date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-07-18 09:30:00,52.95,52.95,52.84,52.93,76082.0,40.5303,40.5303,40.4461,40.515,76082.0
2016-07-18 10:00:00,52.93,53.12,52.92,53.12,151580.0,40.515,40.6604,40.5073,40.6604,151580.0
2016-07-18 11:00:00,53.12,53.19,53.08,53.11,182618.0,40.6604,40.714,40.6298,40.6527,182618.0
2016-07-18 12:00:00,53.1,53.12,53.0,53.05,114549.0,40.6451,40.6604,40.5685,40.6068,114549.0
2016-07-18 13:00:00,53.04,53.13,53.04,53.1,208199.0,40.5992,40.668,40.5992,40.6451,208199.0
2016-07-18 14:00:00,53.1,53.11,53.05,53.06,191578.0,40.6451,40.6527,40.6068,40.6145,191578.0
2016-07-18 15:00:00,53.07,53.07,53.03,53.05,192208.0,40.6221,40.6221,40.5915,40.6068,192208.0
2016-07-19 09:30:00,52.69,52.75,52.63,52.64,110994.0,40.3313,40.3772,40.2853,40.293,110994.0
2016-07-19 10:00:00,52.64,52.69,52.58,52.64,293610.0,40.293,40.3313,40.2471,40.293,293610.0
2016-07-19 11:00:00,52.64,52.7,52.55,52.55,605102.0,40.293,40.3389,40.2241,40.2241,605102.0
2016-07-19 12:00:00,52.55,52.6,52.52,52.59,162710.0,40.2241,40.2624,40.2011,40.2547,162710.0
2016-07-19 13:00:00,52.59,52.59,52.5,52.5,158318.0,40.2547,40.2547,40.1858,40.1858,158318.0
2016-07-19 14:00:00,52.51,52.57,52.5,52.55,217923.0,40.1935,40.2394,40.1858,40.2241,217923.0
2016-07-19 15:00:00,52.55,52.65,52.54,52.64,237023.0,40.2241,40.3006,40.2164,40.293,237023.0
2016-07-20 09:30:00,53.03,53.03,52.89,52.94,332724.0,40.5915,40.5915,40.4843,40.5226,332724.0
2016-07-20 10:00:00,52.94,53.17,52.93,53.13,273923.0,40.5226,40.6987,40.515,40.668,273923.0
2016-07-20 11:00:00,53.14,53.17,53.06,53.07,115729.0,40.6757,40.6987,40.6145,40.6221,115729.0
2016-07-20 12:00:00,53.08,53.1,53.03,53.09,51968.0,40.6298,40.6451,40.5915,40.6374,51968.0
2016-07-20 13:00:00,53.09,53.12,53.06,53.08,155862.0,40.6374,40.6604,40.6145,40.6298,155862.0
2016-07-20 14:00:00,53.08,53.11,53.05,53.08,176204.0,40.6298,40.6527,40.6068,40.6298,176204.0
2016-07-20 15:00:00,53.07,53.16,53.06,53.09,199314.0,40.6221,40.691,40.6145,40.6374,199314.0
2016-07-21 09:30:00,52.9,53.1,52.88,52.98,96089.0,40.492,40.6451,40.4767,40.5532,96089.0
2016-07-21 10:00:00,52.97,53.12,52.95,53.09,323035.0,40.5456,40.6604,40.5303,40.6374,323035.0
2016-07-21 11:00:00,53.1,53.12,52.88,52.94,178398.0,40.6451,40.6604,40.4767,40.5226,178398.0
2016-07-21 12:00:00,52.94,52.98,52.87,52.9,220660.0,40.5226,40.5532,40.469,40.492,220660.0
2016-07-21 13:00:00,52.9,52.93,52.83,52.88,124765.0,40.492,40.515,40.4384,40.4767,124765.0
2016-07-21 14:00:00,52.88,52.89,52.82,52.83,207485.0,40.4767,40.4843,40.4308,40.4384,207485.0
2016-07-21 15:00:00,52.82,52.95,52.8,52.89,297735.0,40.4308,40.5303,40.4155,40.4843,297735.0
2016-07-22 09:30:00,53.04,53.04,52.92,52.93,108620.0,40.5992,40.5992,40.5073,40.515,108620.0
2016-07-22 10:00:00,52.93,53.02,52.93,52.94,207608.0,40.515,40.5839,40.515,40.5226,207608.0
2016-07-22 11:00:00,52.95,52.95,52.84,52.93,319958.0,40.5303,40.5303,40.4461,40.515,319958.0
2016-07-22 12:00:00,52.94,52.98,52.92,52.95,72648.0,40.5226,40.5532,40.5073,40.5303,72648.0
2016-07-22 13:00:00,52.94,52.96,52.89,52.94,128672.0,40.5226,40.5379,40.4843,40.5226,128672.0
2016-07-22 14:00:00,52.94,52.96,52.91,52.95,145626.0,40.5226,40.5379,40.4997,40.5303,145626.0
2016-07-22 15:00:00,52.94,52.99,52.92,52.98,259147.0,40.5226,40.5609,40.5073,40.5532,259147.0
2016-07-25 09:30:00,53.06,53.07,52.96,52.96,65476.0,40.6145,40.6221,40.5379,40.5379,65476.0
2016-07-25 10:00:00,52.96,52.98,52.82,52.85,138424.0,40.5379,40.5532,40.4308,40.4537,138424.0
2016-07-25 11:00:00,52.84,52.92,52.81,52.87,129136.0,40.4461,40.5073,40.4231,40.469,129136.0
2016-07-25 12:00:00,52.87,52.93,52.83,52.91,94456.0,40.469,40.515,40.4384,40.4997,94456.0
2016-07-25 13:00:00,52.91,52.97,52.89,52.97,258153.0,40.4997,40.5456,40.4843,40.5456,258153.0
2016-07-25 14:00:00,52.97,53.0,52.9,52.92,107870.0,40.5456,40.5685,40.492,40.5073,107870.0
2016-07-25 15:00:00,52.91,52.96,52.89,52.95,154653.0,40.4997,40.5379,40.4843,40.5303,154653.0
2016-07-26 09:30:00,53.18,53.33,53.17,53.25,51321.0,40.7063,40.8211,40.6987,40.7599,51321.0
2016-07-26 10:00:00,53.24,53.25,52.97,52.98,112978.0,40.7522,40.7599,40.5456,40.5532,112978.0
2016-07-26 11:00:00,52.97,53.16,52.97,53.14,282943.0,40.5456,40.691,40.5456,40.6757,282943.0
2016-07-26 12:00:00,53.14,53.21,53.12,53.17,465469.0,40.6757,40.7293,40.6604,40.6987,465469.0
2016-07-26 13:00:00,53.16,53.18,53.09,53.13,115870.0,40.691,40.7063,40.6374,40.668,115870.0
2016-07-26 14:00:00,53.12,53.19,53.08,53.15,171738.0,40.6604,40.714,40.6298,40.6834,171738.0
2016-07-26 15:00:00,53.14,53.21,53.14,53.17,241394.0,40.6757,40.7293,40.6757,40.6987,241394.0
2016-07-27 09:30:00,53.48,53.49,53.42,53.48,79743.0,40.936,40.9436,40.89,40.936,79743.0
2016-07-27 10:00:00,53.48,53.49,53.27,53.28,171730.0,40.936,40.9436,40.7752,40.7829,171730.0
2016-07-27 11:00:00,53.29,53.31,53.11,53.13,129603.0,40.7905,40.8058,40.6527,40.668,129603.0
2016-07-27 12:00:00,53.12,53.19,53.09,53.17,156561.0,40.6604,40.714,40.6374,40.6987,156561.0
2016-07-27 13:00:00,53.18,53.21,53.13,53.19,145496.0,40.7063,40.7293,40.668,40.714,145496.0
2016-07-27 14:00:00,53.17,53.38,53.0,53.36,247182.0,40.6987,40.8594,40.5685,40.8441,247182.0
2016-07-27 15:00:00,53.36,53.55,53.35,53.4,295145.0,40.8441,40.9895,40.8364,40.8747,295145.0
2016-07-28 09:30:00,53.38,53.45,53.31,53.41,64906.0,40.8594,40.913,40.8058,40.8824,64906.0
2016-07-28 10:00:00,53.44,53.44,53.25,53.25,99577.0,40.9053,40.9053,40.7599,40.7599,99577.0
2016-07-28 11:00:00,53.23,53.29,53.14,53.25,154390.0,40.7446,40.7905,40.6757,40.7599,154390.0
2016-07-28 12:00:00,53.25,53.28,53.2,53.24,52027.0,40.7599,40.7829,40.7216,40.7522,52027.0
2016-07-28 13:00:00,53.24,53.34,53.24,53.34,166852.0,40.7522,40.8288,40.7522,40.8288,166852.0
2016-07-28 14:00:00,53.34,53.4,53.33,53.38,229931.0,40.8288,40.8747,40.8211,40.8594,229931.0
2016-07-28 15:00:00,53.39,53.48,53.39,53.41,224456.0,40.8671,40.936,40.8671,40.8824,224456.0
2016-07-29 09:30:00,53.85,53.92,53.81,53.84,123319.0,41.2192,41.2728,41.1886,41.2115,123319.0
2016-07-29 10:00:00,53.83,54.04,53.74,54.02,230804.0,41.2039,41.3646,41.135,41.3493,230804.0
2016-07-29 11:00:00,54.02,54.14,54.02,54.09,207378.0,41.3493,41.4411,41.3493,41.4029,207378.0
2016-07-29 12:00:00,54.08,54.13,53.98,54.0,122305.0,41.3952,41.4335,41.3187,41.334,122305.0
2016-07-29 13:00:00,53.99,54.07,53.98,54.05,84232.0,41.3263,41.3876,41.3187,41.3723,84232.0
2016-07-29 14:00:00,54.06,54.11,54.04,54.06,376484.0,41.3799,41.4182,41.3646,41.3799,376484.0
2016-07-29 15:00:00,54.06,54.12,54.02,54.05,888345.0,41.3799,41.4258,41.3493,41.3723,888345.0
2016-08-01 09:30:00,53.89,53.89,53.74,53.81,223655.0,41.2498,41.2498,41.135,41.1886,223655.0
2016-08-01 10:00:00,53.82,53.9,53.78,53.87,159475.0,41.1962,41.2574,41.1656,41.2345,159475.0
2016-08-01 11:00:00,53.86,53.99,53.82,53.83,636503.0,41.2268,41.3263,41.1962,41.2039,636503.0
2016-08-01 12:00:00,53.83,53.83,53.66,53.71,351484.0,41.2039,41.2039,41.0737,41.112,351484.0
2016-08-01 13:00:00,53.71,53.74,53.67,53.73,228300.0,41.112,41.135,41.0814,41.1273,228300.0
2016-08-01 14:00:00,53.74,53.76,53.68,53.75,511297.0,41.135,41.1503,41.089,41.1426,511297.0
2016-08-01 15:00:00,53.74,53.75,53.63,53.68,2159871.0,41.135,41.1426,41.0508,41.089,2159871.0
2016-08-02 09:30:00,53.64,53.64,53.51,53.55,76685.0,41.0584,41.0584,40.9589,40.9895,76685.0
2016-08-02 10:00:00,53.54,53.55,53.3,53.3,140484.0,40.9819,40.9895,40.7982,40.7982,140484.0
2016-08-02 11:00:00,53.31,53.47,53.3,53.39,192703.0,40.8058,40.9283,40.7982,40.8671,192703.0
2016-08-02 12:00:00,53.4,53.46,53.32,53.34,235743.0,40.8747,40.9206,40.8135,40.8288,235743.0
2016-08-02 13:00:00,53.35,53.36,53.26,53.32,172623.0,40.8364,40.8441,40.7676,40.8135,172623.0
2016-08-02 14:00:00,53.32,53.46,53.3,53.41,194271.0,40.8135,40.9206,40.7982,40.8824,194271.0
2016-08-02 15:00:00,53.42,53.49,53.38,53.47,402113.0,40.89,40.9436,40.8594,40.9283,402113.0
2016-08-03 09:30:00,53.05,53.1,52.99,53.06,72256.0,40.6068,40.6451,40.5609,40.6145,72256.0
2016-08-03 10:00:00,53.06,53.18,53.02,53.1,121873.0,40.6145,40.7063,40.5839,40.6451,121873.0
2016-08-03 11:00:00,53.11,53.18,53.08,53.16,338379.0,40.6527,40.7063,40.6298,40.691,338379.0
2016-08-03 12:00:00,53.15,53.21,53.12,53.18,93850.0,40.6834,40.7293,40.6604,40.7063,93850.0
2016-08-03 13:00:00,53.19,53.2,53.09,53.11,101735.0,40.714,40.7216,40.6374,40.6527,101735.0
2016-08-03 14:00:00,53.11,53.13,53.06,53.11,127478.0,40.6527,40.668,40.6145,40.6527,127478.0
2016-08-03 15:00:00,53.11,53.25,53.09,53.23,657282.0,40.6527,40.7599,40.6374,40.7446,657282.0
2016-08-04 09:30:00,53.43,53.49,53.34,53.34,108497.0,40.8977,40.9436,40.8288,40.8288,108497.0
2016-08-04 10:00:00,53.34,53.5,53.31,53.49,204362.0,40.8288,40.9513,40.8058,40.9436,204362.0
2016-08-04 11:00:00,53.49,53.55,53.42,53.54,135573.0,40.9436,40.9895,40.89,40.9819,135573.0
2016-08-04 12:00:00,53.54,53.56,53.5,53.51,189988.0,40.9819,40.9972,40.9513,40.9589,189988.0
2016-08-04 13:00:00,53.51,53.51,53.45,53.47,81565.0,40.9589,40.9589,40.913,40.9283,81565.0
2016-08-04 14:00:00,53.48,53.51,53.44,53.49,171697.0,40.936,40.9589,40.9053,40.9436,171697.0
2016-08-04 15:00:00,53.49,53.55,53.46,53.54,356821.0,40.9436,40.9895,40.9206,40.9819,356821.0
2016-08-05 09:30:00,53.57,53.69,53.52,53.64,130770.0,41.0048,41.0967,40.9666,41.0584,130770.0
2016-08-05 10:00:00,53.65,53.69,53.58,53.68,240012.0,41.0661,41.0967,41.0125,41.089,240012.0
2016-08-05 11:00:00,53.69,53.77,53.67,53.7,106620.0,41.0967,41.1579,41.0814,41.1044,106620.0
2016-08-05 12:00:00,53.69,53.75,53.68,53.73,81779.0,41.0967,41.1426,41.089,41.1273,81779.0
2016-08-05 13:00:00,53.73,53.77,53.72,53.76,117150.0,41.1273,41.1579,41.1197,41.1503,117150.0
2016-08-05 14:00:00,53.76,53.77,53.73,53.75,332040.0,41.1503,41.1579,41.1273,41.1426,332040.0
2016-08-05 15:00:00,53.76,53.79,53.74,53.75,195358.0,41.1503,41.1732,41.135,41.1426,195358.0
2016-08-08 09:30:00,53.84,53.89,53.83,53.85,134223.0,41.2115,41.2498,41.2039,41.2192,134223.0
2016-08-08 10:00:00,53.84,53.87,53.78,53.79,247043.0,41.2115,41.2345,41.1656,41.1732,247043.0
2016-08-08 11:00:00,53.79,53.85,53.79,53.81,299830.0,41.1732,41.2192,41.1732,41.1886,299830.0
2016-08-08 12:00:00,53.82,53.83,53.79,53.81,163728.0,41.1962,41.2039,41.1732,41.1886,163728.0
2016-08-08 13:00:00,53.8,53.84,53.79,53.84,165570.0,41.1809,41.2115,41.1732,41.2115,165570.0
2016-08-08 14:00:00,53.84,53.84,53.79,53.8,107434.0,41.2115,41.2115,41.1732,41.1809,107434.0
2016-08-08 15:00:00,53.8,53.86,53.79,53.86,233190.0,41.1809,41.2268,41.1732,41.2268,233190.0
2016-08-09 09:30:00,54.07,54.26,54.07,54.23,72767.0,41.3876,41.533,41.3876,41.51,72767.0
2016-08-09 10:00:00,54.23,54.36,54.19,54.35,308259.0,41.51,41.6095,41.4794,41.6019,308259.0
2016-08-09 11:00:00,54.34,54.44,54.34,54.39,111791.0,41.5942,41.6708,41.5942,41.6325,111791.0
2016-08-09 12:00:00,54.38,54.42,54.31,54.31,86561.0,41.6249,41.6555,41.5713,41.5713,86561.0
2016-08-09 13:00:00,54.31,54.33,54.27,54.29,57095.0,41.5713,41.5866,41.5407,41.556,57095.0
2016-08-09 14:00:00,54.29,54.29,54.23,54.26,155268.0,41.556,41.556,41.51,41.533,155268.0
2016-08-09 15:00:00,54.26,54.32,54.24,54.29,241763.0,41.533,41.5789,41.5177,41.556,241763.0
2016-08-10 09:30:00,54.66,54.69,54.59,54.59,58303.0,41.8392,41.8621,41.7856,41.7856,58303.0
2016-08-10 10:00:00,54.59,54.63,54.54,54.58,113100.0,41.7856,41.8162,41.7473,41.7779,113100.0
2016-08-10 11:00:00,54.6,54.62,54.48,54.54,177958.0,41.7933,41.8086,41.7014,41.7473,177958.0
2016-08-10 12:00:00,54.54,54.58,54.52,54.53,130252.0,41.7473,41.7779,41.732,41.7397,130252.0
2016-08-10 13:00:00,54.54,54.55,54.48,54.53,414450.0,41.7473,41.755,41.7014,41.7397,414450.0
2016-08-10 14:00:00,54.52,54.57,54.46,54.49,269163.0,41.732,41.7703,41.6861,41.7091,269163.0
2016-08-10 15:00:00,54.49,54.55,54.46,54.48,253432.0,41.7091,41.755,41.6861,41.7014,253432.0
2016-08-11 09:30:00,54.76,54.82,54.73,54.77,67259.0,41.9157,41.9617,41.8928,41.9234,67259.0
2016-08-11 10:00:00,54.76,54.92,54.7,54.9,111415.0,41.9157,42.0382,41.8698,42.0229,111415.0
2016-08-11 11:00:00,54.9,55.01,54.84,54.96,177905.0,42.0229,42.1071,41.977,42.0688,177905.0
2016-08-11 12:00:00,54.95,54.97,54.91,54.94,92311.0,42.0612,42.0765,42.0305,42.0535,92311.0
2016-08-11 13:00:00,54.94,54.94,54.88,54.89,63851.0,42.0535,42.0535,42.0076,42.0152,63851.0
2016-08-11 14:00:00,54.89,54.92,54.85,54.88,159390.0,42.0152,42.0382,41.9846,42.0076,159390.0
2016-08-11 15:00:00,54.89,54.93,54.86,54.88,343912.0,42.0152,42.0458,41.9923,42.0076,343912.0
2016-08-12 09:30:00,54.91,54.96,54.9,54.95,74922.0,42.0305,42.0688,42.0229,42.0612,74922.0
2016-08-12 10:00:00,54.95,54.99,54.87,54.91,189377.0,42.0612,42.0918,41.9999,42.0305,189377.0
2016-08-12 11:00:00,54.91,54.96,54.83,54.84,2458901.0,42.0305,42.0688,41.9693,41.977,2458901.0
2016-08-12 12:00:00,54.84,54.85,54.76,54.77,97122.0,41.977,41.9846,41.9157,41.9234,97122.0
2016-08-12 13:00:00,54.76,54.78,54.71,54.74,102914.0,41.9157,41.931,41.8775,41.9004,102914.0
2016-08-12 14:00:00,54.73,54.78,54.72,54.74,99246.0,41.8928,41.931,41.8851,41.9004,99246.0
2016-08-12 15:00:00,54.75,54.79,54.74,54.75,139158.0,41.9081,41.9387,41.9004,41.9081,139158.0
2016-08-15 09:30:00,54.96,55.04,54.93,54.96,46414.0,42.0688,42.13,42.0458,42.0688,46414.0
2016-08-15 10:00:00,54.96,55.08,54.94,55.07,71198.0,42.0688,42.1607,42.0535,42.153,71198.0
2016-08-15 11:00:00,55.08,55.09,55.02,55.02,84747.0,42.1607,42.1683,42.1147,42.1147,84747.0
2016-08-15 12:00:00,55.03,55.04,54.98,55.0,80585.0,42.1224,42.13,42.0841,42.0994,80585.0
2016-08-15 13:00:00,55.0,55.02,54.95,55.01,260406.0,42.0994,42.1147,42.0612,42.1071,260406.0
2016-08-15 14:00:00,55.0,55.01,54.96,54.99,178714.0,42.0994,42.1071,42.0688,42.0918,178714.0
2016-08-15 15:00:00,54.99,55.0,54.96,54.97,204368.0,42.0918,42.0994,42.0688,42.0765,204368.0
2016-08-16 09:30:00,54.92,54.92,54.81,54.9,89292.0,42.0382,42.0382,41.954,42.0229,89292.0
2016-08-16 10:00:00,54.89,55.03,54.85,54.86,645533.0,42.0152,42.1224,41.9846,41.9923,645533.0
2016-08-16 11:00:00,54.87,55.0,54.86,54.95,209934.0,41.9999,42.0994,41.9923,42.0612,209934.0
2016-08-16 12:00:00,54.94,54.96,54.89,54.94,145286.0,42.0535,42.0688,42.0152,42.0535,145286.0
2016-08-16 13:00:00,54.94,54.96,54.88,54.93,103703.0,42.0535,42.0688,42.0076,42.0458,103703.0
2016-08-16 14:00:00,54.93,54.96,54.87,54.93,153179.0,42.0458,42.0688,41.9999,42.0458,153179.0
2016-08-16 15:00:00,54.92,54.94,54.84,54.86,208310.0,42.0382,42.0535,41.977,41.9923,208310.0
2016-08-17 09:30:00,54.72,54.72,54.49,54.5,44385.0,41.8851,41.8851,41.7091,41.7167,44385.0
2016-08-17 10:00:00,54.48,54.59,54.48,54.59,121508.0,41.7014,41.7856,41.7014,41.7856,121508.0
2016-08-17 11:00:00,54.58,54.64,54.47,54.51,106066.0,41.7779,41.8239,41.6937,41.7244,106066.0
2016-08-17 12:00:00,54.51,54.69,54.51,54.67,95066.0,41.7244,41.8621,41.7244,41.8468,95066.0
2016-08-17 13:00:00,54.67,54.74,54.63,54.69,81745.0,41.8468,41.9004,41.8162,41.8621,81745.0
2016-08-17 14:00:00,54.69,54.98,54.52,54.87,259316.0,41.8621,42.0841,41.732,41.9999,259316.0
2016-08-17 15:00:00,54.87,54.9,54.79,54.86,170643.0,41.9999,42.0229,41.9387,41.9923,170643.0
2016-08-18 09:30:00,54.85,54.9,54.81,54.89,50167.0,41.9846,42.0229,41.954,42.0152,50167.0
2016-08-18 10:00:00,54.87,55.02,54.84,55.01,159695.0,41.9999,42.1147,41.977,42.1071,159695.0
2016-08-18 11:00:00,55.01,55.05,54.95,54.96,122660.0,42.1071,42.1377,42.0612,42.0688,122660.0
2016-08-18 12:00:00,54.95,54.98,54.88,54.89,73575.0,42.0612,42.0841,42.0076,42.0152,73575.0
2016-08-18 13:00:00,54.89,54.99,54.89,54.98,245467.0,42.0152,42.0918,42.0152,42.0841,245467.0
2016-08-18 14:00:00,54.98,55.04,54.97,55.02,201608.0,42.0841,42.13,42.0765,42.1147,201608.0
2016-08-18 15:00:00,55.02,55.12,55.01,55.11,228386.0,42.1147,42.1913,42.1071,42.1836,228386.0
2016-08-19 09:30:00,54.51,54.56,54.41,54.45,101773.0,41.7244,41.7626,41.6478,41.6784,101773.0
2016-08-19 10:00:00,54.46,54.63,54.44,54.58,108456.0,41.6861,41.8162,41.6708,41.7779,108456.0
2016-08-19 11:00:00,54.6,54.68,54.59,54.63,161759.0,41.7933,41.8545,41.7856,41.8162,161759.0
2016-08-19 12:00:00,54.64,54.64,54.52,54.55,149379.0,41.8239,41.8239,41.732,41.755,149379.0
2016-08-19 13:00:00,54.56,54.62,54.53,54.6,113636.0,41.7626,41.8086,41.7397,41.7933,113636.0
2016-08-19 14:00:00,54.6,54.67,54.6,54.66,191591.0,41.7933,41.8468,41.7933,41.8392,191591.0
2016-08-19 15:00:00,54.66,54.73,54.65,54.7,258547.0,41.8392,41.8928,41.8315,41.8698,258547.0
2016-08-22 09:30:00,54.53,54.56,54.48,54.56,103119.0,41.7397,41.7626,41.7014,41.7626,103119.0
2016-08-22 10:00:00,54.55,54.74,54.51,54.74,134326.0,41.755,41.9004,41.7244,41.9004,134326.0
2016-08-22 11:00:00,54.73,54.76,54.6,54.69,94302.0,41.8928,41.9157,41.7933,41.8621,94302.0
2016-08-22 12:00:00,54.69,54.82,54.66,54.74,107127.0,41.8621,41.9617,41.8392,41.9004,107127.0
2016-08-22 13:00:00,54.74,54.79,54.66,54.76,169796.0,41.9004,41.9387,41.8392,41.9157,169796.0
2016-08-22 14:00:00,54.77,54.8,54.72,54.77,167937.0,41.9234,41.9463,41.8851,41.9234,167937.0
2016-08-22 15:00:00,54.77,54.8,54.75,54.78,278317.0,41.9234,41.9463,41.9081,41.931,278317.0
2016-08-23 09:30:00,55.16,55.25,55.16,55.22,216653.0,42.2219,42.2908,42.2219,42.2678,216653.0
2016-08-23 10:00:00,55.22,55.25,55.14,55.19,253211.0,42.2678,42.2908,42.2066,42.2449,253211.0
2016-08-23 11:00:00,55.19,55.19,55.04,55.06,214393.0,42.2449,42.2449,42.13,42.1454,214393.0
2016-08-23 12:00:00,55.05,55.08,55.01,55.04,68704.0,42.1377,42.1607,42.1071,42.13,68704.0
2016-08-23 13:00:00,55.04,55.12,55.03,55.09,91073.0,42.13,42.1913,42.1224,42.1683,91073.0
2016-08-23 14:00:00,55.08,55.08,55.03,55.04,150877.0,42.1607,42.1607,42.1224,42.13,150877.0
2016-08-23 15:00:00,55.04,55.06,55.0,55.02,528968.0,42.13,42.1454,42.0994,42.1147,528968.0
2016-08-24 09:30:00,55.12,55.12,55.04,55.04,61816.0,42.1913,42.1913,42.13,42.13,61816.0
2016-08-24 10:00:00,55.05,55.11,54.93,54.94,196510.0,42.1377,42.1836,42.0458,42.0535,196510.0
2016-08-24 11:00:00,54.94,55.0,54.9,54.99,169397.0,42.0535,42.0994,42.0229,42.0918,169397.0
2016-08-24 12:00:00,54.99,55.11,54.98,55.1,91629.0,42.0918,42.1836,42.0841,42.176,91629.0
2016-08-24 13:00:00,55.1,55.11,55.04,55.07,110848.0,42.176,42.1836,42.13,42.153,110848.0
2016-08-24 14:00:00,55.07,55.07,54.98,55.0,182091.0,42.153,42.153,42.0841,42.0994,182091.0
2016-08-24 15:00:00,55.0,55.0,54.83,54.89,531240.0,42.0994,42.0994,41.9693,42.0152,531240.0
2016-08-25 09:30:00,54.7,54.75,54.67,54.74,55493.0,41.8698,41.9081,41.8468,41.9004,55493.0
2016-08-25 10:00:00,54.72,54.81,54.72,54.76,70204.0,41.8851,41.954,41.8851,41.9157,70204.0
2016-08-25 11:00:00,54.75,54.8,54.7,54.71,96888.0,41.9081,41.9463,41.8698,41.8775,96888.0
2016-08-25 12:00:00,54.71,54.73,54.66,54.72,103027.0,41.8775,41.8928,41.8392,41.8851,103027.0
2016-08-25 13:00:00,54.72,54.74,54.64,54.69,156920.0,41.8851,41.9004,41.8239,41.8621,156920.0
2016-08-25 14:00:00,54.69,54.71,54.62,54.64,145057.0,41.8621,41.8775,41.8086,41.8239,145057.0
2016-08-25 15:00:00,54.64,54.69,54.62,54.66,124508.0,41.8239,41.8621,41.8086,41.8392,124508.0
2016-08-26 09:30:00,54.8,54.88,54.79,54.81,68198.0,41.9463,42.0076,41.9387,41.954,68198.0
2016-08-26 10:00:00,54.8,55.23,54.5,54.95,301520.0,41.9463,42.2755,41.7167,42.0612,301520.0
2016-08-26 11:00:00,54.94,54.95,54.44,54.44,237988.0,42.0535,42.0612,41.6708,41.6708,237988.0
2016-08-26 12:00:00,54.44,54.44,54.16,54.42,246790.0,41.6708,41.6708,41.4565,41.6555,246790.0
2016-08-26 13:00:00,54.41,54.44,54.21,54.23,166726.0,41.6478,41.6708,41.4947,41.51,166726.0
2016-08-26 14:00:00,54.23,54.26,54.1,54.15,296983.0,41.51,41.533,41.4105,41.4488,296983.0
2016-08-26 15:00:00,54.15,54.34,54.14,54.32,284984.0,41.4488,41.5942,41.4411,41.5789,284984.0
2016-08-29 09:30:00,54.18,54.3,54.18,54.28,39614.0,41.4718,41.5636,41.4718,41.5483,39614.0
2016-08-29 10:00:00,54.28,54.34,54.24,54.29,62448.0,41.5483,41.5942,41.5177,41.556,62448.0
2016-08-29 11:00:00,54.29,54.42,54.29,54.42,48200.0,41.556,41.6555,41.556,41.6555,48200.0
2016-08-29 12:00:00,54.41,54.45,54.38,54.44,41872.0,41.6478,41.6784,41.6249,41.6708,41872.0
2016-08-29 13:00:00,54.44,54.51,54.43,54.49,75604.0,41.6708,41.7244,41.6631,41.7091,75604.0
2016-08-29 14:00:00,54.5,54.5,54.46,54.48,139630.0,41.7167,41.7167,41.6861,41.7014,139630.0
2016-08-29 15:00:00,54.49,54.51,54.44,54.49,126570.0,41.7091,41.7244,41.6708,41.7091,126570.0
2016-08-30 09:30:00,54.53,54.6,54.52,54.58,107018.0,41.7397,41.7933,41.732,41.7779,107018.0
2016-08-30 10:00:00,54.56,54.57,54.41,54.46,112873.0,41.7626,41.7703,41.6478,41.6861,112873.0
2016-08-30 11:00:00,54.45,54.49,54.39,54.44,334057.0,41.6784,41.7091,41.6325,41.6708,334057.0
2016-08-30 12:00:00,54.44,54.49,54.43,54.45,62749.0,41.6708,41.7091,41.6631,41.6784,62749.0
2016-08-30 13:00:00,54.44,54.47,54.4,54.41,51864.0,41.6708,41.6937,41.6402,41.6478,51864.0
2016-08-30 14:00:00,54.4,54.4,54.29,54.37,163527.0,41.6402,41.6402,41.556,41.6172,163527.0
2016-08-30 15:00:00,54.37,54.43,54.34,54.41,168931.0,41.6172,41.6631,41.5942,41.6478,168931.0
2016-08-31 09:30:00,54.36,54.43,54.29,54.4,90402.0,41.6095,41.6631,41.556,41.6402,90402.0
2016-08-31 10:00:00,54.39,54.45,54.19,54.19,108192.0,41.6325,41.6784,41.4794,41.4794,108192.0
2016-08-31 11:00:00,54.18,54.26,54.15,54.19,284823.0,41.4718,41.533,41.4488,41.4794,284823.0
2016-08-31 12:00:00,54.18,54.19,54.08,54.15,191957.0,41.4718,41.4794,41.3952,41.4488,191957.0
2016-08-31 13:00:00,54.15,54.22,54.11,54.18,176365.0,41.4488,41.5024,41.4182,41.4718,176365.0
2016-08-31 14:00:00,54.18,54.27,54.16,54.18,227705.0,41.4718,41.5407,41.4565,41.4718,227705.0
2016-08-31 15:00:00,54.18,54.29,54.17,54.26,456700.0,41.4718,41.556,41.4641,41.533,456700.0
2016-09-01 09:30:00,54.56,54.62,54.47,54.51,36257.0,41.7626,41.8086,41.6937,41.7244,36257.0
2016-09-01 10:00:00,54.51,54.67,54.39,54.43,308200.0,41.7244,41.8468,41.6325,41.6631,308200.0
2016-09-01 11:00:00,54.41,54.52,54.36,54.47,54438.0,41.6478,41.732,41.6095,41.6937,54438.0
2016-09-01 12:00:00,54.48,54.67,54.46,54.6,140949.0,41.7014,41.8468,41.6861,41.7933,140949.0
2016-09-01 13:00:00,54.6,54.65,54.57,54.58,120862.0,41.7933,41.8315,41.7703,41.7779,120862.0
2016-09-01 14:00:00,54.57,54.66,54.52,54.63,144760.0,41.7703,41.8392,41.732,41.8162,144760.0
2016-09-01 15:00:00,54.62,54.7,54.55,54.69,221438.0,41.8086,41.8698,41.755,41.8621,221438.0
2016-09-02 09:30:00,55.18,55.21,55.1,55.18,92323.0,42.2372,42.2602,42.176,42.2372,92323.0
2016-09-02 10:00:00,55.18,55.22,54.99,55.1,202218.0,42.2372,42.2678,42.0918,42.176,202218.0
2016-09-02 11:00:00,55.11,55.25,55.11,55.22,240384.0,42.1836,42.2908,42.1836,42.2678,240384.0
2016-09-02 12:00:00,55.22,55.24,55.09,55.21,155443.0,42.2678,42.2831,42.1683,42.2602,155443.0
2016-09-02 13:00:00,55.21,55.24,55.14,55.14,314456.0,42.2602,42.2831,42.2066,42.2066,314456.0
2016-09-02 14:00:00,55.16,55.26,55.15,55.24,1196627.0,42.2219,42.2984,42.2142,42.2831,1196627.0
2016-09-02 15:00:00,55.25,55.34,55.22,55.26,291743.0,42.2908,42.3597,42.2678,42.2984,291743.0
2016-09-06 09:30:00,55.48,55.49,55.41,55.45,87605.0,42.4668,42.4745,42.4133,42.4439,87605.0
2016-09-06 10:00:00,55.45,55.63,55.43,55.58,204740.0,42.4439,42.5817,42.4286,42.5434,204740.0
2016-09-06 11:00:00,55.58,55.66,55.52,55.65,128653.0,42.5434,42.6046,42.4975,42.597,128653.0
2016-09-06 12:00:00,55.66,55.74,55.64,55.69,120814.0,42.6046,42.6659,42.5893,42.6276,120814.0
2016-09-06 13:00:00,55.69,55.73,55.67,55.71,133731.0,42.6276,42.6582,42.6123,42.6429,133731.0
2016-09-06 14:00:00,55.71,55.72,55.66,55.7,146561.0,42.6429,42.6506,42.6046,42.6352,146561.0
2016-09-06 15:00:00,55.7,55.71,55.65,55.71,243488.0,42.6352,42.6429,42.597,42.6429,243488.0
2016-09-07 09:30:00,55.91,55.94,55.85,55.9,97099.0,42.796,42.8189,42.7501,42.7883,97099.0
2016-09-07 10:00:00,55.9,55.98,55.81,55.82,168110.0,42.7883,42.8496,42.7194,42.7271,168110.0
2016-09-07 11:00:00,55.82,55.86,55.76,55.79,167246.0,42.7271,42.7577,42.6812,42.7041,167246.0
2016-09-07 12:00:00,55.78,55.78,55.66,55.7,256118.0,42.6965,42.6965,42.6046,42.6352,256118.0
2016-09-07 13:00:00,55.7,55.78,55.7,55.76,134257.0,42.6352,42.6965,42.6352,42.6812,134257.0
2016-09-07 14:00:00,55.75,55.82,55.74,55.79,212577.0,42.6735,42.7271,42.6659,42.7041,212577.0
2016-09-07 15:00:00,55.79,55.83,55.78,55.78,321376.0,42.7041,42.7347,42.6965,42.6965,321376.0
2016-09-08 09:30:00,55.76,55.83,55.69,55.69,90241.0,42.6812,42.7347,42.6276,42.6276,90241.0
2016-09-08 10:00:00,55.67,55.84,55.58,55.77,402013.0,42.6123,42.7424,42.5434,42.6888,402013.0
2016-09-08 11:00:00,55.79,55.89,55.65,55.7,148278.0,42.7041,42.7807,42.597,42.6352,148278.0
2016-09-08 12:00:00,55.71,55.74,55.6,55.65,253863.0,42.6429,42.6659,42.5587,42.597,253863.0
2016-09-08 13:00:00,55.64,55.64,55.57,55.62,251333.0,42.5893,42.5893,42.5357,42.574,251333.0
2016-09-08 14:00:00,55.63,55.72,55.6,55.69,149420.0,42.5817,42.6506,42.5587,42.6276,149420.0
2016-09-08 15:00:00,55.69,55.7,55.64,55.65,160591.0,42.6276,42.6352,42.5893,42.597,160591.0
2016-09-09 09:30:00,55.21,55.21,54.97,55.0,96782.0,42.2602,42.2602,42.0765,42.0994,96782.0
2016-09-09 10:00:00,55.0,55.09,54.83,54.92,214502.0,42.0994,42.1683,41.9693,42.0382,214502.0
2016-09-09 11:00:00,54.91,54.99,54.87,54.88,279020.0,42.0305,42.0918,41.9999,42.0076,279020.0
2016-09-09 12:00:00,54.88,54.91,54.77,54.83,315112.0,42.0076,42.0305,41.9234,41.9693,315112.0
2016-09-09 13:00:00,54.82,54.84,54.63,54.68,512529.0,41.9617,41.977,41.8162,41.8545,512529.0
2016-09-09 14:00:00,54.68,54.75,54.58,54.72,497415.0,41.8545,41.9081,41.7779,41.8851,497415.0
2016-09-09 15:00:00,54.73,54.75,54.52,54.52,603743.0,41.8928,41.9081,41.732,41.732,603743.0
2016-09-12 09:30:00,54.17,54.38,54.1,54.36,958224.0,41.4641,41.6249,41.4105,41.6095,958224.0
2016-09-12 10:00:00,54.36,54.47,54.3,54.35,874513.0,41.6095,41.6937,41.5636,41.6019,874513.0
2016-09-12 11:00:00,54.36,54.54,54.36,54.49,571537.0,41.6095,41.7473,41.6095,41.7091,571537.0
2016-09-12 12:00:00,54.49,54.62,54.45,54.59,377353.0,41.7091,41.8086,41.6784,41.7856,377353.0
2016-09-12 13:00:00,54.59,54.8,54.42,54.78,909716.0,41.7856,41.9463,41.6555,41.931,909716.0
2016-09-12 14:00:00,54.79,55.01,54.77,54.95,603087.0,41.9387,42.1071,41.9234,42.0612,603087.0
2016-09-12 15:00:00,54.96,55.0,54.88,54.99,453484.0,42.0688,42.0994,42.0076,42.0918,453484.0
2016-09-13 09:30:00,54.3,54.39,54.15,54.17,117083.0,41.5636,41.6325,41.4488,41.4641,117083.0
2016-09-13 10:00:00,54.16,54.28,54.12,54.13,3727412.0,41.4565,41.5483,41.4258,41.4335,3727412.0
2016-09-13 11:00:00,54.14,54.17,53.87,53.93,214414.0,41.4411,41.4641,41.2345,41.2804,214414.0
2016-09-13 12:00:00,53.94,54.0,53.78,53.81,472073.0,41.2881,41.334,41.1656,41.1886,472073.0
2016-09-13 13:00:00,53.81,54.06,53.7,53.93,318587.0,41.1886,41.3799,41.1044,41.2804,318587.0
2016-09-13 14:00:00,53.89,53.93,53.73,53.8,311035.0,41.2498,41.2804,41.1273,41.1809,311035.0
2016-09-13 15:00:00,53.8,53.98,53.74,53.91,796974.0,41.1809,41.3187,41.135,41.2651,796974.0
2016-09-14 09:30:00,53.87,53.91,53.77,53.86,135129.0,41.2345,41.2651,41.1579,41.2268,135129.0
2016-09-14 10:00:00,53.87,54.12,53.86,53.89,184105.0,41.2345,41.4258,41.2268,41.2498,184105.0
2016-09-14 11:00:00,53.88,54.07,53.88,53.96,162318.0,41.2421,41.3876,41.2421,41.3034,162318.0
2016-09-14 12:00:00,53.98,54.0,53.84,53.88,145718.0,41.3187,41.334,41.2115,41.2421,145718.0
2016-09-14 13:00:00,53.87,53.97,53.82,53.87,244913.0,41.2345,41.311,41.1962,41.2345,244913.0
2016-09-14 14:00:00,53.86,53.93,53.78,53.9,458818.0,41.2268,41.2804,41.1656,41.2574,458818.0
2016-09-14 15:00:00,53.9,53.91,53.74,53.85,418932.0,41.2574,41.2651,41.135,41.2192,418932.0
2016-09-15 09:30:00,53.89,53.94,53.75,53.81,86578.0,41.2498,41.2881,41.1426,41.1886,86578.0
2016-09-15 10:00:00,53.81,54.07,53.76,54.05,344445.0,41.1886,41.3876,41.1503,41.3723,344445.0
2016-09-15 11:00:00,54.06,54.25,54.05,54.15,246885.0,41.3799,41.5253,41.3723,41.4488,246885.0
2016-09-15 12:00:00,54.16,54.17,54.05,54.11,111861.0,41.4565,41.4641,41.3723,41.4182,111861.0
2016-09-15 13:00:00,54.11,54.31,54.11,54.29,148223.0,41.4182,41.5713,41.4182,41.556,148223.0
2016-09-15 14:00:00,54.29,54.4,54.26,54.35,137929.0,41.556,41.6402,41.533,41.6019,137929.0
2016-09-15 15:00:00,54.36,54.4,54.27,54.33,308005.0,41.6095,41.6402,41.5407,41.5866,308005.0
2016-09-16 09:30:00,53.74,53.76,53.66,53.72,173278.0,41.135,41.1503,41.0737,41.1197,173278.0
2016-09-16 10:00:00,53.72,53.75,53.58,53.65,252560.0,41.1197,41.1426,41.0125,41.0661,252560.0
2016-09-16 11:00:00,53.64,53.71,53.58,53.67,230731.0,41.0584,41.112,41.0125,41.0814,230731.0
2016-09-16 12:00:00,53.68,53.72,53.63,53.65,72904.0,41.089,41.1197,41.0508,41.0661,72904.0
2016-09-16 13:00:00,53.64,53.66,53.52,53.56,150485.0,41.0584,41.0737,40.9666,40.9972,150485.0
2016-09-16 14:00:00,53.54,53.61,53.51,53.55,176992.0,40.9819,41.0355,40.9589,40.9895,176992.0
2016-09-16 15:00:00,53.54,53.69,53.53,53.64,259633.0,40.9819,41.0967,40.9742,41.0584,259633.0
2016-09-19 09:30:00,54.16,54.22,54.1,54.22,63755.0,41.4565,41.5024,41.4105,41.5024,63755.0
2016-09-19 10:00:00,54.22,54.23,54.14,54.15,157942.0,41.5024,41.51,41.4411,41.4488,157942.0
2016-09-19 11:00:00,54.15,54.22,54.12,54.19,131347.0,41.4488,41.5024,41.4258,41.4794,131347.0
2016-09-19 12:00:00,54.19,54.21,54.0,54.01,123743.0,41.4794,41.4947,41.334,41.3416,123743.0
2016-09-19 13:00:00,53.99,54.04,53.85,53.94,111039.0,41.3263,41.3646,41.2192,41.2881,111039.0
2016-09-19 14:00:00,53.94,54.04,53.94,54.03,195232.0,41.2881,41.3646,41.2881,41.3569,195232.0
2016-09-19 15:00:00,54.03,54.06,53.91,53.92,226570.0,41.3569,41.3799,41.2651,41.2728,226570.0
2016-09-20 09:30:00,54.41,54.41,54.32,54.4,57805.0,41.6478,41.6478,41.5789,41.6402,57805.0
2016-09-20 10:00:00,54.4,54.44,54.28,54.3,106329.0,41.6402,41.6708,41.5483,41.5636,106329.0
2016-09-20 11:00:00,54.31,54.37,54.21,54.22,112202.0,41.5713,41.6172,41.4947,41.5024,112202.0
2016-09-20 12:00:00,54.22,54.26,54.17,54.18,103215.0,41.5024,41.533,41.4641,41.4718,103215.0
2016-09-20 13:00:00,54.18,54.23,54.15,54.22,82484.0,41.4718,41.51,41.4488,41.5024,82484.0
2016-09-20 14:00:00,54.22,54.25,54.19,54.23,118810.0,41.5024,41.5253,41.4794,41.51,118810.0
2016-09-20 15:00:00,54.23,54.25,54.2,54.2,274026.0,41.51,41.5253,41.4871,41.4871,274026.0
2016-09-21 09:30:00,54.78,54.81,54.74,54.81,86422.0,41.931,41.954,41.9004,41.954,86422.0
2016-09-21 10:00:00,54.82,54.84,54.68,54.69,96436.0,41.9617,41.977,41.8545,41.8621,96436.0
2016-09-21 11:00:00,54.69,54.76,54.67,54.72,123478.0,41.8621,41.9157,41.8468,41.8851,123478.0
2016-09-21 12:00:00,54.72,54.75,54.56,54.65,172393.0,41.8851,41.9081,41.7626,41.8315,172393.0
2016-09-21 13:00:00,54.65,54.72,54.6,54.64,202383.0,41.8315,41.8851,41.7933,41.8239,202383.0
2016-09-21 14:00:00,54.58,55.0,54.57,54.94,535138.0,41.7779,42.0994,41.7703,42.0535,535138.0
2016-09-21 15:00:00,54.96,55.23,54.89,55.15,347487.0,42.0688,42.2755,42.0152,42.2142,347487.0
2016-09-22 09:30:00,55.97,56.06,55.96,56.02,128209.0,42.8419,42.9108,42.8343,42.8802,128209.0
2016-09-22 10:00:00,56.02,56.04,55.9,55.93,215069.0,42.8802,42.8955,42.7883,42.8113,215069.0
2016-09-22 11:00:00,55.93,55.94,55.78,55.82,142368.0,42.8113,42.8189,42.6965,42.7271,142368.0
2016-09-22 12:00:00,55.83,55.85,55.76,55.79,88028.0,42.7347,42.7501,42.6812,42.7041,88028.0
2016-09-22 13:00:00,55.8,55.9,55.8,55.84,4017200.0,42.7118,42.7883,42.7118,42.7424,4017200.0
2016-09-22 14:00:00,55.85,55.85,55.67,55.78,275929.0,42.7501,42.7501,42.6123,42.6965,275929.0
2016-09-22 15:00:00,55.77,55.83,55.73,55.73,528365.0,42.6888,42.7347,42.6582,42.6582,528365.0
2016-09-23 09:30:00,55.31,55.38,55.28,55.32,256687.0,42.3367,42.3903,42.3138,42.3444,256687.0
2016-09-23 10:00:00,55.31,55.38,55.3,55.35,164026.0,42.3367,42.3903,42.3291,42.3673,164026.0
2016-09-23 11:00:00,55.35,55.45,55.33,55.35,202867.0,42.3673,42.4439,42.352,42.3673,202867.0
2016-09-23 12:00:00,55.35,55.41,55.34,55.38,125147.0,42.3673,42.4133,42.3597,42.3903,125147.0
2016-09-23 13:00:00,55.38,55.38,55.27,55.27,152441.0,42.3903,42.3903,42.3061,42.3061,152441.0
2016-09-23 14:00:00,55.27,55.33,55.27,55.33,262086.0,42.3061,42.352,42.3061,42.352,262086.0
2016-09-23 15:00:00,55.32,55.37,55.25,55.26,414063.0,42.3444,42.3826,42.2908,42.2984,414063.0
2016-09-26 09:30:00,54.83,54.84,54.7,54.72,40981.0,41.9693,41.977,41.8698,41.8851,40981.0
2016-09-26 10:00:00,54.74,54.88,54.71,54.86,112726.0,41.9004,42.0076,41.8775,41.9923,112726.0
2016-09-26 11:00:00,54.86,54.89,54.78,54.82,101890.0,41.9923,42.0152,41.931,41.9617,101890.0
2016-09-26 12:00:00,54.82,54.85,54.77,54.82,56449.0,41.9617,41.9846,41.9234,41.9617,56449.0
2016-09-26 13:00:00,54.82,54.83,54.72,54.77,70874.0,41.9617,41.9693,41.8851,41.9234,70874.0
2016-09-26 14:00:00,54.76,54.8,54.73,54.75,146848.0,41.9157,41.9463,41.8928,41.9081,146848.0
2016-09-26 15:00:00,54.75,54.82,54.73,54.76,368191.0,41.9081,41.9617,41.8928,41.9157,368191.0
2016-09-27 09:30:00,54.58,54.8,54.52,54.8,124264.0,41.7779,41.9463,41.732,41.9463,124264.0
2016-09-27 10:00:00,54.79,54.88,54.61,54.62,230216.0,41.9387,42.0076,41.8009,41.8086,230216.0
2016-09-27 11:00:00,54.63,54.88,54.62,54.87,114329.0,41.8162,42.0076,41.8086,41.9999,114329.0
2016-09-27 12:00:00,54.87,55.0,54.83,55.0,113073.0,41.9999,42.0994,41.9693,42.0994,113073.0
2016-09-27 13:00:00,54.99,55.06,54.97,55.0,218431.0,42.0918,42.1454,42.0765,42.0994,218431.0
2016-09-27 14:00:00,55.0,55.01,54.95,54.98,120988.0,42.0994,42.1071,42.0612,42.0841,120988.0
2016-09-27 15:00:00,54.98,55.03,54.92,55.02,302949.0,42.0841,42.1224,42.0382,42.1147,302949.0
2016-09-28 09:30:00,55.24,55.26,55.2,55.21,414644.0,42.2831,42.2984,42.2525,42.2602,414644.0
2016-09-28 10:00:00,55.23,55.26,54.97,54.99,308245.0,42.2755,42.2984,42.0765,42.0918,308245.0
2016-09-28 11:00:00,54.99,55.11,54.88,55.1,297951.0,42.0918,42.1836,42.0076,42.176,297951.0
2016-09-28 12:00:00,55.1,55.15,55.03,55.11,124965.0,42.176,42.2142,42.1224,42.1836,124965.0
2016-09-28 13:00:00,55.09,55.2,55.08,55.18,74869.0,42.1683,42.2525,42.1607,42.2372,74869.0
2016-09-28 14:00:00,55.18,55.45,55.16,55.41,168376.0,42.2372,42.4439,42.2219,42.4133,168376.0
2016-09-28 15:00:00,55.41,55.48,55.34,55.46,224092.0,42.4133,42.4668,42.3597,42.4515,224092.0
2016-09-29 09:30:00,55.28,55.36,55.28,55.36,145566.0,42.3138,42.375,42.3138,42.375,145566.0
2016-09-29 10:00:00,55.36,55.41,55.19,55.19,174272.0,42.375,42.4133,42.2449,42.2449,174272.0
2016-09-29 11:00:00,55.2,55.25,55.06,55.24,135219.0,42.2525,42.2908,42.1454,42.2831,135219.0
2016-09-29 12:00:00,55.23,55.34,54.84,54.88,229151.0,42.2755,42.3597,41.977,42.0076,229151.0
2016-09-29 13:00:00,54.9,54.92,54.59,54.66,236229.0,42.0229,42.0382,41.7856,41.8392,236229.0
2016-09-29 14:00:00,54.64,54.94,54.62,54.84,460429.0,41.8239,42.0535,41.8086,41.977,460429.0
2016-09-29 15:00:00,54.83,54.93,54.74,54.77,582624.0,41.9693,42.0458,41.9004,41.9234,582624.0
2016-09-30 09:30:00,54.86,54.96,54.83,54.85,100259.0,41.9923,42.0688,41.9693,41.9846,100259.0
2016-09-30 10:00:00,54.86,54.96,54.83,54.95,241353.0,41.9923,42.0688,41.9693,42.0612,241353.0
2016-09-30 11:00:00,54.96,55.31,54.94,55.22,384839.0,42.0688,42.3367,42.0535,42.2678,384839.0
2016-09-30 12:00:00,55.22,55.29,55.19,55.21,144404.0,42.2678,42.3214,42.2449,42.2602,144404.0
2016-09-30 13:00:00,55.2,55.28,55.17,55.23,120818.0,42.2525,42.3138,42.2296,42.2755,120818.0
2016-09-30 14:00:00,55.23,55.27,55.21,55.27,260397.0,42.2755,42.3061,42.2602,42.3061,260397.0
2016-09-30 15:00:00,55.28,55.32,55.11,55.13,1183650.0,42.3138,42.3444,42.1836,42.1989,1183650.0
2016-10-03 09:30:00,55.0,55.09,54.94,54.98,84197.0,42.0994,42.1683,42.0535,42.0841,84197.0
2016-10-03 10:00:00,54.98,55.15,54.95,55.1,126802.0,42.0841,42.2142,42.0612,42.176,126802.0
2016-10-03 11:00:00,55.1,55.11,54.94,54.99,183395.0,42.176,42.1836,42.0535,42.0918,183395.0
2016-10-03 12:00:00,54.99,55.01,54.92,55.01,553426.0,42.0918,42.1071,42.0382,42.1071,553426.0
2016-10-03 13:00:00,55.02,55.04,54.93,55.03,170031.0,42.1147,42.13,42.0458,42.1224,170031.0
