,17.93,17.86,17.91,83065.0,17.5635,17.5635,17.4949,17.5439,83065.0
2025-01-14 14:30:00,17.92,17.96,17.89,17.96,110919.0,17.5537,17.5929,17.5243,17.5929,110919.0
2025-01-14 15:00:00,17.97,18.07,17.95,18.05,119337.0,17.6027,17.7006,17.5831,17.681,119337.0
2025-01-14 15:30:00,18.05,18.09,17.92,18.07,456137.0,17.681,17.7202,17.5537,17.7006,456137.0
2025-01-15 09:30:00,18.48,18.65,18.28,18.59,118794.0,18.1022,18.2688,17.9063,18.21,118794.0
2025-01-15 10:00:00,18.6,18.64,18.5,18.54,131661.0,18.2198,18.259,18.1218,18.161,131661.0
2025-01-15 10:30:00,18.53,18.59,18.44,18.45,74775.0,18.1512,18.21,18.0631,18.0729,74775.0
2025-01-15 11:00:00,18.45,18.49,18.37,18.41,77692.0,18.0729,18.112,17.9945,18.0337,77692.0
2025-01-15 11:30:00,18.41,18.41,18.36,18.41,32272.0,18.0337,18.0337,17.9847,18.0337,32272.0
2025-01-15 12:00:00,18.41,18.63,18.41,18.61,113917.0,18.0337,18.2492,18.0337,18.2296,113917.0
2025-01-15 12:30:00,18.6,18.63,18.58,18.6,37480.0,18.2198,18.2492,18.2002,18.2198,37480.0
2025-01-15 13:00:00,18.61,18.64,18.53,18.61,160081.0,18.2296,18.259,18.1512,18.2296,160081.0
2025-01-15 13:30:00,18.61,18.67,18.59,18.59,99392.0,18.2296,18.2884,18.21,18.21,99392.0
2025-01-15 14:00:00,18.6,18.64,18.56,18.63,53642.0,18.2198,18.259,18.1806,18.2492,53642.0
2025-01-15 14:30:00,18.62,18.62,18.54,18.54,78158.0,18.2394,18.2394,18.161,18.161,78158.0
2025-01-15 15:00:00,18.54,18.57,18.4,18.46,348229.0,18.161,18.1904,18.0239,18.0826,348229.0
2025-01-15 15:30:00,18.46,18.48,18.22,18.24,456762.0,18.0826,18.1022,17.8476,17.8671,456762.0
2025-01-16 09:30:00,18.24,18.25,17.9,18.0,57156.0,17.8671,17.8769,17.5341,17.632,57156.0
2025-01-16 10:00:00,18.01,18.15,17.99,18.09,113479.0,17.6418,17.779,17.6223,17.7202,113479.0
2025-01-16 10:30:00,18.09,18.18,18.06,18.17,123161.0,17.7202,17.8084,17.6908,17.7986,123161.0
2025-01-16 11:00:00,18.16,18.22,18.08,18.22,69032.0,17.7888,17.8476,17.7104,17.8476,69032.0
2025-01-16 11:30:00,18.22,18.26,18.16,18.24,39908.0,17.8476,17.8867,17.7888,17.8671,39908.0
2025-01-16 12:00:00,18.25,18.46,18.19,18.46,200539.0,17.8769,18.0826,17.8182,18.0826,200539.0
2025-01-16 12:30:00,18.46,18.49,18.39,18.48,57033.0,18.0826,18.112,18.0141,18.1022,57033.0
2025-01-16 13:00:00,18.48,18.58,18.45,18.57,68729.0,18.1022,18.2002,18.0729,18.1904,68729.0
2025-01-16 13:30:00,18.57,18.64,18.54,18.57,86080.0,18.1904,18.259,18.161,18.1904,86080.0
2025-01-16 14:00:00,18.57,18.65,18.49,18.58,189548.0,18.1904,18.2688,18.112,18.2002,189548.0
2025-01-16 14:30:00,18.59,18.61,18.51,18.52,133791.0,18.21,18.2296,18.1316,18.1414,133791.0
2025-01-16 15:00:00,18.52,18.52,18.42,18.44,150387.0,18.1414,18.1414,18.0435,18.0631,150387.0
2025-01-16 15:30:00,18.44,18.57,18.42,18.44,499470.0,18.0631,18.1904,18.0435,18.0631,499470.0
2025-01-17 09:30:00,18.59,18.69,18.44,18.55,77930.0,18.21,18.3079,18.0631,18.1708,77930.0
2025-01-17 10:00:00,18.57,18.69,18.5,18.63,82151.0,18.1904,18.3079,18.1218,18.2492,82151.0
2025-01-17 10:30:00,18.65,18.87,18.64,18.75,113170.0,18.2688,18.4843,18.259,18.3667,113170.0
2025-01-17 11:00:00,18.76,18.8,18.69,18.72,60220.0,18.3765,18.4157,18.3079,18.3373,60220.0
2025-01-17 11:30:00,18.73,18.85,18.73,18.83,44876.0,18.3471,18.4647,18.3471,18.4451,44876.0
2025-01-17 12:00:00,18.83,18.91,18.75,18.91,62186.0,18.4451,18.5234,18.3667,18.5234,62186.0
2025-01-17 12:30:00,18.91,18.91,18.83,18.88,47628.0,18.5234,18.5234,18.4451,18.4941,47628.0
2025-01-17 13:00:00,18.88,18.89,18.8,18.81,71146.0,18.4941,18.5039,18.4157,18.4255,71146.0
2025-01-17 13:30:00,18.82,18.86,18.79,18.86,57335.0,18.4353,18.4745,18.4059,18.4745,57335.0
2025-01-17 14:00:00,18.86,18.94,18.84,18.89,80942.0,18.4745,18.5528,18.4549,18.5039,80942.0
2025-01-17 14:30:00,18.89,18.93,18.85,18.88,97373.0,18.5039,18.543,18.4647,18.4941,97373.0
2025-01-17 15:00:00,18.88,18.88,18.8,18.8,106688.0,18.4941,18.4941,18.4157,18.4157,106688.0
2025-01-17 15:30:00,18.8,18.81,18.75,18.77,231161.0,18.4157,18.4255,18.3667,18.3863,231161.0
2025-01-21 09:30:00,18.9,18.99,18.81,18.87,156282.0,18.5137,18.6018,18.4255,18.4843,156282.0
2025-01-21 10:00:00,18.88,18.89,18.7,18.82,304303.0,18.4941,18.5039,18.3177,18.4353,304303.0
2025-01-21 10:30:00,18.82,18.93,18.74,18.85,154519.0,18.4353,18.543,18.3569,18.4647,154519.0
2025-01-21 11:00:00,18.85,19.0,18.82,19.0,45267.0,18.4647,18.6116,18.4353,18.6116,45267.0
2025-01-21 11:30:00,19.0,19.12,18.99,19.03,99126.0,18.6116,18.7292,18.6018,18.641,99126.0
2025-01-21 12:00:00,19.03,19.07,18.99,19.05,42655.0,18.641,18.6802,18.6018,18.6606,42655.0
2025-01-21 12:30:00,19.05,19.06,19.0,19.0,37484.0,18.6606,18.6704,18.6116,18.6116,37484.0
2025-01-21 13:00:00,18.98,18.99,18.91,18.96,32784.0,18.592,18.6018,18.5234,18.5724,32784.0
2025-01-21 13:30:00,18.96,19.0,18.94,18.98,48912.0,18.5724,18.6116,18.5528,18.592,48912.0
2025-01-21 14:00:00,18.98,19.03,18.91,18.92,110118.0,18.592,18.641,18.5234,18.5332,110118.0
2025-01-21 14:30:00,18.91,18.95,18.86,18.88,126237.0,18.5234,18.5626,18.4745,18.4941,126237.0
2025-01-21 15:00:00,18.88,18.95,18.86,18.93,181122.0,18.4941,18.5626,18.4745,18.543,181122.0
2025-01-21 15:30:00,18.92,18.98,18.89,18.95,489606.0,18.5332,18.592,18.5039,18.5626,489606.0
2025-01-22 09:30:00,18.89,19.06,18.7,19.05,109394.0,18.5039,18.6704,18.3177,18.6606,109394.0
2025-01-22 10:00:00,19.05,19.29,19.04,19.27,69510.0,18.6606,18.8957,18.6508,18.8761,69510.0
2025-01-22 10:30:00,19.27,19.27,19.15,19.26,65657.0,18.8761,18.8761,18.7585,18.8663,65657.0
2025-01-22 11:00:00,19.24,19.29,19.23,19.25,43282.0,18.8467,18.8957,18.8369,18.8565,43282.0
2025-01-22 11:30:00,19.26,19.41,19.25,19.4,100124.0,18.8663,19.0132,18.8565,19.0034,100124.0
2025-01-22 12:00:00,19.4,19.41,19.34,19.36,31442.0,19.0034,19.0132,18.9447,18.9642,31442.0
2025-01-22 12:30:00,19.36,19.37,19.3,19.33,62485.0,18.9642,18.974,18.9055,18.9349,62485.0
2025-01-22 13:00:00,19.34,19.43,19.33,19.39,50221.0,18.9447,19.0328,18.9349,18.9936,50221.0
2025-01-22 13:30:00,19.38,19.41,19.34,19.36,41286.0,18.9838,19.0132,18.9447,18.9642,41286.0
2025-01-22 14:00:00,19.35,19.36,19.29,19.3,66187.0,18.9545,18.9642,18.8957,18.9055,66187.0
2025-01-22 14:30:00,19.3,19.37,19.29,19.35,54140.0,18.9055,18.974,18.8957,18.9545,54140.0
2025-01-22 15:00:00,19.35,19.37,19.31,19.36,73435.0,18.9545,18.974,18.9153,18.9642,73435.0
2025-01-22 15:30:00,19.37,19.38,19.33,19.37,222935.0,18.974,18.9838,18.9349,18.974,222935.0
2025-01-23 09:30:00,19.19,19.34,18.78,18.91,260624.0,18.7977,18.9447,18.3961,18.5234,260624.0
2025-01-23 10:00:00,18.9,19.16,18.85,19.04,232060.0,18.5137,18.7683,18.4647,18.6508,232060.0
2025-01-23 10:30:00,19.03,19.13,18.99,19.1,171136.0,18.641,18.739,18.6018,18.7096,171136.0
2025-01-23 11:00:00,19.09,19.26,19.09,19.21,63522.0,18.6998,18.8663,18.6998,18.8173,63522.0
2025-01-23 11:30:00,19.21,19.23,19.17,19.21,43573.0,18.8173,18.8369,18.7781,18.8173,43573.0
2025-01-23 12:00:00,19.21,19.25,19.15,19.25,27816.0,18.8173,18.8565,18.7585,18.8565,27816.0
2025-01-23 12:30:00,19.25,19.26,19.2,19.21,46436.0,18.8565,18.8663,18.8075,18.8173,46436.0
2025-01-23 13:00:00,19.21,19.29,19.2,19.26,42811.0,18.8173,18.8957,18.8075,18.8663,42811.0
2025-01-23 13:30:00,19.26,19.34,19.26,19.34,34838.0,18.8663,18.9447,18.8663,18.9447,34838.0
2025-01-23 14:00:00,19.34,19.34,19.2,19.29,191949.0,18.9447,18.9447,18.8075,18.8957,191949.0
2025-01-23 14:30:00,19.3,19.33,19.2,19.28,138492.0,18.9055,18.9349,18.8075,18.8859,138492.0
2025-01-23 15:00:00,19.28,19.39,19.23,19.38,122766.0,18.8859,18.9936,18.8369,18.9838,122766.0
2025-01-23 15:30:00,19.37,19.46,19.34,19.44,424562.0,18.974,19.0622,18.9447,19.0426,424562.0
2025-01-24 09:30:00,19.41,19.54,19.26,19.52,154094.0,19.0132,19.1406,18.8663,19.121,154094.0
2025-01-24 10:00:00,19.52,19.6,19.4,19.59,324936.0,19.121,19.1993,19.0034,19.1895,324936.0
2025-01-24 10:30:00,19.58,19.64,19.5,19.52,224917.0,19.1798,19.2385,19.1014,19.121,224917.0
2025-01-24 11:00:00,19.52,19.56,19.5,19.55,31948.0,19.121,19.1602,19.1014,19.1504,31948.0
2025-01-24 11:30:00,19.55,19.58,19.53,19.56,23591.0,19.1504,19.1798,19.1308,19.1602,23591.0
2025-01-24 12:00:00,19.56,19.61,19.49,19.59,66695.0,19.1602,19.2091,19.0916,19.1895,66695.0
2025-01-24 12:30:00,19.58,19.67,19.58,19.63,111752.0,19.1798,19.2679,19.1798,19.2287,111752.0
2025-01-24 13:00:00,19.63,19.67,19.55,19.64,197326.0,19.2287,19.2679,19.1504,19.2385,197326.0
2025-01-24 13:30:00,19.64,19.65,19.55,19.58,64177.0,19.2385,19.2483,19.1504,19.1798,64177.0
2025-01-24 14:00:00,19.58,19.66,19.58,19.64,56373.0,19.1798,19.2581,19.1798,19.2385,56373.0
2025-01-24 14:30:00,19.64,19.68,19.63,19.65,127007.0,19.2385,19.2777,19.2287,19.2483,127007.0
2025-01-24 15:00:00,19.66,19.66,19.56,19.59,140674.0,19.2581,19.2581,19.1602,19.1895,140674.0
2025-01-24 15:30:00,19.59,19.59,19.5,19.54,377652.0,19.1895,19.1895,19.1014,19.1406,377652.0
2025-01-27 09:30:00,19.71,19.86,19.48,19.52,125918.0,19.3071,19.454,19.0818,19.121,125918.0
2025-01-27 10:00:00,19.51,19.67,19.46,19.66,93824.0,19.1112,19.2679,19.0622,19.2581,93824.0
2025-01-27 10:30:00,19.65,19.7,19.52,19.6,40468.0,19.2483,19.2973,19.121,19.1993,40468.0
2025-01-27 11:00:00,19.6,19.66,19.53,19.64,65815.0,19.1993,19.2581,19.1308,19.2385,65815.0
2025-01-27 11:30:00,19.64,19.72,19.6,19.65,37019.0,19.2385,19.3169,19.1993,19.2483,37019.0
2025-01-27 12:00:00,19.65,19.73,19.58,19.69,94167.0,19.2483,19.3267,19.1798,19.2875,94167.0
2025-01-27 12:30:00,19.69,19.7,19.6,19.62,66465.0,19.2875,19.2973,19.1993,19.2189,66465.0
2025-01-27 13:00:00,19.62,19.63,19.6,19.61,45451.0,19.2189,19.2287,19.1993,19.2091,45451.0
2025-01-27 13:30:00,19.62,19.65,19.58,19.63,36558.0,19.2189,19.2483,19.1798,19.2287,36558.0
2025-01-27 14:00:00,19.63,19.69,19.61,19.66,79093.0,19.2287,19.2875,19.2091,19.2581,79093.0
2025-01-27 14:30:00,19.65,19.67,19.61,19.64,77633.0,19.2483,19.2679,19.2091,19.2385,77633.0
2025-01-27 15:00:00,19.64,19.68,19.59,19.64,68698.0,19.2385,19.2777,19.1895,19.2385,68698.0
2025-01-27 15:30:00,19.64,19.66,19.59,19.62,277261.0,19.2385,19.2581,19.1895,19.2189,277261.0
2025-01-28 09:30:00,19.58,19.73,19.45,19.64,91223.0,19.1798,19.3267,19.0524,19.2385,91223.0
2025-01-28 10:00:00,19.64,19.79,19.6,19.71,93534.0,19.2385,19.3855,19.1993,19.3071,93534.0
2025-01-28 10:30:00,19.72,19.86,19.7,19.8,83038.0,19.3169,19.454,19.2973,19.3953,83038.0
2025-01-28 11:00:00,19.8,19.81,19.55,19.57,48764.0,19.3953,19.4051,19.1504,19.17,48764.0
2025-01-28 11:30:00,19.57,19.64,19.55,19.6,52307.0,19.17,19.2385,19.1504,19.1993,52307.0
2025-01-28 12:00:00,19.6,19.63,19.54,19.58,41589.0,19.1993,19.2287,19.1406,19.1798,41589.0
2025-01-28 12:30:00,19.59,19.61,19.56,19.59,19859.0,19.1895,19.2091,19.1602,19.1895,19859.0
2025-01-28 13:00:00,19.59,19.62,19.55,19.59,29325.0,19.1895,19.2189,19.1504,19.1895,29325.0
2025-01-28 13:30:00,19.59,19.61,19.56,19.57,27281.0,19.1895,19.2091,19.1602,19.17,27281.0
2025-01-28 14:00:00,19.57,19.6,19.55,19.6,40912.0,19.17,19.1993,19.1504,19.1993,40912.0
2025-01-28 14:30:00,19.6,19.65,19.58,19.63,58219.0,19.1993,19.2483,19.1798,19.2287,58219.0
2025-01-28 15:00:00,19.63,19.68,19.61,19.64,70881.0,19.2287,19.2777,19.2091,19.2385,70881.0
2025-01-28 15:30:00,19.64,19.74,19.61,19.62,248623.0,19.2385,19.3365,19.2091,19.2189,248623.0
2025-01-29 09:30:00,19.52,19.81,19.46,19.8,127358.0,19.121,19.4051,19.0622,19.3953,127358.0
2025-01-29 10:00:00,19.8,19.83,19.72,19.78,105504.0,19.3953,19.4246,19.3169,19.3757,105504.0
2025-01-29 10:30:00,19.78,19.78,19.67,19.73,46653.0,19.3757,19.3757,19.2679,19.3267,46653.0
2025-01-29 11:00:00,19.73,19.77,19.69,19.75,126202.0,19.3267,19.3659,19.2875,19.3463,126202.0
2025-01-29 11:30:00,19.75,19.82,19.74,19.76,41003.0,19.3463,19.4148,19.3365,19.3561,41003.0
2025-01-29 12:00:00,19.77,19.8,19.76,19.76,49275.0,19.3659,19.3953,19.3561,19.3561,49275.0
2025-01-29 12:30:00,19.76,19.76,19.7,19.72,73552.0,19.3561,19.3561,19.2973,19.3169,73552.0
2025-01-29 13:00:00,19.72,19.77,19.7,19.76,43402.0,19.3169,19.3659,19.2973,19.3561,43402.0
2025-01-29 13:30:00,19.76,19.82,19.74,19.78,47785.0,19.3561,19.4148,19.3365,19.3757,47785.0
2025-01-29 14:00:00,19.78,19.78,19.6,19.66,110877.0,19.3757,19.3757,19.1993,19.2581,110877.0
2025-01-29 14:30:00,19.66,19.78,19.65,19.67,188835.0,19.2581,19.3757,19.2483,19.2679,188835.0
2025-01-29 15:00:00,19.66,19.68,19.56,19.64,156253.0,19.2581,19.2777,19.1602,19.2385,156253.0
2025-01-29 15:30:00,19.64,19.71,19.61,19.63,270319.0,19.2385,19.3071,19.2091,19.2287,270319.0
2025-01-30 09:30:00,19.98,20.41,19.98,20.2,321600.0,19.5716,19.9928,19.5716,19.7871,321600.0
2025-01-30 10:00:00,20.21,20.35,20.16,20.25,142969.0,19.7969,19.934,19.7479,19.8361,142969.0
2025-01-30 10:30:00,20.24,20.35,20.24,20.33,86785.0,19.8263,19.934,19.8263,19.9144,86785.0
2025-01-30 11:00:00,20.32,20.34,20.2,20.34,104740.0,19.9046,19.9242,19.7871,19.9242,104740.0
2025-01-30 11:30:00,20.34,20.49,20.33,20.47,122724.0,19.9242,20.0712,19.9144,20.0516,122724.0
2025-01-30 12:00:00,20.47,20.52,20.44,20.5,89487.0,20.0516,20.1005,20.0222,20.0809,89487.0
2025-01-30 12:30:00,20.5,20.57,20.49,20.55,80490.0,20.0809,20.1495,20.0712,20.1299,80490.0
2025-01-30 13:00:00,20.55,20.6,20.51,20.55,99383.0,20.1299,20.1789,20.0907,20.1299,99383.0
2025-01-30 13:30:00,20.55,20.56,20.37,20.39,92958.0,20.1299,20.1397,19.9536,19.9732,92958.0
2025-01-30 14:00:00,20.39,20.45,20.38,20.45,88987.0,19.9732,20.032,19.9634,20.032,88987.0
2025-01-30 14:30:00,20.45,20.51,20.4,20.4,113439.0,20.032,20.0907,19.983,19.983,113439.0
2025-01-30 15:00:00,20.41,20.43,20.32,20.37,265625.0,19.9928,20.0124,19.9046,19.9536,265625.0
2025-01-30 15:30:00,20.36,20.42,20.21,20.3,491517.0,19.9438,20.0026,19.7969,19.885,491517.0
2025-01-31 09:30:00,20.27,20.27,19.75,19.77,93153.0,19.8556,19.8556,19.3463,19.3659,93153.0
2025-01-31 10:00:00,19.76,20.07,19.73,19.92,125633.0,19.3561,19.6597,19.3267,19.5128,125633.0
2025-01-31 10:30:00,19.92,20.06,19.91,20.0,60440.0,19.5128,19.6499,19.503,19.5912,60440.0
2025-01-31 11:00:00,20.0,20.0,19.85,19.85,24569.0,19.5912,19.5912,19.4442,19.4442,24569.0
2025-01-31 11:30:00,19.87,19.98,19.84,19.97,44593.0,19.4638,19.5716,19.4344,19.5618,44593.0
2025-01-31 12:00:00,19.96,20.03,19.94,20.02,56734.0,19.552,19.6206,19.5324,19.6108,56734.0
2025-01-31 12:30:00,20.02,20.12,20.02,20.12,33910.0,19.6108,19.7087,19.6108,19.7087,33910.0
2025-01-31 13:00:00,20.12,20.17,19.99,20.02,92009.0,19.7087,19.7577,19.5814,19.6108,92009.0
2025-01-31 13:30:00,20.03,20.03,19.89,19.89,56922.0,19.6206,19.6206,19.4834,19.4834,56922.0
2025-01-31 14:00:00,19.87,19.96,19.87,19.95,48058.0,19.4638,19.552,19.4638,19.5422,48058.0
2025-01-31 14:30:00,19.95,19.98,19.88,19.93,65753.0,19.5422,19.5716,19.4736,19.5226,65753.0
2025-01-31 15:00:00,19.93,19.93,19.81,19.82,45104.0,19.5226,19.5226,19.4051,19.4148,45104.0
2025-01-31 15:30:00,19.82,19.89,19.74,19.75,165996.0,19.4148,19.4834,19.3365,19.3463,165996.0
2025-02-03 09:30:00,19.35,19.53,19.05,19.18,233150.0,18.9545,19.1308,18.6606,18.7879,233150.0
2025-02-03 10:00:00,19.17,19.66,19.14,19.66,97958.0,18.7781,19.2581,18.7487,19.2581,97958.0
2025-02-03 10:30:00,19.66,19.71,19.59,19.61,73838.0,19.2581,19.3071,19.1895,19.2091,73838.0
2025-02-03 11:00:00,19.6,19.65,19.53,19.55,34160.0,19.1993,19.2483,19.1308,19.1504,34160.0
2025-02-03 11:30:00,19.57,19.62,19.5,19.54,20435.0,19.17,19.2189,19.1014,19.1406,20435.0
2025-02-03 12:00:00,19.54,19.63,19.48,19.6,139312.0,19.1406,19.2287,19.0818,19.1993,139312.0
2025-02-03 12:30:00,19.59,19.59,19.46,19.49,46342.0,19.1895,19.1895,19.0622,19.0916,46342.0
2025-02-03 13:00:00,19.47,19.54,19.44,19.46,45200.0,19.072,19.1406,19.0426,19.0622,45200.0
2025-02-03 13:30:00,19.46,19.51,19.45,19.48,43892.0,19.0622,19.1112,19.0524,19.0818,43892.0
2025-02-03 14:00:00,19.49,19.52,19.46,19.48,51401.0,19.0916,19.121,19.0622,19.0818,51401.0
2025-02-03 14:30:00,19.48,19.59,19.47,19.5,52727.0,19.0818,19.1895,19.072,19.1014,52727.0
2025-02-03 15:00:00,19.5,19.52,19.43,19.46,77561.0,19.1014,19.121,19.0328,19.0622,77561.0
2025-02-03 15:30:00,19.46,19.5,19.34,19.35,220491.0,19.0622,19.1014,18.9447,18.9545,220491.0
2025-02-04 09:30:00,19.32,19.52,19.18,19.39,161235.0,18.9251,19.121,18.7879,18.9936,161235.0
2025-02-04 10:00:00,19.41,19.53,19.36,19.44,81831.0,19.0132,19.1308,18.9642,19.0426,81831.0
2025-02-04 10:30:00,19.45,19.51,19.23,19.27,145950.0,19.0524,19.1112,18.8369,18.8761,145950.0