2016-10-03 14:00:00,55.03,55.09,54.97,55.01,542552.0,42.1224,42.1683,42.0765,42.1071,542552.0
2016-10-03 15:00:00,55.01,55.11,54.98,55.05,357208.0,42.1071,42.1836,42.0841,42.1377,357208.0
2016-10-04 09:30:00,55.28,55.41,55.28,55.36,805280.0,42.3138,42.4133,42.3138,42.375,805280.0
2016-10-04 10:00:00,55.34,55.34,55.15,55.32,697854.0,42.3597,42.3597,42.2142,42.3444,697854.0
2016-10-04 11:00:00,55.31,55.33,55.09,55.13,2183809.0,42.3367,42.352,42.1683,42.1989,2183809.0
2016-10-04 12:00:00,55.13,55.18,55.0,55.02,328585.0,42.1989,42.2372,42.0994,42.1147,328585.0
2016-10-04 13:00:00,55.01,55.02,54.89,54.96,167576.0,42.1071,42.1147,42.0152,42.0688,167576.0
2016-10-04 14:00:00,54.96,55.01,54.82,54.83,343623.0,42.0688,42.1071,41.9617,41.9693,343623.0
2016-10-04 15:00:00,54.82,55.04,54.82,54.99,442481.0,41.9617,42.13,41.9617,42.0918,442481.0
2016-10-05 09:30:00,55.17,55.24,55.16,55.2,78851.0,42.2296,42.2831,42.2219,42.2525,78851.0
2016-10-05 10:00:00,55.2,55.21,55.09,55.18,292862.0,42.2525,42.2602,42.1683,42.2372,292862.0
2016-10-05 11:00:00,55.18,55.24,55.16,55.16,242134.0,42.2372,42.2831,42.2219,42.2219,242134.0
2016-10-05 12:00:00,55.16,55.21,55.16,55.18,297055.0,42.2219,42.2602,42.2219,42.2372,297055.0
2016-10-05 13:00:00,55.19,55.3,55.18,55.27,533857.0,42.2449,42.3291,42.2372,42.3061,533857.0
2016-10-05 14:00:00,55.26,55.27,55.22,55.26,846141.0,42.2984,42.3061,42.2678,42.2984,846141.0
2016-10-05 15:00:00,55.26,55.3,55.2,55.25,401570.0,42.2984,42.3291,42.2525,42.2908,401570.0
2016-10-06 09:30:00,54.94,54.95,54.85,54.9,318371.0,42.0535,42.0612,41.9846,42.0229,318371.0
2016-10-06 10:00:00,54.9,54.95,54.86,54.89,278901.0,42.0229,42.0612,41.9923,42.0152,278901.0
2016-10-06 11:00:00,54.88,54.94,54.77,54.89,181096.0,42.0076,42.0535,41.9234,42.0152,181096.0
2016-10-06 12:00:00,54.89,54.97,54.89,54.93,398714.0,42.0152,42.0765,42.0152,42.0458,398714.0
2016-10-06 13:00:00,54.92,54.97,54.9,54.91,1277934.0,42.0382,42.0765,42.0229,42.0305,1277934.0
2016-10-06 14:00:00,54.9,54.97,54.88,54.88,233450.0,42.0229,42.0765,42.0076,42.0076,233450.0
2016-10-06 15:00:00,54.88,54.93,54.87,54.93,379302.0,42.0076,42.0458,41.9999,42.0458,379302.0
2016-10-07 09:30:00,54.69,54.7,54.45,54.49,269015.0,41.8621,41.8698,41.6784,41.7091,269015.0
2016-10-07 10:00:00,54.51,54.6,54.48,54.5,333333.0,41.7244,41.7933,41.7014,41.7167,333333.0
2016-10-07 11:00:00,54.5,54.5,54.19,54.26,306750.0,41.7167,41.7167,41.4794,41.533,306750.0
2016-10-07 12:00:00,54.26,54.43,54.25,54.42,1057571.0,41.533,41.6631,41.5253,41.6555,1057571.0
2016-10-07 13:00:00,54.42,54.57,54.36,54.53,361209.0,41.6555,41.7703,41.6095,41.7397,361209.0
2016-10-07 14:00:00,54.53,54.59,54.51,54.54,335706.0,41.7397,41.7856,41.7244,41.7473,335706.0
2016-10-07 15:00:00,54.54,54.63,54.53,54.6,1158501.0,41.7473,41.8162,41.7397,41.7933,1158501.0
2016-10-10 09:30:00,54.69,54.78,54.68,54.74,104638.0,41.8621,41.931,41.8545,41.9004,104638.0
2016-10-10 10:00:00,54.77,54.88,54.74,54.86,133909.0,41.9234,42.0076,41.9004,41.9923,133909.0
2016-10-10 11:00:00,54.85,54.86,54.77,54.82,227265.0,41.9846,41.9923,41.9234,41.9617,227265.0
2016-10-10 12:00:00,54.83,54.84,54.77,54.8,90931.0,41.9693,41.977,41.9234,41.9463,90931.0
2016-10-10 13:00:00,54.8,54.84,54.75,54.77,70458.0,41.9463,41.977,41.9081,41.9234,70458.0
2016-10-10 14:00:00,54.77,54.8,54.75,54.76,143235.0,41.9234,41.9463,41.9081,41.9157,143235.0
2016-10-10 15:00:00,54.77,54.79,54.7,54.73,396081.0,41.9234,41.9387,41.8698,41.8928,396081.0
2016-10-11 09:30:00,54.54,54.54,54.29,54.33,160812.0,41.7473,41.7473,41.556,41.5866,160812.0
2016-10-11 10:00:00,54.33,54.35,54.12,54.12,201025.0,41.5866,41.6019,41.4258,41.4258,201025.0
2016-10-11 11:00:00,54.12,54.15,54.05,54.11,331553.0,41.4258,41.4488,41.3723,41.4182,331553.0
2016-10-11 12:00:00,54.11,54.2,54.09,54.13,654018.0,41.4182,41.4871,41.4029,41.4335,654018.0
2016-10-11 13:00:00,54.12,54.12,53.87,53.88,316085.0,41.4258,41.4258,41.2345,41.2421,316085.0
2016-10-11 14:00:00,53.89,53.95,53.85,53.9,184788.0,41.2498,41.2957,41.2192,41.2574,184788.0
2016-10-11 15:00:00,53.89,54.0,53.88,53.97,560546.0,41.2498,41.334,41.2421,41.311,560546.0
2016-10-12 09:30:00,53.92,53.93,53.79,53.9,84459.0,41.2728,41.2804,41.1732,41.2574,84459.0
2016-10-12 10:00:00,53.9,53.98,53.74,53.74,263602.0,41.2574,41.3187,41.135,41.135,263602.0
2016-10-12 11:00:00,53.74,53.8,53.73,53.77,313140.0,41.135,41.1809,41.1273,41.1579,313140.0
2016-10-12 12:00:00,53.77,53.91,53.77,53.85,1539836.0,41.1579,41.2651,41.1579,41.2192,1539836.0
2016-10-12 13:00:00,53.86,53.9,53.82,53.86,603395.0,41.2268,41.2574,41.1962,41.2268,603395.0
2016-10-12 14:00:00,53.86,54.0,53.78,53.83,275065.0,41.2268,41.334,41.1656,41.2039,275065.0
2016-10-12 15:00:00,53.82,53.9,53.8,53.88,311754.0,41.1962,41.2574,41.1809,41.2421,311754.0
2016-10-13 09:30:00,53.32,53.34,53.17,53.22,105283.0,40.8135,40.8288,40.6987,40.7369,105283.0
2016-10-13 10:00:00,53.23,53.45,53.18,53.37,214185.0,40.7446,40.913,40.7063,40.8518,214185.0
2016-10-13 11:00:00,53.38,53.51,53.29,53.45,181068.0,40.8594,40.9589,40.7905,40.913,181068.0
2016-10-13 12:00:00,53.45,53.61,53.4,53.57,156250.0,40.913,41.0355,40.8747,41.0048,156250.0
2016-10-13 13:00:00,53.57,53.76,53.56,53.76,106260.0,41.0048,41.1503,40.9972,41.1503,106260.0
2016-10-13 14:00:00,53.76,53.82,53.69,53.79,350515.0,41.1503,41.1962,41.0967,41.1732,350515.0
2016-10-13 15:00:00,53.8,53.8,53.65,53.71,485299.0,41.1809,41.1809,41.0661,41.112,485299.0
2016-10-14 09:30:00,54.03,54.13,54.0,54.06,105402.0,41.3569,41.4335,41.334,41.3799,105402.0
2016-10-14 10:00:00,54.06,54.12,53.96,53.96,179608.0,41.3799,41.4258,41.3034,41.3034,179608.0
2016-10-14 11:00:00,53.95,53.96,53.78,53.8,234168.0,41.2957,41.3034,41.1656,41.1809,234168.0
2016-10-14 12:00:00,53.8,53.87,53.77,53.86,189378.0,41.1809,41.2345,41.1579,41.2268,189378.0
2016-10-14 13:00:00,53.86,53.99,53.83,53.86,224996.0,41.2268,41.3263,41.2039,41.2268,224996.0
2016-10-14 14:00:00,53.84,53.91,53.79,53.79,210760.0,41.2115,41.2651,41.1732,41.1732,210760.0
2016-10-14 15:00:00,53.78,53.83,53.74,53.75,400438.0,41.1656,41.2039,41.135,41.1426,400438.0
2016-10-17 09:30:00,53.65,53.69,53.58,53.6,57615.0,41.0661,41.0967,41.0125,41.0278,57615.0
2016-10-17 10:00:00,53.62,53.75,53.59,53.66,110061.0,41.0431,41.1426,41.0202,41.0737,110061.0
2016-10-17 11:00:00,53.66,53.67,53.52,53.63,362436.0,41.0737,41.0814,40.9666,41.0508,362436.0
2016-10-17 12:00:00,53.64,53.64,53.56,53.59,173222.0,41.0584,41.0584,40.9972,41.0202,173222.0
2016-10-17 13:00:00,53.59,53.62,53.54,53.54,131440.0,41.0202,41.0431,40.9819,40.9819,131440.0
2016-10-17 14:00:00,53.54,53.62,53.54,53.62,196867.0,40.9819,41.0431,40.9819,41.0431,196867.0
2016-10-17 15:00:00,53.62,53.64,53.58,53.61,748398.0,41.0431,41.0584,41.0125,41.0355,748398.0
2016-10-18 09:30:00,54.27,54.28,54.11,54.11,81659.0,41.5407,41.5483,41.4182,41.4182,81659.0
2016-10-18 10:00:00,54.12,54.18,54.07,54.13,235282.0,41.4258,41.4718,41.3876,41.4335,235282.0
2016-10-18 11:00:00,54.14,54.29,54.12,54.29,257816.0,41.4411,41.556,41.4258,41.556,257816.0
2016-10-18 12:00:00,54.29,54.3,54.22,54.23,155070.0,41.556,41.5636,41.5024,41.51,155070.0
2016-10-18 13:00:00,54.25,54.28,54.22,54.25,127319.0,41.5253,41.5483,41.5024,41.5253,127319.0
2016-10-18 14:00:00,54.23,54.26,54.22,54.24,239577.0,41.51,41.533,41.5024,41.5177,239577.0
2016-10-18 15:00:00,54.23,54.24,54.17,54.18,736880.0,41.51,41.5177,41.4641,41.4718,736880.0
2016-10-19 09:30:00,54.23,54.28,54.23,54.24,143316.0,41.51,41.5483,41.51,41.5177,143316.0
2016-10-19 10:00:00,54.25,54.4,54.23,54.39,176104.0,41.5253,41.6402,41.51,41.6325,176104.0
2016-10-19 11:00:00,54.4,54.44,54.33,54.34,91570.0,41.6402,41.6708,41.5866,41.5942,91570.0
2016-10-19 12:00:00,54.34,54.38,54.31,54.38,60409.0,41.5942,41.6249,41.5713,41.6249,60409.0
2016-10-19 13:00:00,54.37,54.41,54.34,54.37,260814.0,41.6172,41.6478,41.5942,41.6172,260814.0
2016-10-19 14:00:00,54.37,54.4,54.35,54.36,273927.0,41.6172,41.6402,41.6019,41.6095,273927.0
2016-10-19 15:00:00,54.36,54.38,54.32,54.34,325896.0,41.6095,41.6249,41.5789,41.5942,325896.0
2016-10-20 09:30:00,54.23,54.41,54.2,54.4,99778.0,41.51,41.6478,41.4871,41.6402,99778.0
2016-10-20 10:00:00,54.4,54.48,54.17,54.26,458668.0,41.6402,41.7014,41.4641,41.533,458668.0
2016-10-20 11:00:00,54.25,54.36,54.2,54.36,96922.0,41.5253,41.6095,41.4871,41.6095,96922.0
2016-10-20 12:00:00,54.37,54.47,54.37,54.44,157776.0,41.6172,41.6937,41.6172,41.6708,157776.0
2016-10-20 13:00:00,54.44,54.48,54.37,54.38,280337.0,41.6708,41.7014,41.6172,41.6249,280337.0
2016-10-20 14:00:00,54.38,54.45,54.37,54.41,253472.0,41.6249,41.6784,41.6172,41.6478,253472.0
2016-10-20 15:00:00,54.42,54.44,54.38,54.39,405837.0,41.6555,41.6708,41.6249,41.6325,405837.0
2016-10-21 09:30:00,53.99,54.04,53.96,54.01,67573.0,41.3263,41.3646,41.3034,41.3416,67573.0
2016-10-21 10:00:00,54.01,54.14,53.98,54.07,452231.0,41.3416,41.4411,41.3187,41.3876,452231.0
2016-10-21 11:00:00,54.06,54.17,54.05,54.14,227567.0,41.3799,41.4641,41.3723,41.4411,227567.0
2016-10-21 12:00:00,54.14,54.16,54.1,54.16,151854.0,41.4411,41.4565,41.4105,41.4565,151854.0
2016-10-21 13:00:00,54.16,54.17,54.1,54.16,248432.0,41.4565,41.4641,41.4105,41.4565,248432.0
2016-10-21 14:00:00,54.16,54.23,54.15,54.23,110916.0,41.4565,41.51,41.4488,41.51,110916.0
2016-10-21 15:00:00,54.23,54.28,54.21,54.27,190899.0,41.51,41.5483,41.4947,41.5407,190899.0
2016-10-24 09:30:00,54.36,54.42,54.36,54.38,47188.0,41.6095,41.6555,41.6095,41.6249,47188.0
2016-10-24 10:00:00,54.37,54.38,54.18,54.22,110514.0,41.6172,41.6249,41.4718,41.5024,110514.0
2016-10-24 11:00:00,54.23,54.26,54.18,54.2,179863.0,41.51,41.533,41.4718,41.4871,179863.0
2016-10-24 12:00:00,54.2,54.2,54.12,54.15,97410.0,41.4871,41.4871,41.4258,41.4488,97410.0
2016-10-24 13:00:00,54.16,54.19,54.14,54.16,85120.0,41.4565,41.4794,41.4411,41.4565,85120.0
2016-10-24 14:00:00,54.17,54.24,54.16,54.22,182981.0,41.4641,41.5177,41.4565,41.5024,182981.0
2016-10-24 15:00:00,54.23,54.26,54.2,54.24,458089.0,41.51,41.533,41.4871,41.5177,458089.0
2016-10-25 09:30:00,54.09,54.15,54.07,54.11,198902.0,41.4029,41.4488,41.3876,41.4182,198902.0
2016-10-25 10:00:00,54.11,54.21,53.98,54.04,224069.0,41.4182,41.4947,41.3187,41.3646,224069.0
2016-10-25 11:00:00,54.04,54.18,54.03,54.15,159325.0,41.3646,41.4718,41.3569,41.4488,159325.0
2016-10-25 12:00:00,54.15,54.21,54.08,54.19,164073.0,41.4488,41.4947,41.3952,41.4794,164073.0
2016-10-25 13:00:00,54.2,54.22,54.14,54.21,176056.0,41.4871,41.5024,41.4411,41.4947,176056.0
2016-10-25 14:00:00,54.21,54.24,54.16,54.16,321207.0,41.4947,41.5177,41.4565,41.4565,321207.0
2016-10-25 15:00:00,54.16,54.19,54.15,54.18,484663.0,41.4565,41.4794,41.4488,41.4718,484663.0
2016-10-26 09:30:00,53.94,53.97,53.89,53.9,140971.0,41.2881,41.311,41.2498,41.2574,140971.0
2016-10-26 10:00:00,53.91,54.07,53.87,54.07,519820.0,41.2651,41.3876,41.2345,41.3876,519820.0
2016-10-26 11:00:00,54.07,54.12,54.03,54.06,132756.0,41.3876,41.4258,41.3569,41.3799,132756.0
2016-10-26 12:00:00,54.05,54.08,54.01,54.02,101177.0,41.3723,41.3952,41.3416,41.3493,101177.0
2016-10-26 13:00:00,54.02,54.03,53.86,53.89,170067.0,41.3493,41.3569,41.2268,41.2498,170067.0
2016-10-26 14:00:00,53.89,53.94,53.84,53.91,1154262.0,41.2498,41.2881,41.2115,41.2651,1154262.0
2016-10-26 15:00:00,53.91,53.97,53.9,53.92,637868.0,41.2651,41.311,41.2574,41.2728,637868.0
2016-10-27 09:30:00,54.08,54.08,53.9,54.0,342029.0,41.3952,41.3952,41.2574,41.334,342029.0
2016-10-27 10:00:00,54.0,54.0,53.79,53.81,163388.0,41.334,41.334,41.1732,41.1886,163388.0
2016-10-27 11:00:00,53.81,54.03,53.8,54.02,200804.0,41.1886,41.3569,41.1809,41.3493,200804.0
2016-10-27 12:00:00,54.02,54.04,53.88,53.93,120610.0,41.3493,41.3646,41.2421,41.2804,120610.0
2016-10-27 13:00:00,53.93,53.97,53.89,53.94,406483.0,41.2804,41.311,41.2498,41.2881,406483.0
2016-10-27 14:00:00,53.94,53.98,53.9,53.93,207496.0,41.2881,41.3187,41.2574,41.2804,207496.0
2016-10-27 15:00:00,53.93,53.95,53.85,53.86,400540.0,41.2804,41.2957,41.2192,41.2268,400540.0
2016-10-28 09:30:00,53.77,53.83,53.73,53.77,72218.0,41.1579,41.2039,41.1273,41.1579,72218.0
2016-10-28 10:00:00,53.78,53.95,53.71,53.85,182714.0,41.1656,41.2957,41.112,41.2192,182714.0
2016-10-28 11:00:00,53.86,53.89,53.81,53.84,210116.0,41.2268,41.2498,41.1886,41.2115,210116.0
2016-10-28 12:00:00,53.84,53.93,53.84,53.91,139752.0,41.2115,41.2804,41.2115,41.2651,139752.0
2016-10-28 13:00:00,53.9,53.92,53.73,53.76,321677.0,41.2574,41.2728,41.1273,41.1503,321677.0
2016-10-28 14:00:00,53.76,53.89,53.73,53.89,461624.0,41.1503,41.2498,41.1273,41.2498,461624.0
2016-10-28 15:00:00,53.88,53.91,53.77,53.84,385307.0,41.2421,41.2651,41.1579,41.2115,385307.0
2016-10-31 09:30:00,53.82,53.83,53.76,53.78,224350.0,41.1962,41.2039,41.1503,41.1656,224350.0
2016-10-31 10:00:00,53.77,53.8,53.67,53.71,307209.0,41.1579,41.1809,41.0814,41.112,307209.0
2016-10-31 11:00:00,53.71,53.91,53.71,53.9,526096.0,41.112,41.2651,41.112,41.2574,526096.0
2016-10-31 12:00:00,53.91,53.94,53.84,53.88,540099.0,41.2651,41.2881,41.2115,41.2421,540099.0
2016-10-31 13:00:00,53.89,53.91,53.84,53.87,355408.0,41.2498,41.2651,41.2115,41.2345,355408.0
2016-10-31 14:00:00,53.86,53.88,53.83,53.83,392987.0,41.2268,41.2421,41.2039,41.2039,392987.0
2016-10-31 15:00:00,53.84,53.9,53.83,53.85,462707.0,41.2115,41.2574,41.2039,41.2192,462707.0
2016-11-01 09:30:00,54.02,54.04,53.93,53.96,1451235.0,41.3493,41.3646,41.2804,41.3034,1451235.0
2016-11-01 10:00:00,53.95,53.97,53.82,53.93,335926.0,41.2957,41.311,41.1962,41.2804,335926.0
2016-11-01 11:00:00,53.93,53.96,53.76,53.78,230225.0,41.2804,41.3034,41.1503,41.1656,230225.0
2016-11-01 12:00:00,53.79,53.82,53.64,53.71,182850.0,41.1732,41.1962,41.0584,41.112,182850.0
2016-11-01 13:00:00,53.72,53.73,53.56,53.59,169908.0,41.1197,41.1273,40.9972,41.0202,169908.0
2016-11-01 14:00:00,53.58,53.65,53.5,53.61,633323.0,41.0125,41.0661,40.9513,41.0355,633323.0
2016-11-01 15:00:00,53.61,53.72,53.57,53.69,433834.0,41.0355,41.1197,41.0048,41.0967,433834.0
2016-11-02 09:30:00,53.6,53.68,53.57,53.67,183465.0,41.0278,41.089,41.0048,41.0814,183465.0
2016-11-02 10:00:00,53.66,53.7,53.46,53.47,171389.0,41.0737,41.1044,40.9206,40.9283,171389.0
2016-11-02 11:00:00,53.47,53.56,53.44,53.46,183595.0,40.9283,40.9972,40.9053,40.9206,183595.0
2016-11-02 12:00:00,53.45,53.51,53.4,53.45,216760.0,40.913,40.9589,40.8747,40.913,216760.0
2016-11-02 13:00:00,53.46,53.47,53.31,53.35,263251.0,40.9206,40.9283,40.8058,40.8364,263251.0
2016-11-02 14:00:00,53.35,53.45,53.25,53.39,240224.0,40.8364,40.913,40.7599,40.8671,240224.0
2016-11-02 15:00:00,53.38,53.44,53.32,53.33,416753.0,40.8594,40.9053,40.8135,40.8211,416753.0
2016-11-03 09:30:00,53.52,53.58,53.52,53.55,59247.0,40.9666,41.0125,40.9666,40.9895,59247.0
2016-11-03 10:00:00,53.53,53.56,53.43,53.51,263219.0,40.9742,40.9972,40.8977,40.9589,263219.0
2016-11-03 11:00:00,53.51,53.53,53.46,53.51,187486.0,40.9589,40.9742,40.9206,40.9589,187486.0
2016-11-03 12:00:00,53.51,53.52,53.3,53.38,227457.0,40.9589,40.9666,40.7982,40.8594,227457.0
2016-11-03 13:00:00,53.38,53.42,53.35,53.37,172842.0,40.8594,40.89,40.8364,40.8518,172842.0
2016-11-03 14:00:00,53.37,53.45,53.32,53.36,333461.0,40.8518,40.913,40.8135,40.8441,333461.0
2016-11-03 15:00:00,53.36,53.37,53.23,53.32,598406.0,40.8441,40.8518,40.7446,40.8135,598406.0
2016-11-04 09:30:00,52.98,52.98,52.83,52.84,79311.0,40.5532,40.5532,40.4384,40.4461,79311.0
2016-11-04 10:00:00,52.85,53.03,52.85,53.01,132425.0,40.4537,40.5915,40.4537,40.5762,132425.0
2016-11-04 11:00:00,53.0,53.08,52.95,53.0,177688.0,40.5685,40.6298,40.5303,40.5685,177688.0
2016-11-04 12:00:00,52.99,53.1,52.99,53.05,515439.0,40.5609,40.6451,40.5609,40.6068,515439.0
2016-11-04 13:00:00,53.05,53.08,52.98,52.99,183810.0,40.6068,40.6298,40.5532,40.5609,183810.0
2016-11-04 14:00:00,52.99,53.02,52.87,52.89,352787.0,40.5609,40.5839,40.469,40.4843,352787.0
2016-11-04 15:00:00,52.89,52.89,52.78,52.8,353843.0,40.4843,40.4843,40.4001,40.4155,353843.0
2016-11-07 09:30:00,53.43,53.47,53.37,53.38,74969.0,40.8977,40.9283,40.8518,40.8594,74969.0
2016-11-07 10:00:00,53.38,53.4,53.31,53.39,126101.0,40.8594,40.8747,40.8058,40.8671,126101.0
2016-11-07 11:00:00,53.39,53.48,53.37,53.46,147972.0,40.8671,40.936,40.8518,40.9206,147972.0
2016-11-07 12:00:00,53.46,53.48,53.4,53.46,72246.0,40.9206,40.936,40.8747,40.9206,72246.0
2016-11-07 13:00:00,53.45,53.47,53.4,53.47,230277.0,40.913,40.9283,40.8747,40.9283,230277.0
2016-11-07 14:00:00,53.46,53.47,53.39,53.42,269215.0,40.9206,40.9283,40.8671,40.89,269215.0
2016-11-07 15:00:00,53.42,53.53,53.39,53.52,412598.0,40.89,40.9742,40.8671,40.9666,412598.0
2016-11-08 09:30:00,53.38,53.38,53.27,53.31,104886.0,40.8594,40.8594,40.7752,40.8058,104886.0
2016-11-08 10:00:00,53.32,53.45,53.32,53.45,171561.0,40.8135,40.913,40.8135,40.913,171561.0
2016-11-08 11:00:00,53.44,53.61,53.44,53.55,191111.0,40.9053,41.0355,40.9053,40.9895,191111.0
2016-11-08 12:00:00,53.56,53.75,53.55,53.75,131476.0,40.9972,41.1426,40.9895,41.1426,131476.0
2016-11-08 13:00:00,53.75,53.76,53.65,53.66,146177.0,41.1426,41.1503,41.0661,41.0737,146177.0
2016-11-08 14:00:00,53.67,53.67,53.56,53.62,243214.0,41.0814,41.0814,40.9972,41.0431,243214.0
2016-11-08 15:00:00,53.62,53.71,53.61,53.62,511335.0,41.0431,41.112,41.0355,41.0431,511335.0
2016-11-09 09:30:00,53.27,53.47,53.19,53.4,609575.0,40.7752,40.9283,40.714,40.8747,609575.0
2016-11-09 10:00:00,53.41,53.41,53.18,53.39,447365.0,40.8824,40.8824,40.7063,40.8671,447365.0
2016-11-09 11:00:00,53.37,53.82,53.36,53.76,411295.0,40.8518,41.1962,40.8441,41.1503,411295.0
2016-11-09 12:00:00,53.76,53.77,53.58,53.67,254947.0,41.1503,41.1579,41.0125,41.0814,254947.0
2016-11-09 13:00:00,53.68,53.73,53.56,53.63,201583.0,41.089,41.1273,40.9972,41.0508,201583.0
2016-11-09 14:00:00,53.64,53.8,53.62,53.73,164401.0,41.0584,41.1809,41.0431,41.1273,164401.0
2016-11-09 15:00:00,53.73,53.84,53.59,53.6,510368.0,41.1273,41.2115,41.0202,41.0278,510368.0
2016-11-10 09:30:00,53.52,53.7,53.48,53.5,277200.0,40.9666,41.1044,40.936,40.9513,277200.0
2016-11-10 10:00:00,53.5,53.51,53.12,53.12,275117.0,40.9513,40.9589,40.6604,40.6604,275117.0
2016-11-10 11:00:00,53.12,53.41,53.03,53.27,379032.0,40.6604,40.8824,40.5915,40.7752,379032.0
2016-11-10 12:00:00,53.27,53.5,53.27,53.49,204968.0,40.7752,40.9513,40.7752,40.9436,204968.0
2016-11-10 13:00:00,53.51,53.62,53.45,53.59,328388.0,40.9589,41.0431,40.913,41.0202,328388.0
2016-11-10 14:00:00,53.58,53.63,53.44,53.52,569806.0,41.0125,41.0508,40.9053,40.9666,569806.0
2016-11-10 15:00:00,53.52,53.55,53.35,53.44,619004.0,40.9666,40.9895,40.8364,40.9053,619004.0
2016-11-11 09:30:00,53.19,53.21,53.04,53.08,164868.0,40.714,40.7293,40.5992,40.6298,164868.0
2016-11-11 10:00:00,53.09,53.14,52.87,52.87,190160.0,40.6374,40.6757,40.469,40.469,190160.0
2016-11-11 11:00:00,52.87,53.03,52.82,52.99,187260.0,40.469,40.5915,40.4308,40.5609,187260.0
2016-11-11 12:00:00,53.01,53.14,52.98,53.09,154600.0,40.5762,40.6757,40.5532,40.6374,154600.0
2016-11-11 13:00:00,53.1,53.11,53.04,53.05,98827.0,40.6451,40.6527,40.5992,40.6068,98827.0
2016-11-11 14:00:00,53.05,53.1,53.01,53.01,686242.0,40.6068,40.6451,40.5762,40.5762,686242.0
2016-11-11 15:00:00,53.01,53.11,53.01,53.07,591773.0,40.5762,40.6527,40.5762,40.6221,591773.0
2016-11-14 09:30:00,52.74,52.74,52.57,52.57,100558.0,40.3695,40.3695,40.2394,40.2394,100558.0
2016-11-14 10:00:00,52.58,52.72,52.56,52.58,170459.0,40.2471,40.3542,40.2317,40.2471,170459.0
2016-11-14 11:00:00,52.58,52.65,52.55,52.61,126583.0,40.2471,40.3006,40.2241,40.27,126583.0
2016-11-14 12:00:00,52.61,52.66,52.57,52.65,150250.0,40.27,40.3083,40.2394,40.3006,150250.0
2016-11-14 13:00:00,52.65,52.82,52.62,52.72,265877.0,40.3006,40.4308,40.2777,40.3542,265877.0
2016-11-14 14:00:00,52.71,52.74,52.65,52.73,302259.0,40.3466,40.3695,40.3006,40.3619,302259.0
2016-11-14 15:00:00,52.73,52.81,52.71,52.78,421208.0,40.3619,40.4231,40.3466,40.4001,421208.0
2016-11-15 09:30:00,52.74,52.74,52.61,52.63,129555.0,40.3695,40.3695,40.27,40.2853,129555.0
2016-11-15 10:00:00,52.64,52.82,52.64,52.73,187681.0,40.293,40.4308,40.293,40.3619,187681.0
2016-11-15 11:00:00,52.74,52.85,52.73,52.81,779961.0,40.3695,40.4537,40.3619,40.4231,779961.0
2016-11-15 12:00:00,52.8,52.85,52.79,52.82,247828.0,40.4155,40.4537,40.4078,40.4308,247828.0
2016-11-15 13:00:00,52.82,52.85,52.81,52.82,277221.0,40.4308,40.4537,40.4231,40.4308,277221.0
2016-11-15 14:00:00,52.84,52.97,52.79,52.94,343007.0,40.4461,40.5456,40.4078,40.5226,343007.0
2016-11-15 15:00:00,52.94,53.05,52.91,53.04,528624.0,40.5226,40.6068,40.4997,40.5992,528624.0
2016-11-16 09:30:00,52.54,52.65,52.5,52.56,323187.0,40.2164,40.3006,40.1858,40.2317,323187.0
2016-11-16 10:00:00,52.57,52.69,52.52,52.53,679204.0,40.2394,40.3313,40.2011,40.2088,679204.0
2016-11-16 11:00:00,52.53,52.59,52.45,52.57,288765.0,40.2088,40.2547,40.1475,40.2394,288765.0
2016-11-16 12:00:00,52.57,52.61,52.53,52.58,172192.0,40.2394,40.27,40.2088,40.2471,172192.0
2016-11-16 13:00:00,52.58,52.58,52.49,52.52,196412.0,40.2471,40.2471,40.1782,40.2011,196412.0
2016-11-16 14:00:00,52.52,52.57,52.5,52.57,257281.0,40.2011,40.2394,40.1858,40.2394,257281.0
2016-11-16 15:00:00,52.57,52.59,52.48,52.5,615561.0,40.2394,40.2547,40.1705,40.1858,615561.0
2016-11-17 09:30:00,52.75,52.8,52.71,52.78,109943.0,40.3772,40.4155,40.3466,40.4001,109943.0
2016-11-17 10:00:00,52.78,52.83,52.69,52.78,431316.0,40.4001,40.4384,40.3313,40.4001,431316.0
2016-11-17 11:00:00,52.78,52.89,52.77,52.87,145740.0,40.4001,40.4843,40.3925,40.469,145740.0
2016-11-17 12:00:00,52.86,52.94,52.77,52.79,261265.0,40.4614,40.5226,40.3925,40.4078,261265.0
2016-11-17 13:00:00,52.78,52.85,52.75,52.75,160978.0,40.4001,40.4537,40.3772,40.3772,160978.0
2016-11-17 14:00:00,52.75,52.79,52.73,52.75,301620.0,40.3772,40.4078,40.3619,40.3772,301620.0
2016-11-17 15:00:00,52.76,52.87,52.74,52.86,619819.0,40.3848,40.469,40.3695,40.4614,619819.0
2016-11-18 09:30:00,52.53,52.53,52.4,52.4,181829.0,40.2088,40.2088,40.1093,40.1093,181829.0
2016-11-18 10:00:00,52.39,52.44,52.26,52.29,226636.0,40.1016,40.1399,40.0021,40.0251,226636.0
2016-11-18 11:00:00,52.29,52.32,52.27,52.32,155622.0,40.0251,40.048,40.0098,40.048,155622.0
2016-11-18 12:00:00,52.32,52.35,52.28,52.32,272803.0,40.048,40.071,40.0174,40.048,272803.0
2016-11-18 13:00:00,52.32,52.37,52.3,52.34,254724.0,40.048,40.0863,40.0327,40.0633,254724.0
2016-11-18 14:00:00,52.34,52.36,52.31,52.32,666060.0,40.0633,40.0787,40.0404,40.048,666060.0
2016-11-18 15:00:00,52.32,52.37,52.31,52.33,662186.0,40.048,40.0863,40.0404,40.0557,662186.0
2016-11-21 09:30:00,52.48,52.67,52.48,52.65,245850.0,40.1705,40.3159,40.1705,40.3006,245850.0
2016-11-21 10:00:00,52.65,52.68,52.55,52.55,302351.0,40.3006,40.3236,40.2241,40.2241,302351.0
2016-11-21 11:00:00,52.56,52.61,52.51,52.53,214119.0,40.2317,40.27,40.1935,40.2088,214119.0
2016-11-21 12:00:00,52.54,52.59,52.52,52.56,210888.0,40.2164,40.2547,40.2011,40.2317,210888.0
2016-11-21 13:00:00,52.56,52.62,52.54,52.6,145776.0,40.2317,40.2777,40.2164,40.2624,145776.0
2016-11-21 14:00:00,52.6,52.64,52.57,52.63,398404.0,40.2624,40.293,40.2394,40.2853,398404.0
2016-11-21 15:00:00,52.63,52.77,52.62,52.76,682433.0,40.2853,40.3925,40.2777,40.3848,682433.0
2016-11-22 09:30:00,52.89,52.91,52.81,52.89,69753.0,40.4843,40.4997,40.4231,40.4843,69753.0
2016-11-22 10:00:00,52.88,52.89,52.71,52.71,329010.0,40.4767,40.4843,40.3466,40.3466,329010.0
2016-11-22 11:00:00,52.72,52.78,52.67,52.7,247595.0,40.3542,40.4001,40.3159,40.3389,247595.0
2016-11-22 12:00:00,52.7,52.76,52.67,52.74,256915.0,40.3389,40.3848,40.3159,40.3695,256915.0
2016-11-22 13:00:00,52.74,52.78,52.72,52.75,296820.0,40.3695,40.4001,40.3542,40.3772,296820.0
2016-11-22 14:00:00,52.75,52.84,52.71,52.82,510218.0,40.3772,40.4461,40.3466,40.4308,510218.0
2016-11-22 15:00:00,52.83,52.92,52.81,52.89,1270355.0,40.4384,40.5073,40.4231,40.4843,1270355.0
2016-11-23 09:30:00,52.39,52.47,52.32,52.38,88142.0,40.1016,40.1629,40.048,40.094,88142.0
2016-11-23 10:00:00,52.38,52.56,52.37,52.55,237943.0,40.094,40.2317,40.0863,40.2241,237943.0
2016-11-23 11:00:00,52.55,52.61,52.5,52.61,326090.0,40.2241,40.27,40.1858,40.27,326090.0
2016-11-23 12:00:00,52.61,52.7,52.58,52.65,183267.0,40.27,40.3389,40.2471,40.3006,183267.0
2016-11-23 13:00:00,52.65,52.7,52.6,52.63,125677.0,40.3006,40.3389,40.2624,40.2853,125677.0
2016-11-23 14:00:00,52.63,52.69,52.61,52.63,301942.0,40.2853,40.3313,40.27,40.2853,301942.0
2016-11-23 15:00:00,52.63,52.72,52.62,52.69,426988.0,40.2853,40.3542,40.2777,40.3313,426988.0
2016-11-25 09:30:00,52.88,52.88,52.79,52.84,148223.0,40.4767,40.4767,40.4078,40.4461,148223.0
2016-11-25 10:00:00,52.84,52.84,52.76,52.81,189100.0,40.4461,40.4461,40.3848,40.4231,189100.0
2016-11-25 11:00:00,52.81,52.86,52.8,52.83,280660.0,40.4231,40.4614,40.4155,40.4384,280660.0
2016-11-25 12:00:00,52.83,52.87,52.8,52.86,298938.0,40.4384,40.469,40.4155,40.4614,298938.0
2016-11-28 09:30:00,52.71,52.72,52.64,52.67,237406.0,40.3466,40.3542,40.293,40.3159,237406.0
2016-11-28 10:00:00,52.67,52.74,52.56,52.56,409147.0,40.3159,40.3695,40.2317,40.2317,409147.0
2016-11-28 11:00:00,52.56,52.69,52.56,52.6,254666.0,40.2317,40.3313,40.2317,40.2624,254666.0
2016-11-28 12:00:00,52.6,52.68,52.6,52.67,277446.0,40.2624,40.3236,40.2624,40.3159,277446.0
2016-11-28 13:00:00,52.68,52.73,52.64,52.72,317207.0,40.3236,40.3619,40.293,40.3542,317207.0
2016-11-28 14:00:00,52.72,52.74,52.67,52.68,239170.0,40.3542,40.3695,40.3159,40.3236,239170.0
2016-11-28 15:00:00,52.67,52.69,52.59,52.61,386731.0,40.3159,40.3313,40.2547,40.27,386731.0
2016-11-29 09:30:00,52.65,52.7,52.56,52.62,252208.0,40.3006,40.3389,40.2317,40.2777,252208.0
2016-11-29 10:00:00,52.64,52.88,52.62,52.83,225201.0,40.293,40.4767,40.2777,40.4384,225201.0
2016-11-29 11:00:00,52.83,52.93,52.74,52.92,284835.0,40.4384,40.515,40.3695,40.5073,284835.0
2016-11-29 12:00:00,52.92,52.97,52.88,52.96,175438.0,40.5073,40.5456,40.4767,40.5379,175438.0
2016-11-29 13:00:00,52.96,53.01,52.95,53.0,216508.0,40.5379,40.5762,40.5303,40.5685,216508.0
2016-11-29 14:00:00,53.01,53.02,52.97,53.0,224961.0,40.5762,40.5839,40.5456,40.5685,224961.0
2016-11-29 15:00:00,53.0,53.0,52.89,52.92,417701.0,40.5685,40.5685,40.4843,40.5073,417701.0
2016-11-30 09:30:00,53.06,53.06,52.95,52.96,150713.0,40.6145,40.6145,40.5303,40.5379,150713.0
2016-11-30 10:00:00,52.95,53.01,52.88,52.97,207568.0,40.5303,40.5762,40.4767,40.5456,207568.0
2016-11-30 11:00:00,52.97,52.98,52.76,52.82,357853.0,40.5456,40.5532,40.3848,40.4308,357853.0
2016-11-30 12:00:00,52.82,52.89,52.79,52.89,284438.0,40.4308,40.4843,40.4078,40.4843,284438.0
2016-11-30 13:00:00,52.89,52.91,52.84,52.9,385694.0,40.4843,40.4997,40.4461,40.492,385694.0
2016-11-30 14:00:00,52.9,52.9,52.8,52.82,685648.0,40.492,40.492,40.4155,40.4308,685648.0
2016-11-30 15:00:00,52.81,52.89,52.79,52.83,1016901.0,40.4231,40.4843,40.4078,40.4384,1016901.0
2016-12-01 09:30:00,52.67,52.82,52.61,52.7,125915.0,40.3159,40.4308,40.27,40.3389,125915.0
2016-12-01 10:00:00,52.69,52.77,52.61,52.68,242166.0,40.3313,40.3925,40.27,40.3236,242166.0
2016-12-01 11:00:00,52.68,52.81,52.64,52.78,367077.0,40.3236,40.4231,40.293,40.4001,367077.0
2016-12-01 12:00:00,52.77,52.78,52.66,52.68,375055.0,40.3925,40.4001,40.3083,40.3236,375055.0
2016-12-01 13:00:00,52.67,52.67,52.59,52.62,190863.0,40.3159,40.3159,40.2547,40.2777,190863.0
2016-12-01 14:00:00,52.63,52.72,52.63,52.66,376754.0,40.2853,40.3542,40.2853,40.3083,376754.0
2016-12-01 15:00:00,52.66,52.69,52.6,52.69,3107322.0,40.3083,40.3313,40.2624,40.3313,3107322.0
2016-12-02 09:30:00,52.56,52.69,52.51,52.69,177283.0,40.2317,40.3313,40.1935,40.3313,177283.0
2016-12-02 10:00:00,52.71,52.8,52.71,52.76,275658.0,40.3466,40.4155,40.3466,40.3848,275658.0
2016-12-02 11:00:00,52.77,52.88,52.71,52.72,427026.0,40.3925,40.4767,40.3466,40.3542,427026.0
2016-12-02 12:00:00,52.72,52.78,52.66,52.77,237330.0,40.3542,40.4001,40.3083,40.3925,237330.0
2016-12-02 13:00:00,52.77,52.77,52.67,52.67,192711.0,40.3925,40.3925,40.3159,40.3159,192711.0
2016-12-02 14:00:00,52.68,52.7,52.64,52.7,301403.0,40.3236,40.3389,40.293,40.3389,301403.0
2016-12-02 15:00:00,52.7,52.8,52.69,52.78,690952.0,40.3389,40.4155,40.3313,40.4001,690952.0
2016-12-05 09:30:00,53.02,53.17,53.02,53.16,281339.0,40.5839,40.6987,40.5839,40.691,281339.0
2016-12-05 10:00:00,53.15,53.18,53.08,53.13,334876.0,40.6834,40.7063,40.6298,40.668,334876.0
2016-12-05 11:00:00,53.14,53.2,53.12,53.16,227687.0,40.6757,40.7216,40.6604,40.691,227687.0
2016-12-05 12:00:00,53.16,53.27,53.13,53.27,211782.0,40.691,40.7752,40.668,40.7752,211782.0
2016-12-05 13:00:00,53.28,53.35,53.25,53.29,147085.0,40.7829,40.8364,40.7599,40.7905,147085.0
2016-12-05 14:00:00,53.29,53.31,53.24,53.28,292034.0,40.7905,40.8058,40.7522,40.7829,292034.0
2016-12-05 15:00:00,53.28,53.3,53.26,53.28,517882.0,40.7829,40.7982,40.7676,40.7829,517882.0
2016-12-06 09:30:00,53.32,53.35,53.27,53.28,105695.0,40.8135,40.8364,40.7752,40.7829,105695.0
2016-12-06 10:00:00,53.29,53.45,53.28,53.44,220940.0,40.7905,40.913,40.7829,40.9053,220940.0
2016-12-06 11:00:00,53.44,53.52,53.4,53.51,222207.0,40.9053,40.9666,40.8747,40.9589,222207.0
2016-12-06 12:00:00,53.51,53.54,53.49,53.52,331370.0,40.9589,40.9819,40.9436,40.9666,331370.0
2016-12-06 13:00:00,53.53,53.55,53.49,53.52,215595.0,40.9742,40.9895,40.9436,40.9666,215595.0
2016-12-06 14:00:00,53.53,53.65,53.52,53.63,287599.0,40.9742,41.0661,40.9666,41.0508,287599.0
2016-12-06 15:00:00,53.64,53.66,53.58,53.62,496709.0,41.0584,41.0737,41.0125,41.0431,496709.0
2016-12-07 09:30:00,53.76,53.85,53.76,53.84,373084.0,41.1503,41.2192,41.1503,41.2115,373084.0
2016-12-07 10:00:00,53.85,54.03,53.85,54.0,198240.0,41.2192,41.3569,41.2192,41.334,198240.0
2016-12-07 11:00:00,54.0,54.1,53.96,54.1,299112.0,41.334,41.4105,41.3034,41.4105,299112.0
2016-12-07 12:00:00,54.09,54.13,54.06,54.13,324254.0,41.4029,41.4335,41.3799,41.4335,324254.0
2016-12-07 13:00:00,54.13,54.31,54.13,54.3,261144.0,41.4335,41.5713,41.4335,41.5636,261144.0
2016-12-07 14:00:00,54.31,54.35,54.27,54.34,273376.0,41.5713,41.6019,41.5407,41.5942,273376.0
2016-12-07 15:00:00,54.33,54.45,54.31,54.36,970955.0,41.5866,41.6784,41.5713,41.6095,970955.0
2016-12-08 09:30:00,54.24,54.32,54.19,54.2,398975.0,41.5177,41.5789,41.4794,41.4871,398975.0
2016-12-08 10:00:00,54.19,54.22,54.12,54.19,431544.0,41.4794,41.5024,41.4258,41.4794,431544.0
2016-12-08 11:00:00,54.19,54.28,54.17,54.27,380091.0,41.4794,41.5483,41.4641,41.5407,380091.0
2016-12-08 12:00:00,54.27,54.37,54.27,54.34,444984.0,41.5407,41.6172,41.5407,41.5942,444984.0
2016-12-08 13:00:00,54.33,54.39,54.33,54.37,187432.0,41.5866,41.6325,41.5866,41.6172,187432.0
2016-12-08 14:00:00,54.37,54.38,54.27,54.32,411167.0,41.6172,41.6249,41.5407,41.5789,411167.0
2016-12-08 15:00:00,54.33,54.36,54.26,54.3,663064.0,41.5866,41.6095,41.533,41.5636,663064.0
2016-12-09 09:30:00,54.34,54.38,54.29,54.31,246114.0,41.5942,41.6249,41.556,41.5713,246114.0
2016-12-09 10:00:00,54.31,54.38,54.26,54.33,275967.0,41.5713,41.6249,41.533,41.5866,275967.0
2016-12-09 11:00:00,54.33,54.38,54.29,54.36,425218.0,41.5866,41.6249,41.556,41.6095,425218.0
2016-12-09 12:00:00,54.36,54.41,54.32,54.38,227100.0,41.6095,41.6478,41.5789,41.6249,227100.0
2016-12-09 13:00:00,54.37,54.4,54.36,54.4,250904.0,41.6172,41.6402,41.6095,41.6402,250904.0
2016-12-09 14:00:00,54.39,54.44,54.38,54.43,459560.0,41.6325,41.6708,41.6249,41.6631,459560.0
2016-12-09 15:00:00,54.44,54.51,54.42,54.51,682256.0,41.6708,41.7244,41.6555,41.7244,682256.0
2016-12-12 09:30:00,54.31,54.47,54.31,54.46,120675.0,41.5713,41.6937,41.5713,41.6861,120675.0
2016-12-12 10:00:00,54.45,54.49,54.33,54.35,266783.0,41.6784,41.7091,41.5866,41.6019,266783.0
2016-12-12 11:00:00,54.35,54.35,54.22,54.28,219066.0,41.6019,41.6019,41.5024,41.5483,219066.0
2016-12-12 12:00:00,54.28,54.36,54.21,54.31,211827.0,41.5483,41.6095,41.4947,41.5713,211827.0
2016-12-12 13:00:00,54.3,54.34,54.27,54.28,246957.0,41.5636,41.5942,41.5407,41.5483,246957.0
2016-12-12 14:00:00,54.28,54.34,54.26,54.28,290410.0,41.5483,41.5942,41.533,41.5483,290410.0
2016-12-12 15:00:00,54.28,54.31,54.26,54.29,469913.0,41.5483,41.5713,41.533,41.556,469913.0
2016-12-13 09:30:00,54.75,54.91,54.73,54.88,391409.0,41.9081,42.0305,41.8928,42.0076,391409.0
2016-12-13 10:00:00,54.87,54.88,54.76,54.86,841062.0,41.9999,42.0076,41.9157,41.9923,841062.0
2016-12-13 11:00:00,54.85,54.98,54.83,54.91,811881.0,41.9846,42.0841,41.9693,42.0305,811881.0
2016-12-13 12:00:00,54.91,54.93,54.87,54.91,672343.0,42.0305,42.0458,41.9999,42.0305,672343.0
2016-12-13 13:00:00,54.91,54.98,54.9,54.91,570155.0,42.0305,42.0841,42.0229,42.0305,570155.0
2016-12-13 14:00:00,54.91,54.93,54.86,54.91,816568.0,42.0305,42.0458,41.9923,42.0305,816568.0
2016-12-13 15:00:00,54.91,54.95,54.86,54.87,1932069.0,42.0305,42.0612,41.9923,41.9999,1932069.0
2016-12-14 09:30:00,54.74,54.79,54.72,54.74,236719.0,41.9004,41.9387,41.8851,41.9004,236719.0
2016-12-14 10:00:00,54.74,54.84,54.71,54.76,651056.0,41.9004,41.977,41.8775,41.9157,651056.0
2016-12-14 11:00:00,54.76,54.78,54.68,54.72,496170.0,41.9157,41.931,41.8545,41.8851,496170.0
2016-12-14 12:00:00,54.71,54.78,54.71,54.73,543829.0,41.8775,41.931,41.8775,41.8928,543829.0
2016-12-14 13:00:00,54.73,54.78,54.69,54.75,402336.0,41.8928,41.931,41.8621,41.9081,402336.0
2016-12-14 14:00:00,54.79,54.79,54.28,54.28,676373.0,41.9387,41.9387,41.5483,41.5483,676373.0
2016-12-14 15:00:00,54.28,54.34,53.96,54.04,1116622.0,41.5483,41.5942,41.3034,41.3646,1116622.0
2016-12-15 09:30:00,53.87,53.91,53.8,53.88,208713.0,41.2345,41.2651,41.1809,41.2421,208713.0
2016-12-15 10:00:00,53.89,53.95,53.79,53.89,504583.0,41.2498,41.2957,41.1732,41.2498,504583.0
2016-12-15 11:00:00,53.89,53.96,53.8,53.84,265239.0,41.2498,41.3034,41.1809,41.2115,265239.0
2016-12-15 12:00:00,53.84,53.96,53.84,53.95,353705.0,41.2115,41.3034,41.2115,41.2957,353705.0
2016-12-15 13:00:00,53.95,53.98,53.83,53.87,331200.0,41.2957,41.3187,41.2039,41.2345,331200.0
2016-12-15 14:00:00,53.86,53.96,53.84,53.92,504353.0,41.2268,41.3034,41.2115,41.2728,504353.0
2016-12-15 15:00:00,53.92,53.94,53.86,53.9,1107137.0,41.2728,41.2881,41.2268,41.2574,1107137.0
2016-12-16 09:30:00,53.89,53.95,53.85,53.95,159487.0,41.2498,41.2957,41.2192,41.2957,159487.0
2016-12-16 10:00:00,53.96,53.97,53.88,53.91,208067.0,41.3034,41.311,41.2421,41.2651,208067.0
2016-12-16 11:00:00,53.9,54.08,53.87,54.05,535198.0,41.2574,41.3952,41.2345,41.3723,535198.0
2016-12-16 12:00:00,54.04,54.06,53.98,53.99,180462.0,41.3646,41.3799,41.3187,41.3263,180462.0
2016-12-16 13:00:00,53.99,54.0,53.89,53.91,193306.0,41.3263,41.334,41.2498,41.2651,193306.0
2016-12-16 14:00:00,53.9,53.93,53.87,53.89,991029.0,41.2574,41.2804,41.2345,41.2498,991029.0
2016-12-16 15:00:00,53.88,53.95,53.85,53.94,735071.0,41.2421,41.2957,41.2192,41.2881,735071.0
2016-12-19 09:30:00,53.99,54.02,53.93,53.99,205575.0,41.3263,41.3493,41.2804,41.3263,205575.0
2016-12-19 10:00:00,53.99,54.05,53.98,54.03,257647.0,41.3263,41.3723,41.3187,41.3569,257647.0
2016-12-19 11:00:00,54.03,54.12,54.01,54.06,592760.0,41.3569,41.4258,41.3416,41.3799,592760.0
2016-12-19 12:00:00,54.05,54.08,54.03,54.07,185997.0,41.3723,41.3952,41.3569,41.3876,185997.0
2016-12-19 13:00:00,54.07,54.08,53.94,54.0,384318.0,41.3876,41.3952,41.2881,41.334,384318.0
2016-12-19 14:00:00,54.01,54.01,53.9,53.93,476323.0,41.3416,41.3416,41.2574,41.2804,476323.0
2016-12-19 15:00:00,53.93,53.96,53.9,53.91,556960.0,41.2804,41.3034,41.2574,41.2651,556960.0
2016-12-20 09:30:00,53.95,54.01,53.92,53.98,139893.0,41.2957,41.3416,41.2728,41.3187,139893.0
2016-12-20 10:00:00,53.97,54.05,53.94,54.03,426300.0,41.311,41.3723,41.2881,41.3569,426300.0
2016-12-20 11:00:00,54.03,54.05,54.0,54.05,270909.0,41.3569,41.3723,41.334,41.3723,270909.0
2016-12-20 12:00:00,54.04,54.07,54.02,54.07,509954.0,41.3646,41.3876,41.3493,41.3876,509954.0
2016-12-20 13:00:00,54.07,54.1,54.05,54.07,346132.0,41.3876,41.4105,41.3723,41.3876,346132.0
2016-12-20 14:00:00,54.07,54.07,54.01,54.04,309614.0,41.3876,41.3876,41.3416,41.3646,309614.0
2016-12-20 15:00:00,54.04,54.05,54.01,54.04,803981.0,41.3646,41.3723,41.3416,41.3646,803981.0
2016-12-21 09:30:00,53.5,53.51,53.42,53.48,143291.0,41.4061,41.4138,41.3442,41.3906,143291.0
2016-12-21 10:00:00,53.48,53.52,53.45,53.46,1374875.0,41.3906,41.4215,41.3674,41.3751,1374875.0
2016-12-21 11:00:00,53.46,53.49,53.41,53.44,1946636.0,41.3751,41.3983,41.3364,41.3596,1946636.0
2016-12-21 12:00:00,53.44,53.49,53.44,53.47,619441.0,41.3596,41.3983,41.3596,41.3828,619441.0
2016-12-21 13:00:00,53.48,53.5,53.45,53.45,342239.0,41.3906,41.4061,41.3674,41.3674,342239.0
2016-12-21 14:00:00,53.46,53.5,53.45,53.48,710236.0,41.3751,41.4061,41.3674,41.3906,710236.0
2016-12-21 15:00:00,53.49,53.51,53.45,53.48,992038.0,41.3983,41.4138,41.3674,41.3906,992038.0
2016-12-22 09:30:00,53.5,53.52,53.4,53.42,175414.0,41.4061,41.4215,41.3287,41.3442,175414.0
2016-12-22 10:00:00,53.43,53.53,53.43,53.45,407233.0,41.3519,41.4293,41.3519,41.3674,407233.0
2016-12-22 11:00:00,53.45,53.46,53.4,53.43,426538.0,41.3674,41.3751,41.3287,41.3519,426538.0
2016-12-22 12:00:00,53.43,53.43,53.38,53.41,762518.0,41.3519,41.3519,41.3132,41.3364,762518.0
2016-12-22 13:00:00,53.41,53.44,53.4,53.42,356260.0,41.3364,41.3596,41.3287,41.3442,356260.0
2016-12-22 14:00:00,53.42,53.44,53.4,53.43,944719.0,41.3442,41.3596,41.3287,41.3519,944719.0
2016-12-22 15:00:00,53.43,53.43,53.37,53.39,705742.0,41.3519,41.3519,41.3055,41.3209,705742.0
2016-12-23 09:30:00,53.47,53.5,53.42,53.43,386145.0,41.3828,41.4061,41.3442,41.3519,386145.0
2016-12-23 10:00:00,53.44,53.49,53.42,53.48,510897.0,41.3596,41.3983,41.3442,41.3906,510897.0
2016-12-23 11:00:00,53.47,53.51,53.45,53.5,745671.0,41.3828,41.4138,41.3674,41.4061,745671.0
2016-12-23 12:00:00,53.5,53.51,53.48,53.5,241081.0,41.4061,41.4138,41.3906,41.4061,241081.0
2016-12-23 13:00:00,53.49,53.53,53.49,53.52,548178.0,41.3983,41.4293,41.3983,41.4215,548178.0
2016-12-23 14:00:00,53.52,53.52,53.5,53.51,342789.0,41.4215,41.4215,41.4061,41.4138,342789.0
2016-12-23 15:00:00,53.52,53.52,53.49,53.51,550818.0,41.4215,41.4215,41.3983,41.4138,550818.0
2016-12-27 09:30:00,53.56,53.57,53.5,53.55,280292.0,41.4525,41.4602,41.4061,41.4448,280292.0
2016-12-27 10:00:00,53.55,53.59,53.54,53.55,290112.0,41.4448,41.4757,41.437,41.4448,290112.0
2016-12-27 11:00:00,53.55,53.57,53.5,53.51,316040.0,41.4448,41.4602,41.4061,41.4138,316040.0
2016-12-27 12:00:00,53.51,53.52,53.5,53.52,289468.0,41.4138,41.4215,41.4061,41.4215,289468.0
2016-12-27 13:00:00,53.51,53.54,53.51,53.53,350270.0,41.4138,41.437,41.4138,41.4293,350270.0
2016-12-27 14:00:00,53.52,53.55,53.51,53.55,369391.0,41.4215,41.4448,41.4138,41.4448,369391.0
2016-12-27 15:00:00,53.54,53.55,53.49,53.5,784038.0,41.437,41.4448,41.3983,41.4061,784038.0
2016-12-28 09:30:00,53.48,53.49,53.39,53.4,924686.0,41.3906,41.3983,41.3209,41.3287,924686.0
2016-12-28 10:00:00,53.39,53.45,53.37,53.4,497901.0,41.3209,41.3674,41.3055,41.3287,497901.0
2016-12-28 11:00:00,53.41,53.47,53.39,53.39,626900.0,41.3364,41.3828,41.3209,41.3209,626900.0
2016-12-28 12:00:00,53.4,53.4,53.25,53.32,279948.0,41.3287,41.3287,41.2126,41.2668,279948.0
2016-12-28 13:00:00,53.32,53.34,53.29,53.32,285007.0,41.2668,41.2822,41.2435,41.2668,285007.0
2016-12-28 14:00:00,53.32,53.35,53.3,53.33,520725.0,41.2668,41.29,41.2513,41.2745,520725.0
2016-12-28 15:00:00,53.34,53.38,53.3,53.33,642477.0,41.2822,41.3132,41.2513,41.2745,642477.0
2016-12-29 09:30:00,53.47,53.48,53.43,53.46,200410.0,41.3828,41.3906,41.3519,41.3751,200410.0
2016-12-29 10:00:00,53.46,53.51,53.44,53.48,233496.0,41.3751,41.4138,41.3596,41.3906,233496.0
2016-12-29 11:00:00,53.49,53.56,53.43,53.49,306821.0,41.3983,41.4525,41.3519,41.3983,306821.0
2016-12-29 12:00:00,53.49,53.5,53.41,53.41,361887.0,41.3983,41.4061,41.3364,41.3364,361887.0
2016-12-29 13:00:00,53.41,53.46,53.41,53.46,224460.0,41.3364,41.3751,41.3364,41.3751,224460.0
2016-12-29 14:00:00,53.46,53.51,53.45,53.47,407299.0,41.3751,41.4138,41.3674,41.3828,407299.0
2016-12-29 15:00:00,53.46,53.49,53.45,53.47,979340.0,41.3751,41.3983,41.3674,41.3828,979340.0
2016-12-30 09:30:00,53.88,53.89,53.72,53.76,174517.0,41.7002,41.7079,41.5763,41.6073,174517.0
2016-12-30 10:00:00,53.75,53.85,53.73,53.81,480297.0,41.5996,41.6769,41.5841,41.646,480297.0
2016-12-30 11:00:00,53.82,53.87,53.75,53.79,778911.0,41.6537,41.6924,41.5996,41.6305,778911.0
2016-12-30 12:00:00,53.79,53.79,53.65,53.7,775833.0,41.6305,41.6305,41.5222,41.5609,775833.0
2016-12-30 13:00:00,53.7,53.71,53.59,53.59,842955.0,41.5609,41.5686,41.4757,41.4757,842955.0
2016-12-30 14:00:00,53.6,53.61,53.5,53.56,985033.0,41.4835,41.4912,41.4061,41.4525,985033.0
2016-12-30 15:00:00,53.55,53.64,53.53,53.62,1347477.0,41.4448,41.5144,41.4293,41.4989,1347477.0
2017-01-03 09:30:00,53.86,53.86,53.78,53.83,393174.0,41.6847,41.6847,41.6228,41.6615,393174.0
2017-01-03 10:00:00,53.83,53.87,53.76,53.78,492663.0,41.6615,41.6924,41.6073,41.6228,492663.0
2017-01-03 11:00:00,53.77,53.87,53.74,53.84,647951.0,41.615,41.6924,41.5918,41.6692,647951.0
2017-01-03 12:00:00,53.84,53.87,53.8,53.87,337225.0,41.6692,41.6924,41.6382,41.6924,337225.0
2017-01-03 13:00:00,53.87,53.9,53.82,53.82,295702.0,41.6924,41.7156,41.6537,41.6537,295702.0
2017-01-03 14:00:00,53.83,53.87,53.8,53.87,359570.0,41.6615,41.6924,41.6382,41.6924,359570.0
2017-01-03 15:00:00,53.87,53.97,53.86,53.94,960952.0,41.6924,41.7698,41.6847,41.7466,960952.0
2017-01-04 09:30:00,54.24,54.3,54.21,54.24,248653.0,41.9788,42.0252,41.9556,41.9788,248653.0
2017-01-04 10:00:00,54.25,54.28,54.19,54.28,423506.0,41.9865,42.0097,41.9401,42.0097,423506.0
2017-01-04 11:00:00,54.28,54.41,54.27,54.4,262350.0,42.0097,42.1104,42.002,42.1026,262350.0
2017-01-04 12:00:00,54.4,54.43,54.36,54.37,494110.0,42.1026,42.1258,42.0717,42.0794,494110.0
2017-01-04 13:00:00,54.38,54.42,54.36,54.39,193898.0,42.0871,42.1181,42.0717,42.0949,193898.0
2017-01-04 14:00:00,54.4,54.48,54.37,54.42,413497.0,42.1026,42.1645,42.0794,42.1181,413497.0
2017-01-04 15:00:00,54.42,54.56,54.41,54.55,843145.0,42.1181,42.2264,42.1104,42.2187,843145.0
2017-01-05 09:30:00,54.73,54.83,54.72,54.83,184671.0,42.358,42.4354,42.3503,42.4354,184671.0
2017-01-05 10:00:00,54.83,55.04,54.81,55.04,743007.0,42.4354,42.5979,42.4199,42.5979,743007.0
2017-01-05 11:00:00,55.03,55.04,54.94,54.99,523942.0,42.5902,42.5979,42.5205,42.5592,523942.0
2017-01-05 12:00:00,54.99,55.04,54.97,55.04,521835.0,42.5592,42.5979,42.5438,42.5979,521835.0
2017-01-05 13:00:00,55.05,55.09,55.02,55.05,631068.0,42.6057,42.6366,42.5825,42.6057,631068.0
2017-01-05 14:00:00,55.05,55.09,55.02,55.04,355048.0,42.6057,42.6366,42.5825,42.5979,355048.0
2017-01-05 15:00:00,55.04,55.08,55.04,55.04,1108857.0,42.5979,42.6289,42.5979,42.5979,1108857.0
2017-01-06 09:30:00,54.79,54.82,54.74,54.82,184327.0,42.4045,42.4277,42.3658,42.4277,184327.0
2017-01-06 10:00:00,54.82,54.9,54.8,54.89,409628.0,42.4277,42.4896,42.4122,42.4818,409628.0
2017-01-06 11:00:00,54.88,54.91,54.83,54.87,566798.0,42.4741,42.4973,42.4354,42.4664,566798.0
2017-01-06 12:00:00,54.86,54.9,54.81,54.9,736359.0,42.4586,42.4896,42.4199,42.4896,736359.0
2017-01-06 13:00:00,54.9,54.91,54.79,54.8,340051.0,42.4896,42.4973,42.4045,42.4122,340051.0
2017-01-06 14:00:00,54.8,54.84,54.79,54.82,655358.0,42.4122,42.4432,42.4045,42.4277,655358.0
2017-01-06 15:00:00,54.82,54.89,54.81,54.84,429313.0,42.4277,42.4818,42.4199,42.4432,429313.0
2017-01-09 09:30:00,54.66,54.66,54.57,54.6,199717.0,42.3038,42.3038,42.2342,42.2574,199717.0
2017-01-09 10:00:00,54.6,54.69,54.58,54.69,541247.0,42.2574,42.3271,42.2419,42.3271,541247.0
2017-01-09 11:00:00,54.68,54.79,54.68,54.76,377099.0,42.3193,42.4045,42.3193,42.3812,377099.0
2017-01-09 12:00:00,54.76,54.79,54.73,54.78,356732.0,42.3812,42.4045,42.358,42.3967,356732.0
2017-01-09 13:00:00,54.78,54.79,54.73,54.73,673602.0,42.3967,42.4045,42.358,42.358,673602.0
2017-01-09 14:00:00,54.74,54.76,54.71,54.76,454326.0,42.3658,42.3812,42.3425,42.3812,454326.0
2017-01-09 15:00:00,54.76,54.77,54.71,54.77,479744.0,42.3812,42.389,42.3425,42.389,479744.0
2017-01-10 09:30:00,54.76,54.82,54.73,54.8,413328.0,42.3812,42.4277,42.358,42.4122,413328.0
2017-01-10 10:00:00,54.79,54.92,54.76,54.9,1740244.0,42.4045,42.5051,42.3812,42.4896,1740244.0
2017-01-10 11:00:00,54.9,54.93,54.83,54.85,688326.0,42.4896,42.5128,42.4354,42.4509,688326.0
2017-01-10 12:00:00,54.85,54.87,54.78,54.83,711748.0,42.4509,42.4664,42.3967,42.4354,711748.0
2017-01-10 13:00:00,54.83,54.84,54.75,54.76,307490.0,42.4354,42.4432,42.3735,42.3812,307490.0
2017-01-10 14:00:00,54.77,54.78,54.74,54.78,719379.0,42.389,42.3967,42.3658,42.3967,719379.0
2017-01-10 15:00:00,54.78,54.81,54.75,54.76,649144.0,42.3967,42.4199,42.3735,42.3812,649144.0
2017-01-11 09:30:00,54.68,54.75,54.64,54.75,102328.0,42.3193,42.3735,42.2884,42.3735,102328.0
2017-01-11 10:00:00,54.75,54.76,54.61,54.68,12539508.0,42.3735,42.3812,42.2651,42.3193,12539508.0
2017-01-11 11:00:00,54.68,54.87,54.63,54.83,1231078.0,42.3193,42.4664,42.2806,42.4354,1231078.0
2017-01-11 12:00:00,54.83,54.91,54.74,54.9,1709005.0,42.4354,42.4973,42.3658,42.4896,1709005.0
2017-01-11 13:00:00,54.9,55.09,54.88,55.05,2087925.0,42.4896,42.6366,42.4741,42.6057,2087925.0
2017-01-11 14:00:00,55.05,55.08,55.0,55.03,1099842.0,42.6057,42.6289,42.567,42.5902,1099842.0
2017-01-11 15:00:00,55.03,55.09,55.0,55.09,1198028.0,42.5902,42.6366,42.567,42.6366,1198028.0
2017-01-12 09:30:00,55.18,55.18,55.09,55.13,253278.0,42.7063,42.7063,42.6366,42.6676,253278.0
2017-01-12 10:00:00,55.14,55.17,54.97,54.98,534417.0,42.6753,42.6986,42.5438,42.5515,534417.0
2017-01-12 11:00:00,54.98,55.03,54.92,54.99,743852.0,42.5515,42.5902,42.5051,42.5592,743852.0
2017-01-12 12:00:00,54.99,55.08,54.98,55.05,1073474.0,42.5592,42.6289,42.5515,42.6057,1073474.0
2017-01-12 13:00:00,55.06,55.11,55.03,55.1,591666.0,42.6134,42.6521,42.5902,42.6444,591666.0
2017-01-12 14:00:00,55.1,55.14,55.07,55.11,1224296.0,42.6444,42.6753,42.6212,42.6521,1224296.0
2017-01-12 15:00:00,55.11,55.15,55.04,55.13,1563561.0,42.6521,42.6831,42.5979,42.6676,1563561.0
2017-01-13 09:30:00,55.22,55.26,55.13,55.14,648539.0,42.7373,42.7682,42.6676,42.6753,648539.0
2017-01-13 10:00:00,55.14,55.27,55.12,55.26,403794.0,42.6753,42.7759,42.6599,42.7682,403794.0
2017-01-13 11:00:00,55.26,55.31,55.21,55.29,278527.0,42.7682,42.8069,42.7295,42.7914,278527.0
2017-01-13 12:00:00,55.29,55.32,55.26,55.3,566302.0,42.7914,42.8146,42.7682,42.7992,566302.0
2017-01-13 13:00:00,55.31,55.32,55.25,55.28,667474.0,42.8069,42.8146,42.7605,42.7837,667474.0
2017-01-13 14:00:00,55.28,55.31,55.24,55.3,980049.0,42.7837,42.8069,42.7527,42.7992,980049.0
2017-01-13 15:00:00,55.3,55.35,55.28,55.35,2238194.0,42.7992,42.8379,42.7837,42.8379,2238194.0
2017-01-17 09:30:00,55.22,55.23,55.08,55.18,546155.0,42.7373,42.745,42.6289,42.7063,546155.0
2017-01-17 10:00:00,55.19,55.21,55.16,55.18,647552.0,42.714,42.7295,42.6908,42.7063,647552.0
2017-01-17 11:00:00,55.19,55.19,55.09,55.14,863407.0,42.714,42.714,42.6366,42.6753,863407.0
2017-01-17 12:00:00,55.14,55.17,55.12,55.14,635068.0,42.6753,42.6986,42.6599,42.6753,635068.0
2017-01-17 13:00:00,55.15,55.19,55.14,55.16,145481.0,42.6831,42.714,42.6753,42.6908,145481.0
2017-01-17 14:00:00,55.17,55.2,55.09,55.11,1149081.0,42.6986,42.7218,42.6366,42.6521,1149081.0
2017-01-17 15:00:00,55.12,55.18,55.09,55.17,1681870.0,42.6599,42.7063,42.6366,42.6986,1681870.0
2017-01-18 09:30:00,55.02,55.07,54.96,55.06,208482.0,42.5825,42.6212,42.536,42.6134,208482.0
2017-01-18 10:00:00,55.07,55.1,55.02,55.09,492885.0,42.6212,42.6444,42.5825,42.6366,492885.0
2017-01-18 11:00:00,55.09,55.14,55.05,55.05,377509.0,42.6366,42.6753,42.6057,42.6057,377509.0
2017-01-18 12:00:00,55.05,55.08,55.02,55.03,144853.0,42.6057,42.6289,42.5825,42.5902,144853.0
2017-01-18 13:00:00,55.03,55.04,54.97,54.98,290187.0,42.5902,42.5979,42.5438,42.5515,290187.0
2017-01-18 14:00:00,54.98,55.01,54.94,55.01,553030.0,42.5515,42.5747,42.5205,42.5747,553030.0
2017-01-18 15:00:00,55.01,55.01,54.86,55.01,1024725.0,42.5747,42.5747,42.4586,42.5747,1024725.0
2017-01-19 09:30:00,54.95,55.0,54.86,54.87,355966.0,42.5283,42.567,42.4586,42.4664,355966.0
2017-01-19 10:00:00,54.88,54.88,54.77,54.82,625247.0,42.4741,42.4741,42.389,42.4277,625247.0
2017-01-19 11:00:00,54.81,54.91,54.78,54.88,462520.0,42.4199,42.4973,42.3967,42.4741,462520.0
2017-01-19 12:00:00,54.88,54.88,54.79,54.86,257130.0,42.4741,42.4741,42.4045,42.4586,257130.0
2017-01-19 13:00:00,54.85,54.89,54.81,54.81,392118.0,42.4509,42.4818,42.4199,42.4199,392118.0
2017-01-19 14:00:00,54.81,54.88,54.73,54.88,509923.0,42.4199,42.4741,42.358,42.4741,509923.0
2017-01-19 15:00:00,54.87,54.93,54.86,54.9,732046.0,42.4664,42.5128,42.4586,42.4896,732046.0
2017-01-20 09:30:00,55.1,55.12,55.04,55.06,102614.0,42.6444,42.6599,42.5979,42.6134,102614.0
2017-01-20 10:00:00,55.06,55.14,55.06,55.12,1442429.0,42.6134,42.6753,42.6134,42.6599,1442429.0
2017-01-20 11:00:00,55.12,55.14,55.06,55.12,459916.0,42.6599,42.6753,42.6134,42.6599,459916.0
2017-01-20 12:00:00,55.13,55.14,55.02,55.05,1518907.0,42.6676,42.6753,42.5825,42.6057,1518907.0
2017-01-20 13:00:00,55.05,55.09,55.04,55.09,246629.0,42.6057,42.6366,42.5979,42.6366,246629.0
2017-01-20 14:00:00,55.09,55.14,55.07,55.14,379789.0,42.6366,42.6753,42.6212,42.6753,379789.0
2017-01-20 15:00:00,55.14,55.22,55.09,55.22,1178084.0,42.6753,42.7373,42.6366,42.7373,1178084.0
2017-01-23 09:30:00,55.19,55.19,55.08,55.12,169788.0,42.714,42.714,42.6289,42.6599,169788.0
2017-01-23 10:00:00,55.12,55.16,55.05,55.08,453682.0,42.6599,42.6908,42.6057,42.6289,453682.0
2017-01-23 11:00:00,55.07,55.14,55.03,55.09,1008605.0,42.6212,42.6753,42.5902,42.6366,1008605.0
2017-01-23 12:00:00,55.1,55.11,55.06,55.1,300677.0,42.6444,42.6521,42.6134,42.6444,300677.0
2017-01-23 13:00:00,55.11,55.29,55.1,55.23,1016695.0,42.6521,42.7914,42.6444,42.745,1016695.0
2017-01-23 14:00:00,55.23,55.31,55.21,55.3,956762.0,42.745,42.8069,42.7295,42.7992,956762.0
2017-01-23 15:00:00,55.3,55.34,55.27,55.3,992206.0,42.7992,42.8301,42.7759,42.7992,992206.0
2017-01-24 09:30:00,55.27,55.34,55.24,55.32,372284.0,42.7759,42.8301,42.7527,42.8146,372284.0
2017-01-24 10:00:00,55.33,55.35,55.24,55.28,469704.0,42.8224,42.8379,42.7527,42.7837,469704.0
2017-01-24 11:00:00,55.28,55.33,55.26,55.33,461453.0,42.7837,42.8224,42.7682,42.8224,461453.0
2017-01-24 12:00:00,55.33,55.42,55.32,55.4,312633.0,42.8224,42.892,42.8146,42.8766,312633.0
2017-01-24 13:00:00,55.39,55.48,55.39,55.44,281897.0,42.8688,42.9385,42.8688,42.9075,281897.0
2017-01-24 14:00:00,55.45,55.49,55.42,55.47,380709.0,42.9153,42.9462,42.892,42.9307,380709.0
2017-01-24 15:00:00,55.47,55.5,55.45,55.47,477107.0,42.9307,42.954,42.9153,42.9307,477107.0
2017-01-25 09:30:00,55.79,55.82,55.73,55.82,183117.0,43.1784,43.2016,43.132,43.2016,183117.0
2017-01-25 10:00:00,55.82,55.93,55.8,55.91,403392.0,43.2016,43.2868,43.1861,43.2713,403392.0
2017-01-25 11:00:00,55.91,55.92,55.83,55.87,405153.0,43.2713,43.279,43.2094,43.2403,405153.0
2017-01-25 12:00:00,55.88,55.88,55.83,55.87,222961.0,43.2481,43.2481,43.2094,43.2403,222961.0
2017-01-25 13:00:00,55.87,55.93,55.86,55.89,194193.0,43.2403,43.2868,43.2326,43.2558,194193.0
2017-01-25 14:00:00,55.9,55.93,55.88,55.93,505180.0,43.2635,43.2868,43.2481,43.2868,505180.0
2017-01-25 15:00:00,55.93,56.06,55.92,56.04,767505.0,43.2868,43.3874,43.279,43.3719,767505.0
2017-01-26 09:30:00,55.96,55.98,55.88,55.96,160522.0,43.31,43.3254,43.2481,43.31,160522.0
2017-01-26 10:00:00,55.96,55.98,55.78,55.79,429813.0,43.31,43.3254,43.1707,43.1784,429813.0
2017-01-26 11:00:00,55.8,55.84,55.76,55.82,332820.0,43.1861,43.2171,43.1552,43.2016,332820.0
2017-01-26 12:00:00,55.83,55.88,55.81,55.85,275002.0,43.2094,43.2481,43.1939,43.2248,275002.0
2017-01-26 13:00:00,55.86,55.88,55.82,55.87,326653.0,43.2326,43.2481,43.2016,43.2403,326653.0
2017-01-26 14:00:00,55.86,55.92,55.86,55.9,529493.0,43.2326,43.279,43.2326,43.2635,529493.0
2017-01-26 15:00:00,55.9,55.9,55.8,55.8,862580.0,43.2635,43.2635,43.1861,43.1861,862580.0
2017-01-27 09:30:00,55.78,55.79,55.66,55.68,164724.0,43.1707,43.1784,43.0778,43.0933,164724.0
2017-01-27 10:00:00,55.68,55.75,55.68,55.7,259837.0,43.0933,43.1474,43.0933,43.1087,259837.0
2017-01-27 11:00:00,55.69,55.71,55.65,55.68,621513.0,43.101,43.1165,43.07,43.0933,621513.0
2017-01-27 12:00:00,55.68,55.69,55.64,55.65,179722.0,43.0933,43.101,43.0623,43.07,179722.0
2017-01-27 13:00:00,55.65,55.68,55.62,55.67,218026.0,43.07,43.0933,43.0468,43.0855,218026.0
2017-01-27 14:00:00,55.67,55.7,55.67,55.69,419010.0,43.0855,43.1087,43.0855,43.101,419010.0
2017-01-27 15:00:00,55.7,55.71,55.66,55.7,816364.0,43.1087,43.1165,43.0778,43.1087,816364.0
2017-01-30 09:30:00,55.27,55.29,55.09,55.17,302659.0,42.7759,42.7914,42.6366,42.6986,302659.0
2017-01-30 10:00:00,55.15,55.19,55.08,55.14,373562.0,42.6831,42.714,42.6289,42.6753,373562.0
2017-01-30 11:00:00,55.14,55.26,55.12,55.22,362948.0,42.6753,42.7682,42.6599,42.7373,362948.0
2017-01-30 12:00:00,55.22,55.29,55.21,55.23,448889.0,42.7373,42.7914,42.7295,42.745,448889.0
2017-01-30 13:00:00,55.24,55.28,55.19,55.23,301362.0,42.7527,42.7837,42.714,42.745,301362.0
2017-01-30 14:00:00,55.23,55.29,55.22,55.28,449101.0,42.745,42.7914,42.7373,42.7837,449101.0
2017-01-30 15:00:00,55.29,55.37,55.25,55.36,772962.0,42.7914,42.8533,42.7605,42.8456,772962.0
2017-01-31 09:30:00,55.46,55.51,55.42,55.5,302320.0,42.923,42.9617,42.892,42.954,302320.0
2017-01-31 10:00:00,55.5,55.52,55.37,55.42,818732.0,42.954,42.9694,42.8533,42.892,818732.0
2017-01-31 11:00:00,55.42,55.47,55.23,55.31,739870.0,42.892,42.9307,42.745,42.8069,739870.0
2017-01-31 12:00:00,55.31,55.36,55.28,55.3,333979.0,42.8069,42.8456,42.7837,42.7992,333979.0
2017-01-31 13:00:00,55.31,55.35,55.26,55.31,294095.0,42.8069,42.8379,42.7682,42.8069,294095.0
2017-01-31 14:00:00,55.31,55.46,55.3,55.46,925429.0,42.8069,42.923,42.7992,42.923,925429.0
2017-01-31 15:00:00,55.46,55.5,55.42,55.45,1222548.0,42.923,42.954,42.892,42.9153,1222548.0
2017-02-01 09:30:00,55.81,55.83,55.72,55.73,364171.0,43.1939,43.2094,43.1242,43.132,364171.0
2017-02-01 10:00:00,55.72,55.72,55.54,55.57,551567.0,43.1242,43.1242,42.9849,43.0081,551567.0
2017-02-01 11:00:00,55.58,55.63,55.54,55.6,558693.0,43.0159,43.0546,42.9849,43.0314,558693.0
2017-02-01 12:00:00,55.59,55.64,55.56,55.62,138077.0,43.0236,43.0623,43.0004,43.0468,138077.0
2017-02-01 13:00:00,55.62,55.67,55.55,55.6,371749.0,43.0468,43.0855,42.9927,43.0314,371749.0
2017-02-01 14:00:00,55.59,55.79,55.57,55.76,629442.0,43.0236,43.1784,43.0081,43.1552,629442.0
2017-02-01 15:00:00,55.75,55.79,55.67,55.69,2188472.0,43.1474,43.1784,43.0855,43.101,2188472.0
2017-02-02 09:30:00,55.76,55.79,55.72,55.79,271897.0,43.1552,43.1784,43.1242,43.1784,271897.0
2017-02-02 10:00:00,55.78,55.79,55.69,55.76,221795.0,43.1707,43.1784,43.101,43.1552,221795.0
2017-02-02 11:00:00,55.76,55.79,55.6,55.6,450586.0,43.1552,43.1784,43.0314,43.0314,450586.0
2017-02-02 12:00:00,55.6,55.67,55.58,55.66,195279.0,43.0314,43.0855,43.0159,43.0778,195279.0
2017-02-02 13:00:00,55.66,55.7,55.64,55.66,255348.0,43.0778,43.1087,43.0623,43.0778,255348.0
2017-02-02 14:00:00,55.66,55.67,55.56,55.6,473956.0,43.0778,43.0855,43.0004,43.0314,473956.0
2017-02-02 15:00:00,55.61,55.71,55.59,55.71,646782.0,43.0391,43.1165,43.0236,43.1165,646782.0
2017-02-03 09:30:00,55.82,55.82,55.75,55.76,366171.0,43.2016,43.2016,43.1474,43.1552,366171.0
2017-02-03 10:00:00,55.77,55.98,55.77,55.94,246938.0,43.1629,43.3254,43.1629,43.2945,246938.0
2017-02-03 11:00:00,55.94,55.96,55.9,55.94,186597.0,43.2945,43.31,43.2635,43.2945,186597.0
2017-02-03 12:00:00,55.94,55.98,55.93,55.96,265066.0,43.2945,43.3254,43.2868,43.31,265066.0
2017-02-03 13:00:00,55.96,55.97,55.86,55.87,279155.0,43.31,43.3177,43.2326,43.2403,279155.0
2017-02-03 14:00:00,55.88,55.89,55.84,55.89,305275.0,43.2481,43.2558,43.2171,43.2558,305275.0
2017-02-03 15:00:00,55.88,55.93,55.87,55.92,589674.0,43.2481,43.2868,43.2403,43.279,589674.0
2017-02-06 09:30:00,55.4,55.48,55.36,55.47,470220.0,42.8766,42.9385,42.8456,42.9307,470220.0
2017-02-06 10:00:00,55.46,55.47,55.37,55.39,513424.0,42.923,42.9307,42.8533,42.8688,513424.0
2017-02-06 11:00:00,55.39,55.47,55.38,55.4,386235.0,42.8688,42.9307,42.8611,42.8766,386235.0
2017-02-06 12:00:00,55.4,55.42,55.37,55.39,475096.0,42.8766,42.892,42.8533,42.8688,475096.0
2017-02-06 13:00:00,55.39,55.44,55.33,55.44,462667.0,42.8688,42.9075,42.8224,42.9075,462667.0
2017-02-06 14:00:00,55.44,55.5,55.43,55.47,588401.0,42.9075,42.954,42.8998,42.9307,588401.0
2017-02-06 15:00:00,55.47,55.52,55.45,55.51,620839.0,42.9307,42.9694,42.9153,42.9617,620839.0
2017-02-07 09:30:00,55.43,55.47,55.41,55.43,185882.0,42.8998,42.9307,42.8843,42.8998,185882.0
2017-02-07 10:00:00,55.43,55.46,55.39,55.44,332664.0,42.8998,42.923,42.8688,42.9075,332664.0
2017-02-07 11:00:00,55.44,55.48,55.39,55.45,375657.0,42.9075,42.9385,42.8688,42.9153,375657.0
2017-02-07 12:00:00,55.46,55.5,55.4,55.41,531471.0,42.923,42.954,42.8766,42.8843,531471.0
2017-02-07 13:00:00,55.41,55.51,55.4,55.48,278381.0,42.8843,42.9617,42.8766,42.9385,278381.0
2017-02-07 14:00:00,55.48,55.49,55.44,55.48,387171.0,42.9385,42.9462,42.9075,42.9385,387171.0
2017-02-07 15:00:00,55.49,55.52,55.45,55.5,697971.0,42.9462,42.9694,42.9153,42.954,697971.0
2017-02-08 09:30:00,55.48,55.49,55.4,55.44,317308.0,42.9385,42.9462,42.8766,42.9075,317308.0
2017-02-08 10:00:00,55.43,55.58,55.41,55.58,270832.0,42.8998,43.0159,42.8843,43.0159,270832.0
2017-02-08 11:00:00,55.58,55.64,55.57,55.61,544152.0,43.0159,43.0623,43.0081,43.0391,544152.0
2017-02-08 12:00:00,55.61,55.65,55.6,55.62,231104.0,43.0391,43.07,43.0314,43.0468,231104.0
2017-02-08 13:00:00,55.61,55.62,55.57,55.61,480202.0,43.0391,43.0468,43.0081,43.0391,480202.0
2017-02-08 14:00:00,55.62,55.64,55.6,55.63,390467.0,43.0468,43.0623,43.0314,43.0546,390467.0
2017-02-08 15:00:00,55.63,55.66,55.6,55.62,580684.0,43.0546,43.0778,43.0314,43.0468,580684.0
2017-02-09 09:30:00,55.7,55.73,55.63,55.64,167984.0,43.1087,43.132,43.0546,43.0623,167984.0
2017-02-09 10:00:00,55.65,55.78,55.61,55.74,301898.0,43.07,43.1707,43.0391,43.1397,301898.0
2017-02-09 11:00:00,55.75,55.85,55.7,55.71,229928.0,43.1474,43.2248,43.1087,43.1165,229928.0
2017-02-09 12:00:00,55.72,55.8,55.72,55.78,115843.0,43.1242,43.1861,43.1242,43.1707,115843.0
2017-02-09 13:00:00,55.77,55.81,55.76,55.8,126771.0,43.1629,43.1939,43.1552,43.1861,126771.0
2017-02-09 14:00:00,55.8,55.84,55.78,55.82,247442.0,43.1861,43.2171,43.1707,43.2016,247442.0
2017-02-09 15:00:00,55.82,55.83,55.79,55.8,346831.0,43.2016,43.2094,43.1784,43.1861,346831.0
2017-02-10 09:30:00,55.77,55.85,55.74,55.8,178050.0,43.1629,43.2248,43.1397,43.1861,178050.0
2017-02-10 10:00:00,55.8,55.86,55.79,55.84,432885.0,43.1861,43.2326,43.1784,43.2171,432885.0
2017-02-10 11:00:00,55.85,55.98,55.81,55.98,368948.0,43.2248,43.3254,43.1939,43.3254,368948.0
2017-02-10 12:00:00,55.97,55.97,55.92,55.93,193491.0,43.3177,43.3177,43.279,43.2868,193491.0
2017-02-10 13:00:00,55.93,55.99,55.92,55.94,226098.0,43.2868,43.3332,43.279,43.2945,226098.0
2017-02-10 14:00:00,55.94,55.96,55.92,55.93,887974.0,43.2945,43.31,43.279,43.2868,887974.0
2017-02-10 15:00:00,55.93,55.98,55.92,55.96,853846.0,43.2868,43.3254,43.279,43.31,853846.0
2017-02-13 09:30:00,56.21,56.23,56.15,56.17,206661.0,43.5035,43.5189,43.457,43.4725,206661.0
2017-02-13 10:00:00,56.17,56.21,56.14,56.19,290389.0,43.4725,43.5035,43.4493,43.488,290389.0
2017-02-13 11:00:00,56.2,56.21,56.09,56.13,251585.0,43.4957,43.5035,43.4106,43.4415,251585.0
2017-02-13 12:00:00,56.14,56.21,56.13,56.19,189020.0,43.4493,43.5035,43.4415,43.488,189020.0
2017-02-13 13:00:00,56.19,56.27,56.17,56.26,575745.0,43.488,43.5499,43.4725,43.5422,575745.0
2017-02-13 14:00:00,56.26,56.28,56.23,56.24,272017.0,43.5422,43.5576,43.5189,43.5267,272017.0
2017-02-13 15:00:00,56.24,56.25,56.17,56.19,415576.0,43.5267,43.5344,43.4725,43.488,415576.0
2017-02-14 09:30:00,56.04,56.07,56.02,56.04,585219.0,43.3719,43.3951,43.3564,43.3719,585219.0
2017-02-14 10:00:00,56.04,56.05,55.79,55.85,993150.0,43.3719,43.3796,43.1784,43.2248,993150.0
2017-02-14 11:00:00,55.86,55.95,55.83,55.94,322030.0,43.2326,43.3022,43.2094,43.2945,322030.0
2017-02-14 12:00:00,55.92,56.03,55.9,56.0,316563.0,43.279,43.3641,43.2635,43.3409,316563.0
2017-02-14 13:00:00,56.01,56.1,55.99,56.09,227801.0,43.3487,43.4183,43.3332,43.4106,227801.0
2017-02-14 14:00:00,56.08,56.12,56.05,56.07,507582.0,43.4028,43.4338,43.3796,43.3951,507582.0
2017-02-14 15:00:00,56.07,56.13,56.06,56.09,876019.0,43.3951,43.4415,43.3874,43.4106,876019.0
2017-02-15 09:30:00,55.91,56.0,55.87,55.99,143762.0,43.2713,43.3409,43.2403,43.3332,143762.0
2017-02-15 10:00:00,56.0,56.13,55.98,56.12,455991.0,43.3409,43.4415,43.3254,43.4338,455991.0
2017-02-15 11:00:00,56.12,56.24,56.11,56.18,285509.0,43.4338,43.5267,43.4261,43.4802,285509.0
2017-02-15 12:00:00,56.18,56.21,56.14,56.19,220343.0,43.4802,43.5035,43.4493,43.488,220343.0
2017-02-15 13:00:00,56.19,56.25,56.15,56.22,212287.0,43.488,43.5344,43.457,43.5112,212287.0
2017-02-15 14:00:00,56.23,56.27,56.21,56.27,240235.0,43.5189,43.5499,43.5035,43.5499,240235.0
2017-02-15 15:00:00,56.27,56.32,56.25,56.32,519425.0,43.5499,43.5886,43.5344,43.5886,519425.0
2017-02-16 09:30:00,56.35,56.4,56.31,56.34,148577.0,43.6118,43.6505,43.5809,43.6041,148577.0
2017-02-16 10:00:00,56.34,56.41,56.31,56.34,343623.0,43.6041,43.6582,43.5809,43.6041,343623.0
2017-02-16 11:00:00,56.35,56.37,56.28,56.34,224028.0,43.6118,43.6273,43.5576,43.6041,224028.0
2017-02-16 12:00:00,56.34,56.38,56.31,56.35,175185.0,43.6041,43.635,43.5809,43.6118,175185.0
2017-02-16 13:00:00,56.35,56.38,56.32,56.37,223272.0,43.6118,43.635,43.5886,43.6273,223272.0
2017-02-16 14:00:00,56.36,56.42,56.35,56.41,377898.0,43.6195,43.666,43.6118,43.6582,377898.0
2017-02-16 15:00:00,56.42,56.46,56.39,56.46,570228.0,43.666,43.6969,43.6428,43.6969,570228.0
2017-02-17 09:30:00,56.16,56.19,56.12,56.17,176642.0,43.4648,43.488,43.4338,43.4725,176642.0
2017-02-17 10:00:00,56.17,56.2,56.1,56.14,292301.0,43.4725,43.4957,43.4183,43.4493,292301.0
2017-02-17 11:00:00,56.15,56.22,56.12,56.18,794076.0,43.457,43.5112,43.4338,43.4802,794076.0
2017-02-17 12:00:00,56.18,56.26,56.17,56.25,434505.0,43.4802,43.5422,43.4725,43.5344,434505.0
2017-02-17 13:00:00,56.25,56.27,56.22,56.26,368253.0,43.5344,43.5499,43.5112,43.5422,368253.0
2017-02-17 14:00:00,56.26,56.32,56.24,56.27,324058.0,43.5422,43.5886,43.5267,43.5499,324058.0
2017-02-17 15:00:00,56.27,56.33,56.26,56.29,684040.0,43.5499,43.5963,43.5422,43.5654,684040.0
2017-02-21 09:30:00,56.3,56.39,56.24,56.37,179679.0,43.5731,43.6428,43.5267,43.6273,179679.0
2017-02-21 10:00:00,56.38,56.45,56.36,56.43,611513.0,43.635,43.6892,43.6195,43.6737,611513.0
2017-02-21 11:00:00,56.42,56.42,56.36,56.4,696269.0,43.666,43.666,43.6195,43.6505,696269.0
2017-02-21 12:00:00,56.4,56.44,56.39,56.4,233775.0,43.6505,43.6815,43.6428,43.6505,233775.0
2017-02-21 13:00:00,56.39,56.42,56.36,56.38,184980.0,43.6428,43.666,43.6195,43.635,184980.0
2017-02-21 14:00:00,56.38,56.47,56.38,56.46,476822.0,43.635,43.7047,43.635,43.6969,476822.0
2017-02-21 15:00:00,56.46,56.5,56.44,56.49,476351.0,43.6969,43.7279,43.6815,43.7202,476351.0
2017-02-22 09:30:00,56.27,56.28,56.2,56.22,185879.0,43.5499,43.5576,43.4957,43.5112,185879.0
2017-02-22 10:00:00,56.22,56.45,56.22,56.39,1037720.0,43.5112,43.6892,43.5112,43.6428,1037720.0
2017-02-22 11:00:00,56.38,56.41,56.33,56.39,344549.0,43.635,43.6582,43.5963,43.6428,344549.0
2017-02-22 12:00:00,56.38,56.42,56.37,56.39,227527.0,43.635,43.666,43.6273,43.6428,227527.0
2017-02-22 13:00:00,56.38,56.4,56.35,56.39,291196.0,43.635,43.6505,43.6118,43.6428,291196.0
2017-02-22 14:00:00,56.39,56.51,56.34,56.48,597560.0,43.6428,43.7356,43.6041,43.7124,597560.0
2017-02-22 15:00:00,56.48,56.52,56.47,56.5,586341.0,43.7124,43.7434,43.7047,43.7279,586341.0
2017-02-23 09:30:00,56.68,56.71,56.65,56.67,139697.0,43.8672,43.8904,43.844,43.8595,139697.0
2017-02-23 10:00:00,56.67,56.68,56.58,56.61,394059.0,43.8595,43.8672,43.7898,43.813,394059.0
2017-02-23 11:00:00,56.62,56.64,56.46,56.57,660647.0,43.8208,43.8363,43.6969,43.7821,660647.0
2017-02-23 12:00:00,56.57,56.66,56.56,56.59,181959.0,43.7821,43.8517,43.7743,43.7976,181959.0
2017-02-23 13:00:00,56.6,56.62,56.57,56.6,386750.0,43.8053,43.8208,43.7821,43.8053,386750.0
2017-02-23 14:00:00,56.61,56.64,56.59,56.64,503399.0,43.813,43.8363,43.7976,43.8363,503399.0
2017-02-23 15:00:00,56.64,56.66,56.55,56.58,396308.0,43.8363,43.8517,43.7666,43.7898,396308.0
2017-02-24 09:30:00,56.0,56.13,55.96,56.13,262718.0,43.3409,43.4415,43.31,43.4415,262718.0
2017-02-24 10:00:00,56.14,56.14,56.04,56.09,382945.0,43.4493,43.4493,43.3719,43.4106,382945.0
2017-02-24 11:00:00,56.09,56.18,56.08,56.13,353950.0,43.4106,43.4802,43.4028,43.4415,353950.0
2017-02-24 12:00:00,56.13,56.23,56.12,56.15,424274.0,43.4415,43.5189,43.4338,43.457,424274.0
2017-02-24 13:00:00,56.15,56.15,56.1,56.13,274632.0,43.457,43.457,43.4183,43.4415,274632.0
2017-02-24 14:00:00,56.13,56.14,56.07,56.08,346903.0,43.4415,43.4493,43.3951,43.4028,346903.0
2017-02-24 15:00:00,56.09,56.2,56.07,56.18,384564.0,43.4106,43.4957,43.3951,43.4802,384564.0
2017-02-27 09:30:00,56.04,56.1,56.01,56.1,230714.0,43.3719,43.4183,43.3487,43.4183,230714.0
2017-02-27 10:00:00,56.1,56.2,56.07,56.2,199430.0,43.4183,43.4957,43.3951,43.4957,199430.0
2017-02-27 11:00:00,56.2,56.25,56.18,56.21,329309.0,43.4957,43.5344,43.4802,43.5035,329309.0
2017-02-27 12:00:00,56.22,56.25,56.17,56.18,6174491.0,43.5112,43.5344,43.4725,43.4802,6174491.0
2017-02-27 13:00:00,56.18,56.2,56.14,56.16,273403.0,43.4802,43.4957,43.4493,43.4648,273403.0
2017-02-27 14:00:00,56.16,56.18,56.12,56.17,266382.0,43.4648,43.4802,43.4338,43.4725,266382.0
2017-02-27 15:00:00,56.17,56.22,56.16,56.21,434544.0,43.4725,43.5112,43.4648,43.5035,434544.0
2017-02-28 09:30:00,56.17,56.21,56.15,56.2,209339.0,43.4725,43.5035,43.457,43.4957,209339.0
2017-02-28 10:00:00,56.2,56.34,56.19,56.33,406902.0,43.4957,43.6041,43.488,43.5963,406902.0
2017-02-28 11:00:00,56.33,56.34,56.23,56.27,425464.0,43.5963,43.6041,43.5189,43.5499,425464.0
2017-02-28 12:00:00,56.26,56.27,56.17,56.2,210392.0,43.5422,43.5499,43.4725,43.4957,210392.0
2017-02-28 13:00:00,56.2,56.23,56.18,56.21,1084102.0,43.4957,43.5189,43.4802,43.5035,1084102.0
2017-02-28 14:00:00,56.21,56.21,56.15,56.16,726836.0,43.5035,43.5035,43.457,43.4648,726836.0
2017-02-28 15:00:00,56.16,56.18,56.09,56.16,608952.0,43.4648,43.4802,43.4106,43.4648,608952.0
2017-03-01 09:30:00,56.53,56.6,56.51,56.59,172639.0,43.7511,43.8053,43.7356,43.7976,172639.0
2017-03-01 10:00:00,56.6,56.7,56.56,56.7,434072.0,43.8053,43.8827,43.7743,43.8827,434072.0
2017-03-01 11:00:00,56.7,56.81,56.67,56.77,447918.0,43.8827,43.9678,43.8595,43.9369,447918.0
2017-03-01 12:00:00,56.78,56.87,56.77,56.82,435223.0,43.9446,44.0143,43.9369,43.9756,435223.0
2017-03-01 13:00:00,56.82,56.87,56.8,56.85,250419.0,43.9756,44.0143,43.9601,43.9988,250419.0
2017-03-01 14:00:00,56.85,56.87,56.81,56.85,637791.0,43.9988,44.0143,43.9678,43.9988,637791.0
2017-03-01 15:00:00,56.84,56.85,56.74,56.74,637970.0,43.991,43.9988,43.9136,43.9136,637970.0
2017-03-02 09:30:00,56.51,56.52,56.47,56.51,215212.0,43.7356,43.7434,43.7047,43.7356,215212.0
2017-03-02 10:00:00,56.51,56.55,56.49,56.52,1055017.0,43.7356,43.7666,43.7202,43.7434,1055017.0
2017-03-02 11:00:00,56.52,56.52,56.43,56.46,457984.0,43.7434,43.7434,43.6737,43.6969,457984.0
2017-03-02 12:00:00,56.46,56.47,56.39,56.44,271305.0,43.6969,43.7047,43.6428,43.6815,271305.0
2017-03-02 13:00:00,56.43,56.44,56.4,56.43,437301.0,43.6737,43.6815,43.6505,43.6737,437301.0
2017-03-02 14:00:00,56.43,56.44,56.37,56.43,474520.0,43.6737,43.6815,43.6273,43.6737,474520.0
2017-03-02 15:00:00,56.43,56.43,56.34,56.37,725999.0,43.6737,43.6737,43.6041,43.6273,725999.0
2017-03-03 09:30:00,56.48,56.5,56.42,56.43,199089.0,43.7124,43.7279,43.666,43.6737,199089.0
2017-03-03 10:00:00,56.42,56.52,56.37,56.48,240576.0,43.666,43.7434,43.6273,43.7124,240576.0
2017-03-03 11:00:00,56.48,56.49,56.39,56.48,387889.0,43.7124,43.7202,43.6428,43.7124,387889.0
2017-03-03 12:00:00,56.47,56.58,56.46,56.57,470839.0,43.7047,43.7898,43.6969,43.7821,470839.0
2017-03-03 13:00:00,56.56,56.65,56.47,56.64,959680.0,43.7743,43.844,43.7047,43.8363,959680.0
2017-03-03 14:00:00,56.64,56.7,56.63,56.67,432591.0,43.8363,43.8827,43.8285,43.8595,432591.0
2017-03-03 15:00:00,56.67,56.73,56.63,56.68,485145.0,43.8595,43.9059,43.8285,43.8672,485145.0
2017-03-06 09:30:00,56.49,56.51,56.42,56.47,158809.0,43.7202,43.7356,43.666,43.7047,158809.0
2017-03-06 10:00:00,56.46,56.48,56.36,56.38,432815.0,43.6969,43.7124,43.6195,43.635,432815.0
2017-03-06 11:00:00,56.38,56.43,56.34,56.38,212984.0,43.635,43.6737,43.6041,43.635,212984.0
2017-03-06 12:00:00,56.37,56.4,56.36,56.38,222977.0,43.6273,43.6505,43.6195,43.635,222977.0
2017-03-06 13:00:00,56.38,56.46,56.37,56.44,406318.0,43.635,43.6969,43.6273,43.6815,406318.0
2017-03-06 14:00:00,56.44,56.46,56.42,56.45,345978.0,43.6815,43.6969,43.666,43.6892,345978.0
2017-03-06 15:00:00,56.45,56.51,56.45,56.47,393444.0,43.6892,43.7356,43.6892,43.7047,393444.0
2017-03-07 09:30:00,56.3,56.31,56.19,56.23,265850.0,43.5731,43.5809,43.488,43.5189,265850.0
2017-03-07 10:00:00,56.22,56.35,56.21,56.32,444006.0,43.5112,43.6118,43.5035,43.5886,444006.0
2017-03-07 11:00:00,56.33,56.38,56.28,56.38,169864.0,43.5963,43.635,43.5576,43.635,169864.0
2017-03-07 12:00:00,56.37,56.4,56.34,56.38,142852.0,43.6273,43.6505,43.6041,43.635,142852.0
2017-03-07 13:00:00,56.38,56.4,56.32,56.33,1624010.0,43.635,43.6505,43.5886,43.5963,1624010.0
2017-03-07 14:00:00,56.32,56.36,56.32,56.36,254438.0,43.5886,43.6195,43.5886,43.6195,254438.0
2017-03-07 15:00:00,56.36,56.36,56.28,56.29,628548.0,43.6195,43.6195,43.5576,43.5654,628548.0
2017-03-08 09:30:00,56.29,56.32,56.24,56.27,313927.0,43.5654,43.5886,43.5267,43.5499,313927.0
2017-03-08 10:00:00,56.27,56.27,56.2,56.23,339818.0,43.5499,43.5499,43.4957,43.5189,339818.0
2017-03-08 11:00:00,56.23,56.25,56.12,56.13,306376.0,43.5189,43.5344,43.4338,43.4415,306376.0
2017-03-08 12:00:00,56.13,56.16,56.11,56.14,437309.0,43.4415,43.4648,43.4261,43.4493,437309.0
2017-03-08 13:00:00,56.14,56.24,56.13,56.2,376425.0,43.4493,43.5267,43.4415,43.4957,376425.0
2017-03-08 14:00:00,56.21,56.21,56.1,56.16,659461.0,43.5035,43.5035,43.4183,43.4648,659461.0
2017-03-08 15:00:00,56.17,56.18,56.05,56.06,993151.0,43.4725,43.4802,43.3796,43.3874,993151.0
2017-03-09 09:30:00,56.25,56.29,56.18,56.26,261586.0,43.5344,43.5654,43.4802,43.5422,261586.0
2017-03-09 10:00:00,56.26,56.31,56.15,56.19,497668.0,43.5422,43.5809,43.457,43.488,497668.0
2017-03-09 11:00:00,56.2,56.31,56.19,56.28,412126.0,43.4957,43.5809,43.488,43.5576,412126.0
2017-03-09 12:00:00,56.29,56.29,56.25,56.28,165781.0,43.5654,43.5654,43.5344,43.5576,165781.0
2017-03-09 13:00:00,56.28,56.32,56.25,56.26,180989.0,43.5576,43.5886,43.5344,43.5422,180989.0
2017-03-09 14:00:00,56.27,56.27,56.16,56.23,654855.0,43.5499,43.5499,43.4648,43.5189,654855.0
2017-03-09 15:00:00,56.23,56.33,56.21,56.32,900776.0,43.5189,43.5963,43.5035,43.5886,900776.0
2017-03-10 09:30:00,56.72,56.75,56.6,56.73,304866.0,43.8982,43.9214,43.8053,43.9059,304866.0
2017-03-10 10:00:00,56.73,56.75,56.65,56.69,521188.0,43.9059,43.9214,43.844,43.875,521188.0
2017-03-10 11:00:00,56.68,56.71,56.62,56.68,406209.0,43.8672,43.8904,43.8208,43.8672,406209.0
2017-03-10 12:00:00,56.68,56.72,56.61,56.64,338287.0,43.8672,43.8982,43.813,43.8363,338287.0
2017-03-10 13:00:00,56.64,56.69,56.6,56.67,232649.0,43.8363,43.875,43.8053,43.8595,232649.0
2017-03-10 14:00:00,56.68,56.77,56.66,56.76,314847.0,43.8672,43.9369,43.8517,43.9291,314847.0
2017-03-10 15:00:00,56.76,56.84,56.75,56.8,614517.0,43.9291,43.991,43.9214,43.9601,614517.0
2017-03-13 09:30:00,56.93,56.99,56.93,56.96,324748.0,44.0607,44.1071,44.0607,44.0839,324748.0
2017-03-13 10:00:00,56.96,57.02,56.96,56.99,255303.0,44.0839,44.1304,44.0839,44.1071,255303.0
2017-03-13 11:00:00,56.99,57.04,56.97,57.0,199279.0,44.1071,44.1458,44.0917,44.1149,199279.0