2025-02-04 11:00:00,19.27,19.32,19.22,19.23,127700.0,18.8761,18.9251,18.8271,18.8369,127700.0
2025-02-04 11:30:00,19.23,19.36,19.23,19.26,51817.0,18.8369,18.9642,18.8369,18.8663,51817.0
2025-02-04 12:00:00,19.27,19.32,19.18,19.2,75300.0,18.8761,18.9251,18.7879,18.8075,75300.0
2025-02-04 12:30:00,19.21,19.24,19.2,19.21,43866.0,18.8173,18.8467,18.8075,18.8173,43866.0
2025-02-04 13:00:00,19.21,19.27,19.17,19.21,57886.0,18.8173,18.8761,18.7781,18.8173,57886.0
2025-02-04 13:30:00,19.2,19.23,19.19,19.21,50875.0,18.8075,18.8369,18.7977,18.8173,50875.0
2025-02-04 14:00:00,19.21,19.27,19.2,19.23,48663.0,18.8173,18.8761,18.8075,18.8369,48663.0
2025-02-04 14:30:00,19.23,19.25,19.16,19.23,95872.0,18.8369,18.8565,18.7683,18.8369,95872.0
2025-02-04 15:00:00,19.23,19.25,19.19,19.21,74543.0,18.8369,18.8565,18.7977,18.8173,74543.0
2025-02-04 15:30:00,19.21,19.33,19.2,19.29,295062.0,18.8173,18.9349,18.8075,18.8957,295062.0
2025-02-05 09:30:00,19.43,19.68,19.42,19.64,112818.0,19.0328,19.2777,19.023,19.2385,112818.0
2025-02-05 10:00:00,19.65,19.77,19.58,19.7,123333.0,19.2483,19.3659,19.1798,19.2973,123333.0
2025-02-05 10:30:00,19.71,19.71,19.5,19.5,61923.0,19.3071,19.3071,19.1014,19.1014,61923.0
2025-02-05 11:00:00,19.51,19.57,19.48,19.54,73472.0,19.1112,19.17,19.0818,19.1406,73472.0
2025-02-05 11:30:00,19.54,19.56,19.49,19.51,57429.0,19.1406,19.1602,19.0916,19.1112,57429.0
2025-02-05 12:00:00,19.5,19.52,19.41,19.41,60438.0,19.1014,19.121,19.0132,19.0132,60438.0
2025-02-05 12:30:00,19.42,19.42,19.36,19.38,46948.0,19.023,19.023,18.9642,18.9838,46948.0
2025-02-05 13:00:00,19.39,19.46,19.38,19.45,39589.0,18.9936,19.0622,18.9838,19.0524,39589.0
2025-02-05 13:30:00,19.45,19.52,19.43,19.43,55013.0,19.0524,19.121,19.0328,19.0328,55013.0
2025-02-05 14:00:00,19.44,19.47,19.4,19.4,38307.0,19.0426,19.072,19.0034,19.0034,38307.0
2025-02-05 14:30:00,19.4,19.42,19.38,19.39,47068.0,19.0034,19.023,18.9838,18.9936,47068.0
2025-02-05 15:00:00,19.39,19.41,19.31,19.32,105055.0,18.9936,19.0132,18.9153,18.9251,105055.0
2025-02-05 15:30:00,19.32,19.41,19.27,19.28,519705.0,18.9251,19.0132,18.8761,18.8859,519705.0
2025-02-06 09:30:00,19.35,19.55,19.25,19.5,317849.0,18.9545,19.1504,18.8565,19.1014,317849.0
2025-02-06 10:00:00,19.53,19.67,19.48,19.55,145968.0,19.1308,19.2679,19.0818,19.1504,145968.0
2025-02-06 10:30:00,19.54,19.56,19.37,19.4,64937.0,19.1406,19.1602,18.974,19.0034,64937.0
2025-02-06 11:00:00,19.41,19.48,19.37,19.41,48229.0,19.0132,19.0818,18.974,19.0132,48229.0
2025-02-06 11:30:00,19.4,19.47,19.34,19.41,85963.0,19.0034,19.072,18.9447,19.0132,85963.0
2025-02-06 12:00:00,19.41,19.46,19.37,19.44,46245.0,19.0132,19.0622,18.974,19.0426,46245.0
2025-02-06 12:30:00,19.44,19.48,19.34,19.38,81143.0,19.0426,19.0818,18.9447,18.9838,81143.0
2025-02-06 13:00:00,19.38,19.43,19.33,19.36,126732.0,18.9838,19.0328,18.9349,18.9642,126732.0
2025-02-06 13:30:00,19.37,19.41,19.33,19.35,50923.0,18.974,19.0132,18.9349,18.9545,50923.0
2025-02-06 14:00:00,19.35,19.35,19.19,19.21,61718.0,18.9545,18.9545,18.7977,18.8173,61718.0
2025-02-06 14:30:00,19.21,19.29,19.2,19.21,75180.0,18.8173,18.8957,18.8075,18.8173,75180.0
2025-02-06 15:00:00,19.21,19.24,19.14,19.17,84199.0,18.8173,18.8467,18.7487,18.7781,84199.0
2025-02-06 15:30:00,19.18,19.26,19.13,19.2,275706.0,18.7879,18.8663,18.739,18.8075,275706.0
2025-02-07 09:30:00,19.21,19.27,18.8,19.05,92019.0,18.8173,18.8761,18.4157,18.6606,92019.0
2025-02-07 10:00:00,19.04,19.04,18.85,18.95,90569.0,18.6508,18.6508,18.4647,18.5626,90569.0
2025-02-07 10:30:00,18.96,18.98,18.81,18.88,38604.0,18.5724,18.592,18.4255,18.4941,38604.0
2025-02-07 11:00:00,18.88,18.88,18.8,18.83,41260.0,18.4941,18.4941,18.4157,18.4451,41260.0
2025-02-07 11:30:00,18.82,18.85,18.74,18.75,43667.0,18.4353,18.4647,18.3569,18.3667,43667.0
2025-02-07 12:00:00,18.74,18.86,18.74,18.79,37640.0,18.3569,18.4745,18.3569,18.4059,37640.0
2025-02-07 12:30:00,18.78,18.82,18.77,18.77,36089.0,18.3961,18.4353,18.3863,18.3863,36089.0
2025-02-07 13:00:00,18.77,18.86,18.76,18.77,28199.0,18.3863,18.4745,18.3765,18.3863,28199.0
2025-02-07 13:30:00,18.76,18.86,18.73,18.79,35682.0,18.3765,18.4745,18.3471,18.4059,35682.0
2025-02-07 14:00:00,18.78,18.8,18.71,18.73,42817.0,18.3961,18.4157,18.3275,18.3471,42817.0
2025-02-07 14:30:00,18.73,18.76,18.69,18.71,77542.0,18.3471,18.3765,18.3079,18.3275,77542.0
2025-02-07 15:00:00,18.71,18.76,18.7,18.75,43077.0,18.3275,18.3765,18.3177,18.3667,43077.0
2025-02-07 15:30:00,18.75,18.83,18.73,18.76,151029.0,18.3667,18.4451,18.3471,18.3765,151029.0
2025-02-10 09:30:00,18.81,18.85,18.53,18.62,85637.0,18.4255,18.4647,18.1512,18.2394,85637.0
2025-02-10 10:00:00,18.62,18.69,18.55,18.58,72066.0,18.2394,18.3079,18.1708,18.2002,72066.0
2025-02-10 10:30:00,18.57,18.61,18.5,18.58,137626.0,18.1904,18.2296,18.1218,18.2002,137626.0
2025-02-10 11:00:00,18.59,18.62,18.57,18.62,50360.0,18.21,18.2394,18.1904,18.2394,50360.0
2025-02-10 11:30:00,18.62,18.67,18.6,18.64,25356.0,18.2394,18.2884,18.2198,18.259,25356.0
2025-02-10 12:00:00,18.64,18.71,18.63,18.66,53887.0,18.259,18.3275,18.2492,18.2786,53887.0
2025-02-10 12:30:00,18.66,18.69,18.65,18.69,21651.0,18.2786,18.3079,18.2688,18.3079,21651.0
2025-02-10 13:00:00,18.69,18.71,18.6,18.61,145352.0,18.3079,18.3275,18.2198,18.2296,145352.0
2025-02-10 13:30:00,18.6,18.61,18.55,18.55,74411.0,18.2198,18.2296,18.1708,18.1708,74411.0
2025-02-10 14:00:00,18.55,18.56,18.44,18.51,133425.0,18.1708,18.1806,18.0631,18.1316,133425.0
2025-02-10 14:30:00,18.51,18.51,18.46,18.46,115690.0,18.1316,18.1316,18.0826,18.0826,115690.0
2025-02-10 15:00:00,18.46,18.46,18.38,18.44,130979.0,18.0826,18.0826,18.0043,18.0631,130979.0
2025-02-10 15:30:00,18.44,18.54,18.43,18.45,358112.0,18.0631,18.161,18.0533,18.0729,358112.0
2025-02-11 09:30:00,18.34,18.5,18.34,18.41,65875.0,17.9651,18.1218,17.9651,18.0337,65875.0
2025-02-11 10:00:00,18.41,18.47,18.31,18.41,95542.0,18.0337,18.0924,17.9357,18.0337,95542.0
2025-02-11 10:30:00,18.41,18.44,18.36,18.44,32857.0,18.0337,18.0631,17.9847,18.0631,32857.0
2025-02-11 11:00:00,18.44,18.46,18.35,18.39,61503.0,18.0631,18.0826,17.9749,18.0141,61503.0
2025-02-11 11:30:00,18.4,18.45,18.4,18.41,34358.0,18.0239,18.0729,18.0239,18.0337,34358.0
2025-02-11 12:00:00,18.41,18.46,18.39,18.39,69481.0,18.0337,18.0826,18.0141,18.0141,69481.0
2025-02-11 12:30:00,18.39,18.4,18.33,18.34,22404.0,18.0141,18.0239,17.9553,17.9651,22404.0
2025-02-11 13:00:00,18.34,18.39,18.3,18.3,54350.0,17.9651,18.0141,17.9259,17.9259,54350.0
2025-02-11 13:30:00,18.31,18.36,18.31,18.32,53401.0,17.9357,17.9847,17.9357,17.9455,53401.0
2025-02-11 14:00:00,18.33,18.38,18.31,18.37,62367.0,17.9553,18.0043,17.9357,17.9945,62367.0
2025-02-11 14:30:00,18.37,18.38,18.3,18.3,51321.0,17.9945,18.0043,17.9259,17.9259,51321.0
2025-02-11 15:00:00,18.3,18.36,18.3,18.34,63770.0,17.9259,17.9847,17.9259,17.9651,63770.0
2025-02-11 15:30:00,18.35,18.38,18.26,18.28,290022.0,17.9749,18.0043,17.8867,17.9063,290022.0
2025-02-12 09:30:00,18.1,18.65,18.02,18.35,658233.0,17.73,18.2688,17.6516,17.9749,658233.0
2025-02-12 10:00:00,18.38,18.38,18.11,18.24,189613.0,18.0043,18.0043,17.7398,17.8671,189613.0
2025-02-12 10:30:00,18.26,18.4,18.24,18.31,69529.0,17.8867,18.0239,17.8671,17.9357,69529.0
2025-02-12 11:00:00,18.31,18.31,18.23,18.31,113420.0,17.9357,17.9357,17.8573,17.9357,113420.0
2025-02-12 11:30:00,18.31,18.44,18.31,18.32,84954.0,17.9357,18.0631,17.9357,17.9455,84954.0
2025-02-12 12:00:00,18.33,18.41,18.29,18.4,152447.0,17.9553,18.0337,17.9161,18.0239,152447.0
2025-02-12 12:30:00,18.39,18.45,18.38,18.41,125743.0,18.0141,18.0729,18.0043,18.0337,125743.0
2025-02-12 13:00:00,18.41,18.5,18.4,18.44,301580.0,18.0337,18.1218,18.0239,18.0631,301580.0
2025-02-12 13:30:00,18.44,18.48,18.4,18.41,227473.0,18.0631,18.1022,18.0239,18.0337,227473.0
2025-02-12 14:00:00,18.39,18.4,18.31,18.35,37702.0,18.0141,18.0239,17.9357,17.9749,37702.0
2025-02-12 14:30:00,18.35,18.41,18.34,18.38,56212.0,17.9749,18.0337,17.9651,18.0043,56212.0
2025-02-12 15:00:00,18.38,18.41,18.3,18.3,148579.0,18.0043,18.0337,17.9259,17.9259,148579.0
2025-02-12 15:30:00,18.3,18.46,18.3,18.36,428444.0,17.9259,18.0826,17.9259,17.9847,428444.0
2025-02-13 09:30:00,18.37,18.47,18.28,18.3,108257.0,17.9945,18.0924,17.9063,17.9259,108257.0
2025-02-13 10:00:00,18.31,18.49,18.31,18.48,67188.0,17.9357,18.112,17.9357,18.1022,67188.0
2025-02-13 10:30:00,18.5,18.58,18.45,18.46,106207.0,18.1218,18.2002,18.0729,18.0826,106207.0
2025-02-13 11:00:00,18.46,18.63,18.45,18.6,135088.0,18.0826,18.2492,18.0729,18.2198,135088.0
2025-02-13 11:30:00,18.62,18.62,18.56,18.57,36784.0,18.2394,18.2394,18.1806,18.1904,36784.0
2025-02-13 12:00:00,18.57,18.6,18.53,18.55,31767.0,18.1904,18.2198,18.1512,18.1708,31767.0
2025-02-13 12:30:00,18.54,18.56,18.5,18.54,95871.0,18.161,18.1806,18.1218,18.161,95871.0
2025-02-13 13:00:00,18.53,18.64,18.52,18.6,102312.0,18.1512,18.259,18.1414,18.2198,102312.0
2025-02-13 13:30:00,18.6,18.63,18.57,18.59,63142.0,18.2198,18.2492,18.1904,18.21,63142.0
2025-02-13 14:00:00,18.58,18.65,18.57,18.61,69510.0,18.2002,18.2688,18.1904,18.2296,69510.0
2025-02-13 14:30:00,18.61,18.71,18.6,18.68,107605.0,18.2296,18.3275,18.2198,18.2981,107605.0
2025-02-13 15:00:00,18.68,18.76,18.68,18.76,78162.0,18.2981,18.3765,18.2981,18.3765,78162.0
2025-02-13 15:30:00,18.76,18.81,18.74,18.75,445171.0,18.3765,18.4255,18.3569,18.3667,445171.0
2025-02-14 09:30:00,18.77,18.8,18.47,18.51,95359.0,18.3863,18.4157,18.0924,18.1316,95359.0
2025-02-14 10:00:00,18.51,18.55,18.41,18.44,88611.0,18.1316,18.1708,18.0337,18.0631,88611.0
2025-02-14 10:30:00,18.44,18.62,18.4,18.49,174374.0,18.0631,18.2394,18.0239,18.112,174374.0
2025-02-14 11:00:00,18.49,18.57,18.45,18.49,169937.0,18.112,18.1904,18.0729,18.112,169937.0
2025-02-14 11:30:00,18.49,18.59,18.47,18.59,255185.0,18.112,18.21,18.0924,18.21,255185.0
2025-02-14 12:00:00,18.59,18.59,18.49,18.51,151433.0,18.21,18.21,18.112,18.1316,151433.0
2025-02-14 12:30:00,18.51,18.54,18.48,18.5,138797.0,18.1316,18.161,18.1022,18.1218,138797.0
2025-02-14 13:00:00,18.5,18.53,18.49,18.52,90239.0,18.1218,18.1512,18.112,18.1414,90239.0
2025-02-14 13:30:00,18.52,18.52,18.46,18.48,52926.0,18.1414,18.1414,18.0826,18.1022,52926.0
2025-02-14 14:00:00,18.49,18.51,18.39,18.4,62591.0,18.112,18.1316,18.0141,18.0239,62591.0
2025-02-14 14:30:00,18.41,18.41,18.36,18.37,51876.0,18.0337,18.0337,17.9847,17.9945,51876.0
2025-02-14 15:00:00,18.37,18.39,18.32,18.35,182949.0,17.9945,18.0141,17.9455,17.9749,182949.0
2025-02-14 15:30:00,18.35,18.39,18.29,18.32,302464.0,17.9749,18.0141,17.9161,17.9455,302464.0
2025-02-18 09:30:00,18.35,18.73,18.33,18.64,97176.0,17.9749,18.3471,17.9553,18.259,97176.0
2025-02-18 10:00:00,18.63,18.83,18.62,18.79,67467.0,18.2492,18.4451,18.2394,18.4059,67467.0
2025-02-18 10:30:00,18.79,18.8,18.62,18.64,100691.0,18.4059,18.4157,18.2394,18.259,100691.0
2025-02-18 11:00:00,18.64,18.68,18.59,18.63,55614.0,18.259,18.2981,18.21,18.2492,55614.0
2025-02-18 11:30:00,18.63,18.64,18.55,18.55,44809.0,18.2492,18.259,18.1708,18.1708,44809.0
2025-02-18 12:00:00,18.55,18.59,18.54,18.57,83806.0,18.1708,18.21,18.161,18.1904,83806.0
2025-02-18 12:30:00,18.57,18.63,18.44,18.54,443160.0,18.1904,18.2492,18.0631,18.161,443160.0
2025-02-18 13:00:00,18.54,18.64,18.53,18.64,70216.0,18.161,18.259,18.1512,18.259,70216.0
2025-02-18 13:30:00,18.64,18.65,18.57,18.59,59530.0,18.259,18.2688,18.1904,18.21,59530.0
2025-02-18 14:00:00,18.59,18.59,18.55,18.57,65515.0,18.21,18.21,18.1708,18.1904,65515.0
2025-02-18 14:30:00,18.57,18.68,18.56,18.64,122463.0,18.1904,18.2981,18.1806,18.259,122463.0
2025-02-18 15:00:00,18.64,18.72,18.63,18.7,127432.0,18.259,18.3373,18.2492,18.3177,127432.0
2025-02-18 15:30:00,18.7,18.85,18.67,18.83,591924.0,18.3177,18.4647,18.2884,18.4451,591924.0
2025-02-19 09:30:00,18.81,18.89,18.55,18.77,61751.0,18.4255,18.5039,18.1708,18.3863,61751.0
2025-02-19 10:00:00,18.78,18.94,18.77,18.8,147755.0,18.3961,18.5528,18.3863,18.4157,147755.0
2025-02-19 10:30:00,18.8,18.89,18.8,18.83,85291.0,18.4157,18.5039,18.4157,18.4451,85291.0
2025-02-19 11:00:00,18.82,18.88,18.81,18.85,65820.0,18.4353,18.4941,18.4255,18.4647,65820.0
2025-02-19 11:30:00,18.85,18.85,18.75,18.8,76255.0,18.4647,18.4647,18.3667,18.4157,76255.0
2025-02-19 12:00:00,18.8,18.84,18.79,18.82,40116.0,18.4157,18.4549,18.4059,18.4353,40116.0
2025-02-19 12:30:00,18.82,18.86,18.8,18.85,43506.0,18.4353,18.4745,18.4157,18.4647,43506.0
2025-02-19 13:00:00,18.85,18.91,18.84,18.89,63324.0,18.4647,18.5234,18.4549,18.5039,63324.0
2025-02-19 13:30:00,18.89,18.9,18.85,18.89,45590.0,18.5039,18.5137,18.4647,18.5039,45590.0
2025-02-19 14:00:00,18.89,19.0,18.86,19.0,74648.0,18.5039,18.6116,18.4745,18.6116,74648.0
2025-02-19 14:30:00,19.0,19.03,18.99,19.01,63011.0,18.6116,18.641,18.6018,18.6214,63011.0
2025-02-19 15:00:00,19.01,19.03,18.98,19.01,68435.0,18.6214,18.641,18.592,18.6214,68435.0
2025-02-19 15:30:00,19.01,19.06,18.97,18.97,355079.0,18.6214,18.6704,18.5822,18.5822,355079.0
2025-02-20 09:30:00,18.91,19.14,18.9,19.1,62618.0,18.5234,18.7487,18.5137,18.7096,62618.0
2025-02-20 10:00:00,19.11,19.15,19.02,19.14,48060.0,18.7194,18.7585,18.6312,18.7487,48060.0
2025-02-20 10:30:00,19.14,19.19,19.09,19.16,54754.0,18.7487,18.7977,18.6998,18.7683,54754.0
2025-02-20 11:00:00,19.15,19.17,19.13,19.14,22366.0,18.7585,18.7781,18.739,18.7487,22366.0
2025-02-20 11:30:00,19.14,19.14,19.06,19.07,59974.0,18.7487,18.7487,18.6704,18.6802,59974.0
2025-02-20 12:00:00,19.07,19.12,19.06,19.11,37003.0,18.6802,18.7292,18.6704,18.7194,37003.0
2025-02-20 12:30:00,19.11,19.15,19.1,19.13,34333.0,18.7194,18.7585,18.7096,18.739,34333.0
2025-02-20 13:00:00,19.12,19.13,19.08,19.08,32485.0,18.7292,18.739,18.69,18.69,32485.0
2025-02-20 13:30:00,19.08,19.09,19.05,19.09,46280.0,18.69,18.6998,18.6606,18.6998,46280.0
2025-02-20 14:00:00,19.08,19.18,19.06,19.18,55992.0,18.69,18.7879,18.6704,18.7879,55992.0
2025-02-20 14:30:00,19.18,19.18,19.11,19.12,62328.0,18.7879,18.7879,18.7194,18.7292,62328.0
2025-02-20 15:00:00,19.12,19.14,18.98,19.0,93172.0,18.7292,18.7487,18.592,18.6116,93172.0
2025-02-20 15:30:00,19.0,19.06,18.92,18.94,464303.0,18.6116,18.6704,18.5332,18.5528,464303.0
2025-02-21 09:30:00,18.96,19.09,18.87,19.07,48628.0,18.5724,18.6998,18.4843,18.6802,48628.0
2025-02-21 10:00:00,19.06,19.08,18.93,18.98,45748.0,18.6704,18.69,18.543,18.592,45748.0
2025-02-21 10:30:00,18.98,19.0,18.91,18.96,61625.0,18.592,18.6116,18.5234,18.5724,61625.0
2025-02-21 11:00:00,18.97,19.0,18.94,18.95,28146.0,18.5822,18.6116,18.5528,18.5626,28146.0
2025-02-21 11:30:00,18.94,18.96,18.88,18.9,34517.0,18.5528,18.5724,18.4941,18.5137,34517.0
2025-02-21 12:00:00,18.91,18.92,18.84,18.85,39141.0,18.5234,18.5332,18.4549,18.4647,39141.0
2025-02-21 12:30:00,18.84,18.84,18.75,18.76,65353.0,18.4549,18.4549,18.3667,18.3765,65353.0
2025-02-21 13:00:00,18.76,18.81,18.74,18.77,79203.0,18.3765,18.4255,18.3569,18.3863,79203.0
2025-02-21 13:30:00,18.77,18.77,18.73,18.76,41467.0,18.3863,18.3863,18.3471,18.3765,41467.0
2025-02-21 14:00:00,18.75,18.81,18.69,18.71,82896.0,18.3667,18.4255,18.3079,18.3275,82896.0
2025-02-21 14:30:00,18.71,18.76,18.7,18.73,77054.0,18.3275,18.3765,18.3177,18.3471,77054.0
2025-02-21 15:00:00,18.73,18.75,18.65,18.73,131671.0,18.3471,18.3667,18.2688,18.3471,131671.0
2025-02-21 15:30:00,18.73,18.81,18.73,18.74,350971.0,18.3471,18.4255,18.3471,18.3569,350971.0
2025-02-24 09:30:00,18.82,18.82,18.53,18.67,123930.0,18.4353,18.4353,18.1512,18.2884,123930.0
2025-02-24 10:00:00,18.65,18.86,18.6,18.85,130209.0,18.2688,18.4745,18.2198,18.4647,130209.0
2025-02-24 10:30:00,18.85,18.92,18.78,18.91,104740.0,18.4647,18.5332,18.3961,18.5234,104740.0
2025-02-24 11:00:00,18.91,18.98,18.88,18.96,78709.0,18.5234,18.592,18.4941,18.5724,78709.0
2025-02-24 11:30:00,18.96,18.97,18.87,18.88,112922.0,18.5724,18.5822,18.4843,18.4941,112922.0
2025-02-24 12:00:00,18.89,18.93,18.86,18.91,77593.0,18.5039,18.543,18.4745,18.5234,77593.0
2025-02-24 12:30:00,18.91,18.99,18.89,18.97,59748.0,18.5234,18.6018,18.5039,18.5822,59748.0
2025-02-24 13:00:00,18.96,19.07,18.96,19.03,114939.0,18.5724,18.6802,18.5724,18.641,114939.0
2025-02-24 13:30:00,19.03,19.1,18.99,19.0,80345.0,18.641,18.7096,18.6018,18.6116,80345.0
2025-02-24 14:00:00,19.0,19.04,18.99,19.02,64443.0,18.6116,18.6508,18.6018,18.6312,64443.0
2025-02-24 14:30:00,19.02,19.06,18.94,18.97,110723.0,18.6312,18.6704,18.5528,18.5822,110723.0