2017-03-13 12:00:00,57.01,57.04,56.97,56.97,139227.0,44.1226,44.1458,44.0917,44.0917,139227.0
2017-03-13 13:00:00,56.97,56.98,56.95,56.96,334738.0,44.0917,44.0994,44.0762,44.0839,334738.0
2017-03-13 14:00:00,56.97,57.0,56.94,56.99,436220.0,44.0917,44.1149,44.0684,44.1071,436220.0
2017-03-13 15:00:00,56.99,57.07,56.97,57.05,752385.0,44.1071,44.1691,44.0917,44.1536,752385.0
2017-03-14 09:30:00,56.68,56.71,56.58,56.6,221954.0,43.8672,43.8904,43.7898,43.8053,221954.0
2017-03-14 10:00:00,56.6,56.63,56.55,56.63,396431.0,43.8053,43.8285,43.7666,43.8285,396431.0
2017-03-14 11:00:00,56.63,56.7,56.59,56.7,424508.0,43.8285,43.8827,43.7976,43.8827,424508.0
2017-03-14 12:00:00,56.69,56.7,56.63,56.64,281110.0,43.875,43.8827,43.8285,43.8363,281110.0
2017-03-14 13:00:00,56.64,56.66,56.6,56.63,221182.0,43.8363,43.8517,43.8053,43.8285,221182.0
2017-03-14 14:00:00,56.63,56.65,56.58,56.6,491331.0,43.8285,43.844,43.7898,43.8053,491331.0
2017-03-14 15:00:00,56.6,56.64,56.6,56.63,412207.0,43.8053,43.8363,43.8053,43.8285,412207.0
2017-03-15 09:30:00,56.77,56.79,56.73,56.78,97713.0,43.9369,43.9523,43.9059,43.9446,97713.0
2017-03-15 10:00:00,56.78,56.84,56.74,56.83,261866.0,43.9446,43.991,43.9136,43.9833,261866.0
2017-03-15 11:00:00,56.81,56.88,56.8,56.87,145012.0,43.9678,44.022,43.9601,44.0143,145012.0
2017-03-15 12:00:00,56.87,56.94,56.84,56.93,227445.0,44.0143,44.0684,43.991,44.0607,227445.0
2017-03-15 13:00:00,56.93,56.93,56.84,56.85,187139.0,44.0607,44.0607,43.991,43.9988,187139.0
2017-03-15 14:00:00,56.88,57.39,56.88,57.35,682183.0,44.022,44.4167,44.022,44.3858,682183.0
2017-03-15 15:00:00,57.35,57.45,57.3,57.41,669047.0,44.3858,44.4631,44.3471,44.4322,669047.0
2017-03-16 09:30:00,57.76,57.76,57.7,57.73,246960.0,44.7031,44.7031,44.6566,44.6799,246960.0
2017-03-16 10:00:00,57.73,57.77,57.67,57.7,546420.0,44.6799,44.7108,44.6334,44.6566,546420.0
2017-03-16 11:00:00,57.7,57.72,57.59,57.7,446204.0,44.6566,44.6721,44.5715,44.6566,446204.0
2017-03-16 12:00:00,57.7,57.76,57.65,57.74,286093.0,44.6566,44.7031,44.6179,44.6876,286093.0
2017-03-16 13:00:00,57.75,57.75,57.65,57.67,396675.0,44.6953,44.6953,44.6179,44.6334,396675.0
2017-03-16 14:00:00,57.67,57.7,57.64,57.68,344657.0,44.6334,44.6566,44.6102,44.6412,344657.0
2017-03-16 15:00:00,57.68,57.77,57.64,57.73,871644.0,44.6412,44.7108,44.6102,44.6799,871644.0
2017-03-17 09:30:00,57.84,57.84,57.78,57.82,113508.0,44.765,44.765,44.7186,44.7495,113508.0
2017-03-17 10:00:00,57.83,57.85,57.77,57.78,172364.0,44.7572,44.7727,44.7108,44.7186,172364.0
2017-03-17 11:00:00,57.79,57.79,57.73,57.79,228069.0,44.7263,44.7263,44.6799,44.7263,228069.0
2017-03-17 12:00:00,57.79,57.89,57.78,57.87,304506.0,44.7263,44.8037,44.7186,44.7882,304506.0
2017-03-17 13:00:00,57.87,57.96,57.87,57.93,430747.0,44.7882,44.8579,44.7882,44.8346,430747.0
2017-03-17 14:00:00,57.94,57.99,57.91,57.92,189351.0,44.8424,44.8811,44.8192,44.8269,189351.0
2017-03-17 15:00:00,57.93,57.93,57.85,57.86,861433.0,44.8346,44.8346,44.7727,44.7805,861433.0
2017-03-20 09:30:00,57.92,57.92,57.86,57.88,121484.0,44.8269,44.8269,44.7805,44.7959,121484.0
2017-03-20 10:00:00,57.88,57.98,57.88,57.96,324358.0,44.7959,44.8733,44.7959,44.8579,324358.0
2017-03-20 11:00:00,57.96,57.96,57.88,57.93,202316.0,44.8579,44.8579,44.7959,44.8346,202316.0
2017-03-20 12:00:00,57.94,57.94,57.81,57.84,460897.0,44.8424,44.8424,44.7418,44.765,460897.0
2017-03-20 13:00:00,57.84,57.85,57.71,57.73,144923.0,44.765,44.7727,44.6644,44.6799,144923.0
2017-03-20 14:00:00,57.73,57.78,57.72,57.77,183079.0,44.6799,44.7186,44.6721,44.7108,183079.0
2017-03-20 15:00:00,57.76,57.85,57.76,57.79,367801.0,44.7031,44.7727,44.7031,44.7263,367801.0
2017-03-21 09:30:00,58.25,58.26,58.19,58.21,156201.0,45.0823,45.09,45.0359,45.0513,156201.0
2017-03-21 10:00:00,58.2,58.22,57.97,57.99,2352770.0,45.0436,45.0591,44.8656,44.8811,2352770.0
2017-03-21 11:00:00,58.0,58.01,57.62,57.77,847157.0,44.8888,44.8966,44.5947,44.7108,847157.0
2017-03-21 12:00:00,57.77,57.79,57.68,57.71,495763.0,44.7108,44.7263,44.6412,44.6644,495763.0
2017-03-21 13:00:00,57.71,57.72,57.53,57.53,400069.0,44.6644,44.6721,44.5251,44.5251,400069.0
2017-03-21 14:00:00,57.53,57.62,57.5,57.59,422690.0,44.5251,44.5947,44.5018,44.5715,422690.0
2017-03-21 15:00:00,57.6,57.65,57.5,57.51,624157.0,44.5792,44.6179,44.5018,44.5096,624157.0
2017-03-22 09:30:00,57.34,57.4,57.3,57.33,535474.0,44.378,44.4245,44.3471,44.3703,535474.0
2017-03-22 10:00:00,57.33,57.44,57.29,57.44,957693.0,44.3703,44.4554,44.3393,44.4554,957693.0
2017-03-22 11:00:00,57.44,57.53,57.39,57.5,1647130.0,44.4554,44.5251,44.4167,44.5018,1647130.0
2017-03-22 12:00:00,57.5,57.53,57.42,57.46,422591.0,44.5018,44.5251,44.4399,44.4709,422591.0
2017-03-22 13:00:00,57.45,57.53,57.4,57.49,329335.0,44.4631,44.5251,44.4245,44.4941,329335.0
2017-03-22 14:00:00,57.49,57.53,57.47,57.52,490182.0,44.4941,44.5251,44.4786,44.5173,490182.0
2017-03-22 15:00:00,57.52,57.58,57.5,57.54,1381644.0,44.5173,44.5638,44.5018,44.5328,1381644.0
2017-03-23 09:30:00,57.5,57.54,57.47,57.52,1438943.0,44.5018,44.5328,44.4786,44.5173,1438943.0
2017-03-23 10:00:00,57.51,57.7,57.5,57.68,6993442.0,44.5096,44.6566,44.5018,44.6412,6993442.0
2017-03-23 11:00:00,57.67,57.77,57.66,57.75,2858442.0,44.6334,44.7108,44.6257,44.6953,2858442.0
2017-03-23 12:00:00,57.74,57.8,57.72,57.8,978511.0,44.6876,44.734,44.6721,44.734,978511.0
2017-03-23 13:00:00,57.8,57.81,57.65,57.71,1160129.0,44.734,44.7418,44.6179,44.6644,1160129.0
2017-03-23 14:00:00,57.7,57.76,57.68,57.71,740482.0,44.6566,44.7031,44.6412,44.6644,740482.0
2017-03-23 15:00:00,57.72,57.72,57.58,57.67,1509268.0,44.6721,44.6721,44.5638,44.6334,1509268.0
2017-03-24 09:30:00,57.82,57.83,57.78,57.81,131839.0,44.7495,44.7572,44.7186,44.7418,131839.0
2017-03-24 10:00:00,57.81,57.92,57.79,57.91,497471.0,44.7418,44.8269,44.7263,44.8192,497471.0
2017-03-24 11:00:00,57.91,57.95,57.87,57.93,297361.0,44.8192,44.8501,44.7882,44.8346,297361.0
2017-03-24 12:00:00,57.92,57.96,57.85,57.93,492053.0,44.8269,44.8579,44.7727,44.8346,492053.0
2017-03-24 13:00:00,57.94,57.95,57.87,57.89,215607.0,44.8424,44.8501,44.7882,44.8037,215607.0
2017-03-24 14:00:00,57.89,57.91,57.83,57.84,389532.0,44.8037,44.8192,44.7572,44.765,389532.0
2017-03-24 15:00:00,57.84,57.96,57.76,57.86,1494482.0,44.765,44.8579,44.7031,44.7805,1494482.0
2017-03-27 09:30:00,57.79,57.85,57.73,57.8,486708.0,44.7263,44.7727,44.6799,44.734,486708.0
2017-03-27 10:00:00,57.8,57.9,57.76,57.89,563349.0,44.734,44.8114,44.7031,44.8037,563349.0
2017-03-27 11:00:00,57.9,57.98,57.87,57.95,335483.0,44.8114,44.8733,44.7882,44.8501,335483.0
2017-03-27 12:00:00,57.96,57.97,57.93,57.96,272223.0,44.8579,44.8656,44.8346,44.8579,272223.0
2017-03-27 13:00:00,57.96,58.02,57.95,57.98,406990.0,44.8579,44.9043,44.8501,44.8733,406990.0
2017-03-27 14:00:00,57.98,58.0,57.93,58.0,485555.0,44.8733,44.8888,44.8346,44.8888,485555.0
2017-03-27 15:00:00,58.0,58.05,57.98,58.01,861971.0,44.8888,44.9275,44.8733,44.8966,861971.0
2017-03-28 09:30:00,58.1,58.16,58.05,58.09,1480459.0,44.9662,45.0127,44.9275,44.9585,1480459.0
2017-03-28 10:00:00,58.09,58.26,58.08,58.26,775121.0,44.9585,45.09,44.9507,45.09,775121.0
2017-03-28 11:00:00,58.25,58.31,58.25,58.28,749696.0,45.0823,45.1287,45.0823,45.1055,749696.0
2017-03-28 12:00:00,58.27,58.29,58.19,58.21,354272.0,45.0978,45.1133,45.0359,45.0513,354272.0
2017-03-28 13:00:00,58.21,58.26,58.2,58.24,428296.0,45.0513,45.09,45.0436,45.0746,428296.0
2017-03-28 14:00:00,58.25,58.26,58.16,58.19,605468.0,45.0823,45.09,45.0127,45.0359,605468.0
2017-03-28 15:00:00,58.19,58.27,58.18,58.26,593264.0,45.0359,45.0978,45.0281,45.09,593264.0
2017-03-29 09:30:00,57.99,58.04,57.95,58.04,195679.0,44.8811,44.9198,44.8501,44.9198,195679.0
2017-03-29 10:00:00,58.05,58.13,58.0,58.09,432109.0,44.9275,44.9894,44.8888,44.9585,432109.0
2017-03-29 11:00:00,58.08,58.14,58.03,58.07,413118.0,44.9507,44.9972,44.912,44.943,413118.0
2017-03-29 12:00:00,58.07,58.1,58.06,58.07,427827.0,44.943,44.9662,44.9353,44.943,427827.0
2017-03-29 13:00:00,58.07,58.19,58.06,58.17,355495.0,44.943,45.0359,44.9353,45.0204,355495.0
2017-03-29 14:00:00,58.16,58.2,58.14,58.2,402539.0,45.0127,45.0436,44.9972,45.0436,402539.0
2017-03-29 15:00:00,58.21,58.25,58.18,58.25,1314745.0,45.0513,45.0823,45.0281,45.0823,1314745.0
2017-03-30 09:30:00,58.09,58.13,58.07,58.09,153070.0,44.9585,44.9894,44.943,44.9585,153070.0
2017-03-30 10:00:00,58.08,58.18,58.08,58.17,369119.0,44.9507,45.0281,44.9507,45.0204,369119.0
2017-03-30 11:00:00,58.19,58.2,58.13,58.13,308731.0,45.0359,45.0436,44.9894,44.9894,308731.0
2017-03-30 12:00:00,58.14,58.17,58.07,58.08,278804.0,44.9972,45.0204,44.943,44.9507,278804.0
2017-03-30 13:00:00,58.08,58.1,58.05,58.07,387110.0,44.9507,44.9662,44.9275,44.943,387110.0
2017-03-30 14:00:00,58.07,58.1,58.04,58.05,363339.0,44.943,44.9662,44.9198,44.9275,363339.0
2017-03-30 15:00:00,58.05,58.07,58.0,58.02,531692.0,44.9275,44.943,44.8888,44.9043,531692.0
2017-03-31 09:30:00,57.81,57.83,57.76,57.82,404340.0,44.7418,44.7572,44.7031,44.7495,404340.0
2017-03-31 10:00:00,57.79,57.91,57.75,57.89,318978.0,44.7263,44.8192,44.6953,44.8037,318978.0
2017-03-31 11:00:00,57.89,57.98,57.85,57.97,979506.0,44.8037,44.8733,44.7727,44.8656,979506.0
2017-03-31 12:00:00,57.97,58.04,57.95,58.02,349737.0,44.8656,44.9198,44.8501,44.9043,349737.0
2017-03-31 13:00:00,58.03,58.04,57.98,57.99,306654.0,44.912,44.9198,44.8733,44.8811,306654.0
2017-03-31 14:00:00,57.99,58.02,57.95,57.98,337319.0,44.8811,44.9043,44.8501,44.8733,337319.0
2017-03-31 15:00:00,57.99,58.03,57.92,57.94,1192095.0,44.8811,44.912,44.8269,44.8424,1192095.0
2017-04-03 09:30:00,57.9,57.93,57.83,57.83,162553.0,44.8114,44.8346,44.7572,44.7572,162553.0
2017-04-03 10:00:00,57.83,57.87,57.68,57.69,498618.0,44.7572,44.7882,44.6412,44.6489,498618.0
2017-04-03 11:00:00,57.69,57.7,57.58,57.58,1001425.0,44.6489,44.6566,44.5638,44.5638,1001425.0
2017-04-03 12:00:00,57.58,57.69,57.5,57.69,462962.0,44.5638,44.6489,44.5018,44.6489,462962.0
2017-04-03 13:00:00,57.68,57.73,57.66,57.7,337781.0,44.6412,44.6799,44.6257,44.6566,337781.0
2017-04-03 14:00:00,57.69,57.8,57.67,57.79,575991.0,44.6489,44.734,44.6334,44.7263,575991.0
2017-04-03 15:00:00,57.79,57.9,57.77,57.89,976328.0,44.7263,44.8114,44.7108,44.8037,976328.0
2017-04-04 09:30:00,57.68,57.7,57.62,57.63,260498.0,44.6412,44.6566,44.5947,44.6025,260498.0
2017-04-04 10:00:00,57.64,57.72,57.57,57.7,335268.0,44.6102,44.6721,44.556,44.6566,335268.0
2017-04-04 11:00:00,57.69,57.83,57.68,57.8,359909.0,44.6489,44.7572,44.6412,44.734,359909.0
2017-04-04 12:00:00,57.8,57.81,57.73,57.74,257151.0,44.734,44.7418,44.6799,44.6876,257151.0
2017-04-04 13:00:00,57.75,57.81,57.73,57.81,779070.0,44.6953,44.7418,44.6799,44.7418,779070.0
2017-04-04 14:00:00,57.8,57.84,57.8,57.82,662541.0,44.734,44.765,44.734,44.7495,662541.0
2017-04-04 15:00:00,57.82,57.87,57.81,57.86,806491.0,44.7495,44.7882,44.7418,44.7805,806491.0
2017-04-05 09:30:00,57.85,57.89,57.82,57.88,591630.0,44.7727,44.8037,44.7495,44.7959,591630.0
2017-04-05 10:00:00,57.88,57.98,57.88,57.91,518648.0,44.7959,44.8733,44.7959,44.8192,518648.0
2017-04-05 11:00:00,57.9,57.91,57.74,57.8,689248.0,44.8114,44.8192,44.6876,44.734,689248.0
2017-04-05 12:00:00,57.8,57.82,57.78,57.8,515898.0,44.734,44.7495,44.7186,44.734,515898.0
2017-04-05 13:00:00,57.81,57.85,57.8,57.81,791779.0,44.7418,44.7727,44.734,44.7418,791779.0
2017-04-05 14:00:00,57.8,57.83,57.71,57.76,891943.0,44.734,44.7572,44.6644,44.7031,891943.0
2017-04-05 15:00:00,57.76,57.8,57.58,57.59,1679478.0,44.7031,44.734,44.5638,44.5715,1679478.0
2017-04-06 09:30:00,57.6,57.62,57.53,57.61,551944.0,44.5792,44.5947,44.5251,44.587,551944.0
2017-04-06 10:00:00,57.61,57.7,57.58,57.65,4796389.0,44.587,44.6566,44.5638,44.6179,4796389.0
2017-04-06 11:00:00,57.66,57.69,57.6,57.6,1569084.0,44.6257,44.6489,44.5792,44.5792,1569084.0
2017-04-06 12:00:00,57.61,57.62,57.54,57.57,624846.0,44.587,44.5947,44.5328,44.556,624846.0
2017-04-06 13:00:00,57.56,57.61,57.56,57.58,463052.0,44.5483,44.587,44.5483,44.5638,463052.0
2017-04-06 14:00:00,57.59,57.59,57.5,57.51,581207.0,44.5715,44.5715,44.5018,44.5096,581207.0
2017-04-06 15:00:00,57.51,57.61,57.5,57.61,984732.0,44.5096,44.587,44.5018,44.587,984732.0
2017-04-07 09:30:00,57.5,57.61,57.5,57.51,197395.0,44.5018,44.587,44.5018,44.5096,197395.0
2017-04-07 10:00:00,57.52,57.6,57.5,57.55,358591.0,44.5173,44.5792,44.5018,44.5405,358591.0
2017-04-07 11:00:00,57.55,57.64,57.53,57.61,305640.0,44.5405,44.6102,44.5251,44.587,305640.0
2017-04-07 12:00:00,57.61,57.66,57.57,57.58,307067.0,44.587,44.6257,44.556,44.5638,307067.0
2017-04-07 13:00:00,57.58,57.63,57.54,57.59,390834.0,44.5638,44.6025,44.5328,44.5715,390834.0
2017-04-07 14:00:00,57.59,57.62,57.53,57.54,502371.0,44.5715,44.5947,44.5251,44.5328,502371.0
2017-04-07 15:00:00,57.54,57.58,57.53,57.56,682597.0,44.5328,44.5638,44.5251,44.5483,682597.0
2017-04-10 09:30:00,57.5,57.53,57.47,57.51,144618.0,44.5018,44.5251,44.4786,44.5096,144618.0
2017-04-10 10:00:00,57.52,57.6,57.5,57.55,1178639.0,44.5173,44.5792,44.5018,44.5405,1178639.0
2017-04-10 11:00:00,57.56,57.6,57.47,57.51,459943.0,44.5483,44.5792,44.4786,44.5096,459943.0
2017-04-10 12:00:00,57.51,57.57,57.45,57.56,309285.0,44.5096,44.556,44.4631,44.5483,309285.0
2017-04-10 13:00:00,57.55,57.59,57.54,57.57,193723.0,44.5405,44.5715,44.5328,44.556,193723.0
2017-04-10 14:00:00,57.57,57.58,57.53,57.56,471103.0,44.556,44.5638,44.5251,44.5483,471103.0
2017-04-10 15:00:00,57.57,57.58,57.49,57.5,673304.0,44.556,44.5638,44.4941,44.5018,673304.0
2017-04-11 09:30:00,57.75,57.77,57.62,57.67,250710.0,44.6953,44.7108,44.5947,44.6334,250710.0
2017-04-11 10:00:00,57.66,57.69,57.41,57.51,813419.0,44.6257,44.6489,44.4322,44.5096,813419.0
2017-04-11 11:00:00,57.51,57.7,57.5,57.68,626357.0,44.5096,44.6566,44.5018,44.6412,626357.0
2017-04-11 12:00:00,57.67,57.77,57.64,57.75,389084.0,44.6334,44.7108,44.6102,44.6953,389084.0
2017-04-11 13:00:00,57.75,57.79,57.69,57.73,382586.0,44.6953,44.7263,44.6489,44.6799,382586.0
2017-04-11 14:00:00,57.73,57.76,57.68,57.75,1086144.0,44.6799,44.7031,44.6412,44.6953,1086144.0
2017-04-11 15:00:00,57.74,57.8,57.67,57.8,2109833.0,44.6876,44.734,44.6334,44.734,2109833.0
2017-04-12 09:30:00,57.7,57.71,57.62,57.67,355521.0,44.6566,44.6644,44.5947,44.6334,355521.0
2017-04-12 10:00:00,57.67,57.7,57.62,57.65,1249983.0,44.6334,44.6566,44.5947,44.6179,1249983.0
2017-04-12 11:00:00,57.66,57.71,57.57,57.6,1261069.0,44.6257,44.6644,44.556,44.5792,1261069.0
2017-04-12 12:00:00,57.6,57.62,57.57,57.59,1082277.0,44.5792,44.5947,44.556,44.5715,1082277.0
2017-04-12 13:00:00,57.58,57.63,57.52,57.61,1403855.0,44.5638,44.6025,44.5173,44.587,1403855.0
2017-04-12 14:00:00,57.61,57.63,57.57,57.6,1419459.0,44.587,44.6025,44.556,44.5792,1419459.0
2017-04-12 15:00:00,57.6,57.8,57.59,57.75,1384657.0,44.5792,44.734,44.5715,44.6953,1384657.0
2017-04-13 09:30:00,57.51,57.54,57.45,57.52,346209.0,44.5096,44.5328,44.4631,44.5173,346209.0
2017-04-13 10:00:00,57.52,57.57,57.5,57.54,326196.0,44.5173,44.556,44.5018,44.5328,326196.0
2017-04-13 11:00:00,57.54,57.58,57.52,57.55,276406.0,44.5328,44.5638,44.5173,44.5405,276406.0
2017-04-13 12:00:00,57.55,57.55,57.42,57.44,687390.0,44.5405,44.5405,44.4399,44.4554,687390.0
2017-04-13 13:00:00,57.45,57.45,57.36,57.37,749114.0,44.4631,44.4631,44.3935,44.4012,749114.0
2017-04-13 14:00:00,57.38,57.45,57.37,57.44,442129.0,44.409,44.4631,44.4012,44.4554,442129.0
2017-04-13 15:00:00,57.44,57.45,57.35,57.39,880062.0,44.4554,44.4631,44.3858,44.4167,880062.0
2017-04-17 09:30:00,57.68,57.75,57.6,57.67,353993.0,44.6412,44.6953,44.5792,44.6334,353993.0
2017-04-17 10:00:00,57.67,57.77,57.67,57.74,494156.0,44.6334,44.7108,44.6334,44.6876,494156.0
2017-04-17 11:00:00,57.75,57.76,57.68,57.68,438387.0,44.6953,44.7031,44.6412,44.6412,438387.0
2017-04-17 12:00:00,57.68,57.74,57.68,57.7,513339.0,44.6412,44.6876,44.6412,44.6566,513339.0
2017-04-17 13:00:00,57.7,57.73,57.69,57.72,122523.0,44.6566,44.6799,44.6489,44.6721,122523.0
2017-04-17 14:00:00,57.72,57.74,57.67,57.68,613141.0,44.6721,44.6876,44.6334,44.6412,613141.0
2017-04-17 15:00:00,57.68,57.79,57.67,57.78,904470.0,44.6412,44.7263,44.6334,44.7186,904470.0
2017-04-18 09:30:00,57.41,57.47,57.36,57.47,351765.0,44.4322,44.4786,44.3935,44.4786,351765.0
2017-04-18 10:00:00,57.47,57.48,57.38,57.4,642954.0,44.4786,44.4864,44.409,44.4245,642954.0
2017-04-18 11:00:00,57.4,57.48,57.28,57.28,856792.0,44.4245,44.4864,44.3316,44.3316,856792.0
2017-04-18 12:00:00,57.29,57.31,57.23,57.26,545038.0,44.3393,44.3548,44.2929,44.3161,545038.0
2017-04-18 13:00:00,57.26,57.47,57.26,57.42,1335201.0,44.3161,44.4786,44.3161,44.4399,1335201.0
2017-04-18 14:00:00,57.41,57.49,57.41,57.46,764193.0,44.4322,44.4941,44.4322,44.4709,764193.0
2017-04-18 15:00:00,57.46,57.52,57.45,57.52,1444967.0,44.4709,44.5173,44.4631,44.5173,1444967.0
2017-04-19 09:30:00,57.62,57.65,57.58,57.62,174288.0,44.5947,44.6179,44.5638,44.5947,174288.0
2017-04-19 10:00:00,57.62,57.63,57.52,57.53,379206.0,44.5947,44.6025,44.5173,44.5251,379206.0
2017-04-19 11:00:00,57.53,57.57,57.48,57.48,216447.0,44.5251,44.556,44.4864,44.4864,216447.0
2017-04-19 12:00:00,57.49,57.49,57.44,57.47,183099.0,44.4941,44.4941,44.4554,44.4786,183099.0
2017-04-19 13:00:00,57.46,57.47,57.41,57.43,234266.0,44.4709,44.4786,44.4322,44.4477,234266.0
2017-04-19 14:00:00,57.43,57.44,57.35,57.38,518621.0,44.4477,44.4554,44.3858,44.409,518621.0
2017-04-19 15:00:00,57.38,57.39,57.28,57.34,882630.0,44.409,44.4167,44.3316,44.378,882630.0
2017-04-20 09:30:00,57.81,57.84,57.79,57.8,180875.0,44.7418,44.765,44.7263,44.734,180875.0
2017-04-20 10:00:00,57.8,57.93,57.8,57.92,462233.0,44.734,44.8346,44.734,44.8269,462233.0
2017-04-20 11:00:00,57.92,57.93,57.85,57.86,565201.0,44.8269,44.8346,44.7727,44.7805,565201.0
2017-04-20 12:00:00,57.87,57.88,57.83,57.85,290251.0,44.7882,44.7959,44.7572,44.7727,290251.0
2017-04-20 13:00:00,57.86,57.87,57.82,57.86,375308.0,44.7805,44.7882,44.7495,44.7805,375308.0
2017-04-20 14:00:00,57.86,57.87,57.83,57.85,363966.0,44.7805,44.7882,44.7572,44.7727,363966.0
2017-04-20 15:00:00,57.85,57.85,57.78,57.8,1000637.0,44.7727,44.7727,44.7186,44.734,1000637.0
2017-04-21 09:30:00,57.78,57.8,57.72,57.75,119757.0,44.7186,44.734,44.6721,44.6953,119757.0
2017-04-21 10:00:00,57.75,57.8,57.72,57.74,349957.0,44.6953,44.734,44.6721,44.6876,349957.0
2017-04-21 11:00:00,57.73,57.77,57.68,57.76,497243.0,44.6799,44.7108,44.6412,44.7031,497243.0
2017-04-21 12:00:00,57.76,57.78,57.72,57.75,270764.0,44.7031,44.7186,44.6721,44.6953,270764.0
2017-04-21 13:00:00,57.75,57.78,57.69,57.78,498267.0,44.6953,44.7186,44.6489,44.7186,498267.0
2017-04-21 14:00:00,57.77,57.79,57.73,57.75,550954.0,44.7108,44.7263,44.6799,44.6953,550954.0
2017-04-21 15:00:00,57.75,57.84,57.72,57.81,645800.0,44.6953,44.765,44.6721,44.7418,645800.0
2017-04-24 09:30:00,59.12,59.13,59.05,59.13,209074.0,45.7556,45.7634,45.7015,45.7634,209074.0
2017-04-24 10:00:00,59.13,59.19,59.08,59.13,315327.0,45.7634,45.8098,45.7247,45.7634,315327.0
2017-04-24 11:00:00,59.13,59.18,59.1,59.1,331417.0,45.7634,45.8021,45.7402,45.7402,331417.0
2017-04-24 12:00:00,59.11,59.15,59.08,59.12,293357.0,45.7479,45.7789,45.7247,45.7556,293357.0
2017-04-24 13:00:00,59.12,59.19,59.12,59.19,137236.0,45.7556,45.8098,45.7556,45.8098,137236.0
2017-04-24 14:00:00,59.19,59.22,59.17,59.2,353028.0,45.8098,45.833,45.7943,45.8176,353028.0
2017-04-24 15:00:00,59.2,59.27,59.19,59.23,558422.0,45.8176,45.8717,45.8098,45.8408,558422.0
2017-04-25 09:30:00,59.52,59.57,59.46,59.57,2083204.0,46.0652,46.1039,46.0188,46.1039,2083204.0
2017-04-25 10:00:00,59.56,59.63,59.52,59.6,411341.0,46.0962,46.1503,46.0652,46.1271,411341.0
2017-04-25 11:00:00,59.6,59.65,59.58,59.64,412160.0,46.1271,46.1658,46.1117,46.1581,412160.0
2017-04-25 12:00:00,59.65,59.66,59.63,59.66,206223.0,46.1658,46.1736,46.1503,46.1736,206223.0
2017-04-25 13:00:00,59.66,59.69,59.65,59.66,233036.0,46.1736,46.1968,46.1658,46.1736,233036.0
2017-04-25 14:00:00,59.66,59.68,59.64,59.67,357475.0,46.1736,46.189,46.1581,46.1813,357475.0
2017-04-25 15:00:00,59.67,59.7,59.63,59.63,808691.0,46.1813,46.2045,46.1503,46.1503,808691.0
2017-04-26 09:30:00,59.48,59.58,59.48,59.58,1515990.0,46.0343,46.1117,46.0343,46.1117,1515990.0
2017-04-26 10:00:00,59.58,59.68,59.56,59.64,904531.0,46.1117,46.189,46.0962,46.1581,904531.0
2017-04-26 11:00:00,59.64,59.66,59.5,59.53,1943309.0,46.1581,46.1736,46.0497,46.073,1943309.0
2017-04-26 12:00:00,59.52,59.56,59.51,59.55,365809.0,46.0652,46.0962,46.0575,46.0884,365809.0
2017-04-26 13:00:00,59.55,59.6,59.52,59.6,281435.0,46.0884,46.1271,46.0652,46.1271,281435.0
2017-04-26 14:00:00,59.59,59.67,59.58,59.59,744347.0,46.1194,46.1813,46.1117,46.1194,744347.0
2017-04-26 15:00:00,59.6,59.61,59.5,59.5,787023.0,46.1271,46.1349,46.0497,46.0497,787023.0
2017-04-27 09:30:00,59.61,59.61,59.46,59.53,165919.0,46.1349,46.1349,46.0188,46.073,165919.0
2017-04-27 10:00:00,59.54,59.55,59.48,59.51,268006.0,46.0807,46.0884,46.0343,46.0575,268006.0
2017-04-27 11:00:00,59.51,59.54,59.47,59.48,257116.0,46.0575,46.0807,46.0265,46.0343,257116.0
2017-04-27 12:00:00,59.48,59.61,59.47,59.61,147256.0,46.0343,46.1349,46.0265,46.1349,147256.0
2017-04-27 13:00:00,59.61,59.62,59.58,59.61,404986.0,46.1349,46.1426,46.1117,46.1349,404986.0
2017-04-27 14:00:00,59.6,59.64,59.6,59.63,768408.0,46.1271,46.1581,46.1271,46.1503,768408.0
2017-04-27 15:00:00,59.62,59.63,59.58,59.61,679983.0,46.1426,46.1503,46.1117,46.1349,679983.0
2017-04-28 09:30:00,59.64,59.64,59.58,59.64,190336.0,46.1581,46.1581,46.1117,46.1581,190336.0
2017-04-28 10:00:00,59.63,59.64,59.57,59.58,516389.0,46.1503,46.1581,46.1039,46.1117,516389.0
2017-04-28 11:00:00,59.59,59.64,59.52,59.53,369079.0,46.1194,46.1581,46.0652,46.073,369079.0
2017-04-28 12:00:00,59.53,59.57,59.53,59.57,299223.0,46.073,46.1039,46.073,46.1039,299223.0
2017-04-28 13:00:00,59.57,59.6,59.55,59.59,177173.0,46.1039,46.1271,46.0884,46.1194,177173.0
2017-04-28 14:00:00,59.58,59.59,59.56,59.56,414484.0,46.1117,46.1194,46.0962,46.0962,414484.0
2017-04-28 15:00:00,59.55,59.59,59.52,59.53,1035147.0,46.0884,46.1194,46.0652,46.073,1035147.0
2017-05-01 09:30:00,59.88,59.88,59.7,59.73,274271.0,46.3438,46.3438,46.2045,46.2277,274271.0
2017-05-01 10:00:00,59.73,59.8,59.72,59.8,468189.0,46.2277,46.2819,46.22,46.2819,468189.0
2017-05-01 11:00:00,59.8,59.81,59.77,59.79,794840.0,46.2819,46.2897,46.2587,46.2742,794840.0
2017-05-01 12:00:00,59.79,59.82,59.74,59.78,305777.0,46.2742,46.2974,46.2355,46.2664,305777.0
2017-05-01 13:00:00,59.78,59.87,59.76,59.87,618483.0,46.2664,46.3361,46.251,46.3361,618483.0
2017-05-01 14:00:00,59.87,59.89,59.85,59.86,700000.0,46.3361,46.3516,46.3206,46.3284,700000.0
2017-05-01 15:00:00,59.86,59.89,59.77,59.77,690524.0,46.3284,46.3516,46.2587,46.2587,690524.0
2017-05-02 09:30:00,59.99,60.04,59.96,59.97,288553.0,46.429,46.4677,46.4058,46.4135,288553.0
2017-05-02 10:00:00,59.96,59.99,59.93,59.98,556780.0,46.4058,46.429,46.3825,46.4212,556780.0
2017-05-02 11:00:00,59.97,60.06,59.94,60.05,516443.0,46.4135,46.4831,46.3903,46.4754,516443.0
2017-05-02 12:00:00,60.06,60.11,60.05,60.09,328821.0,46.4831,46.5218,46.4754,46.5064,328821.0
2017-05-02 13:00:00,60.09,60.1,60.05,60.08,668713.0,46.5064,46.5141,46.4754,46.4986,668713.0
2017-05-02 14:00:00,60.08,60.12,60.07,60.11,572411.0,46.4986,46.5296,46.4909,46.5218,572411.0
2017-05-02 15:00:00,60.11,60.15,60.09,60.14,812229.0,46.5218,46.5528,46.5064,46.5451,812229.0
2017-05-03 09:30:00,59.93,59.95,59.91,59.92,576380.0,46.3825,46.398,46.3671,46.3748,576380.0
2017-05-03 10:00:00,59.93,59.95,59.82,59.85,324774.0,46.3825,46.398,46.2974,46.3206,324774.0
2017-05-03 11:00:00,59.85,59.99,59.82,59.99,581809.0,46.3206,46.429,46.2974,46.429,581809.0
2017-05-03 12:00:00,59.98,60.01,59.98,60.01,416891.0,46.4212,46.4444,46.4212,46.4444,416891.0
2017-05-03 13:00:00,60.01,60.02,59.95,59.98,521790.0,46.4444,46.4522,46.398,46.4212,521790.0
2017-05-03 14:00:00,59.98,60.03,59.89,60.01,420527.0,46.4212,46.4599,46.3516,46.4444,420527.0
2017-05-03 15:00:00,60.01,60.04,59.93,59.95,1054209.0,46.4444,46.4677,46.3825,46.398,1054209.0
2017-05-04 09:30:00,60.16,60.17,60.1,60.13,167732.0,46.5605,46.5683,46.5141,46.5373,167732.0
2017-05-04 10:00:00,60.14,60.26,60.12,60.24,535311.0,46.5451,46.6379,46.5296,46.6225,535311.0
2017-05-04 11:00:00,60.23,60.39,60.21,60.33,313652.0,46.6147,46.7385,46.5992,46.6921,313652.0
2017-05-04 12:00:00,60.33,60.39,60.29,60.39,310338.0,46.6921,46.7385,46.6612,46.7385,310338.0
2017-05-04 13:00:00,60.39,60.41,60.34,60.36,231813.0,46.7385,46.754,46.6999,46.7153,231813.0
2017-05-04 14:00:00,60.36,60.44,60.35,60.41,304332.0,46.7153,46.7772,46.7076,46.754,304332.0
2017-05-04 15:00:00,60.41,60.51,60.4,60.51,656529.0,46.754,46.8314,46.7463,46.8314,656529.0
2017-05-05 09:30:00,60.56,60.62,60.53,60.61,147643.0,46.8701,46.9166,46.8469,46.9088,147643.0
2017-05-05 10:00:00,60.62,60.73,60.62,60.72,280847.0,46.9166,47.0017,46.9166,46.9939,280847.0
2017-05-05 11:00:00,60.73,60.86,60.71,60.85,266259.0,47.0017,47.1023,46.9862,47.0946,266259.0
2017-05-05 12:00:00,60.85,60.93,60.84,60.92,201968.0,47.0946,47.1565,47.0868,47.1487,201968.0
2017-05-05 13:00:00,60.93,60.96,60.89,60.96,267989.0,47.1565,47.1797,47.1255,47.1797,267989.0
2017-05-05 14:00:00,60.96,60.98,60.91,60.97,305062.0,47.1797,47.1952,47.141,47.1874,305062.0
2017-05-05 15:00:00,60.98,61.14,60.95,61.13,940976.0,47.1952,47.319,47.172,47.3113,940976.0
2017-05-08 09:30:00,60.72,60.72,60.65,60.66,186318.0,46.9939,46.9939,46.9398,46.9475,186318.0
2017-05-08 10:00:00,60.66,60.7,60.64,60.68,2286960.0,46.9475,46.9785,46.932,46.963,2286960.0
2017-05-08 11:00:00,60.67,60.68,60.59,60.66,977061.0,46.9553,46.963,46.8933,46.9475,977061.0
2017-05-08 12:00:00,60.67,60.68,60.63,60.67,1168892.0,46.9553,46.963,46.9243,46.9553,1168892.0
2017-05-08 13:00:00,60.67,60.68,60.63,60.65,967122.0,46.9553,46.963,46.9243,46.9398,967122.0
2017-05-08 14:00:00,60.65,60.68,60.63,60.67,983223.0,46.9398,46.963,46.9243,46.9553,983223.0
2017-05-08 15:00:00,60.66,60.69,60.64,60.69,1758966.0,46.9475,46.9707,46.932,46.9707,1758966.0
2017-05-09 09:30:00,60.64,60.66,60.59,60.64,267022.0,46.932,46.9475,46.8933,46.932,267022.0
2017-05-09 10:00:00,60.65,60.68,60.61,60.66,402559.0,46.9398,46.963,46.9088,46.9475,402559.0
2017-05-09 11:00:00,60.67,60.67,60.57,60.58,1157645.0,46.9553,46.9553,46.8779,46.8856,1157645.0
2017-05-09 12:00:00,60.59,60.61,60.53,60.58,687586.0,46.8933,46.9088,46.8469,46.8856,687586.0
2017-05-09 13:00:00,60.58,60.59,60.49,60.55,267027.0,46.8856,46.8933,46.8159,46.8624,267027.0
2017-05-09 14:00:00,60.55,60.56,60.47,60.5,717012.0,46.8624,46.8701,46.8005,46.8237,717012.0
2017-05-09 15:00:00,60.5,60.58,60.46,60.58,697686.0,46.8237,46.8856,46.7927,46.8856,697686.0
2017-05-10 09:30:00,60.6,60.63,60.54,60.59,162988.0,46.9011,46.9243,46.8546,46.8933,162988.0
2017-05-10 10:00:00,60.59,60.63,60.57,60.58,392537.0,46.8933,46.9243,46.8779,46.8856,392537.0
2017-05-10 11:00:00,60.58,60.62,60.55,60.61,572649.0,46.8856,46.9166,46.8624,46.9088,572649.0
2017-05-10 12:00:00,60.62,60.63,60.59,60.61,260859.0,46.9166,46.9243,46.8933,46.9088,260859.0
2017-05-10 13:00:00,60.61,60.62,60.56,60.58,210384.0,46.9088,46.9166,46.8701,46.8856,210384.0
2017-05-10 14:00:00,60.58,60.6,60.53,60.59,326808.0,46.8856,46.9011,46.8469,46.8933,326808.0
2017-05-10 15:00:00,60.59,60.65,60.58,60.65,476223.0,46.8933,46.9398,46.8856,46.9398,476223.0
2017-05-11 09:30:00,60.42,60.43,60.28,60.31,619170.0,46.7618,46.7695,46.6534,46.6766,619170.0
2017-05-11 10:00:00,60.3,60.38,60.27,60.36,753464.0,46.6689,46.7308,46.6457,46.7153,753464.0
2017-05-11 11:00:00,60.36,60.42,60.34,60.42,386641.0,46.7153,46.7618,46.6999,46.7618,386641.0
2017-05-11 12:00:00,60.41,60.48,60.41,60.43,252098.0,46.754,46.8082,46.754,46.7695,252098.0
2017-05-11 13:00:00,60.44,60.49,60.42,60.47,199853.0,46.7772,46.8159,46.7618,46.8005,199853.0
2017-05-11 14:00:00,60.47,60.5,60.43,60.46,359845.0,46.8005,46.8237,46.7695,46.7927,359845.0
2017-05-11 15:00:00,60.47,60.51,60.46,60.51,786363.0,46.8005,46.8314,46.7927,46.8314,786363.0
2017-05-12 09:30:00,60.56,60.63,60.56,60.62,207032.0,46.8701,46.9243,46.8701,46.9166,207032.0
2017-05-12 10:00:00,60.61,60.63,60.54,60.62,426114.0,46.9088,46.9243,46.8546,46.9166,426114.0
2017-05-12 11:00:00,60.61,60.76,60.6,60.73,451602.0,46.9088,47.0249,46.9011,47.0017,451602.0
2017-05-12 12:00:00,60.73,60.74,60.67,60.67,437104.0,47.0017,47.0094,46.9553,46.9553,437104.0
2017-05-12 13:00:00,60.68,60.71,60.66,60.71,369832.0,46.963,46.9862,46.9475,46.9862,369832.0
2017-05-12 14:00:00,60.71,60.73,60.69,60.73,452359.0,46.9862,47.0017,46.9707,47.0017,452359.0
2017-05-12 15:00:00,60.74,60.79,60.71,60.79,644616.0,47.0094,47.0481,46.9862,47.0481,644616.0
2017-05-15 09:30:00,60.97,61.01,60.92,60.99,759118.0,47.1874,47.2184,47.1487,47.2029,759118.0
2017-05-15 10:00:00,60.99,61.02,60.97,61.02,352606.0,47.2029,47.2261,47.1874,47.2261,352606.0
2017-05-15 11:00:00,61.02,61.07,61.01,61.07,265709.0,47.2261,47.2648,47.2184,47.2648,265709.0
2017-05-15 12:00:00,61.07,61.07,61.02,61.05,365595.0,47.2648,47.2648,47.2261,47.2494,365595.0
2017-05-15 13:00:00,61.05,61.06,61.02,61.03,449058.0,47.2494,47.2571,47.2261,47.2339,449058.0
2017-05-15 14:00:00,61.03,61.04,61.0,61.03,446260.0,47.2339,47.2416,47.2107,47.2339,446260.0
2017-05-15 15:00:00,61.03,61.09,61.03,61.06,665726.0,47.2339,47.2803,47.2339,47.2571,665726.0
2017-05-16 09:30:00,61.46,61.47,61.41,61.46,144189.0,47.5667,47.5744,47.528,47.5667,144189.0
2017-05-16 10:00:00,61.46,61.47,61.36,61.41,311525.0,47.5667,47.5744,47.4893,47.528,311525.0
2017-05-16 11:00:00,61.4,61.41,61.36,61.39,597252.0,47.5202,47.528,47.4893,47.5125,597252.0
2017-05-16 12:00:00,61.39,61.43,61.38,61.4,263510.0,47.5125,47.5435,47.5048,47.5202,263510.0
2017-05-16 13:00:00,61.41,61.43,61.38,61.41,230008.0,47.528,47.5435,47.5048,47.528,230008.0
2017-05-16 14:00:00,61.41,61.46,61.4,61.41,346491.0,47.528,47.5667,47.5202,47.528,346491.0
2017-05-16 15:00:00,61.42,61.48,61.41,61.46,989896.0,47.5357,47.5821,47.528,47.5667,989896.0
2017-05-17 09:30:00,61.2,61.24,61.09,61.12,252105.0,47.3654,47.3964,47.2803,47.3035,252105.0
2017-05-17 10:00:00,61.13,61.21,60.98,60.99,1122551.0,47.3113,47.3732,47.1952,47.2029,1122551.0
2017-05-17 11:00:00,60.99,61.06,60.98,61.04,667596.0,47.2029,47.2571,47.1952,47.2416,667596.0
2017-05-17 12:00:00,61.04,61.04,60.99,61.01,286448.0,47.2416,47.2416,47.2029,47.2184,286448.0
2017-05-17 13:00:00,61.01,61.03,60.96,60.98,260539.0,47.2184,47.2339,47.1797,47.1952,260539.0
2017-05-17 14:00:00,60.98,61.02,60.8,60.83,859616.0,47.1952,47.2261,47.0559,47.0791,859616.0
2017-05-17 15:00:00,60.84,60.9,60.78,60.78,1094846.0,47.0868,47.1333,47.0404,47.0404,1094846.0
2017-05-18 09:30:00,60.64,60.7,60.58,60.64,659927.0,46.932,46.9785,46.8856,46.932,659927.0
2017-05-18 10:00:00,60.64,60.92,60.63,60.84,756470.0,46.932,47.1487,46.9243,47.0868,756470.0
2017-05-18 11:00:00,60.85,60.92,60.82,60.82,304239.0,47.0946,47.1487,47.0713,47.0713,304239.0
2017-05-18 12:00:00,60.82,60.89,60.78,60.85,484933.0,47.0713,47.1255,47.0404,47.0946,484933.0
2017-05-18 13:00:00,60.85,60.87,60.7,60.74,982512.0,47.0946,47.11,46.9785,47.0094,982512.0
2017-05-18 14:00:00,60.74,60.92,60.74,60.88,401809.0,47.0094,47.1487,47.0094,47.1178,401809.0
2017-05-18 15:00:00,60.87,60.94,60.83,60.89,562005.0,47.11,47.1642,47.0791,47.1255,562005.0
2017-05-19 09:30:00,61.35,61.43,61.32,61.4,178923.0,47.4815,47.5435,47.4583,47.5202,178923.0
2017-05-19 10:00:00,61.41,61.47,61.39,61.47,304609.0,47.528,47.5744,47.5125,47.5744,304609.0
2017-05-19 11:00:00,61.47,61.51,61.42,61.46,237743.0,47.5744,47.6054,47.5357,47.5667,237743.0
2017-05-19 12:00:00,61.45,61.54,61.45,61.53,319181.0,47.5589,47.6286,47.5589,47.6208,319181.0
2017-05-19 13:00:00,61.52,61.6,61.51,61.6,178140.0,47.6131,47.675,47.6054,47.675,178140.0
2017-05-19 14:00:00,61.6,61.62,61.57,61.59,334255.0,47.675,47.6905,47.6518,47.6673,334255.0
2017-05-19 15:00:00,61.59,61.6,61.49,61.6,771807.0,47.6673,47.675,47.5899,47.675,771807.0
2017-05-22 09:30:00,61.73,61.79,61.7,61.78,155759.0,47.7756,47.8221,47.7524,47.8143,155759.0
2017-05-22 10:00:00,61.78,61.81,61.7,61.72,1264171.0,47.8143,47.8376,47.7524,47.7679,1264171.0
2017-05-22 11:00:00,61.72,61.72,61.63,61.68,347562.0,47.7679,47.7679,47.6982,47.7369,347562.0
2017-05-22 12:00:00,61.68,61.72,61.67,61.7,265761.0,47.7369,47.7679,47.7292,47.7524,265761.0
2017-05-22 13:00:00,61.7,61.74,61.69,61.72,228536.0,47.7524,47.7834,47.7447,47.7679,228536.0
2017-05-22 14:00:00,61.72,61.75,61.71,61.73,271541.0,47.7679,47.7911,47.7602,47.7756,271541.0
2017-05-22 15:00:00,61.72,61.75,61.7,61.7,1007805.0,47.7679,47.7911,47.7524,47.7524,1007805.0
2017-05-23 09:30:00,61.87,61.88,61.76,61.78,94052.0,47.884,47.8917,47.7989,47.8143,94052.0
2017-05-23 10:00:00,61.78,61.82,61.72,61.79,633230.0,47.8143,47.8453,47.7679,47.8221,633230.0
2017-05-23 11:00:00,61.8,61.9,61.73,61.75,603240.0,47.8298,47.9072,47.7756,47.7911,603240.0
2017-05-23 12:00:00,61.74,61.79,61.66,61.7,206335.0,47.7834,47.8221,47.7215,47.7524,206335.0
2017-05-23 13:00:00,61.7,61.76,61.69,61.73,401131.0,47.7524,47.7989,47.7447,47.7756,401131.0
2017-05-23 14:00:00,61.73,61.74,61.69,61.72,446926.0,47.7756,47.7834,47.7447,47.7679,446926.0
2017-05-23 15:00:00,61.73,61.73,61.67,61.72,520834.0,47.7756,47.7756,47.7292,47.7679,520834.0
2017-05-24 09:30:00,61.62,61.62,61.54,61.61,168483.0,47.6905,47.6905,47.6286,47.6828,168483.0
2017-05-24 10:00:00,61.61,61.65,61.57,61.58,540943.0,47.6828,47.7137,47.6518,47.6595,540943.0
2017-05-24 11:00:00,61.58,61.59,61.54,61.56,352919.0,47.6595,47.6673,47.6286,47.6441,352919.0
2017-05-24 12:00:00,61.55,61.59,61.55,61.58,292438.0,47.6363,47.6673,47.6363,47.6595,292438.0
2017-05-24 13:00:00,61.58,61.61,61.57,61.6,346106.0,47.6595,47.6828,47.6518,47.675,346106.0
2017-05-24 14:00:00,61.6,61.75,61.57,61.69,657461.0,47.675,47.7911,47.6518,47.7447,657461.0
2017-05-24 15:00:00,61.7,61.79,61.68,61.78,666437.0,47.7524,47.8221,47.7369,47.8143,666437.0
2017-05-25 09:30:00,61.8,61.88,61.76,61.84,288161.0,47.8298,47.8917,47.7989,47.8608,288161.0
2017-05-25 10:00:00,61.84,61.87,61.8,61.8,468876.0,47.8608,47.884,47.8298,47.8298,468876.0
2017-05-25 11:00:00,61.8,61.84,61.7,61.72,285103.0,47.8298,47.8608,47.7524,47.7679,285103.0
2017-05-25 12:00:00,61.72,61.8,61.71,61.78,236755.0,47.7679,47.8298,47.7602,47.8143,236755.0
2017-05-25 13:00:00,61.78,61.79,61.71,61.75,273976.0,47.8143,47.8221,47.7602,47.7911,273976.0
2017-05-25 14:00:00,61.75,61.76,61.72,61.76,387708.0,47.7911,47.7989,47.7679,47.7989,387708.0
2017-05-25 15:00:00,61.75,61.82,61.73,61.78,608672.0,47.7911,47.8453,47.7756,47.8143,608672.0
2017-05-26 09:30:00,61.48,61.5,61.42,61.47,177991.0,47.5821,47.5976,47.5357,47.5744,177991.0
2017-05-26 10:00:00,61.48,61.55,61.47,61.51,465583.0,47.5821,47.6363,47.5744,47.6054,465583.0
2017-05-26 11:00:00,61.51,61.54,61.46,61.47,306235.0,47.6054,47.6286,47.5667,47.5744,306235.0
2017-05-26 12:00:00,61.48,61.52,61.45,61.52,214569.0,47.5821,47.6131,47.5589,47.6131,214569.0
2017-05-26 13:00:00,61.52,61.55,61.5,61.52,258940.0,47.6131,47.6363,47.5976,47.6131,258940.0
2017-05-26 14:00:00,61.52,61.55,61.51,61.54,250238.0,47.6131,47.6363,47.6054,47.6286,250238.0
2017-05-26 15:00:00,61.54,61.59,61.52,61.59,553176.0,47.6286,47.6673,47.6131,47.6673,553176.0
2017-05-30 09:30:00,61.46,61.57,61.44,61.56,177410.0,47.5667,47.6518,47.5512,47.6441,177410.0
2017-05-30 10:00:00,61.57,61.6,61.47,61.51,377911.0,47.6518,47.675,47.5744,47.6054,377911.0
2017-05-30 11:00:00,61.51,61.58,61.5,61.55,284750.0,47.6054,47.6595,47.5976,47.6363,284750.0
2017-05-30 12:00:00,61.54,61.55,61.51,61.53,182390.0,47.6286,47.6363,47.6054,47.6208,182390.0
2017-05-30 13:00:00,61.53,61.54,61.51,61.53,211741.0,47.6208,47.6286,47.6054,47.6208,211741.0
2017-05-30 14:00:00,61.52,61.56,61.52,61.55,505026.0,47.6131,47.6441,47.6131,47.6363,505026.0