2025-02-24 15:00:00,18.98,19.01,18.95,18.95,214516.0,18.592,18.6214,18.5626,18.5626,214516.0
2025-02-24 15:30:00,18.95,19.05,18.95,19.03,403695.0,18.5626,18.6606,18.5626,18.641,403695.0
2025-02-25 09:30:00,19.16,19.27,18.88,18.88,109416.0,18.7683,18.8761,18.4941,18.4941,109416.0
2025-02-25 10:00:00,18.9,18.9,18.66,18.71,218182.0,18.5137,18.5137,18.2786,18.3275,218182.0
2025-02-25 10:30:00,18.71,18.82,18.63,18.8,168991.0,18.3275,18.4353,18.2492,18.4157,168991.0
2025-02-25 11:00:00,18.79,18.84,18.65,18.66,113180.0,18.4059,18.4549,18.2688,18.2786,113180.0
2025-02-25 11:30:00,18.65,18.65,18.57,18.6,69347.0,18.2688,18.2688,18.1904,18.2198,69347.0
2025-02-25 12:00:00,18.59,18.64,18.57,18.63,69325.0,18.21,18.259,18.1904,18.2492,69325.0
2025-02-25 12:30:00,18.62,18.7,18.62,18.64,97069.0,18.2394,18.3177,18.2394,18.259,97069.0
2025-02-25 13:00:00,18.64,18.72,18.62,18.62,75716.0,18.259,18.3373,18.2394,18.2394,75716.0
2025-02-25 13:30:00,18.62,18.76,18.61,18.73,98833.0,18.2394,18.3765,18.2296,18.3471,98833.0
2025-02-25 14:00:00,18.72,18.74,18.64,18.65,48951.0,18.3373,18.3569,18.259,18.2688,48951.0
2025-02-25 14:30:00,18.66,18.77,18.65,18.75,58244.0,18.2786,18.3863,18.2688,18.3667,58244.0
2025-02-25 15:00:00,18.76,18.8,18.71,18.78,70286.0,18.3765,18.4157,18.3275,18.3961,70286.0
2025-02-25 15:30:00,18.79,18.83,18.72,18.81,231638.0,18.4059,18.4451,18.3373,18.4255,231638.0
2025-02-26 09:30:00,18.82,19.02,18.74,18.95,136510.0,18.4353,18.6312,18.3569,18.5626,136510.0
2025-02-26 10:00:00,18.95,19.06,18.92,18.98,132543.0,18.5626,18.6704,18.5332,18.592,132543.0
2025-02-26 10:30:00,18.98,19.16,18.92,19.04,132641.0,18.592,18.7683,18.5332,18.6508,132641.0
2025-02-26 11:00:00,19.04,19.17,19.03,19.1,90005.0,18.6508,18.7781,18.641,18.7096,90005.0
2025-02-26 11:30:00,19.1,19.15,19.02,19.04,63912.0,18.7096,18.7585,18.6312,18.6508,63912.0
2025-02-26 12:00:00,19.03,19.06,18.98,19.04,84525.0,18.641,18.6704,18.592,18.6508,84525.0
2025-02-26 12:30:00,19.05,19.06,18.79,18.81,111737.0,18.6606,18.6704,18.4059,18.4255,111737.0
2025-02-26 13:00:00,18.82,18.88,18.8,18.82,74802.0,18.4353,18.4941,18.4157,18.4353,74802.0
2025-02-26 13:30:00,18.82,18.85,18.69,18.72,77983.0,18.4353,18.4647,18.3079,18.3373,77983.0
2025-02-26 14:00:00,18.71,18.76,18.69,18.74,70549.0,18.3275,18.3765,18.3079,18.3569,70549.0
2025-02-26 14:30:00,18.73,18.83,18.73,18.81,95956.0,18.3471,18.4451,18.3471,18.4255,95956.0
2025-02-26 15:00:00,18.82,18.86,18.72,18.73,206539.0,18.4353,18.4745,18.3373,18.3471,206539.0
2025-02-26 15:30:00,18.73,18.83,18.59,18.83,973979.0,18.3471,18.4451,18.21,18.4451,973979.0
2025-02-27 09:30:00,18.93,19.03,17.79,18.36,723653.0,18.543,18.641,17.4263,17.9847,723653.0
2025-02-27 10:00:00,18.36,18.51,17.57,17.61,540445.0,17.9847,18.1316,17.2108,17.25,540445.0
2025-02-27 10:30:00,17.6,17.99,17.35,17.6,392853.0,17.2402,17.6223,16.9953,17.2402,392853.0
2025-02-27 11:00:00,17.58,17.62,17.39,17.51,194693.0,17.2206,17.2598,17.0345,17.1521,194693.0
2025-02-27 11:30:00,17.52,17.61,17.23,17.23,158388.0,17.1619,17.25,16.8778,16.8778,158388.0
2025-02-27 12:00:00,17.23,17.37,17.15,17.36,149933.0,16.8778,17.0149,16.7994,17.0051,149933.0
2025-02-27 12:30:00,17.36,17.43,17.22,17.33,185461.0,17.0051,17.0737,16.868,16.9757,185461.0
2025-02-27 13:00:00,17.34,17.35,17.17,17.21,180068.0,16.9855,16.9953,16.819,16.8582,180068.0
2025-02-27 13:30:00,17.21,17.51,17.19,17.43,376558.0,16.8582,17.1521,16.8386,17.0737,376558.0
2025-02-27 14:00:00,17.44,17.51,17.41,17.46,100826.0,17.0835,17.1521,17.0541,17.1031,100826.0
2025-02-27 14:30:00,17.46,17.52,17.4,17.52,140703.0,17.1031,17.1619,17.0443,17.1619,140703.0
2025-02-27 15:00:00,17.52,17.59,17.19,17.21,401151.0,17.1619,17.2304,16.8386,16.8582,401151.0
2025-02-27 15:30:00,17.22,17.29,17.09,17.16,764532.0,16.868,16.9366,16.7407,16.8092,764532.0
2025-02-28 09:30:00,17.15,17.34,16.43,16.75,223982.0,16.7994,16.9855,16.0941,16.4076,223982.0
2025-02-28 10:00:00,16.77,16.99,16.58,16.69,192797.0,16.4272,16.6427,16.2411,16.3488,192797.0
2025-02-28 10:30:00,16.68,16.8,16.54,16.54,154872.0,16.339,16.4566,16.2019,16.2019,154872.0
2025-02-28 11:00:00,16.55,16.66,16.46,16.48,152389.0,16.2117,16.3194,16.1235,16.1431,152389.0
2025-02-28 11:30:00,16.47,16.62,16.42,16.61,133226.0,16.1333,16.2803,16.0843,16.2705,133226.0
2025-02-28 12:00:00,16.61,16.67,16.55,16.66,185804.0,16.2705,16.3292,16.2117,16.3194,185804.0
2025-02-28 12:30:00,16.66,16.68,16.43,16.48,130636.0,16.3194,16.339,16.0941,16.1431,130636.0
2025-02-28 13:00:00,16.47,16.53,16.31,16.34,144631.0,16.1333,16.1921,15.9766,16.006,144631.0
2025-02-28 13:30:00,16.34,16.37,16.21,16.21,121078.0,16.006,16.0354,15.8786,15.8786,121078.0
2025-02-28 14:00:00,16.22,16.41,16.22,16.41,216577.0,15.8884,16.0746,15.8884,16.0746,216577.0
2025-02-28 14:30:00,16.41,16.46,16.39,16.41,85279.0,16.0746,16.1235,16.055,16.0746,85279.0
2025-02-28 15:00:00,16.41,16.48,16.39,16.47,111357.0,16.0746,16.1431,16.055,16.1333,111357.0
2025-02-28 15:30:00,16.46,16.67,16.42,16.56,781796.0,16.1235,16.3292,16.0843,16.2215,781796.0
2025-03-03 09:30:00,16.63,16.72,16.32,16.51,205854.0,16.2901,16.3782,15.9864,16.1725,205854.0
2025-03-03 10:00:00,16.5,16.56,16.29,16.52,191242.0,16.1627,16.2215,15.957,16.1823,191242.0
2025-03-03 10:30:00,16.53,16.59,16.42,16.47,127858.0,16.1921,16.2509,16.0843,16.1333,127858.0
2025-03-03 11:00:00,16.46,16.5,16.38,16.39,134694.0,16.1235,16.1627,16.0452,16.055,134694.0
2025-03-03 11:30:00,16.39,16.56,16.39,16.5,80303.0,16.055,16.2215,16.055,16.1627,80303.0
2025-03-03 12:00:00,16.5,16.5,16.42,16.46,93006.0,16.1627,16.1627,16.0843,16.1235,93006.0
2025-03-03 12:30:00,16.46,16.49,16.4,16.41,95269.0,16.1235,16.1529,16.0648,16.0746,95269.0
2025-03-03 13:00:00,16.41,16.41,16.29,16.3,144735.0,16.0746,16.0746,15.957,15.9668,144735.0
2025-03-03 13:30:00,16.29,16.32,16.19,16.21,173998.0,15.957,15.9864,15.859,15.8786,173998.0
2025-03-03 14:00:00,16.21,16.3,16.21,16.24,131652.0,15.8786,15.9668,15.8786,15.908,131652.0
2025-03-03 14:30:00,16.25,16.27,16.16,16.17,209710.0,15.9178,15.9374,15.8297,15.8395,209710.0
2025-03-03 15:00:00,16.16,16.17,15.93,15.96,173207.0,15.8297,15.8395,15.6044,15.6338,173207.0
2025-03-03 15:30:00,15.97,16.06,15.94,15.99,752387.0,15.6435,15.7317,15.6142,15.6631,752387.0
2025-03-04 09:30:00,16.06,16.2,15.79,15.91,368029.0,15.7317,15.8688,15.4672,15.5848,368029.0
2025-03-04 10:00:00,15.89,15.9,15.62,15.67,268699.0,15.5652,15.575,15.3007,15.3497,268699.0
2025-03-04 10:30:00,15.66,15.7,15.5,15.5,198288.0,15.3399,15.3791,15.1832,15.1832,198288.0
2025-03-04 11:00:00,15.5,15.54,15.46,15.53,168178.0,15.1832,15.2223,15.144,15.2125,168178.0
2025-03-04 11:30:00,15.54,15.65,15.51,15.65,79961.0,15.2223,15.3301,15.1929,15.3301,79961.0
2025-03-04 12:00:00,15.65,15.65,15.57,15.63,68438.0,15.3301,15.3301,15.2517,15.3105,68438.0
2025-03-04 12:30:00,15.63,15.69,15.58,15.59,61997.0,15.3105,15.3693,15.2615,15.2713,61997.0
2025-03-04 13:00:00,15.58,15.75,15.56,15.64,90185.0,15.2615,15.428,15.2419,15.3203,90185.0
2025-03-04 13:30:00,15.64,15.74,15.61,15.72,107771.0,15.3203,15.4182,15.2909,15.3987,107771.0
2025-03-04 14:00:00,15.72,15.75,15.68,15.69,75134.0,15.3987,15.428,15.3595,15.3693,75134.0
2025-03-04 14:30:00,15.69,15.81,15.64,15.76,140852.0,15.3693,15.4868,15.3203,15.4378,140852.0
2025-03-04 15:00:00,15.76,15.83,15.73,15.74,137352.0,15.4378,15.5064,15.4085,15.4182,137352.0
2025-03-04 15:30:00,15.74,15.77,15.57,15.59,353695.0,15.4182,15.4476,15.2517,15.2713,353695.0
2025-03-05 09:30:00,15.66,16.06,15.63,15.9,122551.0,15.3399,15.7317,15.3105,15.575,122551.0
2025-03-05 10:00:00,15.9,16.04,15.89,16.0,105970.0,15.575,15.7121,15.5652,15.6729,105970.0
2025-03-05 10:30:00,16.01,16.06,15.93,15.95,92441.0,15.6827,15.7317,15.6044,15.624,92441.0
2025-03-05 11:00:00,15.95,15.95,15.73,15.77,98742.0,15.624,15.624,15.4085,15.4476,98742.0
2025-03-05 11:30:00,15.76,15.77,15.62,15.68,66437.0,15.4378,15.4476,15.3007,15.3595,66437.0
2025-03-05 12:00:00,15.68,15.83,15.68,15.82,63678.0,15.3595,15.5064,15.3595,15.4966,63678.0
2025-03-05 12:30:00,15.81,15.87,15.78,15.84,73861.0,15.4868,15.5456,15.4574,15.5162,73861.0
2025-03-05 13:00:00,15.84,15.87,15.75,15.81,108961.0,15.5162,15.5456,15.428,15.4868,108961.0
2025-03-05 13:30:00,15.81,15.95,15.79,15.95,96267.0,15.4868,15.624,15.4672,15.624,96267.0
2025-03-05 14:00:00,15.95,16.13,15.94,16.11,73779.0,15.624,15.8003,15.6142,15.7807,73779.0
2025-03-05 14:30:00,16.11,16.2,16.1,16.11,82000.0,15.7807,15.8688,15.7709,15.7807,82000.0
2025-03-05 15:00:00,16.13,16.25,16.12,16.19,106674.0,15.8003,15.9178,15.7905,15.859,106674.0
2025-03-05 15:30:00,16.19,16.19,16.07,16.17,549751.0,15.859,15.859,15.7415,15.8395,549751.0
2025-03-06 09:30:00,15.99,16.33,15.95,16.25,123938.0,15.6631,15.9962,15.624,15.9178,123938.0
2025-03-06 10:00:00,16.25,16.32,16.22,16.31,126925.0,15.9178,15.9864,15.8884,15.9766,126925.0
2025-03-06 10:30:00,16.31,16.38,16.3,16.32,223763.0,15.9766,16.0452,15.9668,15.9864,223763.0
2025-03-06 11:00:00,16.32,16.38,16.28,16.3,182566.0,15.9864,16.0452,15.9472,15.9668,182566.0
2025-03-06 11:30:00,16.3,16.33,16.22,16.23,53944.0,15.9668,15.9962,15.8884,15.8982,53944.0
2025-03-06 12:00:00,16.23,16.25,16.09,16.1,78907.0,15.8982,15.9178,15.7611,15.7709,78907.0
2025-03-06 12:30:00,16.1,16.18,16.06,16.18,81230.0,15.7709,15.8493,15.7317,15.8493,81230.0
2025-03-06 13:00:00,16.17,16.21,16.15,16.18,83706.0,15.8395,15.8786,15.8199,15.8493,83706.0
2025-03-06 13:30:00,16.18,16.19,16.12,16.16,97784.0,15.8493,15.859,15.7905,15.8297,97784.0
2025-03-06 14:00:00,16.16,16.21,16.15,16.16,87118.0,15.8297,15.8786,15.8199,15.8297,87118.0
2025-03-06 14:30:00,16.16,16.38,16.16,16.2,120015.0,15.8297,16.0452,15.8297,15.8688,120015.0
2025-03-06 15:00:00,16.19,16.34,16.18,16.34,113197.0,15.859,16.006,15.8493,16.006,113197.0
2025-03-06 15:30:00,16.34,16.37,16.23,16.25,430538.0,16.006,16.0354,15.8982,15.9178,430538.0
2025-03-07 09:30:00,16.25,16.27,15.97,16.25,85501.0,15.9178,15.9374,15.6435,15.9178,85501.0
2025-03-07 10:00:00,16.25,16.35,16.05,16.05,87594.0,15.9178,16.0158,15.7219,15.7219,87594.0
2025-03-07 10:30:00,16.02,16.03,15.84,15.98,129244.0,15.6925,15.7023,15.5162,15.6533,129244.0
2025-03-07 11:00:00,15.97,16.03,15.94,16.01,91527.0,15.6435,15.7023,15.6142,15.6827,91527.0
2025-03-07 11:30:00,16.0,16.06,15.96,16.05,66249.0,15.6729,15.7317,15.6338,15.7219,66249.0
2025-03-07 12:00:00,16.05,16.14,16.05,16.13,51504.0,15.7219,15.8101,15.7219,15.8003,51504.0
2025-03-07 12:30:00,16.13,16.33,16.11,16.23,54144.0,15.8003,15.9962,15.7807,15.8982,54144.0
2025-03-07 13:00:00,16.23,16.37,16.23,16.29,37110.0,15.8982,16.0354,15.8982,15.957,37110.0
2025-03-07 13:30:00,16.29,16.36,16.26,16.36,53306.0,15.957,16.0256,15.9276,16.0256,53306.0
2025-03-07 14:00:00,16.36,16.4,16.33,16.34,79357.0,16.0256,16.0648,15.9962,16.006,79357.0
2025-03-07 14:30:00,16.34,16.36,16.24,16.26,46475.0,16.006,16.0256,15.908,15.9276,46475.0
2025-03-07 15:00:00,16.27,16.34,16.25,16.32,69369.0,15.9374,16.006,15.9178,15.9864,69369.0
2025-03-07 15:30:00,16.32,16.38,16.3,16.32,361912.0,15.9864,16.0452,15.9668,15.9864,361912.0
2025-03-10 09:30:00,16.27,16.33,16.13,16.2,79100.0,15.9374,15.9962,15.8003,15.8688,79100.0
2025-03-10 10:00:00,16.22,16.35,16.2,16.28,68752.0,15.8884,16.0158,15.8688,15.9472,68752.0
2025-03-10 10:30:00,16.28,16.34,16.24,16.32,73779.0,15.9472,16.006,15.908,15.9864,73779.0
2025-03-10 11:00:00,16.33,16.41,16.3,16.3,46928.0,15.9962,16.0746,15.9668,15.9668,46928.0
2025-03-10 11:30:00,16.3,16.32,16.2,16.3,63309.0,15.9668,15.9864,15.8688,15.9668,63309.0
2025-03-10 12:00:00,16.3,16.31,16.18,16.25,78784.0,15.9668,15.9766,15.8493,15.9178,78784.0
2025-03-10 12:30:00,16.25,16.35,16.24,16.34,94537.0,15.9178,16.0158,15.908,16.006,94537.0
2025-03-10 13:00:00,16.34,16.4,16.31,16.39,117962.0,16.006,16.0648,15.9766,16.055,117962.0
2025-03-10 13:30:00,16.39,16.4,16.28,16.3,70704.0,16.055,16.0648,15.9472,15.9668,70704.0
2025-03-10 14:00:00,16.3,16.33,16.2,16.22,92160.0,15.9668,15.9962,15.8688,15.8884,92160.0
2025-03-10 14:30:00,16.23,16.25,16.08,16.09,80174.0,15.8982,15.9178,15.7513,15.7611,80174.0
2025-03-10 15:00:00,16.09,16.19,16.08,16.11,126232.0,15.7611,15.859,15.7513,15.7807,126232.0
2025-03-10 15:30:00,16.11,16.17,16.03,16.06,432376.0,15.7807,15.8395,15.7023,15.7317,432376.0
2025-03-11 09:30:00,15.85,16.02,15.65,15.84,125253.0,15.526,15.6925,15.3301,15.5162,125253.0
2025-03-11 10:00:00,15.84,15.96,15.74,15.76,101821.0,15.5162,15.6338,15.4182,15.4378,101821.0
2025-03-11 10:30:00,15.77,15.79,15.69,15.69,99044.0,15.4476,15.4672,15.3693,15.3693,99044.0
2025-03-11 11:00:00,15.68,15.78,15.59,15.62,100992.0,15.3595,15.4574,15.2713,15.3007,100992.0
2025-03-11 11:30:00,15.62,15.7,15.59,15.64,72921.0,15.3007,15.3791,15.2713,15.3203,72921.0
2025-03-11 12:00:00,15.64,15.68,15.52,15.56,44979.0,15.3203,15.3595,15.2027,15.2419,44979.0
2025-03-11 12:30:00,15.56,15.63,15.53,15.57,94960.0,15.2419,15.3105,15.2125,15.2517,94960.0
2025-03-11 13:00:00,15.58,15.7,15.55,15.67,96003.0,15.2615,15.3791,15.2321,15.3497,96003.0
2025-03-11 13:30:00,15.66,15.79,15.66,15.73,130741.0,15.3399,15.4672,15.3399,15.4085,130741.0
2025-03-11 14:00:00,15.74,15.82,15.71,15.77,133100.0,15.4182,15.4966,15.3889,15.4476,133100.0
2025-03-11 14:30:00,15.78,15.93,15.73,15.91,139101.0,15.4574,15.6044,15.4085,15.5848,139101.0
2025-03-11 15:00:00,15.91,15.94,15.83,15.87,122898.0,15.5848,15.6142,15.5064,15.5456,122898.0
2025-03-11 15:30:00,15.88,15.96,15.85,15.92,356184.0,15.5554,15.6338,15.526,15.5946,356184.0
2025-03-12 09:30:00,16.06,16.1,15.64,15.7,82678.0,15.7317,15.7709,15.3203,15.3791,82678.0
2025-03-12 10:00:00,15.7,15.76,15.66,15.73,51020.0,15.3791,15.4378,15.3399,15.4085,51020.0
2025-03-12 10:30:00,15.72,15.74,15.47,15.5,102593.0,15.3987,15.4182,15.1538,15.1832,102593.0
2025-03-12 11:00:00,15.5,15.56,15.47,15.48,94255.0,15.1832,15.2419,15.1538,15.1636,94255.0
2025-03-12 11:30:00,15.5,15.52,15.33,15.37,177912.0,15.1832,15.2027,15.0166,15.0558,177912.0
2025-03-12 12:00:00,15.37,15.44,15.34,15.41,93610.0,15.0558,15.1244,15.0264,15.095,93610.0
2025-03-12 12:30:00,15.41,15.48,15.31,15.31,101641.0,15.095,15.1636,14.997,14.997,101641.0
2025-03-12 13:00:00,15.32,15.38,15.29,15.38,101369.0,15.0068,15.0656,14.9774,15.0656,101369.0
2025-03-12 13:30:00,15.38,15.42,15.29,15.29,88101.0,15.0656,15.1048,14.9774,14.9774,88101.0
2025-03-12 14:00:00,15.29,15.4,15.29,15.38,92485.0,14.9774,15.0852,14.9774,15.0656,92485.0
2025-03-12 14:30:00,15.38,15.4,15.36,15.37,89069.0,15.0656,15.0852,15.046,15.0558,89069.0
2025-03-12 15:00:00,15.37,15.5,15.31,15.49,206565.0,15.0558,15.1832,14.997,15.1734,206565.0
2025-03-12 15:30:00,15.49,15.51,15.32,15.33,395083.0,15.1734,15.1929,15.0068,15.0166,395083.0
2025-03-13 09:30:00,15.07,15.3,15.04,15.24,193474.0,14.7619,14.9872,14.7326,14.9285,193474.0
2025-03-13 10:00:00,15.23,15.32,15.08,15.11,92920.0,14.9187,15.0068,14.7717,14.8011,92920.0
2025-03-13 10:30:00,15.11,15.29,15.05,15.29,121160.0,14.8011,14.9774,14.7424,14.9774,121160.0
2025-03-13 11:00:00,15.29,15.3,15.11,15.18,133361.0,14.9774,14.9872,14.8011,14.8697,133361.0
2025-03-13 11:30:00,15.18,15.19,15.13,15.18,74318.0,14.8697,14.8795,14.8207,14.8697,74318.0
2025-03-13 12:00:00,15.18,15.21,15.04,15.04,98357.0,14.8697,14.8991,14.7326,14.7326,98357.0
2025-03-13 12:30:00,15.05,15.13,15.04,15.07,107162.0,14.7424,14.8207,14.7326,14.7619,107162.0
2025-03-13 13:00:00,15.07,15.1,14.94,14.99,139246.0,14.7619,14.7913,14.6346,14.6836,139246.0
2025-03-13 13:30:00,14.98,14.98,14.9,14.93,137767.0,14.6738,14.6738,14.5954,14.6248,137767.0
2025-03-13 14:00:00,14.94,14.94,14.77,14.78,177716.0,14.6346,14.6346,14.4681,14.4779,177716.0
2025-03-13 14:30:00,14.79,14.87,14.78,14.86,239656.0,14.4877,14.566,14.4779,14.5562,239656.0
2025-03-13 15:00:00,14.86,15.01,14.84,14.95,221610.0,14.5562,14.7032,14.5366,14.6444,221610.0
2025-03-13 15:30:00,14.94,15.05,14.93,15.02,690463.0,14.6346,14.7424,14.6248,14.713,690463.0
2025-03-14 09:30:00,15.2,15.2,14.95,15.09,82277.0,14.8893,14.8893,14.6444,14.7815,82277.0
2025-03-14 10:00:00,15.09,15.09,14.91,14.96,69670.0,14.7815,14.7815,14.6052,14.6542,69670.0
2025-03-14 10:30:00,14.96,15.05,14.93,15.01,86953.0,14.6542,14.7424,14.6248,14.7032,86953.0
2025-03-14 11:00:00,15.03,15.16,15.02,15.13,104352.0,14.7228,14.8501,14.713,14.8207,104352.0
2025-03-14 11:30:00,15.13,15.2,15.12,15.17,90049.0,14.8207,14.8893,14.8109,14.8599,90049.0
2025-03-14 12:00:00,15.17,15.17,15.09,15.12,65636.0,14.8599,14.8599,14.7815,14.8109,65636.0
2025-03-14 12:30:00,15.12,15.2,15.1,15.2,107466.0,14.8109,14.8893,14.7913,14.8893,107466.0
2025-03-14 13:00:00,15.2,15.26,15.19,15.24,83485.0,14.8893,14.9481,14.8795,14.9285,83485.0
2025-03-14 13:30:00,15.23,15.35,15.22,15.26,235282.0,14.9187,15.0362,14.9089,14.9481,235282.0
2025-03-14 14:00:00,15.26,15.27,15.19,15.21,63581.0,14.9481,14.9579,14.8795,14.8991,63581.0
2025-03-14 14:30:00,15.21,15.29,15.2,15.24,117085.0,14.8991,14.9774,14.8893,14.9285,117085.0
2025-03-14 15:00:00,15.25,15.45,15.24,15.41,192302.0,14.9383,15.1342,14.9285,15.095,192302.0
2025-03-14 15:30:00,15.41,15.59,15.35,15.57,876287.0,15.095,15.2713,15.0362,15.2517,876287.0
2025-03-17 09:30:00,15.58,15.89,15.58,15.67,80171.0,15.2615,15.5652,15.2615,15.3497,80171.0
2025-03-17 10:00:00,15.67,15.7,15.49,15.59,67225.0,15.3497,15.3791,15.1734,15.2713,67225.0
2025-03-17 10:30:00,15.58,15.65,15.53,15.59,81335.0,15.2615,15.3301,15.2125,15.2713,81335.0
2025-03-17 11:00:00,15.6,15.62,15.56,15.57,72080.0,15.2811,15.3007,15.2419,15.2517,72080.0
2025-03-17 11:30:00,15.57,15.57,15.51,15.55,48883.0,15.2517,15.2517,15.1929,15.2321,48883.0
2025-03-17 12:00:00,15.54,15.61,15.48,15.51,72349.0,15.2223,15.2909,15.1636,15.1929,72349.0
2025-03-17 12:30:00,15.51,15.53,15.45,15.5,112512.0,15.1929,15.2125,15.1342,15.1832,112512.0
2025-03-17 13:00:00,15.51,15.55,15.48,15.5,67678.0,15.1929,15.2321,15.1636,15.1832,67678.0
2025-03-17 13:30:00,15.5,15.53,15.45,15.5,102613.0,15.1832,15.2125,15.1342,15.1832,102613.0
2025-03-17 14:00:00,15.5,15.51,15.43,15.46,227770.0,15.1832,15.1929,15.1146,15.144,227770.0
2025-03-17 14:30:00,15.46,15.48,15.4,15.4,130816.0,15.144,15.1636,15.0852,15.0852,130816.0
2025-03-17 15:00:00,15.4,15.63,15.39,15.52,336022.0,15.0852,15.3105,15.0754,15.2027,336022.0
2025-03-17 15:30:00,15.52,15.63,15.51,15.6,353254.0,15.2027,15.3105,15.1929,15.2811,353254.0
2025-03-18 09:30:00,15.58,15.82,15.31,15.75,87226.0,15.2615,15.4966,14.997,15.428,87226.0
2025-03-18 10:00:00,15.75,15.76,15.64,15.7,124532.0,15.428,15.4378,15.3203,15.3791,124532.0
2025-03-18 10:30:00,15.71,15.72,15.62,15.65,51643.0,15.3889,15.3987,15.3007,15.3301,51643.0
2025-03-18 11:00:00,15.66,15.68,15.57,15.58,55456.0,15.3399,15.3595,15.2517,15.2615,55456.0
2025-03-18 11:30:00,15.57,15.68,15.57,15.67,55001.0,15.2517,15.3595,15.2517,15.3497,55001.0
2025-03-18 12:00:00,15.67,15.69,15.64,15.67,45834.0,15.3497,15.3693,15.3203,15.3497,45834.0
2025-03-18 12:30:00,15.67,15.7,15.61,15.67,52856.0,15.3497,15.3791,15.2909,15.3497,52856.0
2025-03-18 13:00:00,15.66,15.68,15.62,15.67,75249.0,15.3399,15.3595,15.3007,15.3497,75249.0
2025-03-18 13:30:00,15.67,15.69,15.65,15.66,50178.0,15.3497,15.3693,15.3301,15.3399,50178.0
2025-03-18 14:00:00,15.67,15.67,15.61,15.64,61105.0,15.3497,15.3497,15.2909,15.3203,61105.0
2025-03-18 14:30:00,15.64,15.66,15.58,15.63,70705.0,15.3203,15.3399,15.2615,15.3105,70705.0
2025-03-18 15:00:00,15.63,15.72,15.62,15.67,107538.0,15.3105,15.3987,15.3007,15.3497,107538.0
2025-03-18 15:30:00,15.68,15.77,15.66,15.73,319146.0,15.3595,15.4476,15.3399,15.4085,319146.0
2025-03-19 09:30:00,15.77,15.86,15.57,15.62,71672.0,15.4476,15.5358,15.2517,15.3007,71672.0
2025-03-19 10:00:00,15.61,15.76,15.58,15.7,54539.0,15.2909,15.4378,15.2615,15.3791,54539.0
2025-03-19 10:30:00,15.7,15.81,15.69,15.76,40218.0,15.3791,15.4868,15.3693,15.4378,40218.0
2025-03-19 11:00:00,15.76,15.78,15.71,15.75,51834.0,15.4378,15.4574,15.3889,15.428,51834.0
2025-03-19 11:30:00,15.75,15.76,15.72,15.72,24053.0,15.428,15.4378,15.3987,15.3987,24053.0
2025-03-19 12:00:00,15.73,15.77,15.72,15.75,29284.0,15.4085,15.4476,15.3987,15.428,29284.0
2025-03-19 12:30:00,15.75,15.77,15.68,15.72,45758.0,15.428,15.4476,15.3595,15.3987,45758.0
2025-03-19 13:00:00,15.72,15.72,15.58,15.58,50150.0,15.3987,15.3987,15.2615,15.2615,50150.0
2025-03-19 13:30:00,15.59,15.62,15.48,15.49,114687.0,15.2713,15.3007,15.1636,15.1734,114687.0
2025-03-19 14:00:00,15.49,15.59,15.46,15.49,83287.0,15.1734,15.2713,15.144,15.1734,83287.0
2025-03-19 14:30:00,15.49,15.67,15.49,15.66,111766.0,15.1734,15.3497,15.1734,15.3399,111766.0
2025-03-19 15:00:00,15.66,15.72,15.59,15.61,113316.0,15.3399,15.3987,15.2713,15.2909,113316.0
2025-03-19 15:30:00,15.61,15.68,15.6,15.67,393207.0,15.2909,15.3595,15.2811,15.3497,393207.0
2025-03-20 09:30:00,15.69,15.74,15.5,15.7,81694.0,15.3693,15.4182,15.1832,15.3791,81694.0
2025-03-20 10:00:00,15.71,15.83,15.71,15.82,60085.0,15.3889,15.5064,15.3889,15.4966,60085.0
2025-03-20 10:30:00,15.82,15.83,15.75,15.79,60991.0,15.4966,15.5064,15.428,15.4672,60991.0
2025-03-20 11:00:00,15.79,15.95,15.78,15.95,118703.0,15.4672,15.624,15.4574,15.624,118703.0
2025-03-20 11:30:00,15.95,15.97,15.9,15.9,46417.0,15.624,15.6435,15.575,15.575,46417.0
2025-03-20 12:00:00,15.9,15.94,15.82,15.85,44426.0,15.575,15.6142,15.4966,15.526,44426.0
2025-03-20 12:30:00,15.84,15.89,15.81,15.82,44325.0,15.5162,15.5652,15.4868,15.4966,44325.0
2025-03-20 13:00:00,15.82,15.87,15.77,15.78,57305.0,15.4966,15.5456,15.4476,15.4574,57305.0
2025-03-20 13:30:00,15.78,15.82,15.7,15.71,69238.0,15.4574,15.4966,15.3791,15.3889,69238.0
2025-03-20 14:00:00,15.71,15.75,15.65,15.66,70202.0,15.3889,15.428,15.3301,15.3399,70202.0
2025-03-20 14:30:00,15.66,15.67,15.61,15.62,79566.0,15.3399,15.3497,15.2909,15.3007,79566.0
2025-03-20 15:00:00,15.63,15.78,15.62,15.68,141065.0,15.3105,15.4574,15.3007,15.3595,141065.0
2025-03-20 15:30:00,15.68,15.73,15.59,15.61,305933.0,15.3595,15.4085,15.2713,15.2909,305933.0
2025-03-21 09:30:00,15.5,15.55,15.37,15.48,229523.0,15.1832,15.2321,15.0558,15.1636,229523.0
2025-03-21 10:00:00,15.47,15.48,15.34,15.4,99362.0,15.1538,15.1636,15.0264,15.0852,99362.0
2025-03-21 10:30:00,15.41,15.43,15.35,15.38,73696.0,15.095,15.1146,15.0362,15.0656,73696.0
2025-03-21 11:00:00,15.38,15.42,15.35,15.36,41876.0,15.0656,15.1048,15.0362,15.046,41876.0
2025-03-21 11:30:00,15.36,15.38,15.32,15.37,26397.0,15.046,15.0656,15.0068,15.0558,26397.0
2025-03-21 12:00:00,15.37,15.41,15.33,15.38,60783.0,15.0558,15.095,15.0166,15.0656,60783.0
2025-03-21 12:30:00,15.37,15.41,15.36,15.41,75522.0,15.0558,15.095,15.046,15.095,75522.0
2025-03-21 13:00:00,15.42,15.49,15.4,15.43,76326.0,15.1048,15.1734,15.0852,15.1146,76326.0
2025-03-21 13:30:00,15.43,15.47,15.38,15.38,57737.0,15.1146,15.1538,15.0656,15.0656,57737.0
2025-03-21 14:00:00,15.38,15.4,15.34,15.35,120313.0,15.0656,15.0852,15.0264,15.0362,120313.0
2025-03-21 14:30:00,15.35,15.46,15.34,15.44,89977.0,15.0362,15.144,15.0264,15.1244,89977.0
2025-03-21 15:00:00,15.45,15.49,15.37,15.39,177873.0,15.1342,15.1734,15.0558,15.0754,177873.0
2025-03-21 15:30:00,15.39,15.59,15.36,15.55,1040374.0,15.0754,15.2713,15.046,15.2321,1040374.0
2025-03-24 09:30:00,15.76,15.98,15.65,15.98,140462.0,15.4378,15.6533,15.3301,15.6533,140462.0
2025-03-24 10:00:00,15.97,16.02,15.93,15.99,195326.0,15.6435,15.6925,15.6044,15.6631,195326.0
2025-03-24 10:30:00,15.98,16.0,15.77,15.78,93242.0,15.6533,15.6729,15.4476,15.4574,93242.0
2025-03-24 11:00:00,15.78,15.79,15.66,15.7,75230.0,15.4574,15.4672,15.3399,15.3791,75230.0
2025-03-24 11:30:00,15.71,15.8,15.69,15.76,77912.0,15.3889,15.477,15.3693,15.4378,77912.0
2025-03-24 12:00:00,15.76,15.83,15.75,15.76,44549.0,15.4378,15.5064,15.428,15.4378,44549.0
2025-03-24 12:30:00,15.76,15.78,15.7,15.73,48592.0,15.4378,15.4574,15.3791,15.4085,48592.0
2025-03-24 13:00:00,15.73,15.78,15.72,15.78,44393.0,15.4085,15.4574,15.3987,15.4574,44393.0
2025-03-24 13:30:00,15.78,15.82,15.75,15.78,85328.0,15.4574,15.4966,15.428,15.4574,85328.0
2025-03-24 14:00:00,15.77,15.81,15.69,15.71,88592.0,15.4476,15.4868,15.3693,15.3889,88592.0
2025-03-24 14:30:00,15.7,15.73,15.67,15.73,112317.0,15.3791,15.4085,15.3497,15.4085,112317.0
2025-03-24 15:00:00,15.73,15.82,15.71,15.81,112137.0,15.4085,15.4966,15.3889,15.4868,112137.0
2025-03-24 15:30:00,15.8,15.82,15.75,15.81,379330.0,15.477,15.4966,15.428,15.4868,379330.0
2025-03-25 09:30:00,15.77,15.85,15.61,15.74,132022.0,15.4476,15.526,15.2909,15.4182,132022.0
2025-03-25 10:00:00,15.73,15.85,15.67,15.84,118470.0,15.4085,15.526,15.3497,15.5162,118470.0
2025-03-25 10:30:00,15.84,15.84,15.75,15.75,43631.0,15.5162,15.5162,15.428,15.428,43631.0
2025-03-25 11:00:00,15.76,15.81,15.74,15.77,40890.0,15.4378,15.4868,15.4182,15.4476,40890.0
2025-03-25 11:30:00,15.77,15.8,15.73,15.74,36015.0,15.4476,15.477,15.4085,15.4182,36015.0
2025-03-25 12:00:00,15.74,15.74,15.63,15.65,64379.0,15.4182,15.4182,15.3105,15.3301,64379.0
2025-03-25 12:30:00,15.65,15.66,15.6,15.66,37960.0,15.3301,15.3399,15.2811,15.3399,37960.0
2025-03-25 13:00:00,15.66,15.7,15.6,15.63,80635.0,15.3399,15.3791,15.2811,15.3105,80635.0
2025-03-25 13:30:00,15.63,15.69,15.61,15.62,90179.0,15.3105,15.3693,15.2909,15.3007,90179.0
2025-03-25 14:00:00,15.62,15.64,15.58,15.61,56048.0,15.3007,15.3203,15.2615,15.2909,56048.0
2025-03-25 14:30:00,15.62,15.63,15.56,15.61,119254.0,15.3007,15.3105,15.2419,15.2909,119254.0
2025-03-25 15:00:00,15.61,15.65,15.54,15.54,94438.0,15.2909,15.3301,15.2223,15.2223,94438.0
2025-03-25 15:30:00,15.54,15.63,15.43,15.57,455978.0,15.2223,15.3105,15.1146,15.2517,455978.0
2025-03-26 09:30:00,15.59,15.77,15.52,15.74,47026.0,15.2713,15.4476,15.2027,15.4182,47026.0
2025-03-26 10:00:00,15.75,15.78,15.67,15.68,85075.0,15.428,15.4574,15.3497,15.3595,85075.0
2025-03-26 10:30:00,15.68,15.73,15.66,15.71,111689.0,15.3595,15.4085,15.3399,15.3889,111689.0
2025-03-26 11:00:00,15.71,15.71,15.46,15.46,111269.0,15.3889,15.3889,15.144,15.144,111269.0
2025-03-26 11:30:00,15.47,15.52,15.45,15.47,59028.0,15.1538,15.2027,15.1342,15.1538,59028.0
2025-03-26 12:00:00,15.46,15.49,15.46,15.49,38949.0,15.144,15.1734,15.144,15.1734,38949.0
2025-03-26 12:30:00,15.49,15.5,15.44,15.46,45395.0,15.1734,15.1832,15.1244,15.144,45395.0
2025-03-26 13:00:00,15.46,15.49,15.36,15.37,83404.0,15.144,15.1734,15.046,15.0558,83404.0
2025-03-26 13:30:00,15.36,15.42,15.34,15.35,50755.0,15.046,15.1048,15.0264,15.0362,50755.0
2025-03-26 14:00:00,15.35,15.45,15.34,15.45,75723.0,15.0362,15.1342,15.0264,15.1342,75723.0
2025-03-26 14:30:00,15.45,15.52,15.43,15.51,121717.0,15.1342,15.2027,15.1146,15.1929,121717.0
2025-03-26 15:00:00,15.51,15.52,15.48,15.5,102771.0,15.1929,15.2027,15.1636,15.1832,102771.0
2025-03-26 15:30:00,15.5,15.6,15.47,15.59,390215.0,15.1832,15.2811,15.1538,15.2713,390215.0
2025-03-27 09:30:00,15.61,15.74,15.47,15.54,74552.0,15.2909,15.4182,15.1538,15.2223,74552.0
2025-03-27 10:00:00,15.55,15.69,15.55,15.62,110031.0,15.2321,15.3693,15.2321,15.3007,110031.0
2025-03-27 10:30:00,15.63,15.71,15.51,15.54,159875.0,15.3105,15.3889,15.1929,15.2223,159875.0
2025-03-27 11:00:00,15.54,15.61,15.53,15.57,73722.0,15.2223,15.2909,15.2125,15.2517,73722.0
2025-03-27 11:30:00,15.57,15.62,15.52,15.52,171862.0,15.2517,15.3007,15.2027,15.2027,171862.0
2025-03-27 12:00:00,15.53,15.57,15.49,15.56,111350.0,15.2125,15.2517,15.1734,15.2419,111350.0
2025-03-27 12:30:00,15.55,15.56,15.47,15.5,83372.0,15.2321,15.2419,15.1538,15.1832,83372.0
2025-03-27 13:00:00,15.49,15.54,15.46,15.51,83300.0,15.1734,15.2223,15.144,15.1929,83300.0
2025-03-27 13:30:00,15.5,15.54,15.49,15.53,74395.0,15.1832,15.2223,15.1734,15.2125,74395.0
2025-03-27 14:00:00,15.53,15.59,15.53,15.57,86872.0,15.2125,15.2713,15.2125,15.2517,86872.0
2025-03-27 14:30:00,15.57,15.61,15.55,15.55,121297.0,15.2517,15.2909,15.2321,15.2321,121297.0
2025-03-27 15:00:00,15.56,15.64,15.55,15.62,139714.0,15.2419,15.3203,15.2321,15.3007,139714.0
2025-03-27 15:30:00,15.62,15.66,15.58,15.63,556220.0,15.3007,15.3399,15.2615,15.3105,556220.0
2025-03-28 09:30:00,15.44,15.54,15.28,15.29,89395.0,15.2865,15.3855,15.1281,15.138,89395.0
2025-03-28 10:00:00,15.28,15.34,15.14,15.21,248798.0,15.1281,15.1875,14.9894,15.0588,248798.0
2025-03-28 10:30:00,15.22,15.24,15.11,15.15,204757.0,15.0687,15.0885,14.9597,14.9993,204757.0
2025-03-28 11:00:00,15.13,15.13,15.01,15.06,87399.0,14.9795,14.9795,14.8607,14.9102,87399.0
2025-03-28 11:30:00,15.06,15.09,15.03,15.04,178464.0,14.9102,14.9399,14.8805,14.8904,178464.0
2025-03-28 12:00:00,15.04,15.06,15.0,15.01,55978.0,14.8904,14.9102,14.8508,14.8607,55978.0
2025-03-28 12:30:00,15.01,15.01,14.92,14.94,75673.0,14.8607,14.8607,14.7716,14.7914,75673.0
2025-03-28 13:00:00,14.94,14.95,14.86,14.88,116735.0,14.7914,14.8013,14.7122,14.732,116735.0
2025-03-28 13:30:00,14.88,14.99,14.88,14.99,62271.0,14.732,14.8409,14.732,14.8409,62271.0
2025-03-28 14:00:00,14.98,15.02,14.95,14.96,48866.0,14.831,14.8706,14.8013,14.8112,48866.0
2025-03-28 14:30:00,14.96,14.98,14.87,14.95,60077.0,14.8112,14.831,14.7221,14.8013,60077.0
2025-03-28 15:00:00,14.95,14.98,14.91,14.92,91042.0,14.8013,14.831,14.7617,14.7716,91042.0
2025-03-28 15:30:00,14.92,14.96,14.87,14.93,317879.0,14.7716,14.8112,14.7221,14.7815,317879.0
2025-03-31 09:30:00,14.83,14.95,14.61,14.72,145529.0,14.6825,14.8013,14.4647,14.5736,145529.0
2025-03-31 10:00:00,14.73,14.88,14.72,14.79,125667.0,14.5835,14.732,14.5736,14.6429,125667.0
2025-03-31 10:30:00,14.79,14.89,14.78,14.86,88681.0,14.6429,14.7419,14.633,14.7122,88681.0
2025-03-31 11:00:00,14.86,14.97,14.85,14.96,32578.0,14.7122,14.8211,14.7023,14.8112,32578.0
2025-03-31 11:30:00,14.96,15.02,14.9,14.93,64111.0,14.8112,14.8706,14.7518,14.7815,64111.0
2025-03-31 12:00:00,14.92,14.96,14.85,14.96,82421.0,14.7716,14.8112,14.7023,14.8112,82421.0
2025-03-31 12:30:00,14.95,15.01,14.94,14.99,76187.0,14.8013,14.8607,14.7914,14.8409,76187.0
2025-03-31 13:00:00,15.0,15.09,14.99,15.06,153344.0,14.8508,14.9399,14.8409,14.9102,153344.0
2025-03-31 13:30:00,15.06,15.06,14.9,14.9,41448.0,14.9102,14.9102,14.7518,14.7518,41448.0
2025-03-31 14:00:00,14.9,15.01,14.89,14.99,43711.0,14.7518,14.8607,14.7419,14.8409,43711.0
2025-03-31 14:30:00,14.99,15.05,14.98,15.01,57624.0,14.8409,14.9003,14.831,14.8607,57624.0
2025-03-31 15:00:00,15.02,15.1,15.01,15.04,86738.0,14.8706,14.9498,14.8607,14.8904,86738.0
2025-03-31 15:30:00,15.04,15.1,14.93,14.94,600717.0,14.8904,14.9498,14.7815,14.7914,600717.0
2025-04-01 09:30:00,14.91,14.98,14.69,14.91,105668.0,14.7617,14.831,14.5439,14.7617,105668.0
2025-04-01 10:00:00,14.92,14.95,14.69,14.75,97024.0,14.7716,14.8013,14.5439,14.6033,97024.0
2025-04-01 10:30:00,14.76,14.9,14.74,14.89,54334.0,14.6132,14.7518,14.5934,14.7419,54334.0
2025-04-01 11:00:00,14.89,15.02,14.89,14.98,83916.0,14.7419,14.8706,14.7419,14.831,83916.0
2025-04-01 11:30:00,14.98,15.0,14.93,14.95,81348.0,14.831,14.8508,14.7815,14.8013,81348.0
2025-04-01 12:00:00,14.95,14.97,14.89,14.9,44227.0,14.8013,14.8211,14.7419,14.7518,44227.0
2025-04-01 12:30:00,14.91,14.91,14.81,14.87,71204.0,14.7617,14.7617,14.6627,14.7221,71204.0
2025-04-01 13:00:00,14.88,14.91,14.79,14.81,55684.0,14.732,14.7617,14.6429,14.6627,55684.0
2025-04-01 13:30:00,14.8,14.85,14.78,14.81,75118.0,14.6528,14.7023,14.633,14.6627,75118.0
2025-04-01 14:00:00,14.81,14.82,14.76,14.76,52196.0,14.6627,14.6726,14.6132,14.6132,52196.0
2025-04-01 14:30:00,14.76,14.77,14.63,14.67,298869.0,14.6132,14.6231,14.4845,14.5241,298869.0
2025-04-01 15:00:00,14.67,14.76,14.66,14.73,115134.0,14.5241,14.6132,14.5142,14.5835,115134.0
2025-04-01 15:30:00,14.72,14.73,14.62,14.64,488850.0,14.5736,14.5835,14.4746,14.4944,488850.0
2025-04-02 09:30:00,14.5,14.77,14.5,14.59,78400.0,14.3558,14.6231,14.3558,14.4449,78400.0
2025-04-02 10:00:00,14.58,14.72,14.57,14.71,50078.0,14.435,14.5736,14.4251,14.5637,50078.0
2025-04-02 10:30:00,14.71,14.73,14.65,14.7,34870.0,14.5637,14.5835,14.5043,14.5538,34870.0
2025-04-02 11:00:00,14.7,14.74,14.68,14.71,58636.0,14.5538,14.5934,14.534,14.5637,58636.0
2025-04-02 11:30:00,14.71,14.75,14.69,14.72,52414.0,14.5637,14.6033,14.5439,14.5736,52414.0
2025-04-02 12:00:00,14.72,14.73,14.7,14.72,40754.0,14.5736,14.5835,14.5538,14.5736,40754.0
2025-04-02 12:30:00,14.73,14.8,14.71,14.79,39169.0,14.5835,14.6528,14.5637,14.6429,39169.0
2025-04-02 13:00:00,14.79,14.83,14.74,14.75,132546.0,14.6429,14.6825,14.5934,14.6033,132546.0
2025-04-02 13:30:00,14.75,14.76,14.65,14.71,58179.0,14.6033,14.6132,14.5043,14.5637,58179.0
2025-04-02 14:00:00,14.71,14.73,14.67,14.68,42132.0,14.5637,14.5835,14.5241,14.534,42132.0
2025-04-02 14:30:00,14.68,14.81,14.67,14.73,135133.0,14.534,14.6627,14.5241,14.5835,135133.0