2017-05-30 15:00:00,61.55,61.57,61.51,61.55,362300.0,47.6363,47.6518,47.6054,47.6363,362300.0
2017-05-31 09:30:00,61.89,61.91,61.75,61.76,311214.0,47.8995,47.9149,47.7911,47.7989,311214.0
2017-05-31 10:00:00,61.76,61.88,61.63,61.88,628170.0,47.7989,47.8917,47.6982,47.8917,628170.0
2017-05-31 11:00:00,61.89,61.9,61.63,61.73,601515.0,47.8995,47.9072,47.6982,47.7756,601515.0
2017-05-31 12:00:00,61.73,61.76,61.7,61.7,507261.0,47.7756,47.7989,47.7524,47.7524,507261.0
2017-05-31 13:00:00,61.71,61.76,61.68,61.73,308410.0,47.7602,47.7989,47.7369,47.7756,308410.0
2017-05-31 14:00:00,61.72,61.74,61.64,61.72,584486.0,47.7679,47.7834,47.706,47.7679,584486.0
2017-05-31 15:00:00,61.73,61.75,61.63,61.63,1479327.0,47.7756,47.7911,47.6982,47.6982,1479327.0
2017-06-01 09:30:00,61.84,61.95,61.84,61.89,277266.0,47.8608,47.9459,47.8608,47.8995,277266.0
2017-06-01 10:00:00,61.9,61.95,61.84,61.9,421236.0,47.9072,47.9459,47.8608,47.9072,421236.0
2017-06-01 11:00:00,61.91,61.96,61.89,61.95,367899.0,47.9149,47.9536,47.8995,47.9459,367899.0
2017-06-01 12:00:00,61.95,62.02,61.93,62.01,313750.0,47.9459,48.0001,47.9304,47.9923,313750.0
2017-06-01 13:00:00,62.01,62.06,62.0,62.04,1615974.0,47.9923,48.031,47.9846,48.0156,1615974.0
2017-06-01 14:00:00,62.05,62.08,62.04,62.05,594323.0,48.0233,48.0465,48.0156,48.0233,594323.0
2017-06-01 15:00:00,62.05,62.09,62.03,62.09,485440.0,48.0233,48.0543,48.0078,48.0543,485440.0
2017-06-02 09:30:00,62.52,62.53,62.42,62.44,381175.0,48.3871,48.3948,48.3097,48.3251,381175.0
2017-06-02 10:00:00,62.44,62.56,62.42,62.56,410197.0,48.3251,48.418,48.3097,48.418,410197.0
2017-06-02 11:00:00,62.56,62.62,62.53,62.61,418234.0,48.418,48.4644,48.3948,48.4567,418234.0
2017-06-02 12:00:00,62.61,62.66,62.59,62.63,373662.0,48.4567,48.4954,48.4412,48.4722,373662.0
2017-06-02 13:00:00,62.64,62.67,62.62,62.67,341033.0,48.4799,48.5031,48.4644,48.5031,341033.0
2017-06-02 14:00:00,62.67,62.68,62.65,62.68,360619.0,48.5031,48.5109,48.4877,48.5109,360619.0
2017-06-02 15:00:00,62.68,62.75,62.67,62.74,1181888.0,48.5109,48.5651,48.5031,48.5573,1181888.0
2017-06-05 09:30:00,62.45,62.45,62.34,62.4,137882.0,48.3329,48.3329,48.2477,48.2942,137882.0
2017-06-05 10:00:00,62.4,62.45,62.39,62.43,259383.0,48.2942,48.3329,48.2864,48.3174,259383.0
2017-06-05 11:00:00,62.43,62.43,62.34,62.4,158022.0,48.3174,48.3174,48.2477,48.2942,158022.0
2017-06-05 12:00:00,62.39,62.42,62.38,62.41,263722.0,48.2864,48.3097,48.2787,48.3019,263722.0
2017-06-05 13:00:00,62.42,62.47,62.41,62.45,236710.0,48.3097,48.3484,48.3019,48.3329,236710.0
2017-06-05 14:00:00,62.45,62.45,62.41,62.44,571416.0,48.3329,48.3329,48.3019,48.3251,571416.0
2017-06-05 15:00:00,62.44,62.45,62.41,62.45,514134.0,48.3251,48.3329,48.3019,48.3329,514134.0
2017-06-06 09:30:00,62.16,62.24,62.11,62.22,228171.0,48.1084,48.1703,48.0697,48.1549,228171.0
2017-06-06 10:00:00,62.23,62.27,62.19,62.2,651976.0,48.1626,48.1936,48.1316,48.1394,651976.0
2017-06-06 11:00:00,62.2,62.27,62.19,62.25,312220.0,48.1394,48.1936,48.1316,48.1781,312220.0
2017-06-06 12:00:00,62.25,62.26,62.22,62.22,249402.0,48.1781,48.1858,48.1549,48.1549,249402.0
2017-06-06 13:00:00,62.22,62.24,62.17,62.21,180609.0,48.1549,48.1703,48.1162,48.1471,180609.0
2017-06-06 14:00:00,62.21,62.25,62.2,62.23,433444.0,48.1471,48.1781,48.1394,48.1626,433444.0
2017-06-06 15:00:00,62.23,62.25,62.18,62.23,720400.0,48.1626,48.1781,48.1239,48.1626,720400.0
2017-06-07 09:30:00,62.36,62.4,62.29,62.4,236781.0,48.2632,48.2942,48.209,48.2942,236781.0
2017-06-07 10:00:00,62.4,62.43,62.24,62.29,406350.0,48.2942,48.3174,48.1703,48.209,406350.0
2017-06-07 11:00:00,62.28,62.31,62.1,62.12,269974.0,48.2013,48.2245,48.062,48.0775,269974.0
2017-06-07 12:00:00,62.13,62.14,62.06,62.13,322321.0,48.0852,48.093,48.031,48.0852,322321.0
2017-06-07 13:00:00,62.14,62.21,62.13,62.19,386248.0,48.093,48.1471,48.0852,48.1316,386248.0
2017-06-07 14:00:00,62.19,62.21,62.17,62.2,802834.0,48.1316,48.1471,48.1162,48.1394,802834.0
2017-06-07 15:00:00,62.2,62.29,62.17,62.28,912931.0,48.1394,48.209,48.1162,48.2013,912931.0
2017-06-08 09:30:00,62.04,62.04,61.93,61.97,192878.0,48.0156,48.0156,47.9304,47.9614,192878.0
2017-06-08 10:00:00,61.98,62.06,61.95,62.02,692615.0,47.9691,48.031,47.9459,48.0001,692615.0
2017-06-08 11:00:00,62.03,62.08,62.02,62.05,259596.0,48.0078,48.0465,48.0001,48.0233,259596.0
2017-06-08 12:00:00,62.04,62.12,62.02,62.12,176286.0,48.0156,48.0775,48.0001,48.0775,176286.0
2017-06-08 13:00:00,62.11,62.12,62.03,62.1,273729.0,48.0697,48.0775,48.0078,48.062,273729.0
2017-06-08 14:00:00,62.1,62.1,62.02,62.06,507745.0,48.062,48.062,48.0001,48.031,507745.0
2017-06-08 15:00:00,62.06,62.16,62.05,62.16,836111.0,48.031,48.1084,48.0233,48.1084,836111.0
2017-06-09 09:30:00,61.82,61.87,61.74,61.85,201923.0,47.8453,47.884,47.7834,47.8685,201923.0
2017-06-09 10:00:00,61.86,61.96,61.85,61.96,458243.0,47.8762,47.9536,47.8685,47.9536,458243.0
2017-06-09 11:00:00,61.96,62.03,61.95,62.01,369736.0,47.9536,48.0078,47.9459,47.9923,369736.0
2017-06-09 12:00:00,62.01,62.02,61.94,61.99,323467.0,47.9923,48.0001,47.9382,47.9769,323467.0
2017-06-09 13:00:00,62.0,62.02,61.82,61.83,327768.0,47.9846,48.0001,47.8453,47.853,327768.0
2017-06-09 14:00:00,61.83,61.87,61.66,61.66,543700.0,47.853,47.884,47.7215,47.7215,543700.0
2017-06-09 15:00:00,61.66,61.88,61.66,61.88,1103807.0,47.7215,47.8917,47.7215,47.8917,1103807.0
2017-06-12 09:30:00,61.7,61.72,61.55,61.58,390407.0,47.7524,47.7679,47.6363,47.6595,390407.0
2017-06-12 10:00:00,61.58,61.63,61.54,61.62,645311.0,47.6595,47.6982,47.6286,47.6905,645311.0
2017-06-12 11:00:00,61.62,61.67,61.55,61.58,300598.0,47.6905,47.7292,47.6363,47.6595,300598.0
2017-06-12 12:00:00,61.58,61.59,61.5,61.5,598907.0,47.6595,47.6673,47.5976,47.5976,598907.0
2017-06-12 13:00:00,61.5,61.56,61.49,61.5,277177.0,47.5976,47.6441,47.5899,47.5976,277177.0
2017-06-12 14:00:00,61.5,61.6,61.5,61.6,375829.0,47.5976,47.675,47.5976,47.675,375829.0
2017-06-12 15:00:00,61.59,61.64,61.56,61.64,549077.0,47.6673,47.706,47.6441,47.706,549077.0
2017-06-13 09:30:00,62.05,62.11,62.0,62.06,578792.0,48.0233,48.0697,47.9846,48.031,578792.0
2017-06-13 10:00:00,62.06,62.08,61.98,61.98,895649.0,48.031,48.0465,47.9691,47.9691,895649.0
2017-06-13 11:00:00,61.98,62.08,61.97,62.05,654690.0,47.9691,48.0465,47.9614,48.0233,654690.0
2017-06-13 12:00:00,62.05,62.09,62.03,62.08,466087.0,48.0233,48.0543,48.0078,48.0465,466087.0
2017-06-13 13:00:00,62.08,62.12,62.07,62.1,654017.0,48.0465,48.0775,48.0388,48.062,654017.0
2017-06-13 14:00:00,62.1,62.18,62.1,62.16,879616.0,48.062,48.1239,48.062,48.1084,879616.0
2017-06-13 15:00:00,62.16,62.18,62.12,62.15,787690.0,48.1084,48.1239,48.0775,48.1007,787690.0
2017-06-14 09:30:00,62.52,62.52,62.42,62.45,239228.0,48.3871,48.3871,48.3097,48.3329,239228.0
2017-06-14 10:00:00,62.46,62.47,62.28,62.32,441621.0,48.3406,48.3484,48.2013,48.2323,441621.0
2017-06-14 11:00:00,62.33,62.33,62.23,62.26,402223.0,48.24,48.24,48.1626,48.1858,402223.0
2017-06-14 12:00:00,62.27,62.29,62.24,62.25,290933.0,48.1936,48.209,48.1703,48.1781,290933.0
2017-06-14 13:00:00,62.24,62.28,62.23,62.26,498484.0,48.1703,48.2013,48.1626,48.1858,498484.0
2017-06-14 14:00:00,62.28,62.33,62.04,62.04,1330643.0,48.2013,48.24,48.0156,48.0156,1330643.0
2017-06-14 15:00:00,62.04,62.14,61.93,62.14,1192722.0,48.0156,48.093,47.9304,48.093,1192722.0
2017-06-15 09:30:00,61.18,61.26,61.12,61.25,378638.0,47.35,47.4119,47.3035,47.4041,378638.0
2017-06-15 10:00:00,61.26,61.31,61.17,61.31,566113.0,47.4119,47.4506,47.3422,47.4506,566113.0
2017-06-15 11:00:00,61.32,61.43,61.3,61.31,740207.0,47.4583,47.5435,47.4428,47.4506,740207.0
2017-06-15 12:00:00,61.31,61.35,61.28,61.35,528223.0,47.4506,47.4815,47.4274,47.4815,528223.0
2017-06-15 13:00:00,61.34,61.39,61.33,61.34,615067.0,47.4738,47.5125,47.4661,47.4738,615067.0
2017-06-15 14:00:00,61.33,61.43,61.32,61.42,362698.0,47.4661,47.5435,47.4583,47.5357,362698.0
2017-06-15 15:00:00,61.42,61.48,61.41,61.46,1147585.0,47.5357,47.5821,47.528,47.5667,1147585.0
2017-06-16 09:30:00,61.73,61.74,61.67,61.73,276655.0,47.7756,47.7834,47.7292,47.7756,276655.0
2017-06-16 10:00:00,61.73,61.8,61.72,61.79,428912.0,47.7756,47.8298,47.7679,47.8221,428912.0
2017-06-16 11:00:00,61.79,61.89,61.76,61.83,769707.0,47.8221,47.8995,47.7989,47.853,769707.0
2017-06-16 12:00:00,61.84,61.88,61.82,61.87,294718.0,47.8608,47.8917,47.8453,47.884,294718.0
2017-06-16 13:00:00,61.87,61.9,61.84,61.9,349121.0,47.884,47.9072,47.8608,47.9072,349121.0
2017-06-16 14:00:00,61.9,61.97,61.89,61.96,338445.0,47.9072,47.9614,47.8995,47.9536,338445.0
2017-06-16 15:00:00,61.96,62.0,61.92,62.0,1104778.0,47.9536,47.9846,47.9227,47.9846,1104778.0
2017-06-19 09:30:00,62.21,62.25,62.18,62.21,335404.0,48.1471,48.1781,48.1239,48.1471,335404.0
2017-06-19 10:00:00,62.21,62.32,62.21,62.27,323131.0,48.1471,48.2323,48.1471,48.1936,323131.0
2017-06-19 11:00:00,62.27,62.27,62.18,62.2,983502.0,48.1936,48.1936,48.1239,48.1394,983502.0
2017-06-19 12:00:00,62.2,62.24,62.2,62.23,202618.0,48.1394,48.1703,48.1394,48.1626,202618.0
2017-06-19 13:00:00,62.23,62.23,62.2,62.2,512853.0,48.1626,48.1626,48.1394,48.1394,512853.0
2017-06-19 14:00:00,62.2,62.21,62.16,62.17,386691.0,48.1394,48.1471,48.1084,48.1162,386691.0
2017-06-19 15:00:00,62.17,62.24,62.16,62.21,826198.0,48.1162,48.1703,48.1084,48.1471,826198.0
2017-06-20 09:30:00,61.03,61.18,60.92,60.92,369090.0,47.9841,48.102,47.8976,47.8976,369090.0
2017-06-20 10:00:00,60.92,60.94,60.88,60.89,498985.0,47.8976,47.9133,47.8662,47.874,498985.0
2017-06-20 11:00:00,60.89,60.89,60.7,60.7,1120177.0,47.874,47.874,47.7246,47.7246,1120177.0
2017-06-20 12:00:00,60.71,60.71,60.63,60.68,507586.0,47.7325,47.7325,47.6696,47.7089,507586.0
2017-06-20 13:00:00,60.68,60.72,60.67,60.72,301970.0,47.7089,47.7404,47.701,47.7404,301970.0
2017-06-20 14:00:00,60.72,60.76,60.7,60.75,551480.0,47.7404,47.7718,47.7246,47.7639,551480.0
2017-06-20 15:00:00,60.75,60.78,60.71,60.73,878634.0,47.7639,47.7875,47.7325,47.7482,878634.0
2017-06-21 09:30:00,60.64,60.64,60.57,60.64,317360.0,47.6775,47.6775,47.6224,47.6775,317360.0
2017-06-21 10:00:00,60.64,60.73,60.61,60.7,552980.0,47.6775,47.7482,47.6539,47.7246,552980.0
2017-06-21 11:00:00,60.69,60.69,60.57,60.63,363024.0,47.7168,47.7168,47.6224,47.6696,363024.0
2017-06-21 12:00:00,60.63,60.65,60.56,60.57,168977.0,47.6696,47.6853,47.6146,47.6224,168977.0
2017-06-21 13:00:00,60.57,60.6,60.54,60.58,269471.0,47.6224,47.646,47.5988,47.6303,269471.0
2017-06-21 14:00:00,60.57,60.68,60.55,60.64,417127.0,47.6224,47.7089,47.6067,47.6775,417127.0
2017-06-21 15:00:00,60.64,60.67,60.62,60.67,528383.0,47.6775,47.701,47.6617,47.701,528383.0
2017-06-22 09:30:00,60.67,60.67,60.59,60.66,301334.0,47.701,47.701,47.6381,47.6932,301334.0
2017-06-22 10:00:00,60.66,60.73,60.62,60.71,500018.0,47.6932,47.7482,47.6617,47.7325,500018.0
2017-06-22 11:00:00,60.71,60.79,60.69,60.7,336596.0,47.7325,47.7954,47.7168,47.7246,336596.0
2017-06-22 12:00:00,60.71,60.75,60.68,60.74,256826.0,47.7325,47.7639,47.7089,47.7561,256826.0
2017-06-22 13:00:00,60.74,60.76,60.68,60.7,332412.0,47.7561,47.7718,47.7089,47.7246,332412.0
2017-06-22 14:00:00,60.69,60.71,60.68,60.71,260398.0,47.7168,47.7325,47.7089,47.7325,260398.0
2017-06-22 15:00:00,60.71,60.73,60.67,60.69,476384.0,47.7325,47.7482,47.701,47.7168,476384.0
2017-06-23 09:30:00,60.69,60.71,60.61,60.71,323864.0,47.7168,47.7325,47.6539,47.7325,323864.0
2017-06-23 10:00:00,60.71,60.91,60.68,60.85,621250.0,47.7325,47.8897,47.7089,47.8426,621250.0
2017-06-23 11:00:00,60.86,60.89,60.79,60.8,389178.0,47.8504,47.874,47.7954,47.8033,389178.0
2017-06-23 12:00:00,60.8,60.85,60.8,60.81,275561.0,47.8033,47.8426,47.8033,47.8111,275561.0
2017-06-23 13:00:00,60.82,60.84,60.8,60.83,212616.0,47.819,47.8347,47.8033,47.8268,212616.0
2017-06-23 14:00:00,60.83,60.84,60.8,60.8,378100.0,47.8268,47.8347,47.8033,47.8033,378100.0
2017-06-23 15:00:00,60.8,60.84,60.77,60.82,538267.0,47.8033,47.8347,47.7797,47.819,538267.0
2017-06-26 09:30:00,61.21,61.26,61.17,61.23,203123.0,48.1256,48.1649,48.0942,48.1413,203123.0
2017-06-26 10:00:00,61.22,61.23,61.03,61.05,484696.0,48.1335,48.1413,47.9841,47.9998,484696.0
2017-06-26 11:00:00,61.05,61.05,60.96,61.03,543194.0,47.9998,47.9998,47.929,47.9841,543194.0
2017-06-26 12:00:00,61.03,61.03,60.94,60.99,1361761.0,47.9841,47.9841,47.9133,47.9526,1361761.0
2017-06-26 13:00:00,60.98,61.0,60.96,60.99,460426.0,47.9448,47.9605,47.929,47.9526,460426.0
2017-06-26 14:00:00,60.98,61.0,60.9,60.94,620827.0,47.9448,47.9605,47.8819,47.9133,620827.0
2017-06-26 15:00:00,60.94,60.95,60.9,60.92,955723.0,47.9133,47.9212,47.8819,47.8976,955723.0
2017-06-27 09:30:00,60.96,60.96,60.86,60.94,1044254.0,47.929,47.929,47.8504,47.9133,1044254.0
2017-06-27 10:00:00,60.94,61.01,60.91,60.94,3567807.0,47.9133,47.9684,47.8897,47.9133,3567807.0
2017-06-27 11:00:00,60.95,61.05,60.93,61.04,1389090.0,47.9212,47.9998,47.9055,47.9919,1389090.0
2017-06-27 12:00:00,61.04,61.07,60.93,60.95,912085.0,47.9919,48.0155,47.9055,47.9212,912085.0
2017-06-27 13:00:00,60.95,61.01,60.83,60.92,1290902.0,47.9212,47.9684,47.8268,47.8976,1290902.0
2017-06-27 14:00:00,60.92,61.03,60.88,61.03,1322728.0,47.8976,47.9841,47.8662,47.9841,1322728.0
2017-06-27 15:00:00,61.02,61.04,60.92,60.92,4042231.0,47.9762,47.9919,47.8976,47.8976,4042231.0
2017-06-28 09:30:00,61.13,61.23,61.08,61.12,932464.0,48.0627,48.1413,48.0234,48.0548,932464.0
2017-06-28 10:00:00,61.13,61.3,61.13,61.24,2370615.0,48.0627,48.1964,48.0627,48.1492,2370615.0
2017-06-28 11:00:00,61.24,61.33,61.2,61.29,3254030.0,48.1492,48.22,48.1177,48.1885,3254030.0
2017-06-28 12:00:00,61.29,61.36,61.29,61.33,414490.0,48.1885,48.2435,48.1885,48.22,414490.0
2017-06-28 13:00:00,61.34,61.37,61.31,61.34,909800.0,48.2278,48.2514,48.2042,48.2278,909800.0
2017-06-28 14:00:00,61.34,61.38,61.32,61.38,805902.0,48.2278,48.2593,48.2121,48.2593,805902.0
2017-06-28 15:00:00,61.37,61.46,61.36,61.41,3940009.0,48.2514,48.3222,48.2435,48.2829,3940009.0
2017-06-29 09:30:00,61.24,61.24,60.92,61.0,1777371.0,48.1492,48.1492,47.8976,47.9605,1777371.0
2017-06-29 10:00:00,61.01,61.13,60.89,61.06,5356610.0,47.9684,48.0627,47.874,48.0077,5356610.0
2017-06-29 11:00:00,61.06,61.07,60.83,60.87,1964315.0,48.0077,48.0155,47.8268,47.8583,1964315.0
2017-06-29 12:00:00,60.87,60.89,60.73,60.75,1002185.0,47.8583,47.874,47.7482,47.7639,1002185.0
2017-06-29 13:00:00,60.74,60.77,60.58,60.74,1191955.0,47.7561,47.7797,47.6303,47.7561,1191955.0
2017-06-29 14:00:00,60.72,60.83,60.71,60.76,1073621.0,47.7404,47.8268,47.7325,47.7718,1073621.0
2017-06-29 15:00:00,60.76,60.87,60.75,60.84,5284801.0,47.7718,47.8583,47.7639,47.8347,5284801.0
2017-06-30 09:30:00,60.98,61.02,60.89,60.93,410832.0,47.9448,47.9762,47.874,47.9055,410832.0
2017-06-30 10:00:00,60.93,60.93,60.72,60.74,948995.0,47.9055,47.9055,47.7404,47.7561,948995.0
2017-06-30 11:00:00,60.74,60.78,60.56,60.75,958507.0,47.7561,47.7875,47.6146,47.7639,958507.0
2017-06-30 12:00:00,60.74,60.78,60.72,60.76,1146525.0,47.7561,47.7875,47.7404,47.7718,1146525.0
2017-06-30 13:00:00,60.76,60.82,60.75,60.81,791581.0,47.7718,47.819,47.7639,47.8111,791581.0
2017-06-30 14:00:00,60.8,60.89,60.8,60.88,763414.0,47.8033,47.874,47.8033,47.8662,763414.0
2017-06-30 15:00:00,60.88,60.96,60.86,60.88,2409865.0,47.8662,47.929,47.8504,47.8662,2409865.0
2017-07-03 09:30:00,60.84,60.9,60.77,60.88,456851.0,47.8347,47.8819,47.7797,47.8662,456851.0
2017-07-03 10:00:00,60.88,60.94,60.82,60.92,1186940.0,47.8662,47.9133,47.819,47.8976,1186940.0
2017-07-03 11:00:00,60.91,60.93,60.83,60.89,1687164.0,47.8897,47.9055,47.8268,47.874,1687164.0
2017-07-03 12:00:00,60.89,60.89,60.77,60.78,1594274.0,47.874,47.874,47.7797,47.7875,1594274.0
2017-07-05 09:30:00,60.64,60.64,60.51,60.61,1415537.0,47.6775,47.6775,47.5752,47.6539,1415537.0
2017-07-05 10:00:00,60.62,60.67,60.52,60.64,652663.0,47.6617,47.701,47.5831,47.6775,652663.0
2017-07-05 11:00:00,60.64,60.7,60.63,60.67,1022226.0,47.6775,47.7246,47.6696,47.701,1022226.0
2017-07-05 12:00:00,60.66,60.71,60.64,60.71,455574.0,47.6932,47.7325,47.6775,47.7325,455574.0
2017-07-05 13:00:00,60.7,60.75,60.7,60.73,536920.0,47.7246,47.7639,47.7246,47.7482,536920.0
2017-07-05 14:00:00,60.73,60.78,60.63,60.72,1317384.0,47.7482,47.7875,47.6696,47.7404,1317384.0
2017-07-05 15:00:00,60.71,60.82,60.69,60.8,2058969.0,47.7325,47.819,47.7168,47.8033,2058969.0
2017-07-06 09:30:00,60.44,60.44,60.33,60.39,342192.0,47.5202,47.5202,47.4337,47.4809,342192.0
2017-07-06 10:00:00,60.38,60.51,60.32,60.49,1096937.0,47.473,47.5752,47.4259,47.5595,1096937.0
2017-07-06 11:00:00,60.49,60.58,60.48,60.57,1065802.0,47.5595,47.6303,47.5517,47.6224,1065802.0
2017-07-06 12:00:00,60.57,60.59,60.53,60.58,550817.0,47.6224,47.6381,47.591,47.6303,550817.0
2017-07-06 13:00:00,60.59,60.65,60.56,60.58,970750.0,47.6381,47.6853,47.6146,47.6303,970750.0
2017-07-06 14:00:00,60.58,60.59,60.51,60.54,3599526.0,47.6303,47.6381,47.5752,47.5988,3599526.0
2017-07-06 15:00:00,60.54,60.55,60.44,60.5,2226352.0,47.5988,47.6067,47.5202,47.5674,2226352.0
2017-07-07 09:30:00,60.37,60.42,60.31,60.4,332270.0,47.4652,47.5045,47.418,47.4888,332270.0
2017-07-07 10:00:00,60.39,60.4,60.27,60.33,989490.0,47.4809,47.4888,47.3865,47.4337,989490.0
2017-07-07 11:00:00,60.34,60.49,60.31,60.47,723926.0,47.4416,47.5595,47.418,47.5438,723926.0
2017-07-07 12:00:00,60.48,60.56,60.48,60.56,513733.0,47.5517,47.6146,47.5517,47.6146,513733.0
2017-07-07 13:00:00,60.56,60.6,60.54,60.58,569664.0,47.6146,47.646,47.5988,47.6303,569664.0
2017-07-07 14:00:00,60.58,60.6,60.56,60.57,836450.0,47.6303,47.646,47.6146,47.6224,836450.0
2017-07-07 15:00:00,60.57,60.61,60.55,60.57,1019083.0,47.6224,47.6539,47.6067,47.6224,1019083.0
2017-07-10 09:30:00,60.49,60.55,60.47,60.52,242998.0,47.5595,47.6067,47.5438,47.5831,242998.0
2017-07-10 10:00:00,60.53,60.63,60.53,60.61,330784.0,47.591,47.6696,47.591,47.6539,330784.0
2017-07-10 11:00:00,60.61,60.64,60.59,60.63,617995.0,47.6539,47.6775,47.6381,47.6696,617995.0
2017-07-10 12:00:00,60.62,60.66,60.61,60.62,367137.0,47.6617,47.6932,47.6539,47.6617,367137.0
2017-07-10 13:00:00,60.63,60.69,60.62,60.69,326085.0,47.6696,47.7168,47.6617,47.7168,326085.0
2017-07-10 14:00:00,60.69,60.69,60.65,60.67,373221.0,47.7168,47.7168,47.6853,47.701,373221.0
2017-07-10 15:00:00,60.66,60.69,60.65,60.66,620096.0,47.6932,47.7168,47.6853,47.6932,620096.0
2017-07-11 09:30:00,60.54,60.55,60.48,60.54,279198.0,47.5988,47.6067,47.5517,47.5988,279198.0
2017-07-11 10:00:00,60.54,60.59,60.51,60.56,303991.0,47.5988,47.6381,47.5752,47.6146,303991.0
2017-07-11 11:00:00,60.57,60.58,60.44,60.58,531514.0,47.6224,47.6303,47.5202,47.6303,531514.0
2017-07-11 12:00:00,60.58,60.65,60.55,60.62,286077.0,47.6303,47.6853,47.6067,47.6617,286077.0
2017-07-11 13:00:00,60.63,60.77,60.62,60.75,329248.0,47.6696,47.7797,47.6617,47.7639,329248.0
2017-07-11 14:00:00,60.77,60.82,60.76,60.81,328171.0,47.7797,47.819,47.7718,47.8111,328171.0
2017-07-11 15:00:00,60.81,60.83,60.78,60.82,599711.0,47.8111,47.8268,47.7875,47.819,599711.0
2017-07-12 09:30:00,61.19,61.22,61.13,61.2,349110.0,48.1099,48.1335,48.0627,48.1177,349110.0
2017-07-12 10:00:00,61.2,61.25,61.16,61.22,1223083.0,48.1177,48.1571,48.0863,48.1335,1223083.0
2017-07-12 11:00:00,61.22,61.3,61.19,61.23,1066535.0,48.1335,48.1964,48.1099,48.1413,1066535.0
2017-07-12 12:00:00,61.24,61.31,61.21,61.3,466687.0,48.1492,48.2042,48.1256,48.1964,466687.0
2017-07-12 13:00:00,61.3,61.33,61.28,61.33,557739.0,48.1964,48.22,48.1806,48.22,557739.0
2017-07-12 14:00:00,61.33,61.36,61.3,61.31,744064.0,48.22,48.2435,48.1964,48.2042,744064.0
2017-07-12 15:00:00,61.3,61.34,61.27,61.27,1126149.0,48.1964,48.2278,48.1728,48.1728,1126149.0
2017-07-13 09:30:00,61.4,61.42,61.38,61.4,175489.0,48.275,48.2907,48.2593,48.275,175489.0
2017-07-13 10:00:00,61.39,61.4,61.29,61.36,214695.0,48.2671,48.275,48.1885,48.2435,214695.0
2017-07-13 11:00:00,61.36,61.38,61.31,61.34,251483.0,48.2435,48.2593,48.2042,48.2278,251483.0
2017-07-13 12:00:00,61.33,61.4,61.31,61.4,206624.0,48.22,48.275,48.2042,48.275,206624.0
2017-07-13 13:00:00,61.4,61.45,61.37,61.43,296211.0,48.275,48.3143,48.2514,48.2986,296211.0
2017-07-13 14:00:00,61.43,61.51,61.41,61.51,363423.0,48.2986,48.3615,48.2829,48.3615,363423.0
2017-07-13 15:00:00,61.5,61.53,61.46,61.49,822504.0,48.3536,48.3772,48.3222,48.3458,822504.0
2017-07-14 09:30:00,61.66,61.77,61.62,61.76,479451.0,48.4794,48.5659,48.448,48.558,479451.0
2017-07-14 10:00:00,61.76,61.79,61.65,61.69,870950.0,48.558,48.5816,48.4716,48.503,870950.0
2017-07-14 11:00:00,61.69,61.77,61.64,61.74,655066.0,48.503,48.5659,48.4637,48.5423,655066.0
2017-07-14 12:00:00,61.74,61.8,61.73,61.8,242002.0,48.5423,48.5895,48.5345,48.5895,242002.0
2017-07-14 13:00:00,61.79,61.85,61.79,61.85,184473.0,48.5816,48.6288,48.5816,48.6288,184473.0
2017-07-14 14:00:00,61.85,61.88,61.84,61.85,241626.0,48.6288,48.6524,48.6209,48.6288,241626.0
2017-07-14 15:00:00,61.84,61.94,61.84,61.91,431976.0,48.6209,48.6996,48.6209,48.676,431976.0
2017-07-17 09:30:00,61.84,61.86,61.79,61.85,245179.0,48.6209,48.6367,48.5816,48.6288,245179.0
2017-07-17 10:00:00,61.85,61.9,61.83,61.87,317236.0,48.6288,48.6681,48.6131,48.6445,317236.0
2017-07-17 11:00:00,61.87,61.89,61.78,61.81,193912.0,48.6445,48.6603,48.5738,48.5974,193912.0
2017-07-17 12:00:00,61.82,61.87,61.8,61.87,218622.0,48.6052,48.6445,48.5895,48.6445,218622.0
2017-07-17 13:00:00,61.87,61.89,61.83,61.83,217408.0,48.6445,48.6603,48.6131,48.6131,217408.0
2017-07-17 14:00:00,61.84,61.84,61.79,61.79,206651.0,48.6209,48.6209,48.5816,48.5816,206651.0
2017-07-17 15:00:00,61.79,61.81,61.75,61.8,534197.0,48.5816,48.5974,48.5502,48.5895,534197.0
2017-07-18 09:30:00,61.81,61.86,61.75,61.84,406485.0,48.5974,48.6367,48.5502,48.6209,406485.0
2017-07-18 10:00:00,61.85,61.88,61.75,61.84,235239.0,48.6288,48.6524,48.5502,48.6209,235239.0
2017-07-18 11:00:00,61.84,61.87,61.79,61.87,299945.0,48.6209,48.6445,48.5816,48.6445,299945.0
2017-07-18 12:00:00,61.87,61.89,61.78,61.8,195045.0,48.6445,48.6603,48.5738,48.5895,195045.0
2017-07-18 13:00:00,61.8,61.84,61.77,61.84,205888.0,48.5895,48.6209,48.5659,48.6209,205888.0
2017-07-18 14:00:00,61.83,61.86,61.82,61.86,365759.0,48.6131,48.6367,48.6052,48.6367,365759.0
2017-07-18 15:00:00,61.86,61.9,61.84,61.9,473369.0,48.6367,48.6681,48.6209,48.6681,473369.0
2017-07-19 09:30:00,62.04,62.1,62.01,62.09,217536.0,48.7782,48.8254,48.7546,48.8175,217536.0
2017-07-19 10:00:00,62.09,62.12,62.02,62.07,341482.0,48.8175,48.8411,48.7625,48.8018,341482.0
2017-07-19 11:00:00,62.07,62.13,62.04,62.09,1155453.0,48.8018,48.8489,48.7782,48.8175,1155453.0
2017-07-19 12:00:00,62.09,62.13,62.09,62.12,143827.0,48.8175,48.8489,48.8175,48.8411,143827.0
2017-07-19 13:00:00,62.12,62.18,62.11,62.15,240211.0,48.8411,48.8883,48.8332,48.8647,240211.0
2017-07-19 14:00:00,62.15,62.17,62.13,62.16,343556.0,48.8647,48.8804,48.8489,48.8725,343556.0
2017-07-19 15:00:00,62.16,62.18,62.14,62.17,376104.0,48.8725,48.8883,48.8568,48.8804,376104.0
2017-07-20 09:30:00,62.33,62.37,62.27,62.32,591344.0,49.0062,49.0376,48.959,48.9983,591344.0
2017-07-20 10:00:00,62.32,62.39,62.24,62.38,829683.0,48.9983,49.0534,48.9354,49.0455,829683.0
2017-07-20 11:00:00,62.38,62.45,62.34,62.37,1331800.0,49.0455,49.1005,49.0141,49.0376,1331800.0
2017-07-20 12:00:00,62.36,62.45,62.35,62.45,290540.0,49.0298,49.1005,49.0219,49.1005,290540.0
2017-07-20 13:00:00,62.45,62.46,62.41,62.44,216899.0,49.1005,49.1084,49.0691,49.0927,216899.0
2017-07-20 14:00:00,62.44,62.45,62.37,62.41,466950.0,49.0927,49.1005,49.0376,49.0691,466950.0
2017-07-20 15:00:00,62.42,62.44,62.37,62.41,478386.0,49.077,49.0927,49.0376,49.0691,478386.0
2017-07-21 09:30:00,62.13,62.13,61.96,61.97,259864.0,48.8489,48.8489,48.7153,48.7231,259864.0
2017-07-21 10:00:00,61.96,62.03,61.93,61.94,275083.0,48.7153,48.7703,48.6917,48.6996,275083.0
2017-07-21 11:00:00,61.94,62.03,61.92,62.03,272062.0,48.6996,48.7703,48.6838,48.7703,272062.0
2017-07-21 12:00:00,62.02,62.11,62.02,62.09,432495.0,48.7625,48.8332,48.7625,48.8175,432495.0
2017-07-21 13:00:00,62.1,62.17,62.09,62.13,223556.0,48.8254,48.8804,48.8175,48.8489,223556.0
2017-07-21 14:00:00,62.12,62.16,62.1,62.16,303101.0,48.8411,48.8725,48.8254,48.8725,303101.0
2017-07-21 15:00:00,62.16,62.2,62.12,62.19,506063.0,48.8725,48.904,48.8411,48.8961,506063.0
2017-07-24 09:30:00,61.97,61.98,61.9,61.96,227473.0,48.7231,48.731,48.6681,48.7153,227473.0
2017-07-24 10:00:00,61.96,61.98,61.88,61.89,412349.0,48.7153,48.731,48.6524,48.6603,412349.0
2017-07-24 11:00:00,61.9,61.95,61.8,61.95,517508.0,48.6681,48.7074,48.5895,48.7074,517508.0
2017-07-24 12:00:00,61.95,61.96,61.89,61.95,253266.0,48.7074,48.7153,48.6603,48.7074,253266.0
2017-07-24 13:00:00,61.95,61.97,61.93,61.97,228153.0,48.7074,48.7231,48.6917,48.7231,228153.0
2017-07-24 14:00:00,61.97,62.04,61.96,62.04,448728.0,48.7231,48.7782,48.7153,48.7782,448728.0
2017-07-24 15:00:00,62.04,62.08,62.02,62.04,738466.0,48.7782,48.8096,48.7625,48.7782,738466.0
2017-07-25 09:30:00,62.38,62.38,62.3,62.31,159673.0,49.0455,49.0455,48.9826,48.9905,159673.0
2017-07-25 10:00:00,62.32,62.32,62.21,62.22,261073.0,48.9983,48.9983,48.9118,48.9197,261073.0
2017-07-25 11:00:00,62.23,62.24,62.15,62.17,343821.0,48.9276,48.9354,48.8647,48.8804,343821.0
2017-07-25 12:00:00,62.17,62.2,62.13,62.19,232638.0,48.8804,48.904,48.8489,48.8961,232638.0
2017-07-25 13:00:00,62.19,62.21,62.18,62.2,156860.0,48.8961,48.9118,48.8883,48.904,156860.0
2017-07-25 14:00:00,62.2,62.21,62.13,62.17,1992498.0,48.904,48.9118,48.8489,48.8804,1992498.0
2017-07-25 15:00:00,62.17,62.18,62.1,62.13,638198.0,48.8804,48.8883,48.8254,48.8489,638198.0
2017-07-26 09:30:00,62.31,62.31,62.2,62.24,194501.0,48.9905,48.9905,48.904,48.9354,194501.0
2017-07-26 10:00:00,62.23,62.29,62.22,62.23,181815.0,48.9276,48.9747,48.9197,48.9276,181815.0
2017-07-26 11:00:00,62.23,62.27,62.22,62.25,205524.0,48.9276,48.959,48.9197,48.9433,205524.0
2017-07-26 12:00:00,62.25,62.28,62.24,62.25,257946.0,48.9433,48.9669,48.9354,48.9433,257946.0
2017-07-26 13:00:00,62.24,62.33,62.24,62.29,255639.0,48.9354,49.0062,48.9354,48.9747,255639.0
2017-07-26 14:00:00,62.29,62.54,62.24,62.5,617005.0,48.9747,49.1713,48.9354,49.1399,617005.0
2017-07-26 15:00:00,62.5,62.61,62.48,62.51,1043926.0,49.1399,49.2263,49.1241,49.1477,1043926.0
2017-07-27 09:30:00,62.68,62.68,62.55,62.57,246909.0,49.2814,49.2814,49.1792,49.1949,246909.0
2017-07-27 10:00:00,62.57,62.6,62.49,62.52,327889.0,49.1949,49.2185,49.132,49.1556,327889.0
2017-07-27 11:00:00,62.52,62.53,62.41,62.44,428471.0,49.1556,49.1634,49.0691,49.0927,428471.0
2017-07-27 12:00:00,62.44,62.48,62.37,62.4,239814.0,49.0927,49.1241,49.0376,49.0612,239814.0
2017-07-27 13:00:00,62.4,62.41,62.19,62.31,354694.0,49.0612,49.0691,48.8961,48.9905,354694.0
2017-07-27 14:00:00,62.3,62.4,62.28,62.35,644250.0,48.9826,49.0612,48.9669,49.0219,644250.0
2017-07-27 15:00:00,62.35,62.4,62.3,62.39,816357.0,49.0219,49.0612,48.9826,49.0534,816357.0
2017-07-28 09:30:00,62.24,62.3,62.17,62.23,208445.0,48.9354,48.9826,48.8804,48.9276,208445.0
2017-07-28 10:00:00,62.23,62.28,62.16,62.25,732941.0,48.9276,48.9669,48.8725,48.9433,732941.0
2017-07-28 11:00:00,62.25,62.36,62.24,62.35,315916.0,48.9433,49.0298,48.9354,49.0219,315916.0
2017-07-28 12:00:00,62.34,62.37,62.31,62.31,153687.0,49.0141,49.0376,48.9905,48.9905,153687.0
2017-07-28 13:00:00,62.31,62.35,62.3,62.34,208893.0,48.9905,49.0219,48.9826,49.0141,208893.0
2017-07-28 14:00:00,62.34,62.44,62.32,62.43,333857.0,49.0141,49.0927,48.9983,49.0848,333857.0
2017-07-28 15:00:00,62.43,62.45,62.39,62.45,594020.0,49.0848,49.1005,49.0534,49.1005,594020.0
2017-07-31 09:30:00,62.54,62.55,62.49,62.49,299038.0,49.1713,49.1792,49.132,49.132,299038.0
2017-07-31 10:00:00,62.49,62.54,62.39,62.48,264475.0,49.132,49.1713,49.0534,49.1241,264475.0
2017-07-31 11:00:00,62.48,62.61,62.46,62.6,2245604.0,49.1241,49.2263,49.1084,49.2185,2245604.0
2017-07-31 12:00:00,62.59,62.6,62.5,62.54,570879.0,49.2106,49.2185,49.1399,49.1713,570879.0
2017-07-31 13:00:00,62.54,62.58,62.52,62.55,285883.0,49.1713,49.2028,49.1556,49.1792,285883.0
2017-07-31 14:00:00,62.56,62.62,62.54,62.6,701709.0,49.187,49.2342,49.1713,49.2185,701709.0
2017-07-31 15:00:00,62.6,62.67,62.59,62.6,1148266.0,49.2185,49.2735,49.2106,49.2185,1148266.0
2017-08-01 09:30:00,63.07,63.1,63.0,63.02,279555.0,49.588,49.6116,49.533,49.5487,279555.0
2017-08-01 10:00:00,63.03,63.15,63.0,63.11,681029.0,49.5566,49.6509,49.533,49.6195,681029.0
2017-08-01 11:00:00,63.11,63.12,62.93,62.99,351909.0,49.6195,49.6273,49.4779,49.5251,351909.0
2017-08-01 12:00:00,63.0,63.02,62.97,63.02,683869.0,49.533,49.5487,49.5094,49.5487,683869.0
2017-08-01 13:00:00,63.02,63.05,63.0,63.03,287489.0,49.5487,49.5723,49.533,49.5566,287489.0
2017-08-01 14:00:00,63.04,63.05,62.98,62.99,563507.0,49.5644,49.5723,49.5172,49.5251,563507.0
2017-08-01 15:00:00,63.0,63.0,62.94,62.95,1130563.0,49.533,49.533,49.4858,49.4937,1130563.0
2017-08-02 09:30:00,63.03,63.03,62.92,62.97,244002.0,49.5566,49.5566,49.4701,49.5094,244002.0
2017-08-02 10:00:00,62.97,63.02,62.82,62.85,431016.0,49.5094,49.5487,49.3915,49.415,431016.0
2017-08-02 11:00:00,62.86,62.99,62.85,62.97,449814.0,49.4229,49.5251,49.415,49.5094,449814.0
2017-08-02 12:00:00,62.96,62.97,62.92,62.95,220743.0,49.5015,49.5094,49.4701,49.4937,220743.0
2017-08-02 13:00:00,62.95,63.05,62.94,63.04,273844.0,49.4937,49.5723,49.4858,49.5644,273844.0
2017-08-02 14:00:00,63.04,63.04,62.99,63.01,427574.0,49.5644,49.5644,49.5251,49.5408,427574.0
2017-08-02 15:00:00,63.0,63.01,62.96,62.98,773915.0,49.533,49.5408,49.5015,49.5172,773915.0
2017-08-03 09:30:00,63.0,63.01,62.89,62.9,159740.0,49.533,49.5408,49.4465,49.4544,159740.0
2017-08-03 10:00:00,62.9,63.11,62.9,63.09,335472.0,49.4544,49.6195,49.4544,49.6037,335472.0
2017-08-03 11:00:00,63.09,63.09,63.03,63.04,391694.0,49.6037,49.6037,49.5566,49.5644,391694.0
2017-08-03 12:00:00,63.03,63.06,63.0,63.01,248009.0,49.5566,49.5801,49.533,49.5408,248009.0
2017-08-03 13:00:00,63.01,63.03,62.97,63.01,234412.0,49.5408,49.5566,49.5094,49.5408,234412.0
2017-08-03 14:00:00,63.01,63.03,62.99,63.0,309234.0,49.5408,49.5566,49.5251,49.533,309234.0
2017-08-03 15:00:00,63.0,63.04,62.94,63.01,1034201.0,49.533,49.5644,49.4858,49.5408,1034201.0
2017-08-04 09:30:00,63.11,63.13,62.96,62.97,331484.0,49.6195,49.6352,49.5015,49.5094,331484.0
2017-08-04 10:00:00,62.97,62.99,62.84,62.95,538589.0,49.5094,49.5251,49.4072,49.4937,538589.0
2017-08-04 11:00:00,62.95,63.02,62.93,63.01,216282.0,49.4937,49.5487,49.4779,49.5408,216282.0
2017-08-04 12:00:00,63.01,63.02,62.95,63.0,182715.0,49.5408,49.5487,49.4937,49.533,182715.0
2017-08-04 13:00:00,62.99,63.04,62.98,63.01,269921.0,49.5251,49.5644,49.5172,49.5408,269921.0
2017-08-04 14:00:00,63.01,63.04,62.99,63.03,323332.0,49.5408,49.5644,49.5251,49.5566,323332.0
2017-08-04 15:00:00,63.03,63.08,63.0,63.07,602732.0,49.5566,49.5959,49.533,49.588,602732.0
2017-08-07 09:30:00,62.99,63.02,62.96,63.01,123284.0,49.5251,49.5487,49.5015,49.5408,123284.0
2017-08-07 10:00:00,63.02,63.05,62.99,63.02,208920.0,49.5487,49.5723,49.5251,49.5487,208920.0
2017-08-07 11:00:00,63.02,63.06,63.0,63.04,249598.0,49.5487,49.5801,49.533,49.5644,249598.0
2017-08-07 12:00:00,63.04,63.04,63.0,63.04,167267.0,49.5644,49.5644,49.533,49.5644,167267.0
2017-08-07 13:00:00,63.04,63.06,63.03,63.03,175737.0,49.5644,49.5801,49.5566,49.5566,175737.0
2017-08-07 14:00:00,63.04,63.05,63.03,63.05,141504.0,49.5644,49.5723,49.5566,49.5723,141504.0
2017-08-07 15:00:00,63.04,63.12,63.02,63.11,787650.0,49.5644,49.6273,49.5487,49.6195,787650.0
2017-08-08 09:30:00,63.04,63.08,63.0,63.07,124064.0,49.5644,49.5959,49.533,49.588,124064.0
2017-08-08 10:00:00,63.07,63.07,62.91,62.98,424434.0,49.588,49.588,49.4622,49.5172,424434.0
2017-08-08 11:00:00,62.97,62.99,62.9,62.96,318839.0,49.5094,49.5251,49.4544,49.5015,318839.0
2017-08-08 12:00:00,62.96,63.01,62.94,62.97,231577.0,49.5015,49.5408,49.4858,49.5094,231577.0
2017-08-08 13:00:00,62.97,62.99,62.92,62.95,189087.0,49.5094,49.5251,49.4701,49.4937,189087.0
2017-08-08 14:00:00,62.95,62.95,62.89,62.9,300335.0,49.4937,49.4937,49.4465,49.4544,300335.0
2017-08-08 15:00:00,62.9,62.9,62.75,62.8,536534.0,49.4544,49.4544,49.3364,49.3757,536534.0
2017-08-09 09:30:00,62.47,62.51,62.37,62.5,175665.0,49.1163,49.1477,49.0376,49.1399,175665.0
2017-08-09 10:00:00,62.51,62.56,62.45,62.55,251212.0,49.1477,49.187,49.1005,49.1792,251212.0
2017-08-09 11:00:00,62.55,62.61,62.47,62.61,467543.0,49.1792,49.2263,49.1163,49.2263,467543.0
2017-08-09 12:00:00,62.6,62.62,62.57,62.59,265726.0,49.2185,49.2342,49.1949,49.2106,265726.0
2017-08-09 13:00:00,62.59,62.63,62.57,62.6,429526.0,49.2106,49.2421,49.1949,49.2185,429526.0
2017-08-09 14:00:00,62.6,62.61,62.57,62.6,358775.0,49.2185,49.2263,49.1949,49.2185,358775.0
2017-08-09 15:00:00,62.6,62.71,62.58,62.7,751784.0,49.2185,49.305,49.2028,49.2971,751784.0
2017-08-10 09:30:00,62.36,62.36,62.21,62.22,201663.0,49.0298,49.0298,48.9118,48.9197,201663.0
2017-08-10 10:00:00,62.23,62.24,62.02,62.14,532224.0,48.9276,48.9354,48.7625,48.8568,532224.0
2017-08-10 11:00:00,62.13,62.18,62.03,62.03,430541.0,48.8489,48.8883,48.7703,48.7703,430541.0
2017-08-10 12:00:00,62.04,62.05,61.87,61.96,211357.0,48.7782,48.786,48.6445,48.7153,211357.0
2017-08-10 13:00:00,61.96,62.01,61.95,61.97,393188.0,48.7153,48.7546,48.7074,48.7231,393188.0
2017-08-10 14:00:00,61.97,62.06,61.93,62.02,513283.0,48.7231,48.7939,48.6917,48.7625,513283.0
2017-08-10 15:00:00,62.01,62.04,61.78,61.83,695029.0,48.7546,48.7782,48.5738,48.6131,695029.0
2017-08-11 09:30:00,61.76,61.77,61.63,61.68,383507.0,48.558,48.5659,48.4558,48.4951,383507.0
2017-08-11 10:00:00,61.68,61.8,61.66,61.73,1013299.0,48.4951,48.5895,48.4794,48.5345,1013299.0
2017-08-11 11:00:00,61.73,61.75,61.63,61.74,299481.0,48.5345,48.5502,48.4558,48.5423,299481.0
2017-08-11 12:00:00,61.74,61.84,61.73,61.81,178626.0,48.5423,48.6209,48.5345,48.5974,178626.0
2017-08-11 13:00:00,61.82,61.88,61.81,61.86,184616.0,48.6052,48.6524,48.5974,48.6367,184616.0
2017-08-11 14:00:00,61.87,61.89,61.75,61.76,535620.0,48.6445,48.6603,48.5502,48.558,535620.0
2017-08-11 15:00:00,61.76,61.83,61.72,61.74,621400.0,48.558,48.6131,48.5266,48.5423,621400.0
2017-08-14 09:30:00,62.2,62.22,62.15,62.18,1174008.0,48.904,48.9197,48.8647,48.8883,1174008.0
2017-08-14 10:00:00,62.19,62.31,62.14,62.3,364762.0,48.8961,48.9905,48.8568,48.9826,364762.0
2017-08-14 11:00:00,62.29,62.3,62.2,62.25,171583.0,48.9747,48.9826,48.904,48.9433,171583.0
2017-08-14 12:00:00,62.25,62.28,62.23,62.26,106581.0,48.9433,48.9669,48.9276,48.9512,106581.0
2017-08-14 13:00:00,62.26,62.29,62.19,62.22,263405.0,48.9512,48.9747,48.8961,48.9197,263405.0
2017-08-14 14:00:00,62.22,62.25,62.19,62.21,669131.0,48.9197,48.9433,48.8961,48.9118,669131.0
2017-08-14 15:00:00,62.21,62.24,62.17,62.2,549875.0,48.9118,48.9354,48.8804,48.904,549875.0
2017-08-15 09:30:00,62.09,62.09,61.98,61.99,247766.0,48.8175,48.8175,48.731,48.7389,247766.0
2017-08-15 10:00:00,62.0,62.01,61.88,61.96,299078.0,48.7467,48.7546,48.6524,48.7153,299078.0
2017-08-15 11:00:00,61.96,62.02,61.94,61.98,269767.0,48.7153,48.7625,48.6996,48.731,269767.0
2017-08-15 12:00:00,61.98,62.04,61.96,62.03,167683.0,48.731,48.7782,48.7153,48.7703,167683.0
2017-08-15 13:00:00,62.03,62.05,61.99,62.03,316525.0,48.7703,48.786,48.7389,48.7703,316525.0
2017-08-15 14:00:00,62.03,62.06,62.01,62.05,280403.0,48.7703,48.7939,48.7546,48.786,280403.0
2017-08-15 15:00:00,62.05,62.13,62.04,62.09,627417.0,48.786,48.8489,48.7782,48.8175,627417.0
2017-08-16 09:30:00,62.3,62.36,62.29,62.34,220785.0,48.9826,49.0298,48.9747,49.0141,220785.0
2017-08-16 10:00:00,62.36,62.41,62.33,62.36,308882.0,49.0298,49.0691,49.0062,49.0298,308882.0
2017-08-16 11:00:00,62.37,62.38,62.28,62.32,239598.0,49.0376,49.0455,48.9669,48.9983,239598.0
2017-08-16 12:00:00,62.33,62.37,62.31,62.32,239712.0,49.0062,49.0376,48.9905,48.9983,239712.0
2017-08-16 13:00:00,62.33,62.43,62.32,62.41,210055.0,49.0062,49.0848,48.9983,49.0691,210055.0
2017-08-16 14:00:00,62.42,62.53,62.41,62.48,435043.0,49.077,49.1634,49.0691,49.1241,435043.0
2017-08-16 15:00:00,62.5,62.51,62.43,62.47,621528.0,49.1399,49.1477,49.0848,49.1163,621528.0
2017-08-17 09:30:00,62.3,62.34,62.26,62.31,156222.0,48.9826,49.0141,48.9512,48.9905,156222.0
2017-08-17 10:00:00,62.3,62.36,62.18,62.23,452467.0,48.9826,49.0298,48.8883,48.9276,452467.0
2017-08-17 11:00:00,62.24,62.31,62.17,62.19,302744.0,48.9354,48.9905,48.8804,48.8961,302744.0
2017-08-17 12:00:00,62.19,62.2,62.06,62.08,313245.0,48.8961,48.904,48.7939,48.8096,313245.0
2017-08-17 13:00:00,62.09,62.09,62.01,62.05,406365.0,48.8175,48.8175,48.7546,48.786,406365.0
2017-08-17 14:00:00,62.05,62.05,61.98,62.01,499610.0,48.786,48.786,48.731,48.7546,499610.0
2017-08-17 15:00:00,62.01,62.01,61.8,61.8,706574.0,48.7546,48.7546,48.5895,48.5895,706574.0
2017-08-18 09:30:00,61.91,61.93,61.79,61.81,278244.0,48.676,48.6917,48.5816,48.5974,278244.0
2017-08-18 10:00:00,61.8,61.93,61.8,61.87,322986.0,48.5895,48.6917,48.5895,48.6445,322986.0
2017-08-18 11:00:00,61.88,61.99,61.83,61.97,350564.0,48.6524,48.7389,48.6131,48.7231,350564.0
2017-08-18 12:00:00,61.98,62.09,61.93,62.06,343365.0,48.731,48.8175,48.6917,48.7939,343365.0
2017-08-18 13:00:00,62.06,62.07,61.94,61.95,210422.0,48.7939,48.8018,48.6996,48.7074,210422.0
2017-08-18 14:00:00,61.96,62.04,61.95,62.0,369155.0,48.7153,48.7782,48.7074,48.7467,369155.0
2017-08-18 15:00:00,62.0,62.06,61.94,61.94,738154.0,48.7467,48.7939,48.6996,48.6996,738154.0
2017-08-21 09:30:00,62.0,62.0,61.84,61.85,211015.0,48.7467,48.7467,48.6209,48.6288,211015.0
2017-08-21 10:00:00,61.85,61.98,61.81,61.97,233665.0,48.6288,48.731,48.5974,48.7231,233665.0
2017-08-21 11:00:00,61.97,62.05,61.93,61.98,203334.0,48.7231,48.786,48.6917,48.731,203334.0
2017-08-21 12:00:00,61.98,62.03,61.96,62.02,178180.0,48.731,48.7703,48.7153,48.7625,178180.0
2017-08-21 13:00:00,62.02,62.03,61.95,61.95,179116.0,48.7625,48.7703,48.7074,48.7074,179116.0
2017-08-21 14:00:00,61.95,61.98,61.91,61.92,1131331.0,48.7074,48.731,48.676,48.6838,1131331.0
2017-08-21 15:00:00,61.92,61.99,61.89,61.98,1008558.0,48.6838,48.7389,48.6603,48.731,1008558.0
2017-08-22 09:30:00,62.12,62.19,62.06,62.14,173278.0,48.8411,48.8961,48.7939,48.8568,173278.0
2017-08-22 10:00:00,62.14,62.25,62.12,62.23,360227.0,48.8568,48.9433,48.8411,48.9276,360227.0
2017-08-22 11:00:00,62.23,62.28,62.19,62.24,290689.0,48.9276,48.9669,48.8961,48.9354,290689.0
2017-08-22 12:00:00,62.23,62.26,62.22,62.25,224112.0,48.9276,48.9512,48.9197,48.9433,224112.0
2017-08-22 13:00:00,62.25,62.26,62.21,62.21,284329.0,48.9433,48.9512,48.9118,48.9118,284329.0
2017-08-22 14:00:00,62.22,62.26,62.19,62.24,419934.0,48.9197,48.9512,48.8961,48.9354,419934.0
2017-08-22 15:00:00,62.24,62.27,62.21,62.27,625278.0,48.9354,48.959,48.9118,48.959,625278.0
2017-08-23 09:30:00,62.12,62.18,62.07,62.18,247765.0,48.8411,48.8883,48.8018,48.8883,247765.0
2017-08-23 10:00:00,62.17,62.19,62.09,62.15,258358.0,48.8804,48.8961,48.8175,48.8647,258358.0
2017-08-23 11:00:00,62.15,62.21,62.13,62.19,439677.0,48.8647,48.9118,48.8489,48.8961,439677.0
2017-08-23 12:00:00,62.18,62.2,62.13,62.16,150826.0,48.8883,48.904,48.8489,48.8725,150826.0
2017-08-23 13:00:00,62.16,62.19,62.15,62.18,217545.0,48.8725,48.8961,48.8647,48.8883,217545.0
2017-08-23 14:00:00,62.19,62.27,62.17,62.24,309464.0,48.8961,48.959,48.8804,48.9354,309464.0
2017-08-23 15:00:00,62.24,62.27,62.23,62.25,415601.0,48.9354,48.959,48.9276,48.9433,415601.0
2017-08-24 09:30:00,62.3,62.32,62.19,62.21,194943.0,48.9826,48.9983,48.8961,48.9118,194943.0
2017-08-24 10:00:00,62.22,62.34,62.18,62.27,220762.0,48.9197,49.0141,48.8883,48.959,220762.0
2017-08-24 11:00:00,62.27,62.29,62.11,62.15,275140.0,48.959,48.9747,48.8332,48.8647,275140.0
2017-08-24 12:00:00,62.16,62.2,62.14,62.18,129292.0,48.8725,48.904,48.8568,48.8883,129292.0
2017-08-24 13:00:00,62.18,62.25,62.17,62.22,182411.0,48.8883,48.9433,48.8804,48.9197,182411.0
2017-08-24 14:00:00,62.22,62.23,62.15,62.17,429586.0,48.9197,48.9276,48.8647,48.8804,429586.0
2017-08-24 15:00:00,62.17,62.17,62.1,62.12,395172.0,48.8804,48.8804,48.8254,48.8411,395172.0
2017-08-25 09:30:00,62.36,62.39,62.31,62.33,298831.0,49.0298,49.0534,48.9905,49.0062,298831.0
2017-08-25 10:00:00,62.33,62.59,62.33,62.48,1213067.0,49.0062,49.2106,49.0062,49.1241,1213067.0
2017-08-25 11:00:00,62.48,62.5,62.41,62.44,730620.0,49.1241,49.1399,49.0691,49.0927,730620.0
2017-08-25 12:00:00,62.43,62.51,62.43,62.5,260128.0,49.0848,49.1477,49.0848,49.1399,260128.0
2017-08-25 13:00:00,62.5,62.53,62.49,62.51,213161.0,49.1399,49.1634,49.132,49.1477,213161.0
2017-08-25 14:00:00,62.51,62.55,62.48,62.55,442952.0,49.1477,49.1792,49.1241,49.1792,442952.0
2017-08-25 15:00:00,62.55,62.63,62.49,62.51,1486397.0,49.1792,49.2421,49.132,49.1477,1486397.0
2017-08-28 09:30:00,62.58,62.59,62.49,62.52,119576.0,49.2028,49.2106,49.132,49.1556,119576.0
2017-08-28 10:00:00,62.51,62.55,62.47,62.54,272147.0,49.1477,49.1792,49.1163,49.1713,272147.0
2017-08-28 11:00:00,62.54,62.56,62.46,62.51,164281.0,49.1713,49.187,49.1084,49.1477,164281.0
2017-08-28 12:00:00,62.51,62.52,62.45,62.49,118080.0,49.1477,49.1556,49.1005,49.132,118080.0
2017-08-28 13:00:00,62.48,62.54,62.48,62.53,142752.0,49.1241,49.1713,49.1241,49.1634,142752.0
2017-08-28 14:00:00,62.53,62.55,62.52,62.54,487492.0,49.1634,49.1792,49.1556,49.1713,487492.0
2017-08-28 15:00:00,62.54,62.55,62.47,62.51,693511.0,49.1713,49.1792,49.1163,49.1477,693511.0
2017-08-29 09:30:00,62.19,62.24,62.13,62.23,203791.0,48.8961,48.9354,48.8489,48.9276,203791.0
2017-08-29 10:00:00,62.24,62.34,62.19,62.34,381666.0,48.9354,49.0141,48.8961,49.0141,381666.0
2017-08-29 11:00:00,62.33,62.4,62.3,62.36,273617.0,49.0062,49.0612,48.9826,49.0298,273617.0
2017-08-29 12:00:00,62.35,62.36,62.32,62.33,240821.0,49.0219,49.0298,48.9983,49.0062,240821.0
2017-08-29 13:00:00,62.33,62.34,62.28,62.3,334070.0,49.0062,49.0141,48.9669,48.9826,334070.0
2017-08-29 14:00:00,62.3,62.34,62.25,62.32,376081.0,48.9826,49.0141,48.9433,48.9983,376081.0
2017-08-29 15:00:00,62.32,62.34,62.26,62.26,1254392.0,48.9983,49.0141,48.9512,48.9512,1254392.0
2017-08-30 09:30:00,62.19,62.2,62.14,62.15,183832.0,48.8961,48.904,48.8568,48.8647,183832.0
2017-08-30 10:00:00,62.15,62.18,62.09,62.18,235875.0,48.8647,48.8883,48.8175,48.8883,235875.0
2017-08-30 11:00:00,62.18,62.2,62.08,62.2,821675.0,48.8883,48.904,48.8096,48.904,821675.0
2017-08-30 12:00:00,62.19,62.2,62.15,62.18,359711.0,48.8961,48.904,48.8647,48.8883,359711.0
2017-08-30 13:00:00,62.18,62.23,62.16,62.22,176985.0,48.8883,48.9276,48.8725,48.9197,176985.0
2017-08-30 14:00:00,62.22,62.23,62.17,62.21,303196.0,48.9197,48.9276,48.8804,48.9118,303196.0
2017-08-30 15:00:00,62.2,62.21,62.13,62.18,616162.0,48.904,48.9118,48.8489,48.8883,616162.0
2017-08-31 09:30:00,62.45,62.48,62.4,62.44,155434.0,49.1005,49.1241,49.0612,49.0927,155434.0
2017-08-31 10:00:00,62.44,62.53,62.39,62.52,512023.0,49.0927,49.1634,49.0534,49.1556,512023.0
2017-08-31 11:00:00,62.52,62.59,62.45,62.56,1065706.0,49.1556,49.2106,49.1005,49.187,1065706.0
2017-08-31 12:00:00,62.55,62.58,62.54,62.58,246093.0,49.1792,49.2028,49.1713,49.2028,246093.0
2017-08-31 13:00:00,62.57,62.64,62.57,62.64,283269.0,49.1949,49.2499,49.1949,49.2499,283269.0
2017-08-31 14:00:00,62.64,62.71,62.63,62.71,423192.0,49.2499,49.305,49.2421,49.305,423192.0
2017-08-31 15:00:00,62.71,62.72,62.66,62.69,726432.0,49.305,49.3128,49.2657,49.2892,726432.0
2017-09-01 09:30:00,62.94,62.94,62.8,62.81,331366.0,49.4858,49.4858,49.3757,49.3836,331366.0
2017-09-01 10:00:00,62.8,62.89,62.73,62.88,666054.0,49.3757,49.4465,49.3207,49.4386,666054.0
2017-09-01 11:00:00,62.88,62.88,62.79,62.84,2686218.0,49.4386,49.4386,49.3679,49.4072,2686218.0
2017-09-01 12:00:00,62.84,62.88,62.8,62.8,469569.0,49.4072,49.4386,49.3757,49.3757,469569.0
2017-09-01 13:00:00,62.81,62.85,62.8,62.84,192877.0,49.3836,49.415,49.3757,49.4072,192877.0
2017-09-01 14:00:00,62.84,62.86,62.81,62.83,855837.0,49.4072,49.4229,49.3836,49.3993,855837.0
2017-09-01 15:00:00,62.83,62.84,62.77,62.77,698240.0,49.3993,49.4072,49.3521,49.3521,698240.0
2017-09-05 09:30:00,62.54,62.61,62.54,62.61,213287.0,49.1713,49.2263,49.1713,49.2263,213287.0
2017-09-05 10:00:00,62.6,62.69,62.56,62.58,690809.0,49.2185,49.2892,49.187,49.2028,690809.0
2017-09-05 11:00:00,62.58,62.58,62.5,62.55,172055.0,49.2028,49.2028,49.1399,49.1792,172055.0
2017-09-05 12:00:00,62.54,62.54,62.22,62.26,401095.0,49.1713,49.1713,48.9197,48.9512,401095.0
2017-09-05 13:00:00,62.26,62.28,62.14,62.25,630169.0,48.9512,48.9669,48.8568,48.9433,630169.0
2017-09-05 14:00:00,62.26,62.38,62.25,62.35,1086179.0,48.9512,49.0455,48.9433,49.0219,1086179.0
2017-09-05 15:00:00,62.35,62.41,62.3,62.37,857880.0,49.0219,49.0691,48.9826,49.0376,857880.0
2017-09-06 09:30:00,62.69,62.7,62.62,62.66,117622.0,49.2892,49.2971,49.2342,49.2657,117622.0
2017-09-06 10:00:00,62.66,62.76,62.63,62.76,585213.0,49.2657,49.3443,49.2421,49.3443,585213.0
2017-09-06 11:00:00,62.76,62.81,62.7,62.78,437915.0,49.3443,49.3836,49.2971,49.36,437915.0
2017-09-06 12:00:00,62.79,62.82,62.74,62.77,734940.0,49.3679,49.3915,49.3286,49.3521,734940.0
2017-09-06 13:00:00,62.77,62.84,62.77,62.82,258307.0,49.3521,49.4072,49.3521,49.3915,258307.0
2017-09-06 14:00:00,62.81,62.85,62.78,62.79,354049.0,49.3836,49.415,49.36,49.3679,354049.0
2017-09-06 15:00:00,62.78,62.83,62.72,62.74,564491.0,49.36,49.3993,49.3128,49.3286,564491.0
2017-09-07 09:30:00,63.27,63.28,63.16,63.2,272654.0,49.7453,49.7531,49.6588,49.6902,272654.0
2017-09-07 10:00:00,63.2,63.26,63.13,63.25,347016.0,49.6902,49.7374,49.6352,49.7295,347016.0
2017-09-07 11:00:00,63.25,63.29,63.2,63.21,258289.0,49.7295,49.761,49.6902,49.6981,258289.0
2017-09-07 12:00:00,63.21,63.22,63.11,63.12,381349.0,49.6981,49.7059,49.6195,49.6273,381349.0
2017-09-07 13:00:00,63.12,63.18,63.12,63.17,164934.0,49.6273,49.6745,49.6273,49.6666,164934.0
2017-09-07 14:00:00,63.16,63.19,63.14,63.18,434088.0,49.6588,49.6824,49.643,49.6745,434088.0
2017-09-07 15:00:00,63.19,63.27,63.17,63.26,1448385.0,49.6824,49.7453,49.6666,49.7374,1448385.0
2017-09-08 09:30:00,63.36,63.43,63.33,63.37,502424.0,49.816,49.8711,49.7924,49.8239,502424.0
2017-09-08 10:00:00,63.37,63.42,63.31,63.33,1533248.0,49.8239,49.8632,49.7767,49.7924,1533248.0
2017-09-08 11:00:00,63.33,63.41,63.33,63.4,1092655.0,49.7924,49.8553,49.7924,49.8475,1092655.0
2017-09-08 12:00:00,63.4,63.42,63.34,63.35,379931.0,49.8475,49.8632,49.8003,49.8082,379931.0
2017-09-08 13:00:00,63.35,63.36,63.31,63.34,194706.0,49.8082,49.816,49.7767,49.8003,194706.0
2017-09-08 14:00:00,63.34,63.37,63.32,63.33,420481.0,49.8003,49.8239,49.7846,49.7924,420481.0
2017-09-08 15:00:00,63.33,63.37,63.28,63.29,634505.0,49.7924,49.8239,49.7531,49.761,634505.0
2017-09-11 09:30:00,63.68,63.8,63.67,63.77,185974.0,50.0676,50.162,50.0598,50.1384,185974.0
2017-09-11 10:00:00,63.77,63.82,63.73,63.73,254426.0,50.1384,50.1777,50.1069,50.1069,254426.0
2017-09-11 11:00:00,63.73,63.78,63.7,63.76,175366.0,50.1069,50.1462,50.0833,50.1305,175366.0
2017-09-11 12:00:00,63.75,63.84,63.73,63.83,115426.0,50.1227,50.1934,50.1069,50.1856,115426.0
2017-09-11 13:00:00,63.84,63.85,63.78,63.8,132989.0,50.1934,50.2013,50.1462,50.162,132989.0
2017-09-11 14:00:00,63.8,63.83,63.77,63.78,288372.0,50.162,50.1856,50.1384,50.1462,288372.0
2017-09-11 15:00:00,63.78,63.78,63.73,63.75,526867.0,50.1462,50.1462,50.1069,50.1227,526867.0
2017-09-12 09:30:00,63.86,63.94,63.81,63.87,278282.0,50.2091,50.272,50.1698,50.217,278282.0
2017-09-12 10:00:00,63.87,63.94,63.84,63.88,218431.0,50.217,50.272,50.1934,50.2249,218431.0
2017-09-12 11:00:00,63.88,63.93,63.86,63.92,459944.0,50.2249,50.2642,50.2091,50.2563,459944.0
2017-09-12 12:00:00,63.93,63.94,63.87,63.93,320771.0,50.2642,50.272,50.217,50.2642,320771.0
2017-09-12 13:00:00,63.93,63.94,63.88,63.88,240257.0,50.2642,50.272,50.2249,50.2249,240257.0
2017-09-12 14:00:00,63.89,63.95,63.87,63.89,429766.0,50.2327,50.2799,50.217,50.2327,429766.0
2017-09-12 15:00:00,63.9,63.92,63.85,63.91,670545.0,50.2406,50.2563,50.2013,50.2485,670545.0
2017-09-13 09:30:00,63.81,63.82,63.75,63.76,600970.0,50.1698,50.1777,50.1227,50.1305,600970.0
2017-09-13 10:00:00,63.77,63.78,63.67,63.68,989111.0,50.1384,50.1462,50.0598,50.0676,989111.0
2017-09-13 11:00:00,63.68,63.68,63.51,63.58,681760.0,50.0676,50.0676,49.934,49.989,681760.0
2017-09-13 12:00:00,63.58,63.6,63.52,63.53,154903.0,49.989,50.0047,49.9418,49.9497,154903.0
2017-09-13 13:00:00,63.53,63.61,63.52,63.55,300611.0,49.9497,50.0126,49.9418,49.9654,300611.0
2017-09-13 14:00:00,63.56,63.59,63.53,63.54,313387.0,49.9733,49.9969,49.9497,49.9575,313387.0
2017-09-13 15:00:00,63.54,63.58,63.52,63.57,344492.0,49.9575,49.989,49.9418,49.9811,344492.0
2017-09-14 09:30:00,63.49,63.54,63.45,63.53,119695.0,49.9182,49.9575,49.8868,49.9497,119695.0
2017-09-14 10:00:00,63.54,63.57,63.52,63.55,227257.0,49.9575,49.9811,49.9418,49.9654,227257.0
2017-09-14 11:00:00,63.55,63.63,63.54,63.62,269219.0,49.9654,50.0283,49.9575,50.0204,269219.0
2017-09-14 12:00:00,63.62,63.63,63.58,63.62,292016.0,50.0204,50.0283,49.989,50.0204,292016.0
2017-09-14 13:00:00,63.63,63.7,63.61,63.69,307828.0,50.0283,50.0833,50.0126,50.0755,307828.0
2017-09-14 14:00:00,63.69,63.71,63.67,63.69,337259.0,50.0755,50.0912,50.0598,50.0755,337259.0
2017-09-14 15:00:00,63.69,63.72,63.67,63.72,661662.0,50.0755,50.0991,50.0598,50.0991,661662.0
2017-09-15 09:30:00,63.8,63.81,63.68,63.76,185292.0,50.162,50.1698,50.0676,50.1305,185292.0
2017-09-15 10:00:00,63.77,63.78,63.68,63.72,300479.0,50.1384,50.1462,50.0676,50.0991,300479.0
2017-09-15 11:00:00,63.72,63.74,63.67,63.74,303189.0,50.0991,50.1148,50.0598,50.1148,303189.0
2017-09-15 12:00:00,63.74,63.75,63.67,63.69,291851.0,50.1148,50.1227,50.0598,50.0755,291851.0
2017-09-15 13:00:00,63.68,63.69,63.65,63.69,202579.0,50.0676,50.0755,50.044,50.0755,202579.0
2017-09-15 14:00:00,63.69,63.73,63.66,63.73,366671.0,50.0755,50.1069,50.0519,50.1069,366671.0
2017-09-15 15:00:00,63.73,63.77,63.72,63.76,823137.0,50.1069,50.1384,50.0991,50.1305,823137.0
2017-09-18 09:30:00,63.94,64.0,63.9,64.0,243350.0,50.272,50.3192,50.2406,50.3192,243350.0
2017-09-18 10:00:00,64.0,64.02,63.89,63.9,388970.0,50.3192,50.3349,50.2327,50.2406,388970.0
2017-09-18 11:00:00,63.89,63.92,63.82,63.84,408806.0,50.2327,50.2563,50.1777,50.1934,408806.0
2017-09-18 12:00:00,63.84,63.85,63.77,63.8,111149.0,50.1934,50.2013,50.1384,50.162,111149.0
2017-09-18 13:00:00,63.81,63.85,63.79,63.82,177584.0,50.1698,50.2013,50.1541,50.1777,177584.0
2017-09-18 14:00:00,63.82,63.84,63.73,63.83,349805.0,50.1777,50.1934,50.1069,50.1856,349805.0
2017-09-18 15:00:00,63.83,63.89,63.82,63.84,517373.0,50.1856,50.2327,50.1777,50.1934,517373.0
2017-09-19 09:30:00,64.12,64.12,64.05,64.08,243845.0,50.4136,50.4136,50.3585,50.3821,243845.0
2017-09-19 10:00:00,64.07,64.1,64.02,64.07,200035.0,50.3742,50.3978,50.3349,50.3742,200035.0
2017-09-19 11:00:00,64.06,64.08,64.02,64.08,299045.0,50.3664,50.3821,50.3349,50.3821,299045.0
2017-09-19 12:00:00,64.07,64.1,63.98,64.01,404549.0,50.3742,50.3978,50.3035,50.3271,404549.0
2017-09-19 13:00:00,64.02,64.12,64.01,64.12,298688.0,50.3349,50.4136,50.3271,50.4136,298688.0
2017-09-19 14:00:00,64.11,64.17,64.1,64.13,303515.0,50.4057,50.4529,50.3978,50.4214,303515.0
2017-09-19 15:00:00,64.14,64.15,64.12,64.14,268710.0,50.4293,50.4371,50.4136,50.4293,268710.0
2017-09-20 09:30:00,64.14,64.2,64.13,64.15,219350.0,50.4293,50.4765,50.4214,50.4371,219350.0
2017-09-20 10:00:00,64.15,64.2,64.1,64.16,217654.0,50.4371,50.4765,50.3978,50.445,217654.0
2017-09-20 11:00:00,64.16,64.21,64.12,64.2,240231.0,50.445,50.4843,50.4136,50.4765,240231.0
2017-09-20 12:00:00,64.2,64.28,64.2,64.27,200157.0,50.4765,50.5394,50.4765,50.5315,200157.0
2017-09-20 13:00:00,64.27,64.31,64.21,64.29,166293.0,50.5315,50.5629,50.4843,50.5472,166293.0
2017-09-20 14:00:00,64.28,64.34,63.7,63.89,955876.0,50.5394,50.5865,50.0833,50.2327,955876.0
2017-09-20 15:00:00,63.87,64.03,63.8,64.01,660256.0,50.217,50.3428,50.162,50.3271,660256.0
2017-09-21 09:30:00,63.84,63.86,63.75,63.79,287704.0,50.1934,50.2091,50.1227,50.1541,287704.0
2017-09-21 10:00:00,63.78,63.85,63.77,63.84,3258484.0,50.1462,50.2013,50.1384,50.1934,3258484.0
2017-09-21 11:00:00,63.84,63.94,63.84,63.9,415236.0,50.1934,50.272,50.1934,50.2406,415236.0
2017-09-21 12:00:00,63.9,63.92,63.88,63.9,246668.0,50.2406,50.2563,50.2249,50.2406,246668.0
2017-09-21 13:00:00,63.9,63.94,63.89,63.91,366824.0,50.2406,50.272,50.2327,50.2485,366824.0
2017-09-21 14:00:00,63.92,63.93,63.88,63.91,578319.0,50.2563,50.2642,50.2249,50.2485,578319.0
2017-09-21 15:00:00,63.91,63.94,63.85,63.85,488848.0,50.2485,50.272,50.2013,50.2013,488848.0
2017-09-22 09:30:00,64.05,64.08,64.0,64.04,3687311.0,50.3585,50.3821,50.3192,50.3507,3687311.0
2017-09-22 10:00:00,64.04,64.15,64.03,64.07,367489.0,50.3507,50.4371,50.3428,50.3742,367489.0
2017-09-22 11:00:00,64.07,64.1,64.03,64.1,311510.0,50.3742,50.3978,50.3428,50.3978,311510.0
2017-09-22 12:00:00,64.1,64.1,63.98,64.01,380789.0,50.3978,50.3978,50.3035,50.3271,380789.0
2017-09-22 13:00:00,64.01,64.04,63.98,64.03,248254.0,50.3271,50.3507,50.3035,50.3428,248254.0
2017-09-22 14:00:00,64.03,64.06,64.01,64.02,348518.0,50.3428,50.3664,50.3271,50.3349,348518.0
2017-09-22 15:00:00,64.02,64.04,64.0,64.03,355613.0,50.3349,50.3507,50.3192,50.3428,355613.0
2017-09-25 09:30:00,63.87,63.92,63.8,63.9,513499.0,50.217,50.2563,50.162,50.2406,513499.0
2017-09-25 10:00:00,63.91,63.95,63.8,63.8,2148183.0,50.2485,50.2799,50.162,50.162,2148183.0
2017-09-25 11:00:00,63.8,63.84,63.68,63.69,1414950.0,50.162,50.1934,50.0676,50.0755,1414950.0
2017-09-25 12:00:00,63.69,63.74,63.59,63.72,224274.0,50.0755,50.1148,49.9969,50.0991,224274.0
2017-09-25 13:00:00,63.72,63.75,63.68,63.71,399869.0,50.0991,50.1227,50.0676,50.0912,399869.0
2017-09-25 14:00:00,63.72,63.73,63.66,63.7,395676.0,50.0991,50.1069,50.0519,50.0833,395676.0
2017-09-25 15:00:00,63.7,63.77,63.69,63.72,661759.0,50.0833,50.1384,50.0755,50.0991,661759.0
2017-09-26 09:30:00,63.6,63.64,63.57,63.57,266192.0,50.0047,50.0362,49.9811,49.9811,266192.0
2017-09-26 10:00:00,63.56,63.6,63.46,63.46,303258.0,49.9733,50.0047,49.8946,49.8946,303258.0
2017-09-26 11:00:00,63.47,63.47,63.38,63.41,383695.0,49.9025,49.9025,49.8317,49.8553,383695.0
2017-09-26 12:00:00,63.41,63.49,63.35,63.46,1172715.0,49.8553,49.9182,49.8082,49.8946,1172715.0
2017-09-26 13:00:00,63.46,63.6,63.46,63.59,405243.0,49.8946,50.0047,49.8946,49.9969,405243.0
2017-09-26 14:00:00,63.59,63.6,63.53,63.55,1120310.0,49.9969,50.0047,49.9497,49.9654,1120310.0
2017-09-26 15:00:00,63.55,63.57,63.52,63.54,881914.0,49.9654,49.9811,49.9418,49.9575,881914.0
2017-09-27 09:30:00,63.46,63.51,63.44,63.47,205743.0,49.8946,49.934,49.8789,49.9025,205743.0
2017-09-27 10:00:00,63.48,63.53,63.43,63.45,344904.0,49.9104,49.9497,49.8711,49.8868,344904.0
2017-09-27 11:00:00,63.45,63.52,63.42,63.49,8362813.0,49.8868,49.9418,49.8632,49.9182,8362813.0
2017-09-27 12:00:00,63.48,63.56,63.46,63.56,389378.0,49.9104,49.9733,49.8946,49.9733,389378.0
2017-09-27 13:00:00,63.55,63.61,63.53,63.59,500199.0,49.9654,50.0126,49.9497,49.9969,500199.0
2017-09-27 14:00:00,63.6,63.68,63.6,63.66,672872.0,50.0047,50.0676,50.0047,50.0519,672872.0
2017-09-27 15:00:00,63.65,63.68,63.6,63.61,1141619.0,50.044,50.0676,50.0047,50.0126,1141619.0
2017-09-28 09:30:00,63.67,63.73,63.65,63.71,87757.0,50.0598,50.1069,50.044,50.0912,87757.0
2017-09-28 10:00:00,63.71,63.75,63.68,63.72,6644316.0,50.0912,50.1227,50.0676,50.0991,6644316.0
2017-09-28 11:00:00,63.72,63.8,63.71,63.75,258313.0,50.0991,50.162,50.0912,50.1227,258313.0
2017-09-28 12:00:00,63.76,63.83,63.74,63.83,203207.0,50.1305,50.1856,50.1148,50.1856,203207.0
2017-09-28 13:00:00,63.82,63.88,63.81,63.88,416244.0,50.1777,50.2249,50.1698,50.2249,416244.0
2017-09-28 14:00:00,63.88,63.9,63.85,63.88,407346.0,50.2249,50.2406,50.2013,50.2249,407346.0
2017-09-28 15:00:00,63.88,63.88,63.8,63.82,416848.0,50.2249,50.2249,50.162,50.1777,416848.0
2017-09-29 09:30:00,63.99,64.0,63.86,63.9,2822752.0,50.3113,50.3192,50.2091,50.2406,2822752.0
2017-09-29 10:00:00,63.91,64.07,63.89,64.05,705937.0,50.2485,50.3742,50.2327,50.3585,705937.0
2017-09-29 11:00:00,64.05,64.13,64.02,64.13,970250.0,50.3585,50.4214,50.3349,50.4214,970250.0
2017-09-29 12:00:00,64.13,64.13,64.11,64.13,827063.0,50.4214,50.4214,50.4057,50.4214,827063.0
2017-09-29 13:00:00,64.13,64.14,64.1,64.13,463751.0,50.4214,50.4293,50.3978,50.4214,463751.0
2017-09-29 14:00:00,64.13,64.24,64.11,64.2,948015.0,50.4214,50.5079,50.4057,50.4765,948015.0
2017-09-29 15:00:00,64.2,64.26,64.19,64.2,1020541.0,50.4765,50.5236,50.4686,50.4765,1020541.0
2017-10-02 09:30:00,64.01,64.06,63.98,64.06,866101.0,50.3271,50.3664,50.3035,50.3664,866101.0
2017-10-02 10:00:00,64.05,64.1,63.97,64.03,702191.0,50.3585,50.3978,50.2956,50.3428,702191.0
2017-10-02 11:00:00,64.03,64.1,64.02,64.07,1094636.0,50.3428,50.3978,50.3349,50.3742,1094636.0
2017-10-02 12:00:00,64.08,64.16,64.05,64.14,496193.0,50.3821,50.445,50.3585,50.4293,496193.0
2017-10-02 13:00:00,64.14,64.17,64.12,64.14,760408.0,50.4293,50.4529,50.4136,50.4293,760408.0
2017-10-02 14:00:00,64.14,64.2,64.12,64.18,575630.0,50.4293,50.4765,50.4136,50.4607,575630.0
2017-10-02 15:00:00,64.17,64.19,64.1,64.11,1292079.0,50.4529,50.4686,50.3978,50.4057,1292079.0
2017-10-03 09:30:00,64.16,64.22,64.11,64.2,212965.0,50.445,50.4922,50.4057,50.4765,212965.0
2017-10-03 10:00:00,64.2,64.26,64.2,64.23,193619.0,50.4765,50.5236,50.4765,50.5,193619.0
2017-10-03 11:00:00,64.25,64.31,64.23,64.26,314049.0,50.5158,50.5629,50.5,50.5236,314049.0
2017-10-03 12:00:00,64.25,64.29,64.22,64.28,326468.0,50.5158,50.5472,50.4922,50.5394,326468.0
2017-10-03 13:00:00,64.28,64.29,64.26,64.26,361388.0,50.5394,50.5472,50.5236,50.5236,361388.0
2017-10-03 14:00:00,64.27,64.31,64.25,64.31,425356.0,50.5315,50.5629,50.5158,50.5629,425356.0
2017-10-03 15:00:00,64.31,64.34,64.29,64.34,491610.0,50.5629,50.5865,50.5472,50.5865,491610.0
2017-10-04 09:30:00,64.19,64.24,64.17,64.23,1395989.0,50.4686,50.5079,50.4529,50.5,1395989.0
2017-10-04 10:00:00,64.23,64.25,64.16,64.23,691052.0,50.5,50.5158,50.445,50.5,691052.0
2017-10-04 11:00:00,64.23,64.28,64.2,64.27,564879.0,50.5,50.5394,50.4765,50.5315,564879.0
2017-10-04 12:00:00,64.27,64.29,64.24,64.26,532983.0,50.5315,50.5472,50.5079,50.5236,532983.0
2017-10-04 13:00:00,64.26,64.26,64.19,64.22,682556.0,50.5236,50.5236,50.4686,50.4922,682556.0
2017-10-04 14:00:00,64.22,64.23,64.19,64.23,751332.0,50.4922,50.5,50.4686,50.5,751332.0
2017-10-04 15:00:00,64.23,64.25,64.2,64.23,971677.0,50.5,50.5158,50.4765,50.5,971677.0
2017-10-05 09:30:00,64.11,64.18,64.05,64.13,460102.0,50.4057,50.4607,50.3585,50.4214,460102.0
2017-10-05 10:00:00,64.13,64.17,64.11,64.12,340138.0,50.4214,50.4529,50.4057,50.4136,340138.0
2017-10-05 11:00:00,64.12,64.16,64.09,64.14,484787.0,50.4136,50.445,50.39,50.4293,484787.0
2017-10-05 12:00:00,64.14,64.2,64.14,64.18,183919.0,50.4293,50.4765,50.4293,50.4607,183919.0
2017-10-05 13:00:00,64.17,64.2,64.16,64.17,393736.0,50.4529,50.4765,50.445,50.4529,393736.0
2017-10-05 14:00:00,64.18,64.18,64.12,64.16,604285.0,50.4607,50.4607,50.4136,50.445,604285.0
2017-10-05 15:00:00,64.16,64.17,64.12,64.17,1192094.0,50.445,50.4529,50.4136,50.4529,1192094.0
2017-10-06 09:30:00,63.86,63.92,63.84,63.87,539558.0,50.2091,50.2563,50.1934,50.217,539558.0
2017-10-06 10:00:00,63.88,64.01,63.86,64.01,576273.0,50.2249,50.3271,50.2091,50.3271,576273.0
2017-10-06 11:00:00,64.0,64.03,63.94,64.01,487768.0,50.3192,50.3428,50.272,50.3271,487768.0
2017-10-06 12:00:00,64.0,64.02,63.97,64.01,268922.0,50.3192,50.3349,50.2956,50.3271,268922.0
2017-10-06 13:00:00,64.01,64.03,63.98,64.02,241997.0,50.3271,50.3428,50.3035,50.3349,241997.0
2017-10-06 14:00:00,64.01,64.07,64.01,64.06,335217.0,50.3271,50.3742,50.3271,50.3664,335217.0
2017-10-06 15:00:00,64.06,64.11,64.05,64.1,587790.0,50.3664,50.4057,50.3585,50.3978,587790.0
2017-10-09 09:30:00,64.17,64.23,64.15,64.16,163886.0,50.4529,50.5,50.4371,50.445,163886.0
2017-10-09 10:00:00,64.15,64.17,64.11,64.15,119573.0,50.4371,50.4529,50.4057,50.4371,119573.0
2017-10-09 11:00:00,64.15,64.21,64.14,64.19,255750.0,50.4371,50.4843,50.4293,50.4686,255750.0
2017-10-09 12:00:00,64.19,64.2,64.17,64.18,144742.0,50.4686,50.4765,50.4529,50.4607,144742.0
2017-10-09 13:00:00,64.18,64.2,64.17,64.2,141201.0,50.4607,50.4765,50.4529,50.4765,141201.0
2017-10-09 14:00:00,64.19,64.19,64.13,64.14,376675.0,50.4686,50.4686,50.4214,50.4293,376675.0
2017-10-09 15:00:00,64.13,64.13,64.08,64.12,659796.0,50.4214,50.4214,50.3821,50.4136,659796.0
2017-10-10 09:30:00,64.52,64.58,64.48,64.56,155349.0,50.7281,50.7752,50.6966,50.7595,155349.0
2017-10-10 10:00:00,64.56,64.6,64.47,64.6,305841.0,50.7595,50.791,50.6887,50.791,305841.0
2017-10-10 11:00:00,64.59,64.63,64.54,64.55,374466.0,50.7831,50.8145,50.7438,50.7516,374466.0
2017-10-10 12:00:00,64.55,64.61,64.51,64.6,224187.0,50.7516,50.7988,50.7202,50.791,224187.0
2017-10-10 13:00:00,64.61,64.76,64.54,64.7,2506702.0,50.7988,50.9168,50.7438,50.8696,2506702.0
2017-10-10 14:00:00,64.7,64.73,64.68,64.7,233993.0,50.8696,50.8932,50.8539,50.8696,233993.0
2017-10-10 15:00:00,64.7,64.74,64.67,64.73,592011.0,50.8696,50.901,50.846,50.8932,592011.0
2017-10-11 09:30:00,64.76,64.79,64.73,64.77,272202.0,50.9168,50.9403,50.8932,50.9246,272202.0
2017-10-11 10:00:00,64.78,64.78,64.75,64.76,289832.0,50.9325,50.9325,50.9089,50.9168,289832.0
2017-10-11 11:00:00,64.76,64.8,64.74,64.77,609118.0,50.9168,50.9482,50.901,50.9246,609118.0
2017-10-11 12:00:00,64.76,64.79,64.76,64.78,373168.0,50.9168,50.9403,50.9168,50.9325,373168.0
2017-10-11 13:00:00,64.78,64.8,64.77,64.79,359040.0,50.9325,50.9482,50.9246,50.9403,359040.0
2017-10-11 14:00:00,64.78,64.87,64.78,64.85,559280.0,50.9325,51.0032,50.9325,50.9875,559280.0
2017-10-11 15:00:00,64.85,64.92,64.84,64.9,2262859.0,50.9875,51.0426,50.9797,51.0268,2262859.0
2017-10-12 09:30:00,64.85,64.85,64.77,64.78,770941.0,50.9875,50.9875,50.9246,50.9325,770941.0
2017-10-12 10:00:00,64.78,64.86,64.76,64.84,1020341.0,50.9325,50.9954,50.9168,50.9797,1020341.0
2017-10-12 11:00:00,64.85,64.91,64.84,64.89,595852.0,50.9875,51.0347,50.9797,51.019,595852.0
2017-10-12 12:00:00,64.89,64.97,64.89,64.9,1093898.0,51.019,51.0819,51.019,51.0268,1093898.0
2017-10-12 13:00:00,64.91,64.98,64.9,64.96,478191.0,51.0347,51.0897,51.0268,51.074,478191.0
2017-10-12 14:00:00,64.96,64.98,64.9,64.91,1196650.0,51.074,51.0897,51.0268,51.0347,1196650.0
2017-10-12 15:00:00,64.91,64.92,64.84,64.87,861033.0,51.0347,51.0426,50.9797,51.0032,861033.0
2017-10-13 09:30:00,65.3,65.33,65.22,65.25,158609.0,51.3413,51.3649,51.2784,51.302,158609.0
2017-10-13 10:00:00,65.25,65.32,65.19,65.22,262382.0,51.302,51.357,51.2548,51.2784,262382.0
2017-10-13 11:00:00,65.22,65.25,65.17,65.22,201171.0,51.2784,51.302,51.2391,51.2784,201171.0
2017-10-13 12:00:00,65.22,65.29,65.2,65.24,241098.0,51.2784,51.3335,51.2627,51.2941,241098.0
2017-10-13 13:00:00,65.24,65.27,65.21,65.22,223367.0,51.2941,51.3177,51.2706,51.2784,223367.0
2017-10-13 14:00:00,65.22,65.23,65.18,65.21,432466.0,51.2784,51.2863,51.247,51.2706,432466.0
2017-10-13 15:00:00,65.22,65.24,65.19,65.21,483558.0,51.2784,51.2941,51.2548,51.2706,483558.0
2017-10-16 09:30:00,65.23,65.27,65.19,65.23,222399.0,51.2863,51.3177,51.2548,51.2863,222399.0
2017-10-16 10:00:00,65.23,65.25,65.17,65.18,498074.0,51.2863,51.302,51.2391,51.247,498074.0
2017-10-16 11:00:00,65.19,65.26,65.18,65.2,304693.0,51.2548,51.3099,51.247,51.2627,304693.0
2017-10-16 12:00:00,65.2,65.22,65.16,65.2,528083.0,51.2627,51.2784,51.2312,51.2627,528083.0
2017-10-16 13:00:00,65.2,65.21,65.17,65.18,431789.0,51.2627,51.2706,51.2391,51.247,431789.0
2017-10-16 14:00:00,65.18,65.21,65.13,65.14,859743.0,51.247,51.2706,51.2077,51.2155,859743.0
2017-10-16 15:00:00,65.14,65.19,65.12,65.18,516089.0,51.2155,51.2548,51.1998,51.247,516089.0
2017-10-17 09:30:00,64.99,64.99,64.94,64.96,164488.0,51.0976,51.0976,51.0583,51.074,164488.0
2017-10-17 10:00:00,64.95,64.96,64.87,64.91,1303884.0,51.0661,51.074,51.0032,51.0347,1303884.0
2017-10-17 11:00:00,64.91,64.94,64.86,64.89,432113.0,51.0347,51.0583,50.9954,51.019,432113.0
2017-10-17 12:00:00,64.89,64.94,64.88,64.91,371913.0,51.019,51.0583,51.0111,51.0347,371913.0
2017-10-17 13:00:00,64.91,64.95,64.9,64.95,216446.0,51.0347,51.0661,51.0268,51.0661,216446.0
2017-10-17 14:00:00,64.94,65.02,64.93,65.02,294142.0,51.0583,51.1212,51.0504,51.1212,294142.0
2017-10-17 15:00:00,65.02,65.03,64.98,64.99,622451.0,51.1212,51.129,51.0897,51.0976,622451.0
2017-10-18 09:30:00,65.08,65.11,65.03,65.03,328914.0,51.1683,51.1919,51.129,51.129,328914.0
2017-10-18 10:00:00,65.03,65.09,65.0,65.07,373191.0,51.129,51.1762,51.1054,51.1605,373191.0
2017-10-18 11:00:00,65.07,65.07,65.0,65.05,347795.0,51.1605,51.1605,51.1054,51.1448,347795.0
2017-10-18 12:00:00,65.04,65.13,65.04,65.1,564554.0,51.1369,51.2077,51.1369,51.1841,564554.0
2017-10-18 13:00:00,65.11,65.13,65.1,65.12,238334.0,51.1919,51.2077,51.1841,51.1998,238334.0
2017-10-18 14:00:00,65.12,65.16,65.11,65.16,448883.0,51.1998,51.2312,51.1919,51.2312,448883.0
2017-10-18 15:00:00,65.15,65.18,65.13,65.16,484085.0,51.2234,51.247,51.2077,51.2312,484085.0
2017-10-19 09:30:00,64.83,64.88,64.79,64.84,225425.0,50.9718,51.0111,50.9403,50.9797,225425.0
2017-10-19 10:00:00,64.83,64.98,64.82,64.97,651413.0,50.9718,51.0897,50.9639,51.0819,651413.0
2017-10-19 11:00:00,64.97,65.0,64.92,64.93,267339.0,51.0819,51.1054,51.0426,51.0504,267339.0
2017-10-19 12:00:00,64.93,64.94,64.88,64.9,244651.0,51.0504,51.0583,51.0111,51.0268,244651.0
2017-10-19 13:00:00,64.91,64.94,64.9,64.93,145172.0,51.0347,51.0583,51.0268,51.0504,145172.0
2017-10-19 14:00:00,64.94,64.97,64.92,64.93,393877.0,51.0583,51.0819,51.0426,51.0504,393877.0
2017-10-19 15:00:00,64.93,65.01,64.91,65.01,1042050.0,51.0504,51.1133,51.0347,51.1133,1042050.0
2017-10-20 09:30:00,64.99,64.99,64.88,64.89,213502.0,51.0976,51.0976,51.0111,51.019,213502.0
2017-10-20 10:00:00,64.89,64.96,64.85,64.86,597282.0,51.019,51.074,50.9875,50.9954,597282.0
2017-10-20 11:00:00,64.86,64.9,64.83,64.86,658211.0,50.9954,51.0268,50.9718,50.9954,658211.0
2017-10-20 12:00:00,64.85,64.92,64.84,64.92,236861.0,50.9875,51.0426,50.9797,51.0426,236861.0
2017-10-20 13:00:00,64.91,64.96,64.91,64.94,445582.0,51.0347,51.074,51.0347,51.0583,445582.0
2017-10-20 14:00:00,64.94,64.97,64.9,64.92,355725.0,51.0583,51.0819,51.0268,51.0426,355725.0
2017-10-20 15:00:00,64.92,64.94,64.9,64.9,630821.0,51.0426,51.0583,51.0268,51.0268,630821.0
2017-10-23 09:30:00,64.98,64.98,64.91,64.96,209026.0,51.0897,51.0897,51.0347,51.074,209026.0
2017-10-23 10:00:00,64.96,64.98,64.89,64.91,310546.0,51.074,51.0897,51.019,51.0347,310546.0
2017-10-23 11:00:00,64.91,64.94,64.82,64.9,455319.0,51.0347,51.0583,50.9639,51.0268,455319.0
2017-10-23 12:00:00,64.9,64.91,64.86,64.88,155076.0,51.0268,51.0347,50.9954,51.0111,155076.0
2017-10-23 13:00:00,64.89,64.9,64.82,64.83,219268.0,51.019,51.0268,50.9639,50.9718,219268.0
2017-10-23 14:00:00,64.83,64.84,64.78,64.81,481450.0,50.9718,50.9797,50.9325,50.9561,481450.0
2017-10-23 15:00:00,64.82,64.82,64.75,64.78,515617.0,50.9639,50.9639,50.9089,50.9325,515617.0
2017-10-24 09:30:00,64.89,64.9,64.82,64.83,286256.0,51.019,51.0268,50.9639,50.9718,286256.0
2017-10-24 10:00:00,64.83,64.94,64.82,64.88,378873.0,50.9718,51.0583,50.9639,51.0111,378873.0
2017-10-24 11:00:00,64.88,64.95,64.86,64.92,329700.0,51.0111,51.0661,50.9954,51.0426,329700.0
2017-10-24 12:00:00,64.92,64.95,64.9,64.94,159484.0,51.0426,51.0661,51.0268,51.0583,159484.0
2017-10-24 13:00:00,64.94,64.98,64.9,64.94,282865.0,51.0583,51.0897,51.0268,51.0583,282865.0
2017-10-24 14:00:00,64.94,65.02,64.92,65.01,382779.0,51.0583,51.1212,51.0426,51.1133,382779.0
2017-10-24 15:00:00,65.01,65.04,64.89,64.89,978758.0,51.1133,51.1369,51.019,51.019,978758.0
2017-10-25 09:30:00,64.91,64.93,64.88,64.89,239361.0,51.0347,51.0504,51.0111,51.019,239361.0
2017-10-25 10:00:00,64.88,64.88,64.7,64.71,616756.0,51.0111,51.0111,50.8696,50.8774,616756.0
2017-10-25 11:00:00,64.71,64.71,64.57,64.6,477727.0,50.8774,50.8774,50.7674,50.791,477727.0
2017-10-25 12:00:00,64.6,64.61,64.46,64.57,405567.0,50.791,50.7988,50.6809,50.7674,405567.0
2017-10-25 13:00:00,64.56,64.66,64.56,64.66,302796.0,50.7595,50.8381,50.7595,50.8381,302796.0
2017-10-25 14:00:00,64.65,64.72,64.64,64.67,495832.0,50.8303,50.8853,50.8224,50.846,495832.0
2017-10-25 15:00:00,64.66,64.73,64.64,64.68,791589.0,50.8381,50.8932,50.8224,50.8539,791589.0
2017-10-26 09:30:00,64.83,64.86,64.74,64.8,252633.0,50.9718,50.9954,50.901,50.9482,252633.0
2017-10-26 10:00:00,64.79,64.88,64.72,64.79,270821.0,50.9403,51.0111,50.8853,50.9403,270821.0
2017-10-26 11:00:00,64.8,64.87,64.73,64.86,344821.0,50.9482,51.0032,50.8932,50.9954,344821.0
2017-10-26 12:00:00,64.86,64.9,64.83,64.86,286017.0,50.9954,51.0268,50.9718,50.9954,286017.0
2017-10-26 13:00:00,64.85,64.87,64.79,64.81,501153.0,50.9875,51.0032,50.9403,50.9561,501153.0
2017-10-26 14:00:00,64.81,64.84,64.75,64.77,409260.0,50.9561,50.9797,50.9089,50.9246,409260.0
2017-10-26 15:00:00,64.77,64.77,64.66,64.67,773286.0,50.9246,50.9246,50.8381,50.846,773286.0
2017-10-27 09:30:00,64.67,64.67,64.54,64.59,293800.0,50.846,50.846,50.7438,50.7831,293800.0
2017-10-27 10:00:00,64.59,64.79,64.57,64.69,401468.0,50.7831,50.9403,50.7674,50.8617,401468.0
2017-10-27 11:00:00,64.69,64.76,64.67,64.71,468718.0,50.8617,50.9168,50.846,50.8774,468718.0
2017-10-27 12:00:00,64.71,64.74,64.7,64.73,254056.0,50.8774,50.901,50.8696,50.8932,254056.0
2017-10-27 13:00:00,64.73,64.75,64.71,64.73,215216.0,50.8932,50.9089,50.8774,50.8932,215216.0
2017-10-27 14:00:00,64.73,64.8,64.72,64.78,466634.0,50.8932,50.9482,50.8853,50.9325,466634.0
2017-10-27 15:00:00,64.79,64.83,64.76,64.8,472067.0,50.9403,50.9718,50.9168,50.9482,472067.0
2017-10-30 09:30:00,64.88,64.92,64.84,64.9,231096.0,51.0111,51.0426,50.9797,51.0268,231096.0
2017-10-30 10:00:00,64.91,64.91,64.87,64.91,170494.0,51.0347,51.0347,51.0032,51.0347,170494.0
2017-10-30 11:00:00,64.92,64.95,64.87,64.92,254590.0,51.0426,51.0661,51.0032,51.0426,254590.0
2017-10-30 12:00:00,64.93,64.98,64.87,64.96,166867.0,51.0504,51.0897,51.0032,51.074,166867.0
2017-10-30 13:00:00,64.96,64.97,64.9,64.92,311959.0,51.074,51.0819,51.0268,51.0426,311959.0
2017-10-30 14:00:00,64.94,64.97,64.92,64.97,722875.0,51.0583,51.0819,51.0426,51.0819,722875.0
2017-10-30 15:00:00,64.97,65.0,64.92,64.98,704830.0,51.0819,51.1054,51.0426,51.0897,704830.0
2017-10-31 09:30:00,65.17,65.17,65.09,65.12,286985.0,51.2391,51.2391,51.1762,51.1998,286985.0
2017-10-31 10:00:00,65.11,65.15,65.06,65.13,1061670.0,51.1919,51.2234,51.1526,51.2077,1061670.0
2017-10-31 11:00:00,65.13,65.23,65.1,65.21,1815011.0,51.2077,51.2863,51.1841,51.2706,1815011.0
2017-10-31 12:00:00,65.21,65.32,65.2,65.31,343120.0,51.2706,51.357,51.2627,51.3492,343120.0
2017-10-31 13:00:00,65.31,65.31,65.26,65.29,456493.0,51.3492,51.3492,51.3099,51.3335,456493.0
2017-10-31 14:00:00,65.3,65.32,65.28,65.3,355898.0,51.3413,51.357,51.3256,51.3413,355898.0
2017-10-31 15:00:00,65.3,65.32,65.24,65.26,993471.0,51.3413,51.357,51.2941,51.3099,993471.0
2017-11-01 09:30:00,65.58,65.58,65.49,65.56,853064.0,51.5615,51.5615,51.4907,51.5457,853064.0
2017-11-01 10:00:00,65.57,65.63,65.54,65.56,544651.0,51.5536,51.6008,51.53,51.5457,544651.0
2017-11-01 11:00:00,65.56,65.58,65.42,65.45,423999.0,51.5457,51.5615,51.4357,51.4593,423999.0
2017-11-01 12:00:00,65.45,65.47,65.41,65.44,397049.0,51.4593,51.475,51.4278,51.4514,397049.0
2017-11-01 13:00:00,65.44,65.46,65.38,65.41,323165.0,51.4514,51.4671,51.4042,51.4278,323165.0
2017-11-01 14:00:00,65.42,65.51,65.35,65.41,718389.0,51.4357,51.5064,51.3806,51.4278,718389.0
2017-11-01 15:00:00,65.41,65.45,65.35,65.37,971931.0,51.4278,51.4593,51.3806,51.3964,971931.0
2017-11-02 09:30:00,65.33,65.34,65.29,65.31,289832.0,51.3649,51.3728,51.3335,51.3492,289832.0
2017-11-02 10:00:00,65.31,65.38,65.28,65.35,397446.0,51.3492,51.4042,51.3256,51.3806,397446.0
2017-11-02 11:00:00,65.35,65.4,65.31,65.37,303700.0,51.3806,51.4199,51.3492,51.3964,303700.0