2025-04-02 15:00:00,14.74,14.86,14.74,14.84,118576.0,14.5934,14.7122,14.5934,14.6924,118576.0
2025-04-02 15:30:00,14.84,14.92,14.83,14.88,306103.0,14.6924,14.7716,14.6825,14.732,306103.0
2025-04-03 09:30:00,14.38,14.5,13.8,13.85,243108.0,14.237,14.3558,13.6628,13.7123,243108.0
2025-04-03 10:00:00,13.84,13.9,13.64,13.7,123066.0,13.7024,13.7618,13.5044,13.5638,123066.0
2025-04-03 10:30:00,13.7,13.81,13.64,13.65,152186.0,13.5638,13.6727,13.5044,13.5143,152186.0
2025-04-03 11:00:00,13.65,13.67,13.6,13.61,86321.0,13.5143,13.5341,13.4648,13.4747,86321.0
2025-04-03 11:30:00,13.61,13.68,13.59,13.66,64872.0,13.4747,13.544,13.4549,13.5242,64872.0
2025-04-03 12:00:00,13.66,13.87,13.66,13.84,123473.0,13.5242,13.7321,13.5242,13.7024,123473.0
2025-04-03 12:30:00,13.84,13.85,13.71,13.72,44289.0,13.7024,13.7123,13.5737,13.5836,44289.0
2025-04-03 13:00:00,13.73,13.74,13.65,13.68,67519.0,13.5935,13.6034,13.5143,13.544,67519.0
2025-04-03 13:30:00,13.68,13.7,13.64,13.69,57155.0,13.544,13.5638,13.5044,13.5539,57155.0
2025-04-03 14:00:00,13.69,13.7,13.57,13.61,115841.0,13.5539,13.5638,13.4351,13.4747,115841.0
2025-04-03 14:30:00,13.6,13.71,13.58,13.67,240077.0,13.4648,13.5737,13.445,13.5341,240077.0
2025-04-03 15:00:00,13.67,13.75,13.6,13.62,171204.0,13.5341,13.6133,13.4648,13.4846,171204.0
2025-04-03 15:30:00,13.62,13.7,13.57,13.61,534096.0,13.4846,13.5638,13.4351,13.4747,534096.0
2025-04-04 09:30:00,13.28,13.42,12.61,12.78,269743.0,13.1479,13.2866,12.4846,12.6529,269743.0
2025-04-04 10:00:00,12.77,12.91,12.73,12.75,173893.0,12.643,12.7816,12.6034,12.6232,173893.0
2025-04-04 10:30:00,12.76,12.8,12.54,12.71,169844.0,12.6331,12.6727,12.4153,12.5836,169844.0
2025-04-04 11:00:00,12.69,13.22,12.68,13.07,219236.0,12.5638,13.0885,12.5539,12.94,219236.0
2025-04-04 11:30:00,13.05,13.45,13.05,13.41,369135.0,12.9202,13.3163,12.9202,13.2767,369135.0
2025-04-04 12:00:00,13.41,13.59,13.28,13.29,232308.0,13.2767,13.4549,13.1479,13.1578,232308.0
2025-04-04 12:30:00,13.31,13.38,13.2,13.31,143034.0,13.1776,13.2469,13.0687,13.1776,143034.0
2025-04-04 13:00:00,13.31,13.4,13.28,13.37,142004.0,13.1776,13.2667,13.1479,13.237,142004.0
2025-04-04 13:30:00,13.36,13.53,13.3,13.52,283585.0,13.2271,13.3955,13.1677,13.3856,283585.0
2025-04-04 14:00:00,13.52,13.58,13.41,13.44,113365.0,13.3856,13.445,13.2767,13.3064,113365.0
2025-04-04 14:30:00,13.44,13.59,13.4,13.5,193484.0,13.3064,13.4549,13.2667,13.3658,193484.0
2025-04-04 15:00:00,13.51,13.73,13.46,13.67,262283.0,13.3757,13.5935,13.3262,13.5341,262283.0
2025-04-04 15:30:00,13.67,13.71,13.52,13.59,618703.0,13.5341,13.5737,13.3856,13.4549,618703.0
2025-04-07 09:30:00,13.06,13.09,12.62,13.06,181903.0,12.9301,12.9598,12.4945,12.9301,181903.0
2025-04-07 10:00:00,13.04,13.9,13.0,13.2,488125.0,12.9103,13.7618,12.8707,13.0687,488125.0
2025-04-07 10:30:00,13.2,13.46,12.94,13.4,145355.0,13.0687,13.3262,12.8113,13.2667,145355.0
2025-04-07 11:00:00,13.42,13.46,12.85,12.87,103225.0,13.2866,13.3262,12.7222,12.742,103225.0
2025-04-07 11:30:00,12.9,13.1,12.88,13.02,110123.0,12.7717,12.9697,12.7519,12.8905,110123.0
2025-04-07 12:00:00,13.05,13.07,12.81,12.97,136208.0,12.9202,12.94,12.6826,12.841,136208.0
2025-04-07 12:30:00,12.98,13.07,12.79,12.84,125525.0,12.8509,12.94,12.6628,12.7123,125525.0
2025-04-07 13:00:00,12.85,13.14,12.82,13.13,116436.0,12.7222,13.0093,12.6925,12.9994,116436.0
2025-04-07 13:30:00,13.13,13.31,13.02,13.23,208779.0,12.9994,13.1776,12.8905,13.0984,208779.0
2025-04-07 14:00:00,13.22,13.29,13.08,13.16,213235.0,13.0885,13.1578,12.9499,13.0291,213235.0
2025-04-07 14:30:00,13.17,13.32,13.15,13.19,106401.0,13.039,13.1875,13.0192,13.0588,106401.0
2025-04-07 15:00:00,13.19,13.35,13.19,13.22,177564.0,13.0588,13.2172,13.0588,13.0885,177564.0
2025-04-07 15:30:00,13.22,13.31,13.11,13.24,843323.0,13.0885,13.1776,12.9796,13.1083,843323.0
2025-04-08 09:30:00,13.46,13.48,13.21,13.41,136637.0,13.3262,13.346,13.0786,13.2767,136637.0
2025-04-08 10:00:00,13.41,13.54,13.31,13.51,124934.0,13.2767,13.4054,13.1776,13.3757,124934.0
2025-04-08 10:30:00,13.51,13.54,13.31,13.33,111050.0,13.3757,13.4054,13.1776,13.1974,111050.0
2025-04-08 11:00:00,13.31,13.37,13.21,13.22,105869.0,13.1776,13.237,13.0786,13.0885,105869.0
2025-04-08 11:30:00,13.21,13.39,13.21,13.38,103170.0,13.0786,13.2568,13.0786,13.2469,103170.0
2025-04-08 12:00:00,13.38,13.41,13.17,13.23,64176.0,13.2469,13.2767,13.039,13.0984,64176.0
2025-04-08 12:30:00,13.24,13.26,12.9,12.91,103520.0,13.1083,13.1281,12.7717,12.7816,103520.0
2025-04-08 13:00:00,12.92,13.0,12.81,12.84,117111.0,12.7915,12.8707,12.6826,12.7123,117111.0
2025-04-08 13:30:00,12.85,13.03,12.84,12.98,88927.0,12.7222,12.9004,12.7123,12.8509,88927.0
2025-04-08 14:00:00,12.97,12.98,12.84,12.85,62138.0,12.841,12.8509,12.7123,12.7222,62138.0
2025-04-08 14:30:00,12.85,13.01,12.76,12.77,216590.0,12.7222,12.8806,12.6331,12.643,216590.0
2025-04-08 15:00:00,12.77,12.78,12.58,12.65,141089.0,12.643,12.6529,12.4549,12.5242,141089.0
2025-04-08 15:30:00,12.65,12.67,12.49,12.67,358774.0,12.5242,12.544,12.3658,12.544,358774.0
2025-04-09 09:30:00,12.51,12.71,12.38,12.42,211860.0,12.3856,12.5836,12.2569,12.2965,211860.0
2025-04-09 10:00:00,12.44,12.49,12.29,12.41,234966.0,12.3163,12.3658,12.1678,12.2866,234966.0
2025-04-09 10:30:00,12.41,12.56,12.34,12.36,118042.0,12.2866,12.4351,12.2173,12.2371,118042.0
2025-04-09 11:00:00,12.36,12.55,12.36,12.43,106214.0,12.2371,12.4252,12.2371,12.3064,106214.0
2025-04-09 11:30:00,12.43,12.45,12.18,12.21,197778.0,12.3064,12.3262,12.0589,12.0886,197778.0
2025-04-09 12:00:00,12.21,12.4,12.2,12.33,76033.0,12.0886,12.2767,12.0787,12.2074,76033.0
2025-04-09 12:30:00,12.32,12.39,12.29,12.29,154419.0,12.1975,12.2668,12.1678,12.1678,154419.0
2025-04-09 13:00:00,12.3,13.35,12.24,13.05,239352.0,12.1777,13.2172,12.1183,12.9202,239352.0
2025-04-09 13:30:00,13.07,13.53,13.04,13.46,224363.0,12.94,13.3955,12.9103,13.3262,224363.0
2025-04-09 14:00:00,13.47,13.9,13.47,13.82,454873.0,13.3361,13.7618,13.3361,13.6826,454873.0
2025-04-09 14:30:00,13.82,13.88,13.51,13.54,187442.0,13.6826,13.742,13.3757,13.4054,187442.0
2025-04-09 15:00:00,13.53,13.71,13.48,13.63,516126.0,13.3955,13.5737,13.346,13.4945,516126.0
2025-04-09 15:30:00,13.65,13.76,13.57,13.65,922610.0,13.5143,13.6232,13.4351,13.5143,922610.0
2025-04-10 09:30:00,13.38,13.63,12.72,12.76,195554.0,13.2469,13.4945,12.5935,12.6331,195554.0
2025-04-10 10:00:00,12.74,12.77,12.52,12.57,203382.0,12.6133,12.643,12.3955,12.445,203382.0
2025-04-10 10:30:00,12.57,12.66,12.39,12.41,224921.0,12.445,12.5341,12.2668,12.2866,224921.0
2025-04-10 11:00:00,12.41,12.51,12.35,12.41,165924.0,12.2866,12.3856,12.2272,12.2866,165924.0
2025-04-10 11:30:00,12.41,12.47,12.29,12.38,189053.0,12.2866,12.346,12.1678,12.2569,189053.0
2025-04-10 12:00:00,12.38,12.44,12.27,12.36,121273.0,12.2569,12.3163,12.148,12.2371,121273.0
2025-04-10 12:30:00,12.35,12.54,12.34,12.5,95785.0,12.2272,12.4153,12.2173,12.3757,95785.0
2025-04-10 13:00:00,12.51,12.64,12.3,12.37,131517.0,12.3856,12.5143,12.1777,12.247,131517.0
2025-04-10 13:30:00,12.36,12.62,12.34,12.57,224196.0,12.2371,12.4945,12.2173,12.445,224196.0
2025-04-10 14:00:00,12.57,12.69,12.5,12.66,254174.0,12.445,12.5638,12.3757,12.5341,254174.0
2025-04-10 14:30:00,12.66,12.73,12.55,12.61,148859.0,12.5341,12.6034,12.4252,12.4846,148859.0
2025-04-10 15:00:00,12.6,12.72,12.54,12.56,191397.0,12.4747,12.5935,12.4153,12.4351,191397.0
2025-04-10 15:30:00,12.55,12.73,12.51,12.63,657848.0,12.4252,12.6034,12.3856,12.5044,657848.0
2025-04-11 09:30:00,12.8,12.8,12.39,12.54,158368.0,12.6727,12.6727,12.2668,12.4153,158368.0
2025-04-11 10:00:00,12.51,12.57,12.38,12.42,100576.0,12.3856,12.445,12.2569,12.2965,100576.0
2025-04-11 10:30:00,12.41,12.49,12.26,12.27,165712.0,12.2866,12.3658,12.1381,12.148,165712.0
2025-04-11 11:00:00,12.27,12.38,12.2,12.2,133849.0,12.148,12.2569,12.0787,12.0787,133849.0
2025-04-11 11:30:00,12.19,12.46,12.16,12.46,229545.0,12.0688,12.3361,12.0391,12.3361,229545.0
2025-04-11 12:00:00,12.46,12.55,12.39,12.43,99667.0,12.3361,12.4252,12.2668,12.3064,99667.0
2025-04-11 12:30:00,12.43,12.73,12.42,12.7,175127.0,12.3064,12.6034,12.2965,12.5737,175127.0
2025-04-11 13:00:00,12.7,12.72,12.49,12.51,258340.0,12.5737,12.5935,12.3658,12.3856,258340.0
2025-04-11 13:30:00,12.51,12.82,12.49,12.75,195980.0,12.3856,12.6925,12.3658,12.6232,195980.0
2025-04-11 14:00:00,12.76,12.84,12.71,12.76,93228.0,12.6331,12.7123,12.5836,12.6331,93228.0
2025-04-11 14:30:00,12.76,12.81,12.71,12.71,113719.0,12.6331,12.6826,12.5836,12.5836,113719.0
2025-04-11 15:00:00,12.71,12.87,12.71,12.81,161978.0,12.5836,12.742,12.5836,12.6826,161978.0
2025-04-11 15:30:00,12.81,12.82,12.73,12.74,554333.0,12.6826,12.6925,12.6034,12.6133,554333.0
2025-04-14 09:30:00,13.04,13.07,12.81,12.83,66572.0,12.9103,12.94,12.6826,12.7024,66572.0
2025-04-14 10:00:00,12.83,12.92,12.76,12.9,74540.0,12.7024,12.7915,12.6331,12.7717,74540.0
2025-04-14 10:30:00,12.9,12.98,12.87,12.94,54105.0,12.7717,12.8509,12.742,12.8113,54105.0
2025-04-14 11:00:00,12.94,12.95,12.82,12.83,46432.0,12.8113,12.8212,12.6925,12.7024,46432.0
2025-04-14 11:30:00,12.84,12.88,12.71,12.71,49206.0,12.7123,12.7519,12.5836,12.5836,49206.0
2025-04-14 12:00:00,12.71,12.83,12.7,12.78,39076.0,12.5836,12.7024,12.5737,12.6529,39076.0
2025-04-14 12:30:00,12.78,12.85,12.77,12.81,42876.0,12.6529,12.7222,12.643,12.6826,42876.0
2025-04-14 13:00:00,12.81,12.96,12.77,12.82,86435.0,12.6826,12.8311,12.643,12.6925,86435.0
2025-04-14 13:30:00,12.82,12.96,12.81,12.9,146351.0,12.6925,12.8311,12.6826,12.7717,146351.0
2025-04-14 14:00:00,12.91,12.97,12.89,12.93,44142.0,12.7816,12.841,12.7618,12.8014,44142.0
2025-04-14 14:30:00,12.93,12.99,12.92,12.98,62498.0,12.8014,12.8608,12.7915,12.8509,62498.0
2025-04-14 15:00:00,12.98,13.04,12.97,13.02,185009.0,12.8509,12.9103,12.841,12.8905,185009.0
2025-04-14 15:30:00,13.02,13.14,13.01,13.07,570956.0,12.8905,13.0093,12.8806,12.94,570956.0
2025-04-15 09:30:00,12.8,12.95,12.77,12.8,172907.0,12.6727,12.8212,12.643,12.6727,172907.0
2025-04-15 10:00:00,12.8,12.91,12.68,12.71,216388.0,12.6727,12.7816,12.5539,12.5836,216388.0
2025-04-15 10:30:00,12.71,12.74,12.63,12.71,84823.0,12.5836,12.6133,12.5044,12.5836,84823.0
2025-04-15 11:00:00,12.71,12.77,12.65,12.65,76350.0,12.5836,12.643,12.5242,12.5242,76350.0
2025-04-15 11:30:00,12.64,12.7,12.59,12.63,68582.0,12.5143,12.5737,12.4648,12.5044,68582.0
2025-04-15 12:00:00,12.63,12.65,12.56,12.57,58832.0,12.5044,12.5242,12.4351,12.445,58832.0
2025-04-15 12:30:00,12.57,12.59,12.54,12.56,55044.0,12.445,12.4648,12.4153,12.4351,55044.0
2025-04-15 13:00:00,12.57,12.62,12.51,12.54,275330.0,12.445,12.4945,12.3856,12.4153,275330.0
2025-04-15 13:30:00,12.53,12.63,12.5,12.62,118343.0,12.4054,12.5044,12.3757,12.4945,118343.0
2025-04-15 14:00:00,12.62,12.63,12.5,12.56,113374.0,12.4945,12.5044,12.3757,12.4351,113374.0
2025-04-15 14:30:00,12.57,12.61,12.56,12.59,68527.0,12.445,12.4846,12.4351,12.4648,68527.0
2025-04-15 15:00:00,12.59,12.59,12.51,12.53,125314.0,12.4648,12.4648,12.3856,12.4054,125314.0
2025-04-15 15:30:00,12.53,12.57,12.48,12.54,496024.0,12.4054,12.445,12.3559,12.4153,496024.0
2025-04-16 09:30:00,12.48,12.68,12.35,12.37,82775.0,12.3559,12.5539,12.2272,12.247,82775.0
2025-04-16 10:00:00,12.38,12.48,12.34,12.37,103390.0,12.2569,12.3559,12.2173,12.247,103390.0
2025-04-16 10:30:00,12.36,12.47,12.35,12.45,38566.0,12.2371,12.346,12.2272,12.3262,38566.0
2025-04-16 11:00:00,12.45,12.64,12.44,12.6,68849.0,12.3262,12.5143,12.3163,12.4747,68849.0
2025-04-16 11:30:00,12.6,12.69,12.57,12.66,128312.0,12.4747,12.5638,12.445,12.5341,128312.0
2025-04-16 12:00:00,12.66,12.69,12.6,12.61,87978.0,12.5341,12.5638,12.4747,12.4846,87978.0
2025-04-16 12:30:00,12.61,12.67,12.59,12.65,58805.0,12.4846,12.544,12.4648,12.5242,58805.0
2025-04-16 13:00:00,12.65,12.73,12.61,12.71,144197.0,12.5242,12.6034,12.4846,12.5836,144197.0
2025-04-16 13:30:00,12.7,12.71,12.53,12.54,148767.0,12.5737,12.5836,12.4054,12.4153,148767.0
2025-04-16 14:00:00,12.54,12.59,12.49,12.55,87060.0,12.4153,12.4648,12.3658,12.4252,87060.0
2025-04-16 14:30:00,12.56,12.56,12.45,12.46,99058.0,12.4351,12.4351,12.3262,12.3361,99058.0
2025-04-16 15:00:00,12.46,12.56,12.45,12.48,420184.0,12.3361,12.4351,12.3262,12.3559,420184.0
2025-04-16 15:30:00,12.48,12.69,12.46,12.66,633746.0,12.3559,12.5638,12.3361,12.5341,633746.0
2025-04-17 09:30:00,12.66,12.8,12.63,12.64,79652.0,12.5341,12.6727,12.5044,12.5143,79652.0
2025-04-17 10:00:00,12.65,12.74,12.62,12.69,244511.0,12.5242,12.6133,12.4945,12.5638,244511.0
2025-04-17 10:30:00,12.69,12.79,12.66,12.72,90428.0,12.5638,12.6628,12.5341,12.5935,90428.0
2025-04-17 11:00:00,12.71,12.75,12.69,12.71,40757.0,12.5836,12.6232,12.5638,12.5836,40757.0
2025-04-17 11:30:00,12.7,12.75,12.67,12.69,42526.0,12.5737,12.6232,12.544,12.5638,42526.0
2025-04-17 12:00:00,12.69,12.79,12.66,12.77,101405.0,12.5638,12.6628,12.5341,12.643,101405.0
2025-04-17 12:30:00,12.77,12.81,12.72,12.79,45529.0,12.643,12.6826,12.5935,12.6628,45529.0
2025-04-17 13:00:00,12.79,12.81,12.71,12.73,63451.0,12.6628,12.6826,12.5836,12.6034,63451.0
2025-04-17 13:30:00,12.74,12.83,12.73,12.78,80780.0,12.6133,12.7024,12.6034,12.6529,80780.0
2025-04-17 14:00:00,12.77,12.79,12.75,12.77,85783.0,12.643,12.6628,12.6232,12.643,85783.0
2025-04-17 14:30:00,12.78,12.85,12.75,12.79,177410.0,12.6529,12.7222,12.6232,12.6628,177410.0
2025-04-17 15:00:00,12.79,12.83,12.79,12.81,109007.0,12.6628,12.7024,12.6628,12.6826,109007.0
2025-04-17 15:30:00,12.81,12.88,12.79,12.83,585411.0,12.6826,12.7519,12.6628,12.7024,585411.0
2025-04-21 09:30:00,12.82,12.84,12.58,12.58,64676.0,12.6925,12.7123,12.4549,12.4549,64676.0
2025-04-21 10:00:00,12.59,12.65,12.53,12.59,111663.0,12.4648,12.5242,12.4054,12.4648,111663.0
2025-04-21 10:30:00,12.59,12.61,12.54,12.54,43182.0,12.4648,12.4846,12.4153,12.4153,43182.0
2025-04-21 11:00:00,12.54,12.57,12.47,12.54,62601.0,12.4153,12.445,12.346,12.4153,62601.0
2025-04-21 11:30:00,12.54,12.59,12.51,12.56,59437.0,12.4153,12.4648,12.3856,12.4351,59437.0
2025-04-21 12:00:00,12.56,12.67,12.56,12.66,123300.0,12.4351,12.544,12.4351,12.5341,123300.0
2025-04-21 12:30:00,12.66,12.75,12.66,12.69,28154.0,12.5341,12.6232,12.5341,12.5638,28154.0
2025-04-21 13:00:00,12.69,12.74,12.67,12.67,64268.0,12.5638,12.6133,12.544,12.544,64268.0
2025-04-21 13:30:00,12.68,12.8,12.66,12.77,247498.0,12.5539,12.6727,12.5341,12.643,247498.0
2025-04-21 14:00:00,12.77,12.81,12.75,12.79,64660.0,12.643,12.6826,12.6232,12.6628,64660.0
2025-04-21 14:30:00,12.8,12.83,12.77,12.81,96166.0,12.6727,12.7024,12.643,12.6826,96166.0
2025-04-21 15:00:00,12.8,12.86,12.79,12.86,90586.0,12.6727,12.7321,12.6628,12.7321,90586.0
2025-04-21 15:30:00,12.86,12.9,12.8,12.81,434627.0,12.7321,12.7717,12.6727,12.6826,434627.0
2025-04-22 09:30:00,12.94,13.07,12.89,12.93,95024.0,12.8113,12.94,12.7618,12.8014,95024.0
2025-04-22 10:00:00,12.92,12.96,12.88,12.88,78222.0,12.7915,12.8311,12.7519,12.7519,78222.0
2025-04-22 10:30:00,12.89,12.93,12.87,12.88,80974.0,12.7618,12.8014,12.742,12.7519,80974.0
2025-04-22 11:00:00,12.88,13.0,12.87,12.93,148843.0,12.7519,12.8707,12.742,12.8014,148843.0
2025-04-22 11:30:00,12.93,12.93,12.8,12.88,44465.0,12.8014,12.8014,12.6727,12.7519,44465.0
2025-04-22 12:00:00,12.88,13.06,12.88,13.04,96278.0,12.7519,12.9301,12.7519,12.9103,96278.0
2025-04-22 12:30:00,13.04,13.09,13.03,13.06,30416.0,12.9103,12.9598,12.9004,12.9301,30416.0
2025-04-22 13:00:00,13.06,13.07,12.87,12.91,107426.0,12.9301,12.94,12.742,12.7816,107426.0
2025-04-22 13:30:00,12.92,13.0,12.9,12.92,68634.0,12.7915,12.8707,12.7717,12.7915,68634.0
2025-04-22 14:00:00,12.92,13.03,12.91,13.02,70235.0,12.7915,12.9004,12.7816,12.8905,70235.0
2025-04-22 14:30:00,13.02,13.03,12.9,13.0,194018.0,12.8905,12.9004,12.7717,12.8707,194018.0
2025-04-22 15:00:00,13.0,13.03,12.97,13.0,86748.0,12.8707,12.9004,12.841,12.8707,86748.0
2025-04-22 15:30:00,13.0,13.04,12.96,13.01,312402.0,12.8707,12.9103,12.8311,12.8806,312402.0
2025-04-23 09:30:00,13.4,13.83,13.31,13.72,434861.0,13.2667,13.6925,13.1776,13.5836,434861.0
2025-04-23 10:00:00,13.74,13.81,13.63,13.64,177759.0,13.6034,13.6727,13.4945,13.5044,177759.0
2025-04-23 10:30:00,13.64,13.67,13.53,13.53,61756.0,13.5044,13.5341,13.3955,13.3955,61756.0
2025-04-23 11:00:00,13.54,13.6,13.35,13.38,113032.0,13.4054,13.4648,13.2172,13.2469,113032.0