2017-11-02 12:00:00,65.38,65.41,65.35,65.4,339826.0,51.4042,51.4278,51.3806,51.4199,339826.0
2017-11-02 13:00:00,65.4,65.42,65.37,65.39,228099.0,51.4199,51.4357,51.3964,51.4121,228099.0
2017-11-02 14:00:00,65.39,65.43,65.38,65.4,567072.0,51.4121,51.4435,51.4042,51.4199,567072.0
2017-11-02 15:00:00,65.41,65.52,65.4,65.51,810196.0,51.4278,51.5143,51.4199,51.5064,810196.0
2017-11-03 09:30:00,65.45,65.46,65.34,65.39,392003.0,51.4593,51.4671,51.3728,51.4121,392003.0
2017-11-03 10:00:00,65.4,65.4,65.22,65.27,504805.0,51.4199,51.4199,51.2784,51.3177,504805.0
2017-11-03 11:00:00,65.27,65.34,65.24,65.33,319543.0,51.3177,51.3728,51.2941,51.3649,319543.0
2017-11-03 12:00:00,65.33,65.38,65.32,65.34,185448.0,51.3649,51.4042,51.357,51.3728,185448.0
2017-11-03 13:00:00,65.34,65.4,65.34,65.38,244409.0,51.3728,51.4199,51.3728,51.4042,244409.0
2017-11-03 14:00:00,65.38,65.4,65.36,65.4,382198.0,51.4042,51.4199,51.3885,51.4199,382198.0
2017-11-03 15:00:00,65.39,65.42,65.38,65.42,981460.0,51.4121,51.4357,51.4042,51.4357,981460.0
2017-11-06 09:30:00,65.27,65.35,65.23,65.34,227492.0,51.3177,51.3806,51.2863,51.3728,227492.0
2017-11-06 10:00:00,65.34,65.37,65.3,65.33,433082.0,51.3728,51.3964,51.3413,51.3649,433082.0
2017-11-06 11:00:00,65.33,65.37,65.32,65.35,514326.0,51.3649,51.3964,51.357,51.3806,514326.0
2017-11-06 12:00:00,65.36,65.45,65.35,65.43,200668.0,51.3885,51.4593,51.3806,51.4435,200668.0
2017-11-06 13:00:00,65.44,65.47,65.42,65.47,123319.0,51.4514,51.475,51.4357,51.475,123319.0
2017-11-06 14:00:00,65.46,65.51,65.45,65.5,271599.0,51.4671,51.5064,51.4593,51.4986,271599.0
2017-11-06 15:00:00,65.5,65.55,65.49,65.53,711038.0,51.4986,51.5379,51.4907,51.5222,711038.0
2017-11-07 09:30:00,65.37,65.47,65.37,65.42,194232.0,51.3964,51.475,51.3964,51.4357,194232.0
2017-11-07 10:00:00,65.41,65.41,65.2,65.26,490924.0,51.4278,51.4278,51.2627,51.3099,490924.0
2017-11-07 11:00:00,65.26,65.31,65.14,65.15,275933.0,51.3099,51.3492,51.2155,51.2234,275933.0
2017-11-07 12:00:00,65.14,65.28,65.12,65.27,231447.0,51.2155,51.3256,51.1998,51.3177,231447.0
2017-11-07 13:00:00,65.27,65.3,65.25,65.26,383092.0,51.3177,51.3413,51.302,51.3099,383092.0
2017-11-07 14:00:00,65.26,65.31,65.24,65.28,437509.0,51.3099,51.3492,51.2941,51.3256,437509.0
2017-11-07 15:00:00,65.28,65.32,65.25,65.29,574618.0,51.3256,51.357,51.302,51.3335,574618.0
2017-11-08 09:30:00,65.42,65.42,65.33,65.38,151134.0,51.4357,51.4357,51.3649,51.4042,151134.0
2017-11-08 10:00:00,65.38,65.45,65.37,65.41,292256.0,51.4042,51.4593,51.3964,51.4278,292256.0
2017-11-08 11:00:00,65.41,65.48,65.4,65.47,712140.0,51.4278,51.4828,51.4199,51.475,712140.0
2017-11-08 12:00:00,65.48,65.51,65.46,65.51,206169.0,51.4828,51.5064,51.4671,51.5064,206169.0
2017-11-08 13:00:00,65.51,65.56,65.5,65.55,169282.0,51.5064,51.5457,51.4986,51.5379,169282.0
2017-11-08 14:00:00,65.55,65.57,65.52,65.56,396687.0,51.5379,51.5536,51.5143,51.5457,396687.0
2017-11-08 15:00:00,65.56,65.59,65.48,65.51,415008.0,51.5457,51.5693,51.4828,51.5064,415008.0
2017-11-09 09:30:00,64.94,64.95,64.84,64.92,281143.0,51.0583,51.0661,50.9797,51.0426,281143.0
2017-11-09 10:00:00,64.92,65.04,64.9,64.97,467339.0,51.0426,51.1369,51.0268,51.0819,467339.0
2017-11-09 11:00:00,64.98,65.0,64.84,64.87,775298.0,51.0897,51.1054,50.9797,51.0032,775298.0
2017-11-09 12:00:00,64.88,64.88,64.69,64.82,715573.0,51.0111,51.0111,50.8617,50.9639,715573.0
2017-11-09 13:00:00,64.81,64.95,64.77,64.91,401777.0,50.9561,51.0661,50.9246,51.0347,401777.0
2017-11-09 14:00:00,64.9,65.0,64.9,64.98,612131.0,51.0268,51.1054,51.0268,51.0897,612131.0
2017-11-09 15:00:00,64.97,65.1,64.97,65.07,631591.0,51.0819,51.1841,51.0819,51.1605,631591.0
2017-11-10 09:30:00,64.88,64.94,64.87,64.92,227962.0,51.0111,51.0583,51.0032,51.0426,227962.0
2017-11-10 10:00:00,64.94,64.98,64.84,64.89,333355.0,51.0583,51.0897,50.9797,51.019,333355.0
2017-11-10 11:00:00,64.89,64.89,64.8,64.87,494847.0,51.019,51.019,50.9482,51.0032,494847.0
2017-11-10 12:00:00,64.87,64.89,64.79,64.8,246458.0,51.0032,51.019,50.9403,50.9482,246458.0
2017-11-10 13:00:00,64.8,64.86,64.78,64.84,198838.0,50.9482,50.9954,50.9325,50.9797,198838.0
2017-11-10 14:00:00,64.84,64.94,64.84,64.92,388072.0,50.9797,51.0583,50.9797,51.0426,388072.0
2017-11-10 15:00:00,64.93,64.95,64.89,64.91,497209.0,51.0504,51.0661,51.019,51.0347,497209.0
2017-11-13 09:30:00,64.28,64.43,64.18,64.43,876152.0,50.5394,50.6573,50.4607,50.6573,876152.0
2017-11-13 10:00:00,64.42,64.58,64.42,64.5,493366.0,50.6494,50.7752,50.6494,50.7123,493366.0
2017-11-13 11:00:00,64.5,64.56,64.46,64.5,265112.0,50.7123,50.7595,50.6809,50.7123,265112.0
2017-11-13 12:00:00,64.51,64.55,64.5,64.55,214615.0,50.7202,50.7516,50.7123,50.7516,214615.0
2017-11-13 13:00:00,64.55,64.57,64.51,64.57,141842.0,50.7516,50.7674,50.7202,50.7674,141842.0
2017-11-13 14:00:00,64.56,64.6,64.55,64.59,361080.0,50.7595,50.791,50.7516,50.7831,361080.0
2017-11-13 15:00:00,64.59,64.64,64.57,64.62,813149.0,50.7831,50.8224,50.7674,50.8067,813149.0
2017-11-14 09:30:00,64.53,64.58,64.47,64.5,382075.0,50.7359,50.7752,50.6887,50.7123,382075.0
2017-11-14 10:00:00,64.51,64.57,64.38,64.54,4254948.0,50.7202,50.7674,50.618,50.7438,4254948.0
2017-11-14 11:00:00,64.53,64.58,64.5,64.56,471316.0,50.7359,50.7752,50.7123,50.7595,471316.0
2017-11-14 12:00:00,64.56,64.63,64.5,64.55,564777.0,50.7595,50.8145,50.7123,50.7516,564777.0
2017-11-14 13:00:00,64.54,64.64,64.52,64.61,441975.0,50.7438,50.8224,50.7281,50.7988,441975.0
2017-11-14 14:00:00,64.61,64.63,64.59,64.62,364316.0,50.7988,50.8145,50.7831,50.8067,364316.0
2017-11-14 15:00:00,64.62,64.64,64.56,64.6,817166.0,50.8067,50.8224,50.7595,50.791,817166.0
2017-11-15 09:30:00,64.05,64.05,63.96,64.02,425694.0,50.3585,50.3585,50.2878,50.3349,425694.0
2017-11-15 10:00:00,64.02,64.23,64.01,64.23,1140739.0,50.3349,50.5,50.3271,50.5,1140739.0
2017-11-15 11:00:00,64.23,64.29,64.18,64.26,418129.0,50.5,50.5472,50.4607,50.5236,418129.0
2017-11-15 12:00:00,64.26,64.31,64.21,64.31,318518.0,50.5236,50.5629,50.4843,50.5629,318518.0
2017-11-15 13:00:00,64.3,64.31,64.23,64.24,309552.0,50.5551,50.5629,50.5,50.5079,309552.0
2017-11-15 14:00:00,64.25,64.29,64.21,64.28,336351.0,50.5158,50.5472,50.4843,50.5394,336351.0
2017-11-15 15:00:00,64.28,64.32,64.22,64.24,866428.0,50.5394,50.5708,50.4922,50.5079,866428.0
2017-11-16 09:30:00,64.72,64.73,64.61,64.68,472849.0,50.8853,50.8932,50.7988,50.8539,472849.0
2017-11-16 10:00:00,64.68,64.75,64.64,64.73,291632.0,50.8539,50.9089,50.8224,50.8932,291632.0
2017-11-16 11:00:00,64.73,64.77,64.69,64.73,587727.0,50.8932,50.9246,50.8617,50.8932,587727.0
2017-11-16 12:00:00,64.74,64.8,64.72,64.78,318878.0,50.901,50.9482,50.8853,50.9325,318878.0
2017-11-16 13:00:00,64.77,64.85,64.77,64.84,287300.0,50.9246,50.9875,50.9246,50.9797,287300.0
2017-11-16 14:00:00,64.84,64.89,64.83,64.84,891513.0,50.9797,51.019,50.9718,50.9797,891513.0
2017-11-16 15:00:00,64.84,64.86,64.82,64.85,463447.0,50.9797,50.9954,50.9639,50.9875,463447.0
2017-11-17 09:30:00,64.66,64.67,64.53,64.62,431191.0,50.8381,50.846,50.7359,50.8067,431191.0
2017-11-17 10:00:00,64.61,64.67,64.58,64.66,388581.0,50.7988,50.846,50.7752,50.8381,388581.0
2017-11-17 11:00:00,64.66,64.68,64.56,64.6,657643.0,50.8381,50.8539,50.7595,50.791,657643.0
2017-11-17 12:00:00,64.61,64.68,64.58,64.67,288636.0,50.7988,50.8539,50.7752,50.846,288636.0
2017-11-17 13:00:00,64.67,64.7,64.66,64.69,592356.0,50.846,50.8696,50.8381,50.8617,592356.0
2017-11-17 14:00:00,64.69,64.69,64.64,64.69,517270.0,50.8617,50.8617,50.8224,50.8617,517270.0
2017-11-17 15:00:00,64.69,64.7,64.59,64.59,730974.0,50.8617,50.8696,50.7831,50.7831,730974.0
2017-11-20 09:30:00,64.87,64.9,64.78,64.89,414647.0,51.0032,51.0268,50.9325,51.019,414647.0
2017-11-20 10:00:00,64.88,64.96,64.81,64.94,446048.0,51.0111,51.074,50.9561,51.0583,446048.0
2017-11-20 11:00:00,64.94,64.94,64.84,64.87,993756.0,51.0583,51.0583,50.9797,51.0032,993756.0
2017-11-20 12:00:00,64.87,64.88,64.81,64.84,231529.0,51.0032,51.0111,50.9561,50.9797,231529.0
2017-11-20 13:00:00,64.84,64.87,64.83,64.86,396418.0,50.9797,51.0032,50.9718,50.9954,396418.0
2017-11-20 14:00:00,64.86,64.86,64.81,64.84,391076.0,50.9954,50.9954,50.9561,50.9797,391076.0
2017-11-20 15:00:00,64.84,64.85,64.77,64.79,662389.0,50.9797,50.9875,50.9246,50.9403,662389.0
2017-11-21 09:30:00,65.24,65.34,65.18,65.32,196167.0,51.2941,51.3728,51.247,51.357,196167.0
2017-11-21 10:00:00,65.32,65.35,65.26,65.28,852027.0,51.357,51.3806,51.3099,51.3256,852027.0
2017-11-21 11:00:00,65.28,65.29,65.23,65.27,538558.0,51.3256,51.3335,51.2863,51.3177,538558.0
2017-11-21 12:00:00,65.27,65.27,65.24,65.27,277617.0,51.3177,51.3177,51.2941,51.3177,277617.0
2017-11-21 13:00:00,65.27,65.28,65.25,65.28,326826.0,51.3177,51.3256,51.302,51.3256,326826.0
2017-11-21 14:00:00,65.28,65.3,65.26,65.28,352952.0,51.3256,51.3413,51.3099,51.3256,352952.0
2017-11-21 15:00:00,65.28,65.29,65.25,65.27,530624.0,51.3256,51.3335,51.302,51.3177,530624.0
2017-11-22 09:30:00,65.46,65.61,65.46,65.54,231409.0,51.4671,51.5851,51.4671,51.53,231409.0
2017-11-22 10:00:00,65.54,65.58,65.45,65.49,401226.0,51.53,51.5615,51.4593,51.4907,401226.0
2017-11-22 11:00:00,65.49,65.5,65.31,65.33,412426.0,51.4907,51.4986,51.3492,51.3649,412426.0
2017-11-22 12:00:00,65.33,65.34,65.26,65.33,298755.0,51.3649,51.3728,51.3099,51.3649,298755.0
2017-11-22 13:00:00,65.33,65.35,65.27,65.34,248538.0,51.3649,51.3806,51.3177,51.3728,248538.0
2017-11-22 14:00:00,65.34,65.52,65.33,65.52,340909.0,51.3728,51.5143,51.3649,51.5143,340909.0
2017-11-22 15:00:00,65.52,65.53,65.46,65.47,399853.0,51.5143,51.5222,51.4671,51.475,399853.0
2017-11-24 09:30:00,66.01,66.04,65.96,66.02,291043.0,51.8995,51.9231,51.8602,51.9074,291043.0
2017-11-24 10:00:00,66.02,66.02,65.92,65.98,435741.0,51.9074,51.9074,51.8288,51.876,435741.0
2017-11-24 11:00:00,65.98,66.03,65.98,65.98,295114.0,51.876,51.9153,51.876,51.876,295114.0
2017-11-24 12:00:00,65.98,66.0,65.96,65.97,425684.0,51.876,51.8917,51.8602,51.8681,425684.0
2017-11-27 09:30:00,65.91,65.91,65.85,65.87,186864.0,51.8209,51.8209,51.7738,51.7895,186864.0
2017-11-27 10:00:00,65.87,65.87,65.8,65.83,354548.0,51.7895,51.7895,51.7344,51.758,354548.0
2017-11-27 11:00:00,65.84,65.86,65.65,65.67,471067.0,51.7659,51.7816,51.6165,51.6322,471067.0
2017-11-27 12:00:00,65.67,65.71,65.63,65.68,251312.0,51.6322,51.6637,51.6008,51.6401,251312.0
2017-11-27 13:00:00,65.68,65.7,65.67,65.69,278652.0,51.6401,51.6558,51.6322,51.648,278652.0
2017-11-27 14:00:00,65.69,65.69,65.65,65.67,278024.0,51.648,51.648,51.6165,51.6322,278024.0
2017-11-27 15:00:00,65.67,65.68,65.59,65.59,736857.0,51.6322,51.6401,51.5693,51.5693,736857.0
2017-11-28 09:30:00,65.81,65.81,65.68,65.69,334374.0,51.7423,51.7423,51.6401,51.648,334374.0
2017-11-28 10:00:00,65.69,65.83,65.68,65.73,411283.0,51.648,51.758,51.6401,51.6794,411283.0
2017-11-28 11:00:00,65.73,65.83,65.71,65.83,688643.0,51.6794,51.758,51.6637,51.758,688643.0
2017-11-28 12:00:00,65.83,65.93,65.81,65.93,416194.0,51.758,51.8367,51.7423,51.8367,416194.0
2017-11-28 13:00:00,65.94,65.97,65.81,65.84,782881.0,51.8445,51.8681,51.7423,51.7659,782881.0
2017-11-28 14:00:00,65.83,65.93,65.8,65.91,773737.0,51.758,51.8367,51.7344,51.8209,773737.0
2017-11-28 15:00:00,65.92,65.98,65.89,65.95,938112.0,51.8288,51.876,51.8052,51.8524,938112.0
2017-11-29 09:30:00,66.04,66.06,65.98,66.03,313174.0,51.9231,51.9389,51.876,51.9153,313174.0
2017-11-29 10:00:00,66.03,66.06,65.87,65.89,531740.0,51.9153,51.9389,51.7895,51.8052,531740.0
2017-11-29 11:00:00,65.89,65.93,65.64,65.65,618916.0,51.8052,51.8367,51.6086,51.6165,618916.0
2017-11-29 12:00:00,65.65,65.76,65.61,65.71,317104.0,51.6165,51.703,51.5851,51.6637,317104.0
2017-11-29 13:00:00,65.72,65.76,65.69,65.7,296768.0,51.6715,51.703,51.648,51.6558,296768.0
2017-11-29 14:00:00,65.71,65.78,65.7,65.77,497235.0,51.6637,51.7187,51.6558,51.7109,497235.0
2017-11-29 15:00:00,65.77,65.77,65.69,65.72,842614.0,51.7109,51.7109,51.648,51.6715,842614.0
2017-11-30 09:30:00,66.02,66.03,65.9,65.97,263316.0,51.9074,51.9153,51.8131,51.8681,263316.0
2017-11-30 10:00:00,65.96,66.06,65.94,66.05,339635.0,51.8602,51.9389,51.8445,51.931,339635.0
2017-11-30 11:00:00,66.05,66.06,65.78,65.82,1027044.0,51.931,51.9389,51.7187,51.7502,1027044.0
2017-11-30 12:00:00,65.83,65.95,65.81,65.91,802894.0,51.758,51.8524,51.7423,51.8209,802894.0
2017-11-30 13:00:00,65.9,65.94,65.83,65.88,473026.0,51.8131,51.8445,51.758,51.7973,473026.0
2017-11-30 14:00:00,65.88,65.91,65.82,65.84,760519.0,51.7973,51.8209,51.7502,51.7659,760519.0
2017-11-30 15:00:00,65.84,65.86,65.75,65.81,1866602.0,51.7659,51.7816,51.6951,51.7423,1866602.0
2017-12-01 09:30:00,65.49,65.62,65.45,65.5,972652.0,51.4907,51.5929,51.4593,51.4986,972652.0
2017-12-01 10:00:00,65.5,65.69,65.48,65.64,2233397.0,51.4986,51.648,51.4828,51.6086,2233397.0
2017-12-01 11:00:00,65.64,65.67,65.23,65.47,1768430.0,51.6086,51.6322,51.2863,51.475,1768430.0
2017-12-01 12:00:00,65.48,65.62,65.42,65.58,649206.0,51.4828,51.5929,51.4357,51.5615,649206.0
2017-12-01 13:00:00,65.58,65.6,65.52,65.55,464597.0,51.5615,51.5772,51.5143,51.5379,464597.0
2017-12-01 14:00:00,65.55,65.6,65.52,65.56,1017803.0,51.5379,51.5772,51.5143,51.5457,1017803.0
2017-12-01 15:00:00,65.56,65.65,65.52,65.59,1085846.0,51.5457,51.6165,51.5143,51.5693,1085846.0
2017-12-04 09:30:00,65.75,65.77,65.59,65.61,263000.0,51.6951,51.7109,51.5693,51.5851,263000.0
2017-12-04 10:00:00,65.61,65.64,65.37,65.45,927284.0,51.5851,51.6086,51.3964,51.4593,927284.0
2017-12-04 11:00:00,65.45,65.58,65.42,65.55,329480.0,51.4593,51.5615,51.4357,51.5379,329480.0
2017-12-04 12:00:00,65.54,65.57,65.49,65.55,255501.0,51.53,51.5536,51.4907,51.5379,255501.0
2017-12-04 13:00:00,65.54,65.61,65.54,65.58,411499.0,51.53,51.5851,51.53,51.5615,411499.0
2017-12-04 14:00:00,65.58,65.58,65.46,65.48,760323.0,51.5615,51.5615,51.4671,51.4828,760323.0
2017-12-04 15:00:00,65.48,65.48,65.29,65.29,522390.0,51.4828,51.4828,51.3335,51.3335,522390.0
2017-12-05 09:30:00,65.35,65.37,65.28,65.28,291897.0,51.3806,51.3964,51.3256,51.3256,291897.0
2017-12-05 10:00:00,65.29,65.42,65.25,65.42,1184358.0,51.3335,51.4357,51.302,51.4357,1184358.0
2017-12-05 11:00:00,65.42,65.44,65.31,65.32,392318.0,51.4357,51.4514,51.3492,51.357,392318.0
2017-12-05 12:00:00,65.31,65.33,65.21,65.24,1071823.0,51.3492,51.3649,51.2706,51.2941,1071823.0
2017-12-05 13:00:00,65.24,65.28,65.21,65.25,502108.0,51.2941,51.3256,51.2706,51.302,502108.0
2017-12-05 14:00:00,65.26,65.28,65.16,65.2,510107.0,51.3099,51.3256,51.2312,51.2627,510107.0
2017-12-05 15:00:00,65.19,65.22,65.15,65.16,895115.0,51.2548,51.2784,51.2234,51.2312,895115.0
2017-12-06 09:30:00,64.97,65.0,64.9,64.98,298309.0,51.0819,51.1054,51.0268,51.0897,298309.0
2017-12-06 10:00:00,64.98,65.12,64.97,65.11,407977.0,51.0897,51.1998,51.0819,51.1919,407977.0
2017-12-06 11:00:00,65.12,65.12,64.99,65.03,351103.0,51.1998,51.1998,51.0976,51.129,351103.0
2017-12-06 12:00:00,65.03,65.04,64.94,65.02,657307.0,51.129,51.1369,51.0583,51.1212,657307.0
2017-12-06 13:00:00,65.03,65.08,64.99,65.07,327096.0,51.129,51.1683,51.0976,51.1605,327096.0
2017-12-06 14:00:00,65.08,65.11,65.05,65.07,497210.0,51.1683,51.1919,51.1448,51.1605,497210.0
2017-12-06 15:00:00,65.07,65.1,64.98,64.99,975199.0,51.1605,51.1841,51.0897,51.0976,975199.0
2017-12-07 09:30:00,65.09,65.16,64.99,65.16,346031.0,51.1762,51.2312,51.0976,51.2312,346031.0
2017-12-07 10:00:00,65.16,65.23,65.09,65.22,345090.0,51.2312,51.2863,51.1762,51.2784,345090.0
2017-12-07 11:00:00,65.22,65.27,65.12,65.25,275992.0,51.2784,51.3177,51.1998,51.302,275992.0
2017-12-07 12:00:00,65.25,65.29,65.2,65.29,369341.0,51.302,51.3335,51.2627,51.3335,369341.0
2017-12-07 13:00:00,65.28,65.35,65.27,65.29,722543.0,51.3256,51.3806,51.3177,51.3335,722543.0
2017-12-07 14:00:00,65.29,65.29,65.14,65.17,412815.0,51.3335,51.3335,51.2155,51.2391,412815.0
2017-12-07 15:00:00,65.17,65.22,65.15,65.18,995346.0,51.2391,51.2784,51.2234,51.247,995346.0
2017-12-08 09:30:00,65.51,65.51,65.42,65.46,283900.0,51.5064,51.5064,51.4357,51.4671,283900.0
2017-12-08 10:00:00,65.45,65.46,65.33,65.42,332390.0,51.4593,51.4671,51.3649,51.4357,332390.0
2017-12-08 11:00:00,65.43,65.47,65.36,65.45,376081.0,51.4435,51.475,51.3885,51.4593,376081.0
2017-12-08 12:00:00,65.45,65.55,65.44,65.5,241633.0,51.4593,51.5379,51.4514,51.4986,241633.0
2017-12-08 13:00:00,65.51,65.55,65.5,65.54,358438.0,51.5064,51.5379,51.4986,51.53,358438.0
2017-12-08 14:00:00,65.54,65.57,65.5,65.52,570400.0,51.53,51.5536,51.4986,51.5143,570400.0
2017-12-08 15:00:00,65.52,65.54,65.5,65.54,894199.0,51.5143,51.53,51.4986,51.53,894199.0
2017-12-11 09:30:00,65.55,65.66,65.55,65.66,285579.0,51.5379,51.6244,51.5379,51.6244,285579.0
2017-12-11 10:00:00,65.66,65.7,65.57,65.58,347391.0,51.6244,51.6558,51.5536,51.5615,347391.0
2017-12-11 11:00:00,65.58,65.66,65.58,65.64,444166.0,51.5615,51.6244,51.5615,51.6086,444166.0
2017-12-11 12:00:00,65.64,65.68,65.62,65.66,223684.0,51.6086,51.6401,51.5929,51.6244,223684.0
2017-12-11 13:00:00,65.66,65.68,65.63,65.67,378882.0,51.6244,51.6401,51.6008,51.6322,378882.0
2017-12-11 14:00:00,65.67,65.69,65.64,65.65,350654.0,51.6322,51.648,51.6086,51.6165,350654.0
2017-12-11 15:00:00,65.65,65.67,65.61,65.66,815027.0,51.6165,51.6322,51.5851,51.6244,815027.0
2017-12-12 09:30:00,65.63,65.64,65.55,65.64,303712.0,51.6008,51.6086,51.5379,51.6086,303712.0
2017-12-12 10:00:00,65.64,65.69,65.61,65.65,464391.0,51.6086,51.648,51.5851,51.6165,464391.0
2017-12-12 11:00:00,65.65,65.72,65.63,65.68,458600.0,51.6165,51.6715,51.6008,51.6401,458600.0
2017-12-12 12:00:00,65.69,65.74,65.68,65.71,343246.0,51.648,51.6873,51.6401,51.6637,343246.0
2017-12-12 13:00:00,65.71,65.76,65.69,65.72,365862.0,51.6637,51.703,51.648,51.6715,365862.0
2017-12-12 14:00:00,65.72,65.8,65.71,65.78,515967.0,51.6715,51.7344,51.6637,51.7187,515967.0
2017-12-12 15:00:00,65.79,65.79,65.72,65.75,508986.0,51.7266,51.7266,51.6715,51.6951,508986.0
2017-12-13 09:30:00,65.87,65.9,65.84,65.9,490596.0,51.7895,51.8131,51.7659,51.8131,490596.0
2017-12-13 10:00:00,65.9,65.91,65.84,65.89,760056.0,51.8131,51.8209,51.7659,51.8052,760056.0
2017-12-13 11:00:00,65.89,65.94,65.86,65.87,1026461.0,51.8052,51.8445,51.7816,51.7895,1026461.0
2017-12-13 12:00:00,65.87,65.87,65.79,65.81,628045.0,51.7895,51.7895,51.7266,51.7423,628045.0
2017-12-13 13:00:00,65.81,65.92,65.8,65.91,294688.0,51.7423,51.8288,51.7344,51.8209,294688.0
2017-12-13 14:00:00,65.96,66.11,65.91,66.09,1180014.0,51.8602,51.9782,51.8209,51.9624,1180014.0
2017-12-13 15:00:00,66.1,66.1,65.95,65.96,1185453.0,51.9703,51.9703,51.8524,51.8602,1185453.0
2017-12-14 09:30:00,65.91,66.0,65.85,65.95,224322.0,51.8209,51.8917,51.7738,51.8524,224322.0
2017-12-14 10:00:00,65.95,65.96,65.84,65.84,567912.0,51.8524,51.8602,51.7659,51.7659,567912.0
2017-12-14 11:00:00,65.85,65.87,65.71,65.76,450161.0,51.7738,51.7895,51.6637,51.703,450161.0
2017-12-14 12:00:00,65.76,65.76,65.7,65.72,180109.0,51.703,51.703,51.6558,51.6715,180109.0
2017-12-14 13:00:00,65.72,65.77,65.7,65.7,212959.0,51.6715,51.7109,51.6558,51.6558,212959.0
2017-12-14 14:00:00,65.71,65.73,65.65,65.68,464013.0,51.6637,51.6794,51.6165,51.6401,464013.0
2017-12-14 15:00:00,65.68,65.72,65.63,65.65,1551911.0,51.6401,51.6715,51.6008,51.6165,1551911.0
2017-12-15 09:30:00,65.53,65.63,65.5,65.52,374634.0,51.5222,51.6008,51.4986,51.5143,374634.0
2017-12-15 10:00:00,65.52,65.59,65.48,65.48,1510798.0,51.5143,51.5693,51.4828,51.4828,1510798.0
2017-12-15 11:00:00,65.48,65.66,65.48,65.63,1409148.0,51.4828,51.6244,51.4828,51.6008,1409148.0
2017-12-15 12:00:00,65.64,65.67,65.62,65.63,167000.0,51.6086,51.6322,51.5929,51.6008,167000.0
2017-12-15 13:00:00,65.63,65.63,65.59,65.63,410874.0,51.6008,51.6008,51.5693,51.6008,410874.0
2017-12-15 14:00:00,65.63,65.73,65.62,65.7,405015.0,51.6008,51.6794,51.5929,51.6558,405015.0
2017-12-15 15:00:00,65.71,65.75,65.6,65.66,856790.0,51.6637,51.6951,51.5772,51.6244,856790.0
2017-12-18 09:30:00,66.39,66.46,66.34,66.45,334507.0,52.1983,52.2534,52.159,52.2455,334507.0
2017-12-18 10:00:00,66.44,66.55,66.44,66.52,590112.0,52.2376,52.3241,52.2376,52.3005,590112.0
2017-12-18 11:00:00,66.52,66.56,66.47,66.55,1163955.0,52.3005,52.332,52.2612,52.3241,1163955.0
2017-12-18 12:00:00,66.55,66.57,66.51,66.52,496651.0,52.3241,52.3398,52.2927,52.3005,496651.0
2017-12-18 13:00:00,66.52,66.52,66.45,66.46,279901.0,52.3005,52.3005,52.2455,52.2534,279901.0
2017-12-18 14:00:00,66.46,66.48,66.42,66.44,463505.0,52.2534,52.2691,52.2219,52.2376,463505.0
2017-12-18 15:00:00,66.45,66.45,66.36,66.43,924513.0,52.2455,52.2455,52.1747,52.2298,924513.0
2017-12-19 09:30:00,65.58,65.74,65.55,65.58,241534.0,52.137,52.2642,52.1131,52.137,241534.0
2017-12-19 10:00:00,65.58,65.61,65.45,65.45,436978.0,52.137,52.1608,52.0336,52.0336,436978.0
2017-12-19 11:00:00,65.45,65.47,65.37,65.43,726043.0,52.0336,52.0495,51.97,52.0177,726043.0
2017-12-19 12:00:00,65.44,65.47,65.38,65.47,296866.0,52.0257,52.0495,51.978,52.0495,296866.0
2017-12-19 13:00:00,65.47,65.57,65.47,65.55,553928.0,52.0495,52.129,52.0495,52.1131,553928.0
2017-12-19 14:00:00,65.55,65.57,65.52,65.54,529811.0,52.1131,52.129,52.0893,52.1052,529811.0
2017-12-19 15:00:00,65.53,65.57,65.47,65.48,773132.0,52.0972,52.129,52.0495,52.0575,773132.0
2017-12-20 09:30:00,65.6,65.6,65.48,65.56,270767.0,52.1529,52.1529,52.0575,52.1211,270767.0
2017-12-20 10:00:00,65.56,65.58,65.37,65.38,409520.0,52.1211,52.137,51.97,51.978,409520.0
2017-12-20 11:00:00,65.39,65.46,65.35,65.44,340438.0,51.9859,52.0416,51.9541,52.0257,340438.0
2017-12-20 12:00:00,65.44,65.47,65.38,65.43,324622.0,52.0257,52.0495,51.978,52.0177,324622.0
2017-12-20 13:00:00,65.43,65.49,65.42,65.43,455709.0,52.0177,52.0654,52.0098,52.0177,455709.0
2017-12-20 14:00:00,65.42,65.43,65.35,65.37,639775.0,52.0098,52.0177,51.9541,51.97,639775.0
2017-12-20 15:00:00,65.37,65.42,65.35,65.39,1085742.0,51.97,52.0098,51.9541,51.9859,1085742.0
2017-12-21 09:30:00,65.5,65.59,65.47,65.58,406048.0,52.0734,52.1449,52.0495,52.137,406048.0
2017-12-21 10:00:00,65.58,65.76,65.58,65.66,813920.0,52.137,52.2801,52.137,52.2006,813920.0
2017-12-21 11:00:00,65.67,65.78,65.66,65.72,451560.0,52.2085,52.296,52.2006,52.2483,451560.0
2017-12-21 12:00:00,65.72,65.74,65.69,65.72,245681.0,52.2483,52.2642,52.2244,52.2483,245681.0
2017-12-21 13:00:00,65.73,65.76,65.71,65.75,316286.0,52.2562,52.2801,52.2403,52.2721,316286.0
2017-12-21 14:00:00,65.76,65.76,65.68,65.71,605751.0,52.2801,52.2801,52.2165,52.2403,605751.0
2017-12-21 15:00:00,65.71,65.72,65.59,65.63,994640.0,52.2403,52.2483,52.1449,52.1767,994640.0
2017-12-22 09:30:00,65.62,65.67,65.58,65.64,815199.0,52.1688,52.2085,52.137,52.1847,815199.0
2017-12-22 10:00:00,65.65,65.65,65.58,65.63,1091289.0,52.1926,52.1926,52.137,52.1767,1091289.0
2017-12-22 11:00:00,65.62,65.63,65.57,65.6,576400.0,52.1688,52.1767,52.129,52.1529,576400.0
2017-12-22 12:00:00,65.6,65.67,65.6,65.67,514225.0,52.1529,52.2085,52.1529,52.2085,514225.0
2017-12-22 13:00:00,65.67,65.7,65.66,65.69,353099.0,52.2085,52.2324,52.2006,52.2244,353099.0
2017-12-22 14:00:00,65.7,65.71,65.67,65.7,1062385.0,52.2324,52.2403,52.2085,52.2324,1062385.0
2017-12-22 15:00:00,65.7,65.79,65.7,65.79,856506.0,52.2324,52.3039,52.2324,52.3039,856506.0
2017-12-26 09:30:00,65.77,65.82,65.49,65.82,341674.0,52.288,52.3278,52.0654,52.3278,341674.0
2017-12-26 10:00:00,65.81,65.83,65.76,65.76,347894.0,52.3198,52.3357,52.2801,52.2801,347894.0
2017-12-26 11:00:00,65.76,65.85,65.75,65.81,330433.0,52.2801,52.3516,52.2721,52.3198,330433.0
2017-12-26 12:00:00,65.81,65.82,65.78,65.81,308089.0,52.3198,52.3278,52.296,52.3198,308089.0
2017-12-26 13:00:00,65.81,65.82,65.75,65.78,194952.0,52.3198,52.3278,52.2721,52.296,194952.0
2017-12-26 14:00:00,65.78,65.79,65.77,65.79,340221.0,52.296,52.3039,52.288,52.3039,340221.0
2017-12-26 15:00:00,65.78,65.79,65.71,65.77,553265.0,52.296,52.3039,52.2403,52.288,553265.0
2017-12-27 09:30:00,65.9,65.95,65.84,65.94,161098.0,52.3914,52.4311,52.3437,52.4232,161098.0
2017-12-27 10:00:00,65.94,66.03,65.92,65.98,459824.0,52.4232,52.4947,52.4073,52.455,459824.0
2017-12-27 11:00:00,65.98,66.0,65.92,65.95,363555.0,52.455,52.4709,52.4073,52.4311,363555.0
2017-12-27 12:00:00,65.95,65.96,65.91,65.91,188747.0,52.4311,52.4391,52.3993,52.3993,188747.0
2017-12-27 13:00:00,65.92,65.92,65.86,65.9,385845.0,52.4073,52.4073,52.3596,52.3914,385845.0
2017-12-27 14:00:00,65.91,65.92,65.88,65.89,377965.0,52.3993,52.4073,52.3755,52.3834,377965.0
2017-12-27 15:00:00,65.89,65.94,65.88,65.94,492595.0,52.3834,52.4232,52.3755,52.4232,492595.0
2017-12-28 09:30:00,66.2,66.2,66.1,66.14,321296.0,52.6299,52.6299,52.5504,52.5822,321296.0
2017-12-28 10:00:00,66.14,66.15,66.05,66.06,424484.0,52.5822,52.5901,52.5106,52.5186,424484.0
2017-12-28 11:00:00,66.06,66.09,65.98,66.06,367401.0,52.5186,52.5424,52.455,52.5186,367401.0
2017-12-28 12:00:00,66.06,66.06,66.02,66.03,564751.0,52.5186,52.5186,52.4868,52.4947,564751.0
2017-12-28 13:00:00,66.03,66.06,66.02,66.05,211898.0,52.4947,52.5186,52.4868,52.5106,211898.0
2017-12-28 14:00:00,66.05,66.06,66.02,66.04,591555.0,52.5106,52.5186,52.4868,52.5027,591555.0
2017-12-28 15:00:00,66.04,66.04,66.0,66.02,713418.0,52.5027,52.5027,52.4709,52.4868,713418.0
2017-12-29 09:30:00,66.32,66.32,66.21,66.23,356463.0,52.7253,52.7253,52.6378,52.6537,356463.0
2017-12-29 10:00:00,66.23,66.25,66.14,66.19,317484.0,52.6537,52.6696,52.5822,52.6219,317484.0
2017-12-29 11:00:00,66.2,66.26,66.12,66.25,976998.0,52.6299,52.6776,52.5663,52.6696,976998.0
2017-12-29 12:00:00,66.27,66.32,66.25,66.27,247688.0,52.6855,52.7253,52.6696,52.6855,247688.0
2017-12-29 13:00:00,66.27,66.28,66.22,66.24,429653.0,52.6855,52.6935,52.6458,52.6617,429653.0
2017-12-29 14:00:00,66.23,66.24,66.19,66.2,338873.0,52.6537,52.6617,52.6219,52.6299,338873.0
2017-12-29 15:00:00,66.2,66.21,66.03,66.06,571810.0,52.6299,52.6378,52.4947,52.5186,571810.0
2018-01-02 09:30:00,66.24,66.33,66.19,66.31,449000.0,52.6617,52.7332,52.6219,52.7173,449000.0
2018-01-02 10:00:00,66.3,66.46,66.3,66.43,514372.0,52.7094,52.8366,52.7094,52.8127,514372.0
2018-01-02 11:00:00,66.42,66.48,66.35,66.42,616885.0,52.8048,52.8525,52.7491,52.8048,616885.0
2018-01-02 12:00:00,66.42,66.48,66.38,66.41,519744.0,52.8048,52.8525,52.773,52.7968,519744.0
2018-01-02 13:00:00,66.41,66.47,66.4,66.46,290731.0,52.7968,52.8445,52.7889,52.8366,290731.0
2018-01-02 14:00:00,66.46,66.47,66.44,66.47,559358.0,52.8366,52.8445,52.8207,52.8445,559358.0
2018-01-02 15:00:00,66.47,66.57,66.46,66.56,1794851.0,52.8445,52.924,52.8366,52.9161,1794851.0
2018-01-03 09:30:00,66.65,66.72,66.63,66.69,271119.0,52.9876,53.0433,52.9717,53.0194,271119.0
2018-01-03 10:00:00,66.69,66.85,66.67,66.8,1193298.0,53.0194,53.1466,53.0035,53.1069,1193298.0
2018-01-03 11:00:00,66.79,66.86,66.77,66.86,983197.0,53.0989,53.1546,53.083,53.1546,983197.0
2018-01-03 12:00:00,66.86,66.95,66.85,66.94,451523.0,53.1546,53.2261,53.1466,53.2182,451523.0
2018-01-03 13:00:00,66.94,66.96,66.92,66.95,241341.0,53.2182,53.2341,53.2023,53.2261,241341.0
2018-01-03 14:00:00,66.94,66.96,66.85,66.91,515096.0,53.2182,53.2341,53.1466,53.1943,515096.0
2018-01-03 15:00:00,66.9,67.01,66.89,66.98,1219205.0,53.1864,53.2738,53.1784,53.25,1219205.0
2018-01-04 09:30:00,67.44,67.59,67.44,67.58,578759.0,53.6157,53.735,53.6157,53.727,578759.0
2018-01-04 10:00:00,67.59,67.74,67.53,67.69,545016.0,53.735,53.8542,53.6873,53.8145,545016.0
2018-01-04 11:00:00,67.69,67.69,67.57,67.59,564590.0,53.8145,53.8145,53.7191,53.735,564590.0
2018-01-04 12:00:00,67.59,67.67,67.58,67.66,303128.0,53.735,53.7986,53.727,53.7906,303128.0
2018-01-04 13:00:00,67.67,67.67,67.59,67.63,344492.0,53.7986,53.7986,53.735,53.7668,344492.0
2018-01-04 14:00:00,67.63,67.66,67.59,67.65,1242243.0,53.7668,53.7906,53.735,53.7827,1242243.0
2018-01-04 15:00:00,67.65,67.65,67.58,67.65,1240197.0,53.7827,53.7827,53.727,53.7827,1240197.0
2018-01-05 09:30:00,67.82,67.85,67.73,67.77,706473.0,53.9178,53.9417,53.8463,53.8781,706473.0
2018-01-05 10:00:00,67.78,67.83,67.72,67.82,379818.0,53.886,53.9258,53.8383,53.9178,379818.0
2018-01-05 11:00:00,67.82,67.94,67.79,67.91,1106233.0,53.9178,54.0132,53.894,53.9894,1106233.0
2018-01-05 12:00:00,67.91,67.93,67.89,67.92,634693.0,53.9894,54.0053,53.9735,53.9973,634693.0
2018-01-05 13:00:00,67.92,67.96,67.91,67.93,257777.0,53.9973,54.0291,53.9894,54.0053,257777.0
2018-01-05 14:00:00,67.94,68.0,67.93,67.98,586502.0,54.0132,54.0609,54.0053,54.045,586502.0
2018-01-05 15:00:00,67.98,68.03,67.96,67.99,1641655.0,54.045,54.0848,54.0291,54.053,1641655.0
2018-01-08 09:30:00,67.91,67.92,67.84,67.9,430110.0,53.9894,53.9973,53.9337,53.9814,430110.0
2018-01-08 10:00:00,67.9,67.93,67.84,67.93,329515.0,53.9814,54.0053,53.9337,54.0053,329515.0
2018-01-08 11:00:00,67.93,67.96,67.87,67.88,656742.0,54.0053,54.0291,53.9576,53.9655,656742.0
2018-01-08 12:00:00,67.88,67.92,67.87,67.9,650539.0,53.9655,53.9973,53.9576,53.9814,650539.0
2018-01-08 13:00:00,67.9,67.93,67.89,67.92,438401.0,53.9814,54.0053,53.9735,53.9973,438401.0
2018-01-08 14:00:00,67.91,67.94,67.9,67.93,655437.0,53.9894,54.0132,53.9814,54.0053,655437.0
2018-01-08 15:00:00,67.92,68.0,67.91,67.98,1096279.0,53.9973,54.0609,53.9894,54.045,1096279.0
2018-01-09 09:30:00,67.96,68.01,67.81,67.83,311755.0,54.0291,54.0689,53.9099,53.9258,311755.0
2018-01-09 10:00:00,67.83,67.96,67.8,67.95,494171.0,53.9258,54.0291,53.9019,54.0212,494171.0
2018-01-09 11:00:00,67.95,67.99,67.9,67.91,873645.0,54.0212,54.053,53.9814,53.9894,873645.0
2018-01-09 12:00:00,67.91,68.01,67.88,67.98,567985.0,53.9894,54.0689,53.9655,54.045,567985.0
2018-01-09 13:00:00,67.98,68.07,67.98,68.07,504027.0,54.045,54.1166,54.045,54.1166,504027.0
2018-01-09 14:00:00,68.06,68.07,68.02,68.05,885004.0,54.1086,54.1166,54.0768,54.1007,885004.0
2018-01-09 15:00:00,68.05,68.09,68.0,68.09,3489989.0,54.1007,54.1325,54.0609,54.1325,3489989.0
2018-01-10 09:30:00,68.08,68.09,67.93,67.98,933674.0,54.1245,54.1325,54.0053,54.045,933674.0
2018-01-10 10:00:00,67.97,68.1,67.95,68.07,613678.0,54.0371,54.1404,54.0212,54.1166,613678.0
2018-01-10 11:00:00,68.07,68.1,67.99,68.02,643495.0,54.1166,54.1404,54.053,54.0768,643495.0
2018-01-10 12:00:00,68.02,68.06,68.0,68.04,397214.0,54.0768,54.1086,54.0609,54.0927,397214.0
2018-01-10 13:00:00,68.04,68.07,68.0,68.03,425723.0,54.0927,54.1166,54.0609,54.0848,425723.0
2018-01-10 14:00:00,68.03,68.04,67.9,67.95,1505034.0,54.0848,54.0927,53.9814,54.0212,1505034.0
2018-01-10 15:00:00,67.94,68.0,67.91,67.96,1596758.0,54.0132,54.0609,53.9894,54.0291,1596758.0
2018-01-11 09:30:00,68.13,68.23,68.02,68.23,475764.0,54.1643,54.2438,54.0768,54.2438,475764.0
2018-01-11 10:00:00,68.23,68.25,68.13,68.23,852828.0,54.2438,54.2597,54.1643,54.2438,852828.0
2018-01-11 11:00:00,68.25,68.28,68.21,68.26,1363509.0,54.2597,54.2835,54.2279,54.2676,1363509.0
2018-01-11 12:00:00,68.26,68.34,68.25,68.33,523129.0,54.2676,54.3312,54.2597,54.3233,523129.0
2018-01-11 13:00:00,68.33,68.37,68.28,68.31,364783.0,54.3233,54.3551,54.2835,54.3074,364783.0
2018-01-11 14:00:00,68.3,68.36,68.3,68.36,576440.0,54.2994,54.3471,54.2994,54.3471,576440.0
2018-01-11 15:00:00,68.36,68.41,68.34,68.41,1614563.0,54.3471,54.3869,54.3312,54.3869,1614563.0
2018-01-12 09:30:00,68.61,68.72,68.6,68.7,1394847.0,54.5459,54.6333,54.5379,54.6174,1394847.0
2018-01-12 10:00:00,68.71,68.95,68.69,68.92,3626012.0,54.6254,54.8162,54.6095,54.7923,3626012.0
2018-01-12 11:00:00,68.92,68.92,68.79,68.86,2291291.0,54.7923,54.7923,54.689,54.7446,2291291.0
2018-01-12 12:00:00,68.86,68.88,68.81,68.86,5421058.0,54.7446,54.7605,54.7049,54.7446,5421058.0
2018-01-12 13:00:00,68.86,68.99,68.84,68.98,671812.0,54.7446,54.848,54.7287,54.84,671812.0
2018-01-12 14:00:00,68.98,69.06,68.96,69.03,465973.0,54.84,54.9036,54.8241,54.8798,465973.0
2018-01-12 15:00:00,69.04,69.1,68.96,69.09,1881469.0,54.8877,54.9354,54.8241,54.9275,1881469.0
2018-01-16 09:30:00,69.3,69.35,69.25,69.32,345509.0,55.0944,55.1342,55.0547,55.1103,345509.0
2018-01-16 10:00:00,69.32,69.37,69.22,69.26,647613.0,55.1103,55.1501,55.0308,55.0626,647613.0
2018-01-16 11:00:00,69.26,69.27,69.12,69.18,654229.0,55.0626,55.0706,54.9513,54.999,654229.0
2018-01-16 12:00:00,69.19,69.24,69.15,69.16,399523.0,55.007,55.0467,54.9752,54.9831,399523.0
2018-01-16 13:00:00,69.17,69.21,69.12,69.14,745027.0,54.9911,55.0229,54.9513,54.9672,745027.0
2018-01-16 14:00:00,69.14,69.16,68.94,69.02,1115410.0,54.9672,54.9831,54.8082,54.8718,1115410.0
2018-01-16 15:00:00,69.01,69.14,69.01,69.02,1843194.0,54.8639,54.9672,54.8639,54.8718,1843194.0
2018-01-17 09:30:00,69.24,69.24,69.06,69.09,506589.0,55.0467,55.0467,54.9036,54.9275,506589.0
2018-01-17 10:00:00,69.08,69.23,69.07,69.23,712730.0,54.9195,55.0388,54.9116,55.0388,712730.0
2018-01-17 11:00:00,69.22,69.29,69.16,69.27,1451331.0,55.0308,55.0865,54.9831,55.0706,1451331.0
2018-01-17 12:00:00,69.27,69.44,69.27,69.44,251888.0,55.0706,55.2057,55.0706,55.2057,251888.0
2018-01-17 13:00:00,69.44,69.63,69.43,69.6,383552.0,55.2057,55.3568,55.1978,55.3329,383552.0
2018-01-17 14:00:00,69.59,69.64,69.55,69.56,736406.0,55.325,55.3647,55.2932,55.3011,736406.0
2018-01-17 15:00:00,69.55,69.6,69.39,69.41,1566878.0,55.2932,55.3329,55.166,55.1819,1566878.0
2018-01-18 09:30:00,69.19,69.28,69.15,69.26,348645.0,55.007,55.0785,54.9752,55.0626,348645.0
2018-01-18 10:00:00,69.26,69.26,69.07,69.12,582595.0,55.0626,55.0626,54.9116,54.9513,582595.0
2018-01-18 11:00:00,69.13,69.26,69.11,69.2,601948.0,54.9593,55.0626,54.9434,55.0149,601948.0
2018-01-18 12:00:00,69.2,69.31,69.18,69.25,453032.0,55.0149,55.1024,54.999,55.0547,453032.0
2018-01-18 13:00:00,69.25,69.28,69.21,69.26,583703.0,55.0547,55.0785,55.0229,55.0626,583703.0
2018-01-18 14:00:00,69.26,69.35,69.25,69.34,775593.0,55.0626,55.1342,55.0547,55.1262,775593.0
2018-01-18 15:00:00,69.34,69.35,69.2,69.29,1326147.0,55.1262,55.1342,55.0149,55.0865,1326147.0
2018-01-19 09:30:00,69.67,69.68,69.61,69.67,570779.0,55.3886,55.3965,55.3409,55.3886,570779.0
2018-01-19 10:00:00,69.67,69.69,69.47,69.49,362586.0,55.3886,55.4045,55.2296,55.2455,362586.0
2018-01-19 11:00:00,69.49,69.55,69.43,69.48,622034.0,55.2455,55.2932,55.1978,55.2375,622034.0
2018-01-19 12:00:00,69.48,69.59,69.48,69.57,213862.0,55.2375,55.325,55.2375,55.3091,213862.0
2018-01-19 13:00:00,69.57,69.57,69.5,69.56,203127.0,55.3091,55.3091,55.2534,55.3011,203127.0
2018-01-19 14:00:00,69.57,69.66,69.56,69.63,555918.0,55.3091,55.3806,55.3011,55.3568,555918.0
2018-01-19 15:00:00,69.63,69.67,69.59,69.67,982140.0,55.3568,55.3886,55.325,55.3886,982140.0
2018-01-22 09:30:00,69.74,69.74,69.68,69.74,301935.0,55.4442,55.4442,55.3965,55.4442,301935.0
2018-01-22 10:00:00,69.74,69.85,69.72,69.75,495865.0,55.4442,55.5317,55.4283,55.4522,495865.0
2018-01-22 11:00:00,69.74,69.85,69.72,69.77,328521.0,55.4442,55.5317,55.4283,55.4681,328521.0
2018-01-22 12:00:00,69.76,69.89,69.73,69.85,536152.0,55.4601,55.5635,55.4363,55.5317,536152.0
2018-01-22 13:00:00,69.86,69.93,69.83,69.92,308498.0,55.5396,55.5953,55.5158,55.5873,308498.0
2018-01-22 14:00:00,69.92,69.96,69.87,69.94,431191.0,55.5873,55.6191,55.5476,55.6032,431191.0
2018-01-22 15:00:00,69.94,70.06,69.93,70.06,1280517.0,55.6032,55.6986,55.5953,55.6986,1280517.0
2018-01-23 09:30:00,70.14,70.15,70.05,70.08,259262.0,55.7622,55.7702,55.6907,55.7145,259262.0
2018-01-23 10:00:00,70.07,70.32,70.06,70.29,1219498.0,55.7066,55.9053,55.6986,55.8815,1219498.0
2018-01-23 11:00:00,70.3,70.31,70.07,70.09,1024747.0,55.8894,55.8974,55.7066,55.7225,1024747.0
2018-01-23 12:00:00,70.08,70.15,70.08,70.12,316537.0,55.7145,55.7702,55.7145,55.7463,316537.0
2018-01-23 13:00:00,70.12,70.22,70.1,70.19,391512.0,55.7463,55.8258,55.7304,55.802,391512.0
2018-01-23 14:00:00,70.2,70.24,70.12,70.23,480240.0,55.8099,55.8417,55.7463,55.8338,480240.0
2018-01-23 15:00:00,70.24,70.28,70.18,70.28,642310.0,55.8417,55.8735,55.794,55.8735,642310.0
2018-01-24 09:30:00,70.6,70.73,70.6,70.72,382043.0,56.1279,56.2313,56.1279,56.2233,382043.0
2018-01-24 10:00:00,70.73,70.73,70.58,70.58,326534.0,56.2313,56.2313,56.112,56.112,326534.0