2025-04-23 11:30:00,13.38,13.38,13.25,13.29,76422.0,13.2469,13.2469,13.1182,13.1578,76422.0
2025-04-23 12:00:00,13.29,13.31,13.25,13.3,109729.0,13.1578,13.1776,13.1182,13.1677,109729.0
2025-04-23 12:30:00,13.31,13.36,13.3,13.36,63734.0,13.1776,13.2271,13.1677,13.2271,63734.0
2025-04-23 13:00:00,13.36,13.42,13.29,13.41,105631.0,13.2271,13.2866,13.1578,13.2767,105631.0
2025-04-23 13:30:00,13.41,13.45,13.37,13.42,87177.0,13.2767,13.3163,13.237,13.2866,87177.0
2025-04-23 14:00:00,13.42,13.46,13.36,13.37,67200.0,13.2866,13.3262,13.2271,13.237,67200.0
2025-04-23 14:30:00,13.37,13.4,13.29,13.33,90228.0,13.237,13.2667,13.1578,13.1974,90228.0
2025-04-23 15:00:00,13.34,13.35,13.25,13.28,153365.0,13.2073,13.2172,13.1182,13.1479,153365.0
2025-04-23 15:30:00,13.27,13.33,13.22,13.27,1060544.0,13.138,13.1974,13.0885,13.138,1060544.0
2025-04-24 09:30:00,13.37,13.48,13.16,13.42,115960.0,13.237,13.346,13.0291,13.2866,115960.0
2025-04-24 10:00:00,13.42,13.54,13.38,13.53,61546.0,13.2866,13.4054,13.2469,13.3955,61546.0
2025-04-24 10:30:00,13.53,13.57,13.5,13.52,50894.0,13.3955,13.4351,13.3658,13.3856,50894.0
2025-04-24 11:00:00,13.53,13.58,13.51,13.56,44117.0,13.3955,13.445,13.3757,13.4252,44117.0
2025-04-24 11:30:00,13.55,13.61,13.54,13.57,37845.0,13.4153,13.4747,13.4054,13.4351,37845.0
2025-04-24 12:00:00,13.57,13.63,13.56,13.62,29869.0,13.4351,13.4945,13.4252,13.4846,29869.0
2025-04-24 12:30:00,13.62,13.65,13.61,13.61,38935.0,13.4846,13.5143,13.4747,13.4747,38935.0
2025-04-24 13:00:00,13.61,13.69,13.6,13.67,108838.0,13.4747,13.5539,13.4648,13.5341,108838.0
2025-04-24 13:30:00,13.67,13.79,13.66,13.71,80039.0,13.5341,13.6529,13.5242,13.5737,80039.0
2025-04-24 14:00:00,13.71,13.73,13.67,13.68,59036.0,13.5737,13.5935,13.5341,13.544,59036.0
2025-04-24 14:30:00,13.68,13.73,13.67,13.7,65651.0,13.544,13.5935,13.5341,13.5638,65651.0
2025-04-24 15:00:00,13.71,13.71,13.6,13.61,118083.0,13.5737,13.5737,13.4648,13.4747,118083.0
2025-04-24 15:30:00,13.62,13.74,13.61,13.68,649670.0,13.4846,13.6034,13.4747,13.544,649670.0
2025-04-25 09:30:00,13.67,13.71,13.52,13.6,83227.0,13.5341,13.5737,13.3856,13.4648,83227.0
2025-04-25 10:00:00,13.61,13.77,13.58,13.71,263858.0,13.4747,13.6331,13.445,13.5737,263858.0
2025-04-25 10:30:00,13.7,13.85,13.69,13.85,75077.0,13.5638,13.7123,13.5539,13.7123,75077.0
2025-04-25 11:00:00,13.85,13.88,13.79,13.8,37459.0,13.7123,13.742,13.6529,13.6628,37459.0
2025-04-25 11:30:00,13.79,13.85,13.78,13.78,145801.0,13.6529,13.7123,13.643,13.643,145801.0
2025-04-25 12:00:00,13.79,13.81,13.73,13.74,54110.0,13.6529,13.6727,13.5935,13.6034,54110.0
2025-04-25 12:30:00,13.74,13.76,13.71,13.74,21384.0,13.6034,13.6232,13.5737,13.6034,21384.0
2025-04-25 13:00:00,13.73,13.8,13.73,13.77,39071.0,13.5935,13.6628,13.5935,13.6331,39071.0
2025-04-25 13:30:00,13.78,13.79,13.63,13.65,41531.0,13.643,13.6529,13.4945,13.5143,41531.0
2025-04-25 14:00:00,13.64,13.7,13.64,13.68,45060.0,13.5044,13.5638,13.5044,13.544,45060.0
2025-04-25 14:30:00,13.68,13.77,13.68,13.7,75019.0,13.544,13.6331,13.544,13.5638,75019.0
2025-04-25 15:00:00,13.69,13.72,13.68,13.7,95485.0,13.5539,13.5836,13.544,13.5638,95485.0
2025-04-25 15:30:00,13.7,13.79,13.68,13.75,353613.0,13.5638,13.6529,13.544,13.6133,353613.0
2025-04-28 09:30:00,13.79,13.95,13.75,13.79,116618.0,13.6529,13.8113,13.6133,13.6529,116618.0
2025-04-28 10:00:00,13.78,13.95,13.77,13.91,146559.0,13.643,13.8113,13.6331,13.7717,146559.0
2025-04-28 10:30:00,13.91,13.96,13.87,13.88,51963.0,13.7717,13.8212,13.7321,13.742,51963.0
2025-04-28 11:00:00,13.87,13.91,13.79,13.79,43698.0,13.7321,13.7717,13.6529,13.6529,43698.0
2025-04-28 11:30:00,13.78,13.82,13.74,13.75,40958.0,13.643,13.6826,13.6034,13.6133,40958.0
2025-04-28 12:00:00,13.76,13.83,13.7,13.81,148578.0,13.6232,13.6925,13.5638,13.6727,148578.0
2025-04-28 12:30:00,13.81,13.82,13.76,13.77,78929.0,13.6727,13.6826,13.6232,13.6331,78929.0
2025-04-28 13:00:00,13.77,13.79,13.69,13.7,106257.0,13.6331,13.6529,13.5539,13.5638,106257.0
2025-04-28 13:30:00,13.7,13.76,13.68,13.76,50853.0,13.5638,13.6232,13.544,13.6232,50853.0
2025-04-28 14:00:00,13.76,13.84,13.74,13.79,88411.0,13.6232,13.7024,13.6034,13.6529,88411.0
2025-04-28 14:30:00,13.79,13.82,13.78,13.79,75329.0,13.6529,13.6826,13.643,13.6529,75329.0
2025-04-28 15:00:00,13.79,13.84,13.78,13.82,148211.0,13.6529,13.7024,13.643,13.6826,148211.0
2025-04-28 15:30:00,13.82,13.89,13.79,13.87,384767.0,13.6826,13.7519,13.6529,13.7321,384767.0
2025-04-29 09:30:00,13.72,13.88,13.72,13.8,119726.0,13.5836,13.742,13.5836,13.6628,119726.0
2025-04-29 10:00:00,13.79,13.86,13.77,13.81,93228.0,13.6529,13.7222,13.6331,13.6727,93228.0
2025-04-29 10:30:00,13.81,13.97,13.79,13.96,81049.0,13.6727,13.8311,13.6529,13.8212,81049.0
2025-04-29 11:00:00,13.96,13.96,13.83,13.87,64978.0,13.8212,13.8212,13.6925,13.7321,64978.0
2025-04-29 11:30:00,13.87,13.9,13.86,13.88,68725.0,13.7321,13.7618,13.7222,13.742,68725.0
2025-04-29 12:00:00,13.88,14.0,13.87,13.98,75553.0,13.742,13.8608,13.7321,13.841,75553.0
2025-04-29 12:30:00,13.98,14.01,13.89,13.9,55819.0,13.841,13.8707,13.7519,13.7618,55819.0
2025-04-29 13:00:00,13.9,13.92,13.85,13.91,44116.0,13.7618,13.7816,13.7123,13.7717,44116.0
2025-04-29 13:30:00,13.91,13.96,13.91,13.94,78392.0,13.7717,13.8212,13.7717,13.8014,78392.0
2025-04-29 14:00:00,13.95,13.99,13.92,13.95,99731.0,13.8113,13.8509,13.7816,13.8113,99731.0
2025-04-29 14:30:00,13.95,14.0,13.91,13.94,157226.0,13.8113,13.8608,13.7717,13.8014,157226.0
2025-04-29 15:00:00,13.94,13.97,13.9,13.93,212884.0,13.8014,13.8311,13.7618,13.7915,212884.0
2025-04-29 15:30:00,13.93,13.98,13.9,13.95,540448.0,13.7915,13.841,13.7618,13.8113,540448.0
2025-04-30 09:30:00,13.82,13.82,13.38,13.7,305123.0,13.6826,13.6826,13.2469,13.5638,305123.0
2025-04-30 10:00:00,13.7,13.82,13.65,13.75,156772.0,13.5638,13.6826,13.5143,13.6133,156772.0
2025-04-30 10:30:00,13.74,13.77,13.6,13.63,148358.0,13.6034,13.6331,13.4648,13.4945,148358.0
2025-04-30 11:00:00,13.63,13.76,13.62,13.74,141450.0,13.4945,13.6232,13.4846,13.6034,141450.0
2025-04-30 11:30:00,13.74,13.75,13.67,13.68,179976.0,13.6034,13.6133,13.5341,13.544,179976.0
2025-04-30 12:00:00,13.69,13.75,13.65,13.66,59747.0,13.5539,13.6133,13.5143,13.5242,59747.0
2025-04-30 12:30:00,13.66,13.76,13.63,13.75,78772.0,13.5242,13.6232,13.4945,13.6133,78772.0
2025-04-30 13:00:00,13.75,13.8,13.74,13.79,92223.0,13.6133,13.6628,13.6034,13.6529,92223.0
2025-04-30 13:30:00,13.79,13.83,13.78,13.81,32717.0,13.6529,13.6925,13.643,13.6727,32717.0
2025-04-30 14:00:00,13.81,13.91,13.78,13.88,106745.0,13.6727,13.7717,13.643,13.742,106745.0
2025-04-30 14:30:00,13.88,13.9,13.85,13.86,85952.0,13.742,13.7618,13.7123,13.7222,85952.0
2025-04-30 15:00:00,13.86,13.88,13.79,13.81,171507.0,13.7222,13.742,13.6529,13.6727,171507.0
2025-04-30 15:30:00,13.81,13.94,13.78,13.93,974456.0,13.6727,13.8014,13.643,13.7915,974456.0
2025-05-01 09:30:00,14.03,14.12,13.89,14.06,166803.0,13.8905,13.9796,13.7519,13.9202,166803.0
2025-05-01 10:00:00,14.08,14.19,14.04,14.12,111124.0,13.94,14.0489,13.9004,13.9796,111124.0
2025-05-01 10:30:00,14.12,14.2,14.08,14.12,122212.0,13.9796,14.0588,13.94,13.9796,122212.0
2025-05-01 11:00:00,14.12,14.2,14.09,14.1,70039.0,13.9796,14.0588,13.9499,13.9598,70039.0
2025-05-01 11:30:00,14.1,14.12,13.97,14.01,168174.0,13.9598,13.9796,13.8311,13.8707,168174.0
2025-05-01 12:00:00,14.02,14.02,13.92,13.93,64617.0,13.8806,13.8806,13.7816,13.7915,64617.0
2025-05-01 12:30:00,13.93,14.0,13.91,13.98,87312.0,13.7915,13.8608,13.7717,13.841,87312.0
2025-05-01 13:00:00,13.98,14.06,13.9,14.06,203253.0,13.841,13.9202,13.7618,13.9202,203253.0
2025-05-01 13:30:00,14.07,14.11,14.01,14.02,92029.0,13.9301,13.9697,13.8707,13.8806,92029.0
2025-05-01 14:00:00,14.02,14.08,14.01,14.03,62880.0,13.8806,13.94,13.8707,13.8905,62880.0
2025-05-01 14:30:00,14.03,14.05,14.01,14.02,79422.0,13.8905,13.9103,13.8707,13.8806,79422.0
2025-05-01 15:00:00,14.02,14.04,13.98,14.03,132527.0,13.8806,13.9004,13.841,13.8905,132527.0
2025-05-01 15:30:00,14.03,14.04,13.92,13.93,435527.0,13.8905,13.9004,13.7816,13.7915,435527.0
2025-05-02 09:30:00,14.16,14.3,14.09,14.1,150253.0,14.0192,14.1578,13.9499,13.9598,150253.0
2025-05-02 10:00:00,14.09,14.28,14.09,14.14,98502.0,13.9499,14.138,13.9499,13.9994,98502.0
2025-05-02 10:30:00,14.14,14.15,14.06,14.12,73844.0,13.9994,14.0093,13.9202,13.9796,73844.0
2025-05-02 11:00:00,14.12,14.14,14.01,14.03,84950.0,13.9796,13.9994,13.8707,13.8905,84950.0
2025-05-02 11:30:00,14.02,14.07,14.02,14.03,53758.0,13.8806,13.9301,13.8806,13.8905,53758.0
2025-05-02 12:00:00,14.04,14.26,14.03,14.26,144110.0,13.9004,14.1182,13.8905,14.1182,144110.0
2025-05-02 12:30:00,14.26,14.27,14.2,14.2,81323.0,14.1182,14.1281,14.0588,14.0588,81323.0
2025-05-02 13:00:00,14.19,14.19,14.09,14.12,103070.0,14.0489,14.0489,13.9499,13.9796,103070.0
2025-05-02 13:30:00,14.11,14.14,14.05,14.08,208854.0,13.9697,13.9994,13.9103,13.94,208854.0
2025-05-02 14:00:00,14.09,14.12,14.07,14.08,66413.0,13.9499,13.9796,13.9301,13.94,66413.0
2025-05-02 14:30:00,14.08,14.1,14.04,14.05,70961.0,13.94,13.9598,13.9004,13.9103,70961.0
2025-05-02 15:00:00,14.06,14.12,14.02,14.08,137420.0,13.9202,13.9796,13.8806,13.94,137420.0
2025-05-02 15:30:00,14.08,14.11,14.05,14.09,369724.0,13.94,13.9697,13.9103,13.9499,369724.0
2025-05-05 09:30:00,13.98,14.01,13.72,13.93,170032.0,13.841,13.8707,13.5836,13.7915,170032.0
2025-05-05 10:00:00,13.94,14.03,13.91,14.03,271049.0,13.8014,13.8905,13.7717,13.8905,271049.0
2025-05-05 10:30:00,14.03,14.03,13.96,13.99,93875.0,13.8905,13.8905,13.8212,13.8509,93875.0
2025-05-05 11:00:00,13.99,14.0,13.95,13.99,61321.0,13.8509,13.8608,13.8113,13.8509,61321.0
2025-05-05 11:30:00,13.99,13.99,13.91,13.93,41659.0,13.8509,13.8509,13.7717,13.7915,41659.0
2025-05-05 12:00:00,13.92,13.99,13.91,13.96,106170.0,13.7816,13.8509,13.7717,13.8212,106170.0
2025-05-05 12:30:00,13.96,13.99,13.92,13.97,84347.0,13.8212,13.8509,13.7816,13.8311,84347.0
2025-05-05 13:00:00,13.96,13.97,13.91,13.92,90237.0,13.8212,13.8311,13.7717,13.7816,90237.0
2025-05-05 13:30:00,13.92,13.96,13.91,13.94,114084.0,13.7816,13.8212,13.7717,13.8014,114084.0
2025-05-05 14:00:00,13.95,14.01,13.94,13.98,124831.0,13.8113,13.8707,13.8014,13.841,124831.0
2025-05-05 14:30:00,13.98,13.99,13.93,13.95,62705.0,13.841,13.8509,13.7915,13.8113,62705.0
2025-05-05 15:00:00,13.94,13.95,13.89,13.91,84058.0,13.8014,13.8113,13.7519,13.7717,84058.0
2025-05-05 15:30:00,13.9,13.93,13.82,13.83,756035.0,13.7618,13.7915,13.6826,13.6925,756035.0
2025-05-06 09:30:00,13.77,13.77,13.6,13.77,146645.0,13.6331,13.6331,13.4648,13.6331,146645.0
2025-05-06 10:00:00,13.78,13.83,13.72,13.78,172166.0,13.643,13.6925,13.5836,13.643,172166.0
2025-05-06 10:30:00,13.78,13.79,13.65,13.67,109261.0,13.643,13.6529,13.5143,13.5341,109261.0
2025-05-06 11:00:00,13.67,13.7,13.62,13.69,74568.0,13.5341,13.5638,13.4846,13.5539,74568.0
2025-05-06 11:30:00,13.7,13.71,13.64,13.66,46609.0,13.5638,13.5737,13.5044,13.5242,46609.0
2025-05-06 12:00:00,13.66,13.75,13.65,13.69,59782.0,13.5242,13.6133,13.5143,13.5539,59782.0
2025-05-06 12:30:00,13.7,13.71,13.55,13.56,63725.0,13.5638,13.5737,13.4153,13.4252,63725.0
2025-05-06 13:00:00,13.56,13.6,13.47,13.48,114165.0,13.4252,13.4648,13.3361,13.346,114165.0
2025-05-06 13:30:00,13.48,13.49,13.34,13.35,93768.0,13.346,13.3559,13.2073,13.2172,93768.0
2025-05-06 14:00:00,13.35,13.37,13.24,13.37,555508.0,13.2172,13.237,13.1083,13.237,555508.0
2025-05-06 14:30:00,13.37,13.4,13.33,13.4,125341.0,13.237,13.2667,13.1974,13.2667,125341.0
2025-05-06 15:00:00,13.4,13.43,13.35,13.41,105115.0,13.2667,13.2965,13.2172,13.2767,105115.0
2025-05-06 15:30:00,13.42,13.46,13.33,13.35,516804.0,13.2866,13.3262,13.1974,13.2172,516804.0
2025-05-07 09:30:00,13.4,13.7,13.31,13.54,159204.0,13.2667,13.5638,13.1776,13.4054,159204.0
2025-05-07 10:00:00,13.54,13.55,13.35,13.36,75623.0,13.4054,13.4153,13.2172,13.2271,75623.0
2025-05-07 10:30:00,13.37,13.39,13.3,13.32,53052.0,13.237,13.2568,13.1677,13.1875,53052.0
2025-05-07 11:00:00,13.31,13.35,13.26,13.32,113440.0,13.1776,13.2172,13.1281,13.1875,113440.0
2025-05-07 11:30:00,13.31,13.37,13.3,13.35,79603.0,13.1776,13.237,13.1677,13.2172,79603.0
2025-05-07 12:00:00,13.34,13.4,13.32,13.34,69958.0,13.2073,13.2667,13.1875,13.2073,69958.0
2025-05-07 12:30:00,13.34,13.4,13.33,13.4,66530.0,13.2073,13.2667,13.1974,13.2667,66530.0
2025-05-07 13:00:00,13.39,13.44,13.37,13.41,180269.0,13.2568,13.3064,13.237,13.2767,180269.0
2025-05-07 13:30:00,13.42,13.42,13.31,13.33,210485.0,13.2866,13.2866,13.1776,13.1974,210485.0
2025-05-07 14:00:00,13.34,13.4,13.28,13.38,378705.0,13.2073,13.2667,13.1479,13.2469,378705.0
2025-05-07 14:30:00,13.38,13.46,13.32,13.41,332292.0,13.2469,13.3262,13.1875,13.2767,332292.0
2025-05-07 15:00:00,13.41,13.43,13.34,13.36,309584.0,13.2767,13.2965,13.2073,13.2271,309584.0
2025-05-07 15:30:00,13.36,13.71,13.35,13.69,1397076.0,13.2271,13.5737,13.2172,13.5539,1397076.0
2025-05-08 09:30:00,14.77,15.28,14.63,15.08,833510.0,14.6231,15.1281,14.4845,14.93,833510.0
2025-05-08 10:00:00,15.08,15.45,15.05,15.43,1184610.0,14.93,15.2964,14.9003,15.2766,1184610.0
2025-05-08 10:30:00,15.43,15.59,15.28,15.33,429930.0,15.2766,15.435,15.1281,15.1776,429930.0
2025-05-08 11:00:00,15.32,15.4,15.25,15.29,404237.0,15.1677,15.2469,15.0984,15.138,404237.0
2025-05-08 11:30:00,15.29,15.34,15.21,15.29,267588.0,15.138,15.1875,15.0588,15.138,267588.0
2025-05-08 12:00:00,15.28,15.62,15.22,15.59,630635.0,15.1281,15.4647,15.0687,15.435,630635.0
2025-05-08 12:30:00,15.6,15.96,15.59,15.82,362592.0,15.4449,15.8013,15.435,15.6627,362592.0
2025-05-08 13:00:00,15.82,15.85,15.68,15.7,233571.0,15.6627,15.6924,15.5241,15.5439,233571.0
2025-05-08 13:30:00,15.7,15.75,15.6,15.63,221329.0,15.5439,15.5934,15.4449,15.4746,221329.0
2025-05-08 14:00:00,15.63,15.75,15.59,15.71,330460.0,15.4746,15.5934,15.435,15.5538,330460.0
2025-05-08 14:30:00,15.71,15.93,15.7,15.86,508620.0,15.5538,15.7716,15.5439,15.7023,508620.0
2025-05-08 15:00:00,15.85,16.02,15.79,15.99,409436.0,15.6924,15.8607,15.633,15.831,409436.0
2025-05-08 15:30:00,15.99,16.09,15.79,15.93,1318366.0,15.831,15.93,15.633,15.7716,1318366.0
2025-05-09 09:30:00,15.84,16.03,15.7,16.01,395324.0,15.6825,15.8706,15.5439,15.8508,395324.0
2025-05-09 10:00:00,16.02,16.18,15.94,16.0,180346.0,15.8607,16.0191,15.7815,15.8409,180346.0
2025-05-09 10:30:00,16.0,16.12,15.96,16.03,197703.0,15.8409,15.9597,15.8013,15.8706,197703.0
2025-05-09 11:00:00,16.03,16.1,15.95,16.05,132631.0,15.8706,15.9399,15.7914,15.8904,132631.0
2025-05-09 11:30:00,16.05,16.09,16.0,16.04,110108.0,15.8904,15.93,15.8409,15.8805,110108.0
2025-05-09 12:00:00,16.04,16.11,15.98,16.05,107518.0,15.8805,15.9498,15.8211,15.8904,107518.0
2025-05-09 12:30:00,16.05,16.08,15.95,15.97,78453.0,15.8904,15.9201,15.7914,15.8112,78453.0
2025-05-09 13:00:00,15.96,15.99,15.78,15.79,198569.0,15.8013,15.831,15.6231,15.633,198569.0
2025-05-09 13:30:00,15.78,15.91,15.75,15.87,86026.0,15.6231,15.7518,15.5934,15.7122,86026.0
2025-05-09 14:00:00,15.87,15.92,15.85,15.9,52273.0,15.7122,15.7617,15.6924,15.7419,52273.0
2025-05-09 14:30:00,15.9,15.91,15.81,15.85,162093.0,15.7419,15.7518,15.6528,15.6924,162093.0
2025-05-09 15:00:00,15.85,15.88,15.75,15.76,198700.0,15.6924,15.7221,15.5934,15.6033,198700.0
2025-05-09 15:30:00,15.76,15.83,15.63,15.81,611501.0,15.6033,15.6726,15.4746,15.6528,611501.0
2025-05-12 09:30:00,16.57,17.18,16.43,17.0,287413.0,16.4052,17.0092,16.2666,16.831,287413.0
2025-05-12 10:00:00,17.0,17.08,16.73,16.74,109147.0,16.831,16.9102,16.5636,16.5735,109147.0
2025-05-12 10:30:00,16.71,16.86,16.61,16.61,118504.0,16.5438,16.6923,16.4448,16.4448,118504.0
2025-05-12 11:00:00,16.61,16.8,16.57,16.73,72266.0,16.4448,16.6329,16.4052,16.5636,72266.0
2025-05-12 11:30:00,16.74,16.78,16.63,16.67,63601.0,16.5735,16.6131,16.4646,16.5042,63601.0
2025-05-12 12:00:00,16.66,16.73,16.63,16.64,93854.0,16.4943,16.5636,16.4646,16.4745,93854.0
2025-05-12 12:30:00,16.65,16.76,16.65,16.73,68228.0,16.4844,16.5933,16.4844,16.5636,68228.0
2025-05-12 13:00:00,16.73,16.79,16.71,16.77,111453.0,16.5636,16.623,16.5438,16.6032,111453.0
2025-05-12 13:30:00,16.77,16.78,16.7,16.72,47230.0,16.6032,16.6131,16.5339,16.5537,47230.0
2025-05-12 14:00:00,16.71,16.73,16.65,16.68,60289.0,16.5438,16.5636,16.4844,16.5141,60289.0
2025-05-12 14:30:00,16.68,16.74,16.66,16.68,71521.0,16.5141,16.5735,16.4943,16.5141,71521.0
2025-05-12 15:00:00,16.68,16.71,16.65,16.68,78894.0,16.5141,16.5438,16.4844,16.5141,78894.0
2025-05-12 15:30:00,16.68,16.78,16.62,16.76,468563.0,16.5141,16.6131,16.4547,16.5933,468563.0
2025-05-13 09:30:00,16.79,16.79,16.6,16.71,110187.0,16.623,16.623,16.4349,16.5438,110187.0
2025-05-13 10:00:00,16.71,16.82,16.67,16.68,105814.0,16.5438,16.6527,16.5042,16.5141,105814.0
2025-05-13 10:30:00,16.68,16.71,16.51,16.57,80899.0,16.5141,16.5438,16.3458,16.4052,80899.0
2025-05-13 11:00:00,16.56,16.65,16.53,16.63,82066.0,16.3953,16.4844,16.3656,16.4646,82066.0
2025-05-13 11:30:00,16.63,16.75,16.6,16.7,78535.0,16.4646,16.5834,16.4349,16.5339,78535.0
2025-05-13 12:00:00,16.69,16.7,16.58,16.66,105077.0,16.524,16.5339,16.4151,16.4943,105077.0
2025-05-13 12:30:00,16.66,16.72,16.63,16.64,38946.0,16.4943,16.5537,16.4646,16.4745,38946.0
2025-05-13 13:00:00,16.64,16.67,16.55,16.64,83311.0,16.4745,16.5042,16.3854,16.4745,83311.0
2025-05-13 13:30:00,16.64,16.74,16.64,16.64,68386.0,16.4745,16.5735,16.4745,16.4745,68386.0
2025-05-13 14:00:00,16.65,16.7,16.63,16.66,55401.0,16.4844,16.5339,16.4646,16.4943,55401.0
2025-05-13 14:30:00,16.65,16.72,16.62,16.71,74574.0,16.4844,16.5537,16.4547,16.5438,74574.0
2025-05-13 15:00:00,16.71,16.77,16.71,16.77,100755.0,16.5438,16.6032,16.5438,16.6032,100755.0
2025-05-13 15:30:00,16.77,16.8,16.6,16.61,402706.0,16.6032,16.6329,16.4349,16.4448,402706.0
2025-05-14 09:30:00,16.52,16.58,16.32,16.36,96851.0,16.3557,16.4151,16.1577,16.1973,96851.0
2025-05-14 10:00:00,16.36,16.41,16.27,16.31,210384.0,16.1973,16.2468,16.1082,16.1478,210384.0
2025-05-14 10:30:00,16.32,16.38,16.28,16.32,80559.0,16.1577,16.2171,16.1181,16.1577,80559.0
2025-05-14 11:00:00,16.31,16.34,16.23,16.33,100211.0,16.1478,16.1775,16.0686,16.1676,100211.0
2025-05-14 11:30:00,16.32,16.43,16.32,16.41,58860.0,16.1577,16.2666,16.1577,16.2468,58860.0
2025-05-14 12:00:00,16.41,16.5,16.39,16.46,189128.0,16.2468,16.3359,16.227,16.2963,189128.0
2025-05-14 12:30:00,16.46,16.47,16.36,16.41,114477.0,16.2963,16.3062,16.1973,16.2468,114477.0
2025-05-14 13:00:00,16.41,16.46,16.39,16.43,96324.0,16.2468,16.2963,16.227,16.2666,96324.0
2025-05-14 13:30:00,16.42,16.51,16.41,16.43,61501.0,16.2567,16.3458,16.2468,16.2666,61501.0
2025-05-14 14:00:00,16.43,16.43,16.33,16.34,45022.0,16.2666,16.2666,16.1676,16.1775,45022.0
2025-05-14 14:30:00,16.34,16.42,16.34,16.39,66431.0,16.1775,16.2567,16.1775,16.227,66431.0
2025-05-14 15:00:00,16.39,16.42,16.37,16.41,63449.0,16.227,16.2567,16.2072,16.2468,63449.0
2025-05-14 15:30:00,16.41,16.48,16.35,16.45,510649.0,16.2468,16.3161,16.1874,16.2864,510649.0
2025-05-15 09:30:00,16.46,16.47,16.3,16.41,104684.0,16.2963,16.3062,16.1379,16.2468,104684.0
2025-05-15 10:00:00,16.41,16.47,16.35,16.35,60894.0,16.2468,16.3062,16.1874,16.1874,60894.0
2025-05-15 10:30:00,16.34,16.38,16.31,16.38,55685.0,16.1775,16.2171,16.1478,16.2171,55685.0
2025-05-15 11:00:00,16.38,16.51,16.36,16.48,47944.0,16.2171,16.3458,16.1973,16.3161,47944.0
2025-05-15 11:30:00,16.49,16.51,16.25,16.44,912646.0,16.326,16.3458,16.0884,16.2765,912646.0
2025-05-15 12:00:00,16.44,16.5,16.41,16.43,72857.0,16.2765,16.3359,16.2468,16.2666,72857.0
2025-05-15 12:30:00,16.43,16.5,16.41,16.46,43214.0,16.2666,16.3359,16.2468,16.2963,43214.0
2025-05-15 13:00:00,16.47,16.49,16.45,16.46,49736.0,16.3062,16.326,16.2864,16.2963,49736.0
2025-05-15 13:30:00,16.46,16.47,16.36,16.38,62564.0,16.2963,16.3062,16.1973,16.2171,62564.0
2025-05-15 14:00:00,16.39,16.46,16.38,16.46,62000.0,16.227,16.2963,16.2171,16.2963,62000.0
2025-05-15 14:30:00,16.45,16.46,16.42,16.45,53598.0,16.2864,16.2963,16.2567,16.2864,53598.0
2025-05-15 15:00:00,16.44,16.5,16.44,16.45,134763.0,16.2765,16.3359,16.2765,16.2864,134763.0
2025-05-15 15:30:00,16.45,16.53,16.44,16.51,526731.0,16.2864,16.3656,16.2765,16.3458,526731.0
2025-05-16 09:30:00,16.53,16.63,16.38,16.52,78280.0,16.3656,16.4646,16.2171,16.3557,78280.0
2025-05-16 10:00:00,16.51,16.6,16.48,16.55,64794.0,16.3458,16.4349,16.3161,16.3854,64794.0
2025-05-16 10:30:00,16.55,16.58,16.5,16.55,78859.0,16.3854,16.4151,16.3359,16.3854,78859.0
2025-05-16 11:00:00,16.55,16.62,16.55,16.57,62281.0,16.3854,16.4547,16.3854,16.4052,62281.0
2025-05-16 11:30:00,16.58,16.64,16.58,16.61,58401.0,16.4151,16.4745,16.4151,16.4448,58401.0
2025-05-16 12:00:00,16.61,16.63,16.58,16.59,39564.0,16.4448,16.4646,16.4151,16.425,39564.0
2025-05-16 12:30:00,16.59,16.64,16.59,16.62,44756.0,16.425,16.4745,16.425,16.4547,44756.0
2025-05-16 13:00:00,16.61,16.67,16.59,16.62,117093.0,16.4448,16.5042,16.425,16.4547,117093.0
2025-05-16 13:30:00,16.63,16.65,16.61,16.62,41207.0,16.4646,16.4844,16.4448,16.4547,41207.0
2025-05-16 14:00:00,16.62,16.69,16.61,16.66,52176.0,16.4547,16.524,16.4448,16.4943,52176.0
2025-05-16 14:30:00,16.66,16.7,16.65,16.68,69533.0,16.4943,16.5339,16.4844,16.5141,69533.0
2025-05-16 15:00:00,16.68,16.72,16.63,16.66,307232.0,16.5141,16.5537,16.4646,16.4943,307232.0
2025-05-16 15:30:00,16.66,16.74,16.65,16.7,466497.0,16.4943,16.5735,16.4844,16.5339,466497.0
2025-05-19 09:30:00,16.42,16.61,16.35,16.51,86041.0,16.2567,16.4448,16.1874,16.3458,86041.0
2025-05-19 10:00:00,16.52,16.58,16.5,16.55,58966.0,16.3557,16.4151,16.3359,16.3854,58966.0
2025-05-19 10:30:00,16.55,16.62,16.52,16.59,71512.0,16.3854,16.4547,16.3557,16.425,71512.0
2025-05-19 11:00:00,16.59,16.61,16.53,16.55,39298.0,16.425,16.4448,16.3656,16.3854,39298.0
2025-05-19 11:30:00,16.55,16.56,16.48,16.53,75830.0,16.3854,16.3953,16.3161,16.3656,75830.0
2025-05-19 12:00:00,16.52,16.61,16.52,16.57,54195.0,16.3557,16.4448,16.3557,16.4052,54195.0
2025-05-19 12:30:00,16.56,16.62,16.54,16.6,65100.0,16.3953,16.4547,16.3755,16.4349,65100.0
2025-05-19 13:00:00,16.59,16.65,16.58,16.64,72195.0,16.425,16.4844,16.4151,16.4745,72195.0
2025-05-19 13:30:00,16.64,16.69,16.57,16.57,113118.0,16.4745,16.524,16.4052,16.4052,113118.0
2025-05-19 14:00:00,16.57,16.61,16.54,16.59,72261.0,16.4052,16.4448,16.3755,16.425,72261.0
2025-05-19 14:30:00,16.59,16.61,16.53,16.56,88577.0,16.425,16.4448,16.3656,16.3953,88577.0
2025-05-19 15:00:00,16.55,16.56,16.49,16.53,109139.0,16.3854,16.3953,16.326,16.3656,109139.0
2025-05-19 15:30:00,16.53,16.66,16.52,16.64,465248.0,16.3656,16.4943,16.3557,16.4745,465248.0
2025-05-20 09:30:00,16.59,16.73,16.56,16.66,38414.0,16.425,16.5636,16.3953,16.4943,38414.0
2025-05-20 10:00:00,16.67,16.78,16.67,16.77,61295.0,16.5042,16.6131,16.5042,16.6032,61295.0
2025-05-20 10:30:00,16.76,16.8,16.7,16.71,41319.0,16.5933,16.6329,16.5339,16.5438,41319.0
2025-05-20 11:00:00,16.7,16.8,16.69,16.78,36670.0,16.5339,16.6329,16.524,16.6131,36670.0
2025-05-20 11:30:00,16.78,16.84,16.74,16.82,61917.0,16.6131,16.6725,16.5735,16.6527,61917.0
2025-05-20 12:00:00,16.81,16.84,16.78,16.83,66119.0,16.6428,16.6725,16.6131,16.6626,66119.0
2025-05-20 12:30:00,16.82,16.82,16.76,16.79,42352.0,16.6527,16.6527,16.5933,16.623,42352.0
2025-05-20 13:00:00,16.79,16.79,16.75,16.77,35962.0,16.623,16.623,16.5834,16.6032,35962.0
2025-05-20 13:30:00,16.76,16.8,16.74,16.79,45323.0,16.5933,16.6329,16.5735,16.623,45323.0
2025-05-20 14:00:00,16.79,16.79,16.61,16.61,50391.0,16.623,16.623,16.4448,16.4448,50391.0
2025-05-20 14:30:00,16.61,16.65,16.59,16.63,57480.0,16.4448,16.4844,16.425,16.4646,57480.0
2025-05-20 15:00:00,16.62,16.63,16.57,16.6,80599.0,16.4547,16.4646,16.4052,16.4349,80599.0
2025-05-20 15:30:00,16.61,16.73,16.59,16.72,456754.0,16.4448,16.5636,16.425,16.5537,456754.0
2025-05-21 09:30:00,16.48,16.54,16.35,16.4,62807.0,16.3161,16.3755,16.1874,16.2369,62807.0
2025-05-21 10:00:00,16.41,16.58,16.39,16.42,79540.0,16.2468,16.4151,16.227,16.2567,79540.0
2025-05-21 10:30:00,16.41,16.45,16.37,16.41,38914.0,16.2468,16.2864,16.2072,16.2468,38914.0
2025-05-21 11:00:00,16.41,16.45,16.36,16.39,48643.0,16.2468,16.2864,16.1973,16.227,48643.0
2025-05-21 11:30:00,16.39,16.43,16.35,16.38,105138.0,16.227,16.2666,16.1874,16.2171,105138.0
2025-05-21 12:00:00,16.37,16.38,16.31,16.35,40369.0,16.2072,16.2171,16.1478,16.1874,40369.0
2025-05-21 12:30:00,16.35,16.37,16.26,16.26,25167.0,16.1874,16.2072,16.0983,16.0983,25167.0
2025-05-21 13:00:00,16.27,16.29,16.03,16.03,60208.0,16.1082,16.128,15.8706,15.8706,60208.0
2025-05-21 13:30:00,16.02,16.1,16.01,16.02,68699.0,15.8607,15.9399,15.8508,15.8607,68699.0
2025-05-21 14:00:00,16.03,16.04,15.97,15.98,75359.0,15.8706,15.8805,15.8112,15.8211,75359.0
2025-05-21 14:30:00,15.99,16.03,15.98,16.01,46964.0,15.831,15.8706,15.8211,15.8508,46964.0
2025-05-21 15:00:00,16.02,16.04,15.88,15.89,108755.0,15.8607,15.8805,15.7221,15.732,108755.0
2025-05-21 15:30:00,15.89,15.91,15.81,15.83,1084474.0,15.732,15.7518,15.6528,15.6726,1084474.0
2025-05-22 09:30:00,15.76,15.85,15.5,15.61,105179.0,15.6033,15.6924,15.3459,15.4548,105179.0
2025-05-22 10:00:00,15.62,15.78,15.6,15.7,137707.0,15.4647,15.6231,15.4449,15.5439,137707.0
2025-05-22 10:30:00,15.7,15.72,15.62,15.71,48996.0,15.5439,15.5637,15.4647,15.5538,48996.0
2025-05-22 11:00:00,15.72,15.75,15.65,15.65,42279.0,15.5637,15.5934,15.4944,15.4944,42279.0
2025-05-22 11:30:00,15.65,15.78,15.64,15.78,35402.0,15.4944,15.6231,15.4845,15.6231,35402.0
2025-05-22 12:00:00,15.78,15.9,15.76,15.85,74756.0,15.6231,15.7419,15.6033,15.6924,74756.0
2025-05-22 12:30:00,15.85,15.85,15.78,15.79,81403.0,15.6924,15.6924,15.6231,15.633,81403.0
2025-05-22 13:00:00,15.79,15.92,15.76,15.87,81618.0,15.633,15.7617,15.6033,15.7122,81618.0
2025-05-22 13:30:00,15.87,15.92,15.86,15.9,25933.0,15.7122,15.7617,15.7023,15.7419,25933.0
2025-05-22 14:00:00,15.9,15.93,15.88,15.92,58268.0,15.7419,15.7716,15.7221,15.7617,58268.0
2025-05-22 14:30:00,15.92,15.93,15.87,15.93,65851.0,15.7617,15.7716,15.7122,15.7716,65851.0
2025-05-22 15:00:00,15.93,15.97,15.9,15.93,91957.0,15.7716,15.8112,15.7419,15.7716,91957.0
2025-05-22 15:30:00,15.93,15.94,15.82,15.86,319549.0,15.7716,15.7815,15.6627,15.7023,319549.0
2025-05-23 09:30:00,15.5,15.67,15.32,15.41,127423.0,15.3459,15.5142,15.1677,15.2568,127423.0
2025-05-23 10:00:00,15.41,15.5,15.41,15.42,72985.0,15.2568,15.3459,15.2568,15.2667,72985.0
2025-05-23 10:30:00,15.42,15.54,15.42,15.44,38321.0,15.2667,15.3855,15.2667,15.2865,38321.0
2025-05-23 11:00:00,15.44,15.5,15.44,15.5,33716.0,15.2865,15.3459,15.2865,15.3459,33716.0
2025-05-23 11:30:00,15.5,15.53,15.47,15.48,38087.0,15.3459,15.3756,15.3162,15.3261,38087.0
2025-05-23 12:00:00,15.49,15.51,15.46,15.49,20717.0,15.336,15.3558,15.3063,15.336,20717.0
2025-05-23 12:30:00,15.48,15.55,15.45,15.51,103741.0,15.3261,15.3954,15.2964,15.3558,103741.0
2025-05-23 13:00:00,15.51,15.52,15.38,15.43,201817.0,15.3558,15.3657,15.2271,15.2766,201817.0
2025-05-23 13:30:00,15.43,15.47,15.38,15.46,167176.0,15.2766,15.3162,15.2271,15.3063,167176.0
2025-05-23 14:00:00,15.46,15.51,15.35,15.36,152574.0,15.3063,15.3558,15.1974,15.2073,152574.0
2025-05-23 14:30:00,15.37,15.43,15.36,15.4,74149.0,15.2172,15.2766,15.2073,15.2469,74149.0
2025-05-23 15:00:00,15.4,15.45,15.39,15.42,99524.0,15.2469,15.2964,15.237,15.2667,99524.0
2025-05-23 15:30:00,15.42,15.49,15.4,15.46,365861.0,15.2667,15.336,15.2469,15.3063,365861.0
2025-05-27 09:30:00,15.78,15.88,15.72,15.79,67784.0,15.6231,15.7221,15.5637,15.633,67784.0
2025-05-27 10:00:00,15.79,16.0,15.79,15.95,92418.0,15.633,15.8409,15.633,15.7914,92418.0
2025-05-27 10:30:00,15.96,16.13,15.96,16.09,159199.0,15.8013,15.9696,15.8013,15.93,159199.0
2025-05-27 11:00:00,16.09,16.19,16.08,16.18,87080.0,15.93,16.029,15.9201,16.0191,87080.0
2025-05-27 11:30:00,16.18,16.18,16.11,16.13,38623.0,16.0191,16.0191,15.9498,15.9696,38623.0
2025-05-27 12:00:00,16.13,16.17,16.1,16.13,46080.0,15.9696,16.0092,15.9399,15.9696,46080.0
2025-05-27 12:30:00,16.12,16.25,16.12,16.25,93505.0,15.9597,16.0884,15.9597,16.0884,93505.0
2025-05-27 13:00:00,16.25,16.28,16.2,16.25,85117.0,16.0884,16.1181,16.0389,16.0884,85117.0
2025-05-27 13:30:00,16.25,16.29,16.24,16.29,35936.0,16.0884,16.128,16.0785,16.128,35936.0
2025-05-27 14:00:00,16.29,16.3,16.22,16.23,45402.0,16.128,16.1379,16.0587,16.0686,45402.0
2025-05-27 14:30:00,16.23,16.28,16.23,16.25,53547.0,16.0686,16.1181,16.0686,16.0884,53547.0
2025-05-27 15:00:00,16.24,16.31,16.23,16.29,166208.0,16.0785,16.1478,16.0686,16.128,166208.0
2025-05-27 15:30:00,16.29,16.37,16.28,16.36,505474.0,16.128,16.2072,16.1181,16.1973,505474.0
2025-05-28 09:30:00,16.34,16.41,16.18,16.3,99250.0,16.1775,16.2468,16.0191,16.1379,99250.0
2025-05-28 10:00:00,16.3,16.31,16.24,16.27,50693.0,16.1379,16.1478,16.0785,16.1082,50693.0
2025-05-28 10:30:00,16.27,16.29,16.23,16.28,33738.0,16.1082,16.128,16.0686,16.1181,33738.0
2025-05-28 11:00:00,16.28,16.34,16.26,16.27,49031.0,16.1181,16.1775,16.0983,16.1082,49031.0
2025-05-28 11:30:00,16.26,16.32,16.25,16.29,39759.0,16.0983,16.1577,16.0884,16.128,39759.0
2025-05-28 12:00:00,16.29,16.35,16.29,16.34,42396.0,16.128,16.1874,16.128,16.1775,42396.0
2025-05-28 12:30:00,16.34,16.46,16.33,16.46,79335.0,16.1775,16.2963,16.1676,16.2963,79335.0
2025-05-28 13:00:00,16.46,16.51,16.44,16.47,74544.0,16.2963,16.3458,16.2765,16.3062,74544.0
2025-05-28 13:30:00,16.47,16.51,16.43,16.46,112392.0,16.3062,16.3458,16.2666,16.2963,112392.0
2025-05-28 14:00:00,16.46,16.53,16.46,16.51,62618.0,16.2963,16.3656,16.2963,16.3458,62618.0
2025-05-28 14:30:00,16.51,16.54,16.45,16.51,165899.0,16.3458,16.3755,16.2864,16.3458,165899.0
2025-05-28 15:00:00,16.51,16.54,16.47,16.49,109992.0,16.3458,16.3755,16.3062,16.326,109992.0
2025-05-28 15:30:00,16.48,16.55,16.47,16.51,437392.0,16.3161,16.3854,16.3062,16.3458,437392.0
2025-05-29 09:30:00,16.64,16.71,16.54,16.57,113469.0,16.4745,16.5438,16.3755,16.4052,113469.0
2025-05-29 10:00:00,16.58,16.66,16.41,16.45,87715.0,16.4151,16.4943,16.2468,16.2864,87715.0
2025-05-29 10:30:00,16.45,16.45,16.36,16.44,50952.0,16.2864,16.2864,16.1973,16.2765,50952.0
2025-05-29 11:00:00,16.43,16.45,16.34,16.42,71607.0,16.2666,16.2864,16.1775,16.2567,71607.0
2025-05-29 11:30:00,16.42,16.42,16.25,16.26,38313.0,16.2567,16.2567,16.0884,16.0983,38313.0
2025-05-29 12:00:00,16.25,16.41,16.24,16.37,69352.0,16.0884,16.2468,16.0785,16.2072,69352.0
2025-05-29 12:30:00,16.37,16.4,16.35,16.39,34880.0,16.2072,16.2369,16.1874,16.227,34880.0
2025-05-29 13:00:00,16.39,16.43,16.38,16.39,72255.0,16.227,16.2666,16.2171,16.227,72255.0
2025-05-29 13:30:00,16.39,16.44,16.25,16.3,1294789.0,16.227,16.2765,16.0884,16.1379,1294789.0
2025-05-29 14:00:00,16.3,16.33,16.28,16.32,57179.0,16.1379,16.1676,16.1181,16.1577,57179.0
2025-05-29 14:30:00,16.32,16.39,16.31,16.35,134772.0,16.1577,16.227,16.1478,16.1874,134772.0
2025-05-29 15:00:00,16.36,16.4,16.35,16.39,142352.0,16.1973,16.2369,16.1874,16.227,142352.0
2025-05-29 15:30:00,16.4,16.42,16.31,16.32,632573.0,16.2369,16.2567,16.1478,16.1577,632573.0
2025-05-30 09:30:00,16.58,16.58,15.87,16.18,159929.0,16.4151,16.4151,15.7122,16.0191,159929.0
2025-05-30 10:00:00,16.19,16.27,16.17,16.21,104176.0,16.029,16.1082,16.0092,16.0488,104176.0
2025-05-30 10:30:00,16.22,16.27,16.15,16.23,67109.0,16.0587,16.1082,15.9894,16.0686,67109.0
2025-05-30 11:00:00,16.23,16.24,16.16,16.22,118844.0,16.0686,16.0785,15.9993,16.0587,118844.0
2025-05-30 11:30:00,16.22,16.22,16.14,16.16,56586.0,16.0587,16.0587,15.9795,15.9993,56586.0
2025-05-30 12:00:00,16.16,16.17,16.03,16.04,84289.0,15.9993,16.0092,15.8706,15.8805,84289.0
2025-05-30 12:30:00,16.05,16.07,15.98,16.0,37048.0,15.8904,15.9102,15.8211,15.8409,37048.0
2025-05-30 13:00:00,15.99,16.05,15.98,16.04,60994.0,15.831,15.8904,15.8211,15.8805,60994.0
2025-05-30 13:30:00,16.05,16.09,16.03,16.08,73138.0,15.8904,15.93,15.8706,15.9201,73138.0
2025-05-30 14:00:00,16.08,16.1,15.98,16.05,115714.0,15.9201,15.9399,15.8211,15.8904,115714.0
2025-05-30 14:30:00,16.06,16.06,16.01,16.05,70849.0,15.9003,15.9003,15.8508,15.8904,70849.0
2025-05-30 15:00:00,16.05,16.08,16.02,16.07,120768.0,15.8904,15.9201,15.8607,15.9102,120768.0
2025-05-30 15:30:00,16.06,16.06,15.92,15.95,795448.0,15.9003,15.9003,15.7617,15.7914,795448.0
2025-06-02 09:30:00,15.88,15.95,15.45,15.52,144210.0,15.7221,15.7914,15.2964,15.3657,144210.0
2025-06-02 10:00:00,15.53,15.8,15.51,15.79,93154.0,15.3756,15.6429,15.3558,15.633,93154.0
2025-06-02 10:30:00,15.79,15.8,15.7,15.72,83034.0,15.633,15.6429,15.5439,15.5637,83034.0
2025-06-02 11:00:00,15.72,15.76,15.68,15.69,51373.0,15.5637,15.6033,15.5241,15.534,51373.0
2025-06-02 11:30:00,15.68,15.77,15.65,15.74,56066.0,15.5241,15.6132,15.4944,15.5835,56066.0
2025-06-02 12:00:00,15.73,15.73,15.67,15.68,47216.0,15.5736,15.5736,15.5142,15.5241,47216.0
2025-06-02 12:30:00,15.68,15.72,15.68,15.71,43692.0,15.5241,15.5637,15.5241,15.5538,43692.0
2025-06-02 13:00:00,15.71,15.74,15.66,15.67,50492.0,15.5538,15.5835,15.5043,15.5142,50492.0
2025-06-02 13:30:00,15.67,15.68,15.6,15.62,53421.0,15.5142,15.5241,15.4449,15.4647,53421.0
2025-06-02 14:00:00,15.62,15.66,15.58,15.62,106563.0,15.4647,15.5043,15.4251,15.4647,106563.0
2025-06-02 14:30:00,15.62,15.63,15.6,15.63,65269.0,15.4647,15.4746,15.4449,15.4746,65269.0
2025-06-02 15:00:00,15.62,15.65,15.59,15.64,110194.0,15.4647,15.4944,15.435,15.4845,110194.0
2025-06-02 15:30:00,15.63,15.65,15.59,15.63,316800.0,15.4746,15.4944,15.435,15.4746,316800.0
2025-06-03 09:30:00,15.6,15.69,15.34,15.54,83521.0,15.4449,15.534,15.1875,15.3855,83521.0
2025-06-03 10:00:00,15.54,15.73,15.48,15.73,69789.0,15.3855,15.5736,15.3261,15.5736,69789.0
2025-06-03 10:30:00,15.72,15.85,15.7,15.83,74674.0,15.5637,15.6924,15.5439,15.6726,74674.0
2025-06-03 11:00:00,15.83,15.91,15.79,15.85,100248.0,15.6726,15.7518,15.633,15.6924,100248.0
2025-06-03 11:30:00,15.84,15.88,15.82,15.87,59397.0,15.6825,15.7221,15.6627,15.7122,59397.0
2025-06-03 12:00:00,15.86,15.91,15.83,15.84,57450.0,15.7023,15.7518,15.6726,15.6825,57450.0
2025-06-03 12:30:00,15.84,15.92,15.82,15.91,54111.0,15.6825,15.7617,15.6627,15.7518,54111.0
2025-06-03 13:00:00,15.9,15.91,15.87,15.88,62816.0,15.7419,15.7518,15.7122,15.7221,62816.0
2025-06-03 13:30:00,15.87,15.94,15.87,15.91,68449.0,15.7122,15.7815,15.7122,15.7518,68449.0
2025-06-03 14:00:00,15.9,15.91,15.85,15.88,67329.0,15.7419,15.7518,15.6924,15.7221,67329.0
2025-06-03 14:30:00,15.87,15.94,15.86,15.86,86205.0,15.7122,15.7815,15.7023,15.7023,86205.0
2025-06-03 15:00:00,15.86,15.89,15.78,15.84,306702.0,15.7023,15.732,15.6231,15.6825,306702.0
2025-06-03 15:30:00,15.83,15.92,15.79,15.9,593230.0,15.6726,15.7617,15.633,15.7419,593230.0
2025-06-04 09:30:00,15.99,16.13,15.95,15.99,52283.0,15.831,15.9696,15.7914,15.831,52283.0
2025-06-04 10:00:00,15.97,16.02,15.83,15.99,73719.0,15.8112,15.8607,15.6726,15.831,73719.0
2025-06-04 10:30:00,15.98,16.01,15.94,15.98,31193.0,15.8211,15.8508,15.7815,15.8211,31193.0
2025-06-04 11:00:00,15.98,16.07,15.96,16.06,76032.0,15.8211,15.9102,15.8013,15.9003,76032.0
2025-06-04 11:30:00,16.05,16.12,16.04,16.1,41967.0,15.8904,15.9597,15.8805,15.9399,41967.0
2025-06-04 12:00:00,16.09,16.14,16.09,16.11,43530.0,15.93,15.9795,15.93,15.9498,43530.0
2025-06-04 12:30:00,16.1,16.16,16.09,16.15,53625.0,15.9399,15.9993,15.93,15.9894,53625.0
2025-06-04 13:00:00,16.14,16.23,16.14,16.2,97309.0,15.9795,16.0686,15.9795,16.0389,97309.0
2025-06-04 13:30:00,16.19,16.25,16.19,16.2,85829.0,16.029,16.0884,16.029,16.0389,85829.0
2025-06-04 14:00:00,16.19,16.21,16.15,16.18,52651.0,16.029,16.0488,15.9894,16.0191,52651.0
2025-06-04 14:30:00,16.17,16.18,16.14,16.14,46427.0,16.0092,16.0191,15.9795,15.9795,46427.0
2025-06-04 15:00:00,16.14,16.16,16.11,16.11,78794.0,15.9795,15.9993,15.9498,15.9498,78794.0
2025-06-04 15:30:00,16.11,16.15,16.06,16.09,382121.0,15.9498,15.9894,15.9003,15.93,382121.0
2025-06-05 09:30:00,16.12,16.22,15.89,15.95,65611.0,15.9597,16.0587,15.732,15.7914,65611.0
2025-06-05 10:00:00,15.94,16.16,15.93,16.12,77430.0,15.7815,15.9993,15.7716,15.9597,77430.0
2025-06-05 10:30:00,16.12,16.13,16.02,16.13,44601.0,15.9597,15.9696,15.8607,15.9696,44601.0
2025-06-05 11:00:00,16.13,16.16,16.09,16.11,36866.0,15.9696,15.9993,15.93,15.9498,36866.0
2025-06-05 11:30:00,16.11,16.16,16.1,16.15,31073.0,15.9498,15.9993,15.9399,15.9894,31073.0
2025-06-05 12:00:00,16.15,16.17,16.12,16.16,42815.0,15.9894,16.0092,15.9597,15.9993,42815.0
2025-06-05 12:30:00,16.16,16.19,16.04,16.07,39088.0,15.9993,16.029,15.8805,15.9102,39088.0
2025-06-05 13:00:00,16.06,16.12,16.05,16.11,31290.0,15.9003,15.9597,15.8904,15.9498,31290.0
2025-06-05 13:30:00,16.11,16.13,16.07,16.07,41253.0,15.9498,15.9696,15.9102,15.9102,41253.0
2025-06-05 14:00:00,16.07,16.11,16.02,16.08,42573.0,15.9102,15.9498,15.8607,15.9201,42573.0
2025-06-05 14:30:00,16.08,16.1,16.04,16.05,46263.0,15.9201,15.9399,15.8805,15.8904,46263.0
2025-06-05 15:00:00,16.06,16.06,15.88,15.93,75177.0,15.9003,15.9003,15.7221,15.7716,75177.0
2025-06-05 15:30:00,15.94,16.01,15.89,15.89,402033.0,15.7815,15.8508,15.732,15.732,402033.0
2025-06-06 09:30:00,15.93,16.12,15.81,15.94,66407.0,15.7716,15.9597,15.6528,15.7815,66407.0
2025-06-06 10:00:00,15.96,16.02,15.92,15.98,71404.0,15.8013,15.8607,15.7617,15.8211,71404.0
2025-06-06 10:30:00,15.97,16.03,15.94,15.96,35875.0,15.8112,15.8706,15.7815,15.8013,35875.0
2025-06-06 11:00:00,15.96,16.04,15.93,16.0,33071.0,15.8013,15.8805,15.7716,15.8409,33071.0
2025-06-06 11:30:00,15.99,16.02,15.96,15.97,27135.0,15.831,15.8607,15.8013,15.8112,27135.0
2025-06-06 12:00:00,15.98,16.0,15.96,15.99,27142.0,15.8211,15.8409,15.8013,15.831,27142.0
2025-06-06 12:30:00,15.99,16.01,15.91,15.94,35275.0,15.831,15.8508,15.7518,15.7815,35275.0
2025-06-06 13:00:00,15.94,15.96,15.88,15.9,32045.0,15.7815,15.8013,15.7221,15.7419,32045.0
2025-06-06 13:30:00,15.9,15.91,15.87,15.9,23318.0,15.7419,15.7518,15.7122,15.7419,23318.0
2025-06-06 14:00:00,15.9,15.93,15.86,15.86,30909.0,15.7419,15.7716,15.7023,15.7023,30909.0
2025-06-06 14:30:00,15.87,15.89,15.82,15.83,38818.0,15.7122,15.732,15.6627,15.6726,38818.0
2025-06-06 15:00:00,15.84,15.89,15.82,15.88,69910.0,15.6825,15.732,15.6627,15.7221,69910.0
2025-06-06 15:30:00,15.88,15.97,15.86,15.94,456972.0,15.7221,15.8112,15.7023,15.7815,456972.0
2025-06-09 09:30:00,16.07,16.27,16.05,16.08,92988.0,15.9102,16.1082,15.8904,15.9201,92988.0
2025-06-09 10:00:00,16.08,16.28,16.03,16.23,128282.0,15.9201,16.1181,15.8706,16.0686,128282.0
2025-06-09 10:30:00,16.23,16.3,16.21,16.28,41019.0,16.0686,16.1379,16.0488,16.1181,41019.0
2025-06-09 11:00:00,16.28,16.36,16.27,16.36,62499.0,16.1181,16.1973,16.1082,16.1973,62499.0
2025-06-09 11:30:00,16.35,16.36,16.32,16.35,44471.0,16.1874,16.1973,16.1577,16.1874,44471.0
2025-06-09 12:00:00,16.36,16.4,16.33,16.37,88184.0,16.1973,16.2369,16.1676,16.2072,88184.0
2025-06-09 12:30:00,16.36,16.42,16.34,16.4,40441.0,16.1973,16.2567,16.1775,16.2369,40441.0
2025-06-09 13:00:00,16.4,16.5,16.4,16.48,37889.0,16.2369,16.3359,16.2369,16.3161,37889.0
2025-06-09 13:30:00,16.47,16.5,16.45,16.47,38146.0,16.3062,16.3359,16.2864,16.3062,38146.0
2025-06-09 14:00:00,16.47,16.48,16.43,16.46,66036.0,16.3062,16.3161,16.2666,16.2963,66036.0
2025-06-09 14:30:00,16.45,16.46,16.39,16.39,59689.0,16.2864,16.2963,16.227,16.227,59689.0
2025-06-09 15:00:00,16.39,16.4,16.31,16.36,86110.0,16.227,16.2369,16.1478,16.1973,86110.0
2025-06-09 15:30:00,16.36,16.36,16.22,16.22,275898.0,16.1973,16.1973,16.0587,16.0587,275898.0
2025-06-10 09:30:00,16.37,16.43,16.2,16.32,54972.0,16.2072,16.2666,16.0389,16.1577,54972.0
2025-06-10 10:00:00,16.32,16.52,16.32,16.47,81309.0,16.1577,16.3557,16.1577,16.3062,81309.0
2025-06-10 10:30:00,16.48,16.66,16.47,16.65,84372.0,16.3161,16.4943,16.3062,16.4844,84372.0
2025-06-10 11:00:00,16.66,16.73,16.51,16.62,70387.0,16.4943,16.5636,16.3458,16.4547,70387.0
2025-06-10 11:30:00,16.61,16.62,16.5,16.53,34896.0,16.4448,16.4547,16.3359,16.3656,34896.0
2025-06-10 12:00:00,16.53,16.58,16.49,16.52,27298.0,16.3656,16.4151,16.326,16.3557,27298.0
2025-06-10 12:30:00,16.52,16.56,16.51,16.54,19833.0,16.3557,16.3953,16.3458,16.3755,19833.0
2025-06-10 13:00:00,16.54,16.6,16.51,16.56,26055.0,16.3755,16.4349,16.3458,16.3953,26055.0
2025-06-10 13:30:00,16.55,16.55,16.49,16.5,27940.0,16.3854,16.3854,16.326,16.3359,27940.0
2025-06-10 14:00:00,16.5,16.5,16.38,16.39,41348.0,16.3359,16.3359,16.2171,16.227,41348.0
2025-06-10 14:30:00,16.39,16.46,16.39,16.45,46048.0,16.227,16.2963,16.227,16.2864,46048.0
2025-06-10 15:00:00,16.45,16.46,16.4,16.43,48849.0,16.2864,16.2963,16.2369,16.2666,48849.0
2025-06-10 15:30:00,16.42,16.45,16.38,16.42,245392.0,16.2567,16.2864,16.2171,16.2567,245392.0
2025-06-11 09:30:00,16.52,16.61,16.39,16.48,64534.0,16.3557,16.4448,16.227,16.3161,64534.0
2025-06-11 10:00:00,16.49,16.55,16.44,16.48,63085.0,16.326,16.3854,16.2765,16.3161,63085.0
2025-06-11 10:30:00,16.47,16.48,16.41,16.43,50359.0,16.3062,16.3161,16.2468,16.2666,50359.0
2025-06-11 11:00:00,16.44,16.46,16.37,16.37,21109.0,16.2765,16.2963,16.2072,16.2072,21109.0
2025-06-11 11:30:00,16.38,16.41,16.37,16.38,37019.0,16.2171,16.2468,16.2072,16.2171,37019.0
2025-06-11 12:00:00,16.37,16.38,16.27,16.31,19524.0,16.2072,16.2171,16.1082,16.1478,19524.0
2025-06-11 12:30:00,16.32,16.35,16.29,16.34,21355.0,16.1577,16.1874,16.128,16.1775,21355.0
2025-06-11 13:00:00,16.34,16.38,16.33,16.35,24315.0,16.1775,16.2171,16.1676,16.1874,24315.0
2025-06-11 13:30:00,16.35,16.35,16.1,16.15,1269675.0,16.1874,16.1874,15.9399,15.9894,1269675.0
2025-06-11 14:00:00,16.15,16.18,15.98,16.01,554230.0,15.9894,16.0191,15.8211,15.8508,554230.0
2025-06-11 14:30:00,16.01,16.08,15.99,16.0,37408.0,15.8508,15.9201,15.831,15.8409,37408.0
2025-06-11 15:00:00,16.0,16.07,15.96,16.06,69909.0,15.8409,15.9102,15.8013,15.9003,69909.0
2025-06-11 15:30:00,16.05,16.14,16.04,16.1,356192.0,15.8904,15.9795,15.8805,15.9399,356192.0
2025-06-12 09:30:00,15.98,16.07,15.74,16.01,130261.0,15.8211,15.9102,15.5835,15.8508,130261.0
2025-06-12 10:00:00,16.02,16.12,15.97,16.07,59473.0,15.8607,15.9597,15.8112,15.9102,59473.0
2025-06-12 10:30:00,16.08,16.1,16.02,16.05,62509.0,15.9201,15.9399,15.8607,15.8904,62509.0
2025-06-12 11:00:00,16.05,16.1,15.96,16.0,57896.0,15.8904,15.9399,15.8013,15.8409,57896.0
2025-06-12 11:30:00,16.0,16.0,15.94,15.99,37054.0,15.8409,15.8409,15.7815,15.831,37054.0
2025-06-12 12:00:00,15.99,16.04,15.97,16.03,34367.0,15.831,15.8805,15.8112,15.8706,34367.0
2025-06-12 12:30:00,16.02,16.07,16.01,16.05,31040.0,15.8607,15.9102,15.8508,15.8904,31040.0
2025-06-12 13:00:00,16.05,16.1,16.02,16.04,45912.0,15.8904,15.9399,15.8607,15.8805,45912.0
2025-06-12 13:30:00,16.04,16.08,16.03,16.05,46023.0,15.8805,15.9201,15.8706,15.8904,46023.0
2025-06-12 14:00:00,16.05,16.06,16.0,16.02,56934.0,15.8904,15.9003,15.8409,15.8607,56934.0
2025-06-12 14:30:00,16.02,16.04,16.01,16.04,52896.0,15.8607,15.8805,15.8508,15.8805,52896.0
2025-06-12 15:00:00,16.04,16.06,16.01,16.03,110332.0,15.8805,15.9003,15.8508,15.8706,110332.0
2025-06-12 15:30:00,16.03,16.03,15.97,16.01,279273.0,15.8706,15.8706,15.8112,15.8508,279273.0
2025-06-13 09:30:00,15.73,15.85,15.63,15.69,114161.0,15.5736,15.6924,15.4746,15.534,114161.0
2025-06-13 10:00:00,15.71,15.82,15.71,15.72,83464.0,15.5538,15.6627,15.5538,15.5637,83464.0
2025-06-13 10:30:00,15.73,15.83,15.72,15.81,35895.0,15.5736,15.6726,15.5637,15.6528,35895.0
2025-06-13 11:00:00,15.82,15.88,15.8,15.88,40949.0,15.6627,15.7221,15.6429,15.7221,40949.0
2025-06-13 11:30:00,15.88,15.92,15.86,15.89,26982.0,15.7221,15.7617,15.7023,15.732,26982.0
2025-06-13 12:00:00,15.89,15.9,15.84,15.85,31288.0,15.732,15.7419,15.6825,15.6924,31288.0
2025-06-13 12:30:00,15.85,15.9,15.83,15.88,25510.0,15.6924,15.7419,15.6726,15.7221,25510.0
2025-06-13 13:00:00,15.88,15.89,15.82,15.82,53318.0,15.7221,15.732,15.6627,15.6627,53318.0
2025-06-13 13:30:00,15.82,15.84,15.78,15.82,59774.0,15.6627,15.6825,15.6231,15.6627,59774.0
2025-06-13 14:00:00,15.82,15.84,15.65,15.66,43804.0,15.6627,15.6825,15.4944,15.5043,43804.0
2025-06-13 14:30:00,15.66,15.68,15.61,15.66,37320.0,15.5043,15.5241,15.4548,15.5043,37320.0
2025-06-13 15:00:00,15.67,15.68,15.58,15.6,61138.0,15.5142,15.5241,15.4251,15.4449,61138.0
2025-06-13 15:30:00,15.6,15.65,15.57,15.62,265060.0,15.4449,15.4944,15.4152,15.4647,265060.0
2025-06-16 09:30:00,15.74,15.87,15.54,15.82,95320.0,15.5835,15.7122,15.3855,15.6627,95320.0
2025-06-16 10:00:00,15.82,15.98,15.82,15.95,76840.0,15.6627,15.8211,15.6627,15.7914,76840.0
2025-06-16 10:30:00,15.95,16.05,15.94,16.0,76780.0,15.7914,15.8904,15.7815,15.8409,76780.0
2025-06-16 11:00:00,16.0,16.01,15.76,15.8,458376.0,15.8409,15.8508,15.6033,15.6429,458376.0
2025-06-16 11:30:00,15.8,15.82,15.75,15.79,63793.0,15.6429,15.6627,15.5934,15.633,63793.0
2025-06-16 12:00:00,15.79,15.86,15.77,15.84,87188.0,15.633,15.7023,15.6132,15.6825,87188.0
2025-06-16 12:30:00,15.84,15.87,15.81,15.86,656127.0,15.6825,15.7122,15.6528,15.7023,656127.0
2025-06-16 13:00:00,15.86,16.0,15.86,16.0,82725.0,15.7023,15.8409,15.7023,15.8409,82725.0
2025-06-16 13:30:00,16.0,16.0,15.96,15.97,71810.0,15.8409,15.8409,15.8013,15.8112,71810.0
2025-06-16 14:00:00,15.96,15.97,15.88,15.9,88107.0,15.8013,15.8112,15.7221,15.7419,88107.0
2025-06-16 14:30:00,15.9,15.91,15.88,15.91,51478.0,15.7419,15.7518,15.7221,15.7518,51478.0
2025-06-16 15:00:00,15.9,15.95,15.88,15.94,116278.0,15.7419,15.7914,15.7221,15.7815,116278.0
2025-06-16 15:30:00,15.94,15.96,15.9,15.94,449321.0,15.7815,15.8013,15.7419,15.7815,449321.0
2025-06-17 09:30:00,15.82,15.82,15.67,15.72,53866.0,15.6627,15.6627,15.5142,15.5637,53866.0
2025-06-17 10:00:00,15.72,15.86,15.71,15.8,69797.0,15.5637,15.7023,15.5538,15.6429,69797.0
2025-06-17 10:30:00,15.81,15.83,15.74,15.75,55616.0,15.6528,15.6726,15.5835,15.5934,55616.0
2025-06-17 11:00:00,15.75,15.76,15.61,15.63,80193.0,15.5934,15.6033,15.4548,15.4746,80193.0
2025-06-17 11:30:00,15.64,15.65,15.6,15.63,51102.0,15.4845,15.4944,15.4449,15.4746,51102.0
2025-06-17 12:00:00,15.63,15.77,15.62,15.74,43815.0,15.4746,15.6132,15.4647,15.5835,43815.0
2025-06-17 12:30:00,15.74,15.75,15.68,15.69,74225.0,15.5835,15.5934,15.5241,15.534,74225.0
2025-06-17 13:00:00,15.67,15.68,15.62,15.66,37237.0,15.5142,15.5241,15.4647,15.5043,37237.0
2025-06-17 13:30:00,15.66,15.71,15.56,15.57,47362.0,15.5043,15.5538,15.4053,15.4152,47362.0
2025-06-17 14:00:00,15.57,15.57,15.46,15.49,82728.0,15.4152,15.4152,15.3063,15.336,82728.0
2025-06-17 14:30:00,15.49,15.51,15.41,15.43,101064.0,15.336,15.3558,15.2568,15.2766,101064.0
2025-06-17 15:00:00,15.43,15.43,15.33,15.37,103680.0,15.2766,15.2766,15.1776,15.2172,103680.0
2025-06-17 15:30:00,15.37,15.42,15.35,15.37,479230.0,15.2172,15.2667,15.1974,15.2172,479230.0
2025-06-18 09:30:00,15.31,15.47,15.26,15.46,50571.0,15.1578,15.3162,15.1083,15.3063,50571.0
2025-06-18 10:00:00,15.44,15.51,15.38,15.51,64367.0,15.2865,15.3558,15.2271,15.3558,64367.0
2025-06-18 10:30:00,15.5,15.57,15.5,15.54,54345.0,15.3459,15.4152,15.3459,15.3855,54345.0
2025-06-18 11:00:00,15.54,15.59,15.5,15.54,72355.0,15.3855,15.435,15.3459,15.3855,72355.0
2025-06-18 11:30:00,15.54,15.55,15.44,15.44,42484.0,15.3855,15.3954,15.2865,15.2865,42484.0
2025-06-18 12:00:00,15.46,15.51,15.46,15.5,44297.0,15.3063,15.3558,15.3063,15.3459,44297.0
2025-06-18 12:30:00,15.49,15.49,15.46,15.47,27446.0,15.336,15.336,15.3063,15.3162,27446.0
2025-06-18 13:00:00,15.46,15.51,15.46,15.5,29355.0,15.3063,15.3558,15.3063,15.3459,29355.0
2025-06-18 13:30:00,15.49,15.53,15.44,15.49,33059.0,15.336,15.3756,15.2865,15.336,33059.0
2025-06-18 14:00:00,15.49,15.59,15.45,15.49,60087.0,15.336,15.435,15.2964,15.336,60087.0
2025-06-18 14:30:00,15.49,15.56,15.38,15.38,40899.0,15.336,15.4053,15.2271,15.2271,40899.0
2025-06-18 15:00:00,15.38,15.48,15.37,15.41,48431.0,15.2271,15.3261,15.2172,15.2568,48431.0
2025-06-18 15:30:00,15.41,15.48,15.37,15.41,344848.0,15.2568,15.3261,15.2172,15.2568,344848.0
2025-06-20 09:30:00,15.53,15.62,15.4,15.54,169622.0,15.3756,15.4647,15.2469,15.3855,169622.0
2025-06-20 10:00:00,15.56,15.59,15.44,15.46,48687.0,15.4053,15.435,15.2865,15.3063,48687.0
2025-06-20 10:30:00,15.45,15.47,15.37,15.41,37976.0,15.2964,15.3162,15.2172,15.2568,37976.0
2025-06-20 11:00:00,15.4,15.42,15.36,15.4,22614.0,15.2469,15.2667,15.2073,15.2469,22614.0
2025-06-20 11:30:00,15.4,15.45,15.38,15.4,21734.0,15.2469,15.2964,15.2271,15.2469,21734.0
2025-06-20 12:00:00,15.39,15.45,15.38,15.44,24143.0,15.237,15.2964,15.2271,15.2865,24143.0
2025-06-20 12:30:00,15.44,15.47,15.42,15.43,54203.0,15.2865,15.3162,15.2667,15.2766,54203.0
2025-06-20 13:00:00,15.43,15.45,15.38,15.38,72845.0,15.2766,15.2964,15.2271,15.2271,72845.0
2025-06-20 13:30:00,15.38,15.4,15.36,15.37,26776.0,15.2271,15.2469,15.2073,15.2172,26776.0
2025-06-20 14:00:00,15.37,15.41,15.36,15.37,27033.0,15.2172,15.2568,15.2073,15.2172,27033.0
2025-06-20 14:30:00,15.37,15.42,15.36,15.36,48182.0,15.2172,15.2667,15.2073,15.2073,48182.0
2025-06-20 15:00:00,15.37,15.39,15.35,15.36,43357.0,15.2172,15.237,15.1974,15.2073,43357.0
2025-06-20 15:30:00,15.36,15.39,15.3,15.38,258200.0,15.2073,15.237,15.1479,15.2271,258200.0