2018-01-24 11:00:00,70.59,70.61,70.34,70.38,905162.0,56.12,56.1359,55.9212,55.953,905162.0
2018-01-24 12:00:00,70.37,70.43,70.21,70.29,650339.0,55.9451,55.9928,55.8179,55.8815,650339.0
2018-01-24 13:00:00,70.28,70.48,70.2,70.44,540165.0,55.8735,56.0325,55.8099,56.0007,540165.0
2018-01-24 14:00:00,70.44,70.55,70.4,70.52,605587.0,56.0007,56.0882,55.9689,56.0643,605587.0
2018-01-24 15:00:00,70.52,70.54,70.45,70.46,1961916.0,56.0643,56.0802,56.0087,56.0166,1961916.0
2018-01-25 09:30:00,70.76,70.76,70.42,70.49,756440.0,56.2551,56.2551,55.9848,56.0405,756440.0
2018-01-25 10:00:00,70.48,70.59,70.43,70.55,784200.0,56.0325,56.12,55.9928,56.0882,784200.0
2018-01-25 11:00:00,70.54,70.61,70.5,70.55,609388.0,56.0802,56.1359,56.0484,56.0882,609388.0
2018-01-25 12:00:00,70.56,70.66,70.53,70.58,371009.0,56.0961,56.1756,56.0723,56.112,371009.0
2018-01-25 13:00:00,70.58,70.61,70.51,70.52,407989.0,56.112,56.1359,56.0564,56.0643,407989.0
2018-01-25 14:00:00,70.54,70.54,70.03,70.13,1547146.0,56.0802,56.0802,55.6748,55.7543,1547146.0
2018-01-25 15:00:00,70.13,70.27,70.08,70.2,1205612.0,55.7543,55.8656,55.7145,55.8099,1205612.0
2018-01-26 09:30:00,70.59,70.7,70.49,70.69,1208872.0,56.12,56.2074,56.0405,56.1995,1208872.0
2018-01-26 10:00:00,70.67,70.71,70.52,70.57,691791.0,56.1836,56.2154,56.0643,56.1041,691791.0
2018-01-26 11:00:00,70.57,70.65,70.55,70.63,456093.0,56.1041,56.1677,56.0882,56.1518,456093.0
2018-01-26 12:00:00,70.63,70.73,70.6,70.72,315040.0,56.1518,56.2313,56.1279,56.2233,315040.0
2018-01-26 13:00:00,70.72,70.83,70.71,70.82,602014.0,56.2233,56.3108,56.2154,56.3028,602014.0
2018-01-26 14:00:00,70.83,70.83,70.65,70.7,1075549.0,56.3108,56.3108,56.1677,56.2074,1075549.0
2018-01-26 15:00:00,70.7,70.83,70.68,70.83,1615766.0,56.2074,56.3108,56.1915,56.3108,1615766.0
2018-01-29 09:30:00,70.25,70.3,70.19,70.28,617602.0,55.8497,55.8894,55.802,55.8735,617602.0
2018-01-29 10:00:00,70.28,70.3,70.14,70.16,651610.0,55.8735,55.8894,55.7622,55.7781,651610.0
2018-01-29 11:00:00,70.16,70.16,70.02,70.09,739263.0,55.7781,55.7781,55.6668,55.7225,739263.0
2018-01-29 12:00:00,70.09,70.23,70.05,70.22,385544.0,55.7225,55.8338,55.6907,55.8258,385544.0
2018-01-29 13:00:00,70.22,70.25,70.19,70.22,651325.0,55.8258,55.8497,55.802,55.8258,651325.0
2018-01-29 14:00:00,70.22,70.29,70.2,70.26,654246.0,55.8258,55.8815,55.8099,55.8576,654246.0
2018-01-29 15:00:00,70.27,70.27,70.09,70.16,917491.0,55.8656,55.8656,55.7225,55.7781,917491.0
2018-01-30 09:30:00,69.89,69.94,69.73,69.73,577512.0,55.5635,55.6032,55.4363,55.4363,577512.0
2018-01-30 10:00:00,69.73,69.76,69.61,69.7,1323579.0,55.4363,55.4601,55.3409,55.4124,1323579.0
2018-01-30 11:00:00,69.71,69.8,69.55,69.57,796328.0,55.4204,55.4919,55.2932,55.3091,796328.0
2018-01-30 12:00:00,69.58,69.7,69.56,69.67,6319605.0,55.317,55.4124,55.3011,55.3886,6319605.0
2018-01-30 13:00:00,69.67,69.71,69.56,69.68,7704320.0,55.3886,55.4204,55.3011,55.3965,7704320.0
2018-01-30 14:00:00,69.68,69.74,69.64,69.69,5672910.0,55.3965,55.4442,55.3647,55.4045,5672910.0
2018-01-30 15:00:00,69.67,69.78,69.62,69.64,2477488.0,55.3886,55.476,55.3488,55.3647,2477488.0
2018-01-31 09:30:00,69.84,69.89,69.77,69.83,1263810.0,55.5237,55.5635,55.4681,55.5158,1263810.0
2018-01-31 10:00:00,69.83,69.84,69.62,69.67,864911.0,55.5158,55.5237,55.3488,55.3886,864911.0
2018-01-31 11:00:00,69.67,69.69,69.56,69.59,1568255.0,55.3886,55.4045,55.3011,55.325,1568255.0
2018-01-31 12:00:00,69.6,69.7,69.55,69.59,1046750.0,55.3329,55.4124,55.2932,55.325,1046750.0
2018-01-31 13:00:00,69.59,69.73,69.58,69.71,498862.0,55.325,55.4363,55.317,55.4204,498862.0
2018-01-31 14:00:00,69.69,69.82,69.41,69.52,1707187.0,55.4045,55.5078,55.1819,55.2693,1707187.0
2018-01-31 15:00:00,69.52,69.65,69.46,69.53,2895940.0,55.2693,55.3727,55.2216,55.2773,2895940.0
2018-02-01 09:30:00,69.4,69.61,69.4,69.58,716630.0,55.1739,55.3409,55.1739,55.317,716630.0
2018-02-01 10:00:00,69.57,69.63,69.53,69.59,1578315.0,55.3091,55.3568,55.2773,55.325,1578315.0
2018-02-01 11:00:00,69.59,69.81,69.5,69.81,739709.0,55.325,55.4999,55.2534,55.4999,739709.0
2018-02-01 12:00:00,69.8,69.83,69.73,69.73,819496.0,55.4919,55.5158,55.4363,55.4363,819496.0
2018-02-01 13:00:00,69.74,69.85,69.72,69.74,351201.0,55.4442,55.5317,55.4283,55.4442,351201.0
2018-02-01 14:00:00,69.74,69.79,69.59,69.79,804912.0,55.4442,55.484,55.325,55.484,804912.0
2018-02-01 15:00:00,69.78,69.81,69.6,69.75,1738531.0,55.476,55.4999,55.3329,55.4522,1738531.0
2018-02-02 09:30:00,69.06,69.09,68.8,68.81,538101.0,54.9036,54.9275,54.6969,54.7049,538101.0
2018-02-02 10:00:00,68.81,68.82,68.59,68.78,699865.0,54.7049,54.7128,54.53,54.681,699865.0
2018-02-02 11:00:00,68.78,68.82,68.58,68.59,647220.0,54.681,54.7128,54.522,54.53,647220.0
2018-02-02 12:00:00,68.59,68.84,68.57,68.73,489856.0,54.53,54.7287,54.5141,54.6413,489856.0
2018-02-02 13:00:00,68.74,68.82,68.66,68.69,666102.0,54.6492,54.7128,54.5856,54.6095,666102.0
2018-02-02 14:00:00,68.69,68.69,68.38,68.41,1176491.0,54.6095,54.6095,54.363,54.3869,1176491.0
2018-02-02 15:00:00,68.41,68.53,68.23,68.29,2310977.0,54.3869,54.4823,54.2438,54.2915,2310977.0
2018-02-05 09:30:00,67.36,67.46,67.29,67.34,1889902.0,53.5521,53.6316,53.4965,53.5362,1889902.0
2018-02-05 10:00:00,67.34,67.69,67.27,67.53,2275569.0,53.5362,53.8145,53.4806,53.6873,2275569.0
2018-02-05 11:00:00,67.53,67.58,67.17,67.3,808264.0,53.6873,53.727,53.4011,53.5044,808264.0
2018-02-05 12:00:00,67.3,67.31,67.03,67.17,1021629.0,53.5044,53.5124,53.2897,53.4011,1021629.0
2018-02-05 13:00:00,67.16,67.17,66.8,67.04,715655.0,53.3931,53.4011,53.1069,53.2977,715655.0
2018-02-05 14:00:00,67.04,67.05,66.34,66.36,1074101.0,53.2977,53.3056,52.7412,52.7571,1074101.0
2018-02-05 15:00:00,66.36,66.37,65.23,65.37,4813892.0,52.7571,52.765,51.8587,51.97,4813892.0
2018-02-06 09:30:00,65.21,66.26,65.16,66.03,2675891.0,51.8428,52.6776,51.8031,52.4947,2675891.0
2018-02-06 10:00:00,66.04,66.24,65.47,65.81,5764662.0,52.5027,52.6617,52.0495,52.3198,5764662.0
2018-02-06 11:00:00,65.81,65.9,65.46,65.8,4788892.0,52.3198,52.3914,52.0416,52.3119,4788892.0
2018-02-06 12:00:00,65.81,66.25,65.81,66.05,3432157.0,52.3198,52.6696,52.3198,52.5106,3432157.0
2018-02-06 13:00:00,66.05,66.15,65.84,65.97,1814610.0,52.5106,52.5901,52.3437,52.447,1814610.0
2018-02-06 14:00:00,65.96,66.58,65.83,66.56,1670054.0,52.4391,52.932,52.3357,52.9161,1670054.0
2018-02-06 15:00:00,66.56,66.89,66.5,66.79,2966419.0,52.9161,53.1784,52.8684,53.0989,2966419.0
2018-02-07 09:30:00,66.2,66.41,66.03,66.37,1185434.0,52.6299,52.7968,52.4947,52.765,1185434.0
2018-02-07 10:00:00,66.37,66.54,66.29,66.51,877468.0,52.765,52.9002,52.7014,52.8763,877468.0
2018-02-07 11:00:00,66.51,66.66,66.38,66.48,1469710.0,52.8763,52.9956,52.773,52.8525,1469710.0
2018-02-07 12:00:00,66.47,66.5,66.16,66.17,775945.0,52.8445,52.8684,52.5981,52.606,775945.0
2018-02-07 13:00:00,66.21,66.23,65.84,66.1,913293.0,52.6378,52.6537,52.3437,52.5504,913293.0
2018-02-07 14:00:00,66.09,66.18,65.91,66.04,1074433.0,52.5424,52.614,52.3993,52.5027,1074433.0
2018-02-07 15:00:00,66.04,66.26,65.92,65.92,1638617.0,52.5027,52.6776,52.4073,52.4073,1638617.0
2018-02-08 09:30:00,66.04,66.09,65.7,65.77,544246.0,52.5027,52.5424,52.2324,52.288,544246.0
2018-02-08 10:00:00,65.77,65.83,65.22,65.35,868939.0,52.288,52.3357,51.8508,51.9541,868939.0
2018-02-08 11:00:00,65.36,65.47,64.89,65.12,1467918.0,51.9621,52.0495,51.5884,51.7713,1467918.0
2018-02-08 12:00:00,65.1,65.13,64.43,64.59,1655438.0,51.7554,51.7792,51.2227,51.3499,1655438.0
2018-02-08 13:00:00,64.6,65.14,64.49,65.08,1224021.0,51.3579,51.7872,51.2704,51.7395,1224021.0
2018-02-08 14:00:00,65.06,65.14,64.66,64.76,1231782.0,51.7236,51.7872,51.4056,51.4851,1231782.0
2018-02-08 15:00:00,64.76,64.87,64.26,64.27,2823117.0,51.4851,51.5725,51.0876,51.0955,2823117.0
2018-02-09 09:30:00,64.7,64.8,64.43,64.73,1021768.0,51.4374,51.5169,51.2227,51.4612,1021768.0
2018-02-09 10:00:00,64.73,64.76,63.98,64.18,3046198.0,51.4612,51.4851,50.865,51.024,3046198.0
2018-02-09 11:00:00,64.18,64.32,63.89,63.91,1443709.0,51.024,51.1353,50.7934,50.8093,1443709.0
2018-02-09 12:00:00,63.91,63.93,63.23,63.61,1424973.0,50.8093,50.8252,50.2687,50.5708,1424973.0
2018-02-09 13:00:00,63.62,63.66,62.98,63.51,1781001.0,50.5788,50.6106,50.0699,50.4913,1781001.0
2018-02-09 14:00:00,63.5,64.37,63.5,64.05,2349130.0,50.4834,51.175,50.4834,50.9206,2349130.0
2018-02-09 15:00:00,64.05,64.9,63.79,64.6,3469472.0,50.9206,51.5964,50.7139,51.3579,3469472.0
2018-02-12 09:30:00,65.05,65.28,65.02,65.03,708308.0,51.7156,51.8985,51.6918,51.6997,708308.0
2018-02-12 10:00:00,65.05,65.19,64.83,65.18,733701.0,51.7156,51.8269,51.5407,51.819,733701.0
2018-02-12 11:00:00,65.17,65.33,65.06,65.33,2323078.0,51.811,51.9382,51.7236,51.9382,2323078.0
2018-02-12 12:00:00,65.33,65.47,65.25,65.39,593020.0,51.9382,52.0495,51.8746,51.9859,593020.0
2018-02-12 13:00:00,65.39,65.6,65.32,65.57,526209.0,51.9859,52.1529,51.9303,52.129,526209.0
2018-02-12 14:00:00,65.57,65.65,65.45,65.51,860226.0,52.129,52.1926,52.0336,52.0813,860226.0
2018-02-12 15:00:00,65.51,65.67,65.3,65.55,1715174.0,52.0813,52.2085,51.9144,52.1131,1715174.0
2018-02-13 09:30:00,65.08,65.18,65.0,65.12,633521.0,51.7395,51.819,51.6759,51.7713,633521.0
2018-02-13 10:00:00,65.12,65.35,65.11,65.29,1309275.0,51.7713,51.9541,51.7633,51.9064,1309275.0
2018-02-13 11:00:00,65.28,65.28,65.06,65.2,756985.0,51.8985,51.8985,51.7236,51.8349,756985.0
2018-02-13 12:00:00,65.19,65.23,65.06,65.06,350576.0,51.8269,51.8587,51.7236,51.7236,350576.0
2018-02-13 13:00:00,65.07,65.34,65.07,65.25,644232.0,51.7315,51.9462,51.7315,51.8746,644232.0
2018-02-13 14:00:00,65.26,65.36,65.19,65.32,773734.0,51.8826,51.9621,51.8269,51.9303,773734.0
2018-02-13 15:00:00,65.34,65.41,65.26,65.33,2003111.0,51.9462,52.0018,51.8826,51.9382,2003111.0
2018-02-14 09:30:00,64.96,65.3,64.89,65.16,1776681.0,51.6441,51.9144,51.5884,51.8031,1776681.0
2018-02-14 10:00:00,65.16,65.84,65.13,65.75,760975.0,51.8031,52.3437,51.7792,52.2721,760975.0
2018-02-14 11:00:00,65.77,65.92,65.7,65.72,999902.0,52.288,52.4073,52.2324,52.2483,999902.0
2018-02-14 12:00:00,65.73,66.06,65.67,66.05,585958.0,52.2562,52.5186,52.2085,52.5106,585958.0
2018-02-14 13:00:00,66.05,66.3,66.03,66.21,669654.0,52.5106,52.7094,52.4947,52.6378,669654.0
2018-02-14 14:00:00,66.2,66.35,66.18,66.32,960387.0,52.6299,52.7491,52.614,52.7253,960387.0
2018-02-14 15:00:00,66.32,66.54,66.32,66.52,1184005.0,52.7253,52.9002,52.7253,52.8843,1184005.0
2018-02-15 09:30:00,66.91,66.93,66.66,66.91,774446.0,53.1943,53.2102,52.9956,53.1943,774446.0
2018-02-15 10:00:00,66.93,66.93,66.41,66.44,795897.0,53.2102,53.2102,52.7968,52.8207,795897.0
2018-02-15 11:00:00,66.42,66.79,66.37,66.72,774654.0,52.8048,53.0989,52.765,53.0433,774654.0
2018-02-15 12:00:00,66.73,66.78,66.59,66.75,451094.0,53.0512,53.091,52.9399,53.0671,451094.0
2018-02-15 13:00:00,66.75,66.91,66.74,66.86,575015.0,53.0671,53.1943,53.0592,53.1546,575015.0
2018-02-15 14:00:00,66.85,66.99,66.85,66.95,739838.0,53.1466,53.2579,53.1466,53.2261,739838.0
2018-02-15 15:00:00,66.95,67.04,66.87,66.96,1495759.0,53.2261,53.2977,53.1625,53.2341,1495759.0
2018-02-16 09:30:00,67.02,67.22,67.02,67.13,678553.0,53.2818,53.4408,53.2818,53.3692,678553.0
2018-02-16 10:00:00,67.14,67.37,67.06,67.31,1319614.0,53.3772,53.5601,53.3136,53.5124,1319614.0
2018-02-16 11:00:00,67.31,67.47,67.31,67.43,1619655.0,53.5124,53.6396,53.5124,53.6078,1619655.0
2018-02-16 12:00:00,67.43,67.54,67.38,67.42,1668040.0,53.6078,53.6952,53.568,53.5998,1668040.0
2018-02-16 13:00:00,67.42,67.45,67.17,67.18,803716.0,53.5998,53.6237,53.4011,53.409,803716.0
2018-02-16 14:00:00,67.18,67.3,67.04,67.29,1176367.0,53.409,53.5044,53.2977,53.4965,1176367.0
2018-02-16 15:00:00,67.29,67.35,67.22,67.24,1456203.0,53.4965,53.5442,53.4408,53.4567,1456203.0
2018-02-20 09:30:00,66.85,67.02,66.77,66.86,584310.0,53.1466,53.2818,53.083,53.1546,584310.0
2018-02-20 10:00:00,66.86,66.96,66.73,66.83,936710.0,53.1546,53.2341,53.0512,53.1307,936710.0
2018-02-20 11:00:00,66.84,67.08,66.8,67.06,807094.0,53.1387,53.3295,53.1069,53.3136,807094.0
2018-02-20 12:00:00,67.07,67.11,66.97,67.01,359058.0,53.3215,53.3533,53.242,53.2738,359058.0
2018-02-20 13:00:00,67.0,67.02,66.83,66.93,454624.0,53.2659,53.2818,53.1307,53.2102,454624.0
2018-02-20 14:00:00,66.94,66.96,66.73,66.73,864441.0,53.2182,53.2341,53.0512,53.0512,864441.0
2018-02-20 15:00:00,66.74,66.78,66.52,66.68,1359616.0,53.0592,53.091,52.8843,53.0115,1359616.0
2018-02-21 09:30:00,66.87,66.94,66.78,66.83,331377.0,53.1625,53.2182,53.091,53.1307,331377.0
2018-02-21 10:00:00,66.83,67.02,66.76,66.94,918701.0,53.1307,53.2818,53.0751,53.2182,918701.0
2018-02-21 11:00:00,66.95,66.97,66.83,66.86,815849.0,53.2261,53.242,53.1307,53.1546,815849.0
2018-02-21 12:00:00,66.86,66.96,66.76,66.95,300411.0,53.1546,53.2341,53.0751,53.2261,300411.0
2018-02-21 13:00:00,66.95,66.98,66.88,66.92,503972.0,53.2261,53.25,53.1705,53.2023,503972.0
2018-02-21 14:00:00,66.92,67.28,66.8,66.8,1066981.0,53.2023,53.4885,53.1069,53.1069,1066981.0
2018-02-21 15:00:00,66.8,66.8,66.34,66.36,1449809.0,53.1069,53.1069,52.7412,52.7571,1449809.0
2018-02-22 09:30:00,66.66,66.78,66.49,66.56,432428.0,52.9956,53.091,52.8604,52.9161,432428.0
2018-02-22 10:00:00,66.59,66.76,66.52,66.67,1059248.0,52.9399,53.0751,52.8843,53.0035,1059248.0
2018-02-22 11:00:00,66.68,67.0,66.68,66.94,3772591.0,53.0115,53.2659,53.0115,53.2182,3772591.0
2018-02-22 12:00:00,66.95,67.0,66.78,66.85,815876.0,53.2261,53.2659,53.091,53.1466,815876.0
2018-02-22 13:00:00,66.84,66.92,66.62,66.73,966197.0,53.1387,53.2023,52.9638,53.0512,966197.0
2018-02-22 14:00:00,66.73,66.88,66.63,66.64,805519.0,53.0512,53.1705,52.9717,52.9797,805519.0
2018-02-22 15:00:00,66.63,66.74,66.51,66.66,1307027.0,52.9717,53.0592,52.8763,52.9956,1307027.0
2018-02-23 09:30:00,66.96,67.0,66.83,66.94,444081.0,53.2341,53.2659,53.1307,53.2182,444081.0
2018-02-23 10:00:00,66.94,67.01,66.85,66.95,2563560.0,53.2182,53.2738,53.1466,53.2261,2563560.0
2018-02-23 11:00:00,66.95,67.13,66.92,67.12,521658.0,53.2261,53.3692,53.2023,53.3613,521658.0
2018-02-23 12:00:00,67.11,67.15,67.02,67.08,417876.0,53.3533,53.3852,53.2818,53.3295,417876.0
2018-02-23 13:00:00,67.08,67.09,67.0,67.08,384823.0,53.3295,53.3374,53.2659,53.3295,384823.0
2018-02-23 14:00:00,67.09,67.17,67.02,67.16,578542.0,53.3374,53.4011,53.2818,53.3931,578542.0
2018-02-23 15:00:00,67.16,67.31,67.16,67.26,1373506.0,53.3931,53.5124,53.3931,53.4726,1373506.0
2018-02-26 09:30:00,67.55,67.6,67.47,67.49,378256.0,53.7032,53.7429,53.6396,53.6555,378256.0
2018-02-26 10:00:00,67.49,67.51,67.27,67.39,732096.0,53.6555,53.6714,53.4806,53.576,732096.0
2018-02-26 11:00:00,67.4,67.61,67.35,67.5,692578.0,53.5839,53.7509,53.5442,53.6634,692578.0
2018-02-26 12:00:00,67.51,67.71,67.49,67.7,493324.0,53.6714,53.8304,53.6555,53.8224,493324.0
2018-02-26 13:00:00,67.7,67.74,67.65,67.74,345094.0,53.8224,53.8542,53.7827,53.8542,345094.0
2018-02-26 14:00:00,67.73,67.8,67.65,67.72,832558.0,53.8463,53.9019,53.7827,53.8383,832558.0
2018-02-26 15:00:00,67.73,67.85,67.71,67.84,1353711.0,53.8463,53.9417,53.8304,53.9337,1353711.0
2018-02-27 09:30:00,67.45,67.49,67.3,67.32,416421.0,53.6237,53.6555,53.5044,53.5203,416421.0
2018-02-27 10:00:00,67.33,67.49,66.99,67.11,885647.0,53.5283,53.6555,53.2579,53.3533,885647.0
2018-02-27 11:00:00,67.1,67.22,66.97,66.99,790719.0,53.3454,53.4408,53.242,53.2579,790719.0
2018-02-27 12:00:00,66.99,67.21,66.88,67.2,519979.0,53.2579,53.4329,53.1705,53.4249,519979.0
2018-02-27 13:00:00,67.2,67.24,67.04,67.06,387946.0,53.4249,53.4567,53.2977,53.3136,387946.0
2018-02-27 14:00:00,67.08,67.11,66.92,66.98,799926.0,53.3295,53.3533,53.2023,53.25,799926.0
2018-02-27 15:00:00,66.98,67.01,66.8,66.81,1189508.0,53.25,53.2738,53.1069,53.1148,1189508.0
2018-02-28 09:30:00,66.95,66.98,66.82,66.9,369575.0,53.2261,53.25,53.1228,53.1864,369575.0
2018-02-28 10:00:00,66.9,66.92,66.64,66.69,789929.0,53.1864,53.2023,52.9797,53.0194,789929.0
2018-02-28 11:00:00,66.69,66.69,66.49,66.61,2932677.0,53.0194,53.0194,52.8604,52.9558,2932677.0
2018-02-28 12:00:00,66.61,66.7,66.53,66.66,997147.0,52.9558,53.0274,52.8922,52.9956,997147.0
2018-02-28 13:00:00,66.64,66.72,66.59,66.71,1302523.0,52.9797,53.0433,52.9399,53.0353,1302523.0
2018-02-28 14:00:00,66.72,66.77,66.43,66.45,680712.0,53.0433,53.083,52.8127,52.8286,680712.0
2018-02-28 15:00:00,66.46,66.48,66.15,66.17,1535919.0,52.8366,52.8525,52.5901,52.606,1535919.0
2018-03-01 09:30:00,65.73,65.78,65.38,65.43,588901.0,52.2562,52.296,51.978,52.0177,588901.0
2018-03-01 10:00:00,65.42,65.97,65.34,65.6,1483446.0,52.0098,52.447,51.9462,52.1529,1483446.0
2018-03-01 11:00:00,65.6,65.84,65.47,65.76,1084136.0,52.1529,52.3437,52.0495,52.2801,1084136.0
2018-03-01 12:00:00,65.75,65.76,65.39,65.43,920055.0,52.2721,52.2801,51.9859,52.0177,920055.0
2018-03-01 13:00:00,65.42,65.42,64.96,64.97,1709104.0,52.0098,52.0098,51.6441,51.652,1709104.0
2018-03-01 14:00:00,64.98,65.14,64.79,65.11,1364251.0,51.66,51.7872,51.5089,51.7633,1364251.0
2018-03-01 15:00:00,65.1,65.37,65.03,65.17,3082657.0,51.7554,51.97,51.6997,51.811,3082657.0
2018-03-02 09:30:00,64.93,64.98,64.69,64.89,680112.0,51.6202,51.66,51.4294,51.5884,680112.0
2018-03-02 10:00:00,64.89,65.03,64.78,64.8,960184.0,51.5884,51.6997,51.501,51.5169,960184.0
2018-03-02 11:00:00,64.79,65.13,64.64,65.13,796026.0,51.5089,51.7792,51.3897,51.7792,796026.0
2018-03-02 12:00:00,65.13,65.31,65.04,65.27,583109.0,51.7792,51.9223,51.7077,51.8905,583109.0
2018-03-02 13:00:00,65.26,65.28,64.96,65.06,794352.0,51.8826,51.8985,51.6441,51.7236,794352.0
2018-03-02 14:00:00,65.06,65.3,65.06,65.2,1772145.0,51.7236,51.9144,51.7236,51.8349,1772145.0
2018-03-02 15:00:00,65.19,65.48,65.06,65.46,3262204.0,51.8269,52.0575,51.7236,52.0416,3262204.0
2018-03-05 09:30:00,65.04,65.13,64.9,65.06,555610.0,51.7077,51.7792,51.5964,51.7236,555610.0
2018-03-05 10:00:00,65.09,65.4,64.98,65.39,1473120.0,51.7474,51.9939,51.66,51.9859,1473120.0
2018-03-05 11:00:00,65.38,65.73,65.35,65.68,951474.0,51.978,52.2562,51.9541,52.2165,951474.0
2018-03-05 12:00:00,65.68,65.75,65.55,65.75,817802.0,52.2165,52.2721,52.1131,52.2721,817802.0
2018-03-05 13:00:00,65.75,65.79,65.64,65.7,738101.0,52.2721,52.3039,52.1847,52.2324,738101.0
2018-03-05 14:00:00,65.7,65.8,65.58,65.79,728180.0,52.2324,52.3119,52.137,52.3039,728180.0
2018-03-05 15:00:00,65.8,65.84,65.7,65.8,905730.0,52.3119,52.3437,52.2324,52.3119,905730.0
2018-03-06 09:30:00,66.38,66.42,66.16,66.28,1182395.0,52.773,52.8048,52.5981,52.6935,1182395.0
2018-03-06 10:00:00,66.27,66.47,66.15,66.19,7560719.0,52.6855,52.8445,52.5901,52.6219,7560719.0
2018-03-06 11:00:00,66.2,66.36,66.07,66.25,1313897.0,52.6299,52.7571,52.5265,52.6696,1313897.0
2018-03-06 12:00:00,66.25,66.29,66.08,66.29,2240489.0,52.6696,52.7014,52.5345,52.7014,2240489.0
2018-03-06 13:00:00,66.3,66.4,66.22,66.25,1108126.0,52.7094,52.7889,52.6458,52.6696,1108126.0
2018-03-06 14:00:00,66.26,66.35,66.21,66.29,918426.0,52.6776,52.7491,52.6378,52.7014,918426.0
2018-03-06 15:00:00,66.29,66.32,66.19,66.26,1083421.0,52.7014,52.7253,52.6219,52.6776,1083421.0
2018-03-07 09:30:00,65.94,66.17,65.87,65.93,615579.0,52.4232,52.606,52.3675,52.4152,615579.0
2018-03-07 10:00:00,65.93,66.21,65.92,66.19,1003589.0,52.4152,52.6378,52.4073,52.6219,1003589.0
2018-03-07 11:00:00,66.19,66.21,65.87,65.87,659125.0,52.6219,52.6378,52.3675,52.3675,659125.0
2018-03-07 12:00:00,65.88,65.93,65.75,65.91,711075.0,52.3755,52.4152,52.2721,52.3993,711075.0
2018-03-07 13:00:00,65.9,66.01,65.77,65.97,478337.0,52.3914,52.4788,52.288,52.447,478337.0
2018-03-07 14:00:00,65.98,66.13,65.94,66.08,668815.0,52.455,52.5742,52.4232,52.5345,668815.0
2018-03-07 15:00:00,66.08,66.28,66.06,66.21,1693469.0,52.5345,52.6935,52.5186,52.6378,1693469.0
2018-03-08 09:30:00,66.46,66.53,66.36,66.36,338378.0,52.8366,52.8922,52.7571,52.7571,338378.0
2018-03-08 10:00:00,66.36,66.5,66.29,66.36,619549.0,52.7571,52.8684,52.7014,52.7571,619549.0
2018-03-08 11:00:00,66.36,66.5,66.25,66.33,1141398.0,52.7571,52.8684,52.6696,52.7332,1141398.0
2018-03-08 12:00:00,66.33,66.36,66.21,66.29,441649.0,52.7332,52.7571,52.6378,52.7014,441649.0
2018-03-08 13:00:00,66.3,66.32,66.16,66.27,584861.0,52.7094,52.7253,52.5981,52.6855,584861.0
2018-03-08 14:00:00,66.27,66.38,66.19,66.34,720062.0,52.6855,52.773,52.6219,52.7412,720062.0
2018-03-08 15:00:00,66.33,66.43,66.24,66.42,1305582.0,52.7332,52.8127,52.6617,52.8048,1305582.0
2018-03-09 09:30:00,66.48,66.53,66.36,66.51,607095.0,52.8525,52.8922,52.7571,52.8763,607095.0
2018-03-09 10:00:00,66.53,66.68,66.45,66.62,1216430.0,52.8922,53.0115,52.8286,52.9638,1216430.0
2018-03-09 11:00:00,66.62,66.75,66.58,66.73,812278.0,52.9638,53.0671,52.932,53.0512,812278.0
2018-03-09 12:00:00,66.74,66.79,66.66,66.66,816517.0,53.0592,53.0989,52.9956,52.9956,816517.0
2018-03-09 13:00:00,66.67,66.72,66.66,66.7,1284544.0,53.0035,53.0433,52.9956,53.0274,1284544.0
2018-03-09 14:00:00,66.7,66.79,66.69,66.77,1383251.0,53.0274,53.0989,53.0194,53.083,1383251.0
2018-03-09 15:00:00,66.78,66.82,66.71,66.81,2009550.0,53.091,53.1228,53.0353,53.1148,2009550.0
2018-03-12 09:30:00,66.89,67.02,66.8,66.95,316544.0,53.1784,53.2818,53.1069,53.2261,316544.0
2018-03-12 10:00:00,66.94,66.98,66.86,66.88,2106049.0,53.2182,53.25,53.1546,53.1705,2106049.0
2018-03-12 11:00:00,66.88,66.92,66.74,66.87,498898.0,53.1705,53.2023,53.0592,53.1625,498898.0
2018-03-12 12:00:00,66.88,66.94,66.82,66.82,742194.0,53.1705,53.2182,53.1228,53.1228,742194.0
2018-03-12 13:00:00,66.82,66.91,66.82,66.86,533015.0,53.1228,53.1943,53.1228,53.1546,533015.0
2018-03-12 14:00:00,66.85,66.89,66.82,66.84,793423.0,53.1466,53.1784,53.1228,53.1387,793423.0
2018-03-12 15:00:00,66.84,66.97,66.83,66.93,3884862.0,53.1387,53.242,53.1307,53.2102,3884862.0
2018-03-13 09:30:00,67.13,67.19,67.08,67.1,545587.0,53.3692,53.417,53.3295,53.3454,545587.0
2018-03-13 10:00:00,67.09,67.13,66.98,67.02,926495.0,53.3374,53.3692,53.25,53.2818,926495.0
2018-03-13 11:00:00,67.02,67.02,66.78,66.78,1008454.0,53.2818,53.2818,53.091,53.091,1008454.0
2018-03-13 12:00:00,66.79,66.79,66.6,66.71,923877.0,53.0989,53.0989,52.9479,53.0353,923877.0
2018-03-13 13:00:00,66.71,66.74,66.46,66.48,384756.0,53.0353,53.0592,52.8366,52.8525,384756.0
2018-03-13 14:00:00,66.48,66.59,66.44,66.5,709295.0,52.8525,52.9399,52.8207,52.8684,709295.0
2018-03-13 15:00:00,66.5,66.55,66.34,66.46,1040042.0,52.8684,52.9081,52.7412,52.8366,1040042.0
2018-03-14 09:30:00,67.01,67.04,66.8,66.82,332109.0,53.2738,53.2977,53.1069,53.1228,332109.0
2018-03-14 10:00:00,66.82,66.87,66.64,66.65,847274.0,53.1228,53.1625,52.9797,52.9876,847274.0
2018-03-14 11:00:00,66.66,66.7,66.41,66.5,1364029.0,52.9956,53.0274,52.7968,52.8684,1364029.0
2018-03-14 12:00:00,66.51,66.68,66.46,66.6,764271.0,52.8763,53.0115,52.8366,52.9479,764271.0
2018-03-14 13:00:00,66.6,66.8,66.53,66.75,588386.0,52.9479,53.1069,52.8922,53.0671,588386.0
2018-03-14 14:00:00,66.75,66.76,66.54,66.67,810963.0,53.0671,53.0751,52.9002,53.0035,810963.0
2018-03-14 15:00:00,66.67,66.68,66.55,66.65,1465897.0,53.0035,53.0115,52.9081,52.9876,1465897.0
2018-03-15 09:30:00,66.67,66.7,66.55,66.63,505776.0,53.0035,53.0274,52.9081,52.9717,505776.0
2018-03-15 10:00:00,66.63,66.8,66.59,66.78,707346.0,52.9717,53.1069,52.9399,53.091,707346.0
2018-03-15 11:00:00,66.78,66.91,66.71,66.77,930741.0,53.091,53.1943,53.0353,53.083,930741.0
2018-03-15 12:00:00,66.77,66.82,66.65,66.69,765765.0,53.083,53.1228,52.9876,53.0194,765765.0
2018-03-15 13:00:00,66.69,66.71,66.57,66.58,3600705.0,53.0194,53.0353,52.924,52.932,3600705.0
2018-03-15 14:00:00,66.57,66.61,66.51,66.58,1784805.0,52.924,52.9558,52.8763,52.932,1784805.0
2018-03-15 15:00:00,66.58,66.7,66.55,66.61,1837204.0,52.932,53.0274,52.9081,52.9558,1837204.0
2018-03-16 09:30:00,66.47,66.57,66.4,66.53,572849.0,52.8445,52.924,52.7889,52.8922,572849.0
2018-03-16 10:00:00,66.53,66.69,66.48,66.59,585120.0,52.8922,53.0194,52.8525,52.9399,585120.0
2018-03-16 11:00:00,66.59,66.62,66.51,66.54,416859.0,52.9399,52.9638,52.8763,52.9002,416859.0
2018-03-16 12:00:00,66.55,66.62,66.48,66.57,574583.0,52.9081,52.9638,52.8525,52.924,574583.0
2018-03-16 13:00:00,66.57,66.59,66.42,66.46,618175.0,52.924,52.9399,52.8048,52.8366,618175.0
2018-03-16 14:00:00,66.47,66.54,66.44,66.52,608517.0,52.8445,52.9002,52.8207,52.8843,608517.0
2018-03-16 15:00:00,66.52,66.59,66.49,66.5,1671607.0,52.8843,52.9399,52.8604,52.8684,1671607.0
2018-03-19 09:30:00,66.26,66.28,66.17,66.27,289660.0,52.6776,52.6935,52.606,52.6855,289660.0
2018-03-19 10:00:00,66.27,66.28,66.06,66.11,460582.0,52.6855,52.6935,52.5186,52.5583,460582.0
2018-03-19 11:00:00,66.11,66.14,65.88,65.91,595493.0,52.5583,52.5822,52.3755,52.3993,595493.0
2018-03-19 12:00:00,65.92,65.99,65.8,65.86,846509.0,52.4073,52.4629,52.3119,52.3596,846509.0
2018-03-19 13:00:00,65.86,65.9,65.71,65.89,910948.0,52.3596,52.3914,52.2403,52.3834,910948.0
2018-03-19 14:00:00,65.88,65.93,65.65,65.82,653569.0,52.3755,52.4152,52.1926,52.3278,653569.0
2018-03-19 15:00:00,65.82,66.0,65.73,65.98,1234184.0,52.3278,52.4709,52.2562,52.455,1234184.0
2018-03-20 09:30:00,65.92,66.05,65.88,65.89,387883.0,52.4073,52.5106,52.3755,52.3834,387883.0
2018-03-20 10:00:00,65.89,66.04,65.84,66.03,923547.0,52.3834,52.5027,52.3437,52.4947,923547.0
2018-03-20 11:00:00,66.03,66.13,65.94,66.0,656163.0,52.4947,52.5742,52.4232,52.4709,656163.0
2018-03-20 12:00:00,66.0,66.1,65.91,65.94,395416.0,52.4709,52.5504,52.3993,52.4232,395416.0
2018-03-20 13:00:00,65.93,65.99,65.93,65.97,258360.0,52.4152,52.4629,52.4152,52.447,258360.0
2018-03-20 14:00:00,65.97,66.1,65.92,66.05,627993.0,52.447,52.5504,52.4073,52.5106,627993.0
2018-03-20 15:00:00,66.06,66.13,65.98,65.99,950506.0,52.5186,52.5742,52.455,52.4629,950506.0
2018-03-21 09:30:00,65.93,65.97,65.85,65.89,302617.0,52.4152,52.447,52.3516,52.3834,302617.0
2018-03-21 10:00:00,65.86,65.94,65.83,65.89,440377.0,52.3596,52.4232,52.3357,52.3834,440377.0
2018-03-21 11:00:00,65.89,66.08,65.83,66.02,455973.0,52.3834,52.5345,52.3357,52.4868,455973.0
2018-03-21 12:00:00,66.02,66.06,65.97,66.05,659016.0,52.4868,52.5186,52.447,52.5106,659016.0
2018-03-21 13:00:00,66.06,66.09,65.93,66.08,431626.0,52.5186,52.5424,52.4152,52.5345,431626.0
2018-03-21 14:00:00,66.09,66.36,65.87,66.04,1366949.0,52.5424,52.7571,52.3675,52.5027,1366949.0
2018-03-21 15:00:00,66.03,66.29,66.03,66.1,1252295.0,52.4947,52.7014,52.4947,52.5504,1252295.0
2018-03-22 09:30:00,65.46,65.54,65.31,65.45,533973.0,52.0416,52.1052,51.9223,52.0336,533973.0
2018-03-22 10:00:00,65.44,65.59,65.15,65.22,1082027.0,52.0257,52.1449,51.7951,51.8508,1082027.0
2018-03-22 11:00:00,65.22,65.3,65.01,65.07,1589694.0,51.8508,51.9144,51.6838,51.7315,1589694.0
2018-03-22 12:00:00,65.07,65.46,64.99,65.31,2117578.0,51.7315,52.0416,51.6679,51.9223,2117578.0
2018-03-22 13:00:00,65.29,65.49,65.18,65.4,1623658.0,51.9064,52.0654,51.819,51.9939,1623658.0
2018-03-22 14:00:00,65.41,65.43,65.15,65.17,1008510.0,52.0018,52.0177,51.7951,51.811,1008510.0
2018-03-22 15:00:00,65.17,65.29,64.88,64.88,2733619.0,51.811,51.9064,51.5805,51.5805,2733619.0
2018-03-23 09:30:00,64.98,65.14,64.82,64.96,572983.0,51.66,51.7872,51.5328,51.6441,572983.0
2018-03-23 10:00:00,64.97,65.1,64.89,65.07,1300919.0,51.652,51.7554,51.5884,51.7315,1300919.0
2018-03-23 11:00:00,65.07,65.1,64.64,64.64,1048428.0,51.7315,51.7554,51.3897,51.3897,1048428.0
2018-03-23 12:00:00,64.64,64.92,64.63,64.69,521603.0,51.3897,51.6123,51.3817,51.4294,521603.0
2018-03-23 13:00:00,64.69,65.01,64.66,64.97,651731.0,51.4294,51.6838,51.4056,51.652,651731.0
2018-03-23 14:00:00,64.97,65.01,64.45,64.47,1368096.0,51.652,51.6838,51.2386,51.2545,1368096.0
2018-03-23 15:00:00,64.48,64.53,64.17,64.17,2104088.0,51.2625,51.3022,51.016,51.016,2104088.0
2018-03-26 09:30:00,65.14,65.28,65.05,65.07,698238.0,51.7872,51.8985,51.7156,51.7315,698238.0
2018-03-26 10:00:00,65.06,65.12,64.64,64.7,975163.0,51.7236,51.7713,51.3897,51.4374,975163.0
2018-03-26 11:00:00,64.7,64.8,64.52,64.75,1376702.0,51.4374,51.5169,51.2943,51.4771,1376702.0
2018-03-26 12:00:00,64.74,64.98,64.67,64.81,977109.0,51.4692,51.66,51.4135,51.5248,977109.0
2018-03-26 13:00:00,64.81,65.01,64.81,64.93,526033.0,51.5248,51.6838,51.5248,51.6202,526033.0
2018-03-26 14:00:00,64.94,65.22,64.93,65.13,1105129.0,51.6282,51.8508,51.6202,51.7792,1105129.0
2018-03-26 15:00:00,65.14,65.37,65.13,65.33,1184899.0,51.7872,51.97,51.7792,51.9382,1184899.0
2018-03-27 09:30:00,65.69,65.7,65.42,65.53,686606.0,52.2244,52.2324,52.0098,52.0972,686606.0
2018-03-27 10:00:00,65.53,65.6,65.33,65.41,1973126.0,52.0972,52.1529,51.9382,52.0018,1973126.0
2018-03-27 11:00:00,65.41,65.72,65.33,65.69,795523.0,52.0018,52.2483,51.9382,52.2244,795523.0
2018-03-27 12:00:00,65.68,65.73,65.54,65.65,761290.0,52.2165,52.2562,52.1052,52.1926,761290.0
2018-03-27 13:00:00,65.66,65.72,65.36,65.46,570210.0,52.2006,52.2483,51.9621,52.0416,570210.0
2018-03-27 14:00:00,65.46,65.5,65.18,65.19,1318062.0,52.0416,52.0734,51.819,51.8269,1318062.0
2018-03-27 15:00:00,65.18,65.2,64.62,64.82,3649782.0,51.819,51.8349,51.3738,51.5328,3649782.0
2018-03-28 09:30:00,65.26,65.3,64.97,65.24,732581.0,51.8826,51.9144,51.652,51.8667,732581.0
2018-03-28 10:00:00,65.24,65.36,64.96,65.13,1557735.0,51.8667,51.9621,51.6441,51.7792,1557735.0
2018-03-28 11:00:00,65.13,65.49,65.13,65.39,3032174.0,51.7792,52.0654,51.7792,51.9859,3032174.0
2018-03-28 12:00:00,65.41,65.66,65.36,65.39,1237347.0,52.0018,52.2006,51.9621,51.9859,1237347.0
2018-03-28 13:00:00,65.36,65.52,65.28,65.42,856401.0,51.9621,52.0893,51.8985,52.0098,856401.0
2018-03-28 14:00:00,65.43,65.47,65.26,65.3,757615.0,52.0177,52.0495,51.8826,51.9144,757615.0
2018-03-28 15:00:00,65.3,65.37,65.13,65.16,2149284.0,51.9144,51.97,51.7792,51.8031,2149284.0
2018-03-29 09:30:00,65.65,65.77,65.51,65.55,670871.0,52.1926,52.288,52.0813,52.1131,670871.0
2018-03-29 10:00:00,65.55,65.79,65.48,65.76,2535750.0,52.1131,52.3039,52.0575,52.2801,2535750.0
2018-03-29 11:00:00,65.77,65.83,65.5,65.62,3381808.0,52.288,52.3357,52.0734,52.1688,3381808.0
2018-03-29 12:00:00,65.62,65.68,65.52,65.66,4290574.0,52.1688,52.2165,52.0893,52.2006,4290574.0
2018-03-29 13:00:00,65.67,65.84,65.6,65.81,694393.0,52.2085,52.3437,52.1529,52.3198,694393.0
2018-03-29 14:00:00,65.81,65.99,65.76,65.93,2814900.0,52.3198,52.4629,52.2801,52.4152,2814900.0
2018-03-29 15:00:00,65.93,66.07,65.79,65.82,5146629.0,52.4152,52.5265,52.3039,52.3278,5146629.0
2018-04-02 09:30:00,65.47,65.73,65.44,65.48,501806.0,52.0495,52.2562,52.0257,52.0575,501806.0
2018-04-02 10:00:00,65.48,65.48,65.08,65.1,1131056.0,52.0575,52.0575,51.7395,51.7554,1131056.0
2018-04-02 11:00:00,65.07,65.08,64.61,64.72,2161549.0,51.7315,51.7395,51.3658,51.4533,2161549.0
2018-04-02 12:00:00,64.72,64.91,64.61,64.81,983001.0,51.4533,51.6043,51.3658,51.5248,983001.0
2018-04-02 13:00:00,64.81,64.85,64.55,64.56,872239.0,51.5248,51.5566,51.3181,51.3261,872239.0
2018-04-02 14:00:00,64.55,64.68,64.46,64.63,1345178.0,51.3181,51.4215,51.2466,51.3817,1345178.0
2018-04-02 15:00:00,64.64,64.89,64.52,64.83,1643174.0,51.3897,51.5884,51.2943,51.5407,1643174.0
2018-04-03 09:30:00,65.25,65.32,65.12,65.14,488966.0,51.8746,51.9303,51.7713,51.7872,488966.0
2018-04-03 10:00:00,65.14,65.26,64.91,65.23,1294464.0,51.7872,51.8826,51.6043,51.8587,1294464.0
2018-04-03 11:00:00,65.23,65.33,64.95,64.95,990759.0,51.8587,51.9382,51.6361,51.6361,990759.0
2018-04-03 12:00:00,64.95,65.12,64.94,65.05,4380530.0,51.6361,51.7713,51.6282,51.7156,4380530.0
2018-04-03 13:00:00,65.05,65.18,64.98,65.14,1109333.0,51.7156,51.819,51.66,51.7872,1109333.0
2018-04-03 14:00:00,65.14,65.24,64.93,65.21,1183606.0,51.7872,51.8667,51.6202,51.8428,1183606.0
2018-04-03 15:00:00,65.18,65.41,65.17,65.33,3044739.0,51.819,52.0018,51.811,51.9382,3044739.0
2018-04-04 09:30:00,64.57,64.85,64.5,64.84,934179.0,51.334,51.5566,51.2784,51.5487,934179.0
2018-04-04 10:00:00,64.82,64.94,64.75,64.93,1573555.0,51.5328,51.6282,51.4771,51.6202,1573555.0
2018-04-04 11:00:00,64.92,65.03,64.8,64.99,1948831.0,51.6123,51.6997,51.5169,51.6679,1948831.0
2018-04-04 12:00:00,64.99,65.19,64.96,65.14,1958005.0,51.6679,51.8269,51.6441,51.7872,1958005.0
2018-04-04 13:00:00,65.13,65.15,64.95,65.05,1400911.0,51.7792,51.7951,51.6361,51.7156,1400911.0
2018-04-04 14:00:00,65.05,65.35,65.03,65.31,2412455.0,51.7156,51.9541,51.6997,51.9223,2412455.0
2018-04-04 15:00:00,65.31,65.54,65.28,65.51,3601530.0,51.9223,52.1052,51.8985,52.0813,3601530.0
2018-04-05 09:30:00,65.73,65.9,65.73,65.84,706324.0,52.2562,52.3914,52.2562,52.3437,706324.0
2018-04-05 10:00:00,65.85,65.9,65.76,65.82,611898.0,52.3516,52.3914,52.2801,52.3278,611898.0
2018-04-05 11:00:00,65.83,66.07,65.83,66.07,587214.0,52.3357,52.5265,52.3357,52.5265,587214.0
2018-04-05 12:00:00,66.06,66.08,65.97,66.05,438396.0,52.5186,52.5345,52.447,52.5106,438396.0
2018-04-05 13:00:00,66.05,66.08,65.81,65.9,1149541.0,52.5106,52.5345,52.3198,52.3914,1149541.0
2018-04-05 14:00:00,65.91,66.05,65.86,66.03,706692.0,52.3993,52.5106,52.3596,52.4947,706692.0
2018-04-05 15:00:00,66.04,66.08,65.88,65.94,1428723.0,52.5027,52.5345,52.3755,52.4232,1428723.0
2018-04-06 09:30:00,65.9,66.1,65.83,66.04,503336.0,52.3914,52.5504,52.3357,52.5027,503336.0
2018-04-06 10:00:00,66.07,66.08,65.78,65.81,1204067.0,52.5265,52.5345,52.296,52.3198,1204067.0
2018-04-06 11:00:00,65.8,65.89,65.68,65.87,1660575.0,52.3119,52.3834,52.2165,52.3675,1660575.0
2018-04-06 12:00:00,65.86,65.89,65.67,65.88,842697.0,52.3596,52.3834,52.2085,52.3755,842697.0
2018-04-06 13:00:00,65.88,65.88,65.61,65.62,933542.0,52.3755,52.3755,52.1608,52.1688,933542.0
2018-04-06 14:00:00,65.6,65.68,65.32,65.38,1442475.0,52.1529,52.2165,51.9303,51.978,1442475.0
2018-04-06 15:00:00,65.39,65.6,65.28,65.47,1762463.0,51.9859,52.1529,51.8985,52.0495,1762463.0
2018-04-09 09:30:00,66.13,66.16,65.92,66.1,375986.0,52.5742,52.5981,52.4073,52.5504,375986.0
2018-04-09 10:00:00,66.1,66.24,66.02,66.13,484077.0,52.5504,52.6617,52.4868,52.5742,484077.0
2018-04-09 11:00:00,66.14,66.39,66.07,66.39,397630.0,52.5822,52.7809,52.5265,52.7809,397630.0
2018-04-09 12:00:00,66.39,66.43,66.32,66.34,381993.0,52.7809,52.8127,52.7253,52.7412,381993.0
2018-04-09 13:00:00,66.35,66.47,66.35,66.45,549324.0,52.7491,52.8445,52.7491,52.8286,549324.0
2018-04-09 14:00:00,66.45,66.46,66.31,66.37,856288.0,52.8286,52.8366,52.7173,52.765,856288.0
2018-04-09 15:00:00,66.36,66.37,66.0,66.02,1408991.0,52.7571,52.765,52.4709,52.4868,1408991.0
2018-04-10 09:30:00,66.69,66.71,66.6,66.63,530316.0,53.0194,53.0353,52.9479,52.9717,530316.0
2018-04-10 10:00:00,66.63,66.84,66.61,66.75,805782.0,52.9717,53.1387,52.9558,53.0671,805782.0
2018-04-10 11:00:00,66.75,66.81,66.57,66.72,749453.0,53.0671,53.1148,52.924,53.0433,749453.0
2018-04-10 12:00:00,66.73,66.74,66.52,66.61,669226.0,53.0512,53.0592,52.8843,52.9558,669226.0
2018-04-10 13:00:00,66.62,66.76,66.57,66.72,427637.0,52.9638,53.0751,52.924,53.0433,427637.0
2018-04-10 14:00:00,66.71,66.82,66.64,66.82,845239.0,53.0353,53.1228,52.9797,53.1228,845239.0
2018-04-10 15:00:00,66.82,66.86,66.73,66.76,1865248.0,53.1228,53.1546,53.0512,53.0751,1865248.0
2018-04-11 09:30:00,66.52,66.73,66.52,66.72,327707.0,52.8843,53.0512,52.8843,53.0433,327707.0
2018-04-11 10:00:00,66.72,66.79,66.65,66.65,508168.0,53.0433,53.0989,52.9876,52.9876,508168.0
2018-04-11 11:00:00,66.65,66.8,66.61,66.75,448855.0,52.9876,53.1069,52.9558,53.0671,448855.0
2018-04-11 12:00:00,66.75,66.85,66.64,66.66,738384.0,53.0671,53.1466,52.9797,52.9956,738384.0
2018-04-11 13:00:00,66.66,66.71,66.61,66.66,462629.0,52.9956,53.0353,52.9558,52.9956,462629.0
2018-04-11 14:00:00,66.66,66.7,66.48,66.57,499340.0,52.9956,53.0274,52.8525,52.924,499340.0
2018-04-11 15:00:00,66.58,66.59,66.43,66.48,624519.0,52.932,52.9399,52.8127,52.8525,624519.0
2018-04-12 09:30:00,66.57,66.67,66.52,66.64,1024800.0,52.924,53.0035,52.8843,52.9797,1024800.0
2018-04-12 10:00:00,66.65,66.73,66.62,66.64,516993.0,52.9876,53.0512,52.9638,52.9797,516993.0
2018-04-12 11:00:00,66.63,66.75,66.62,66.67,580729.0,52.9717,53.0671,52.9638,53.0035,580729.0
2018-04-12 12:00:00,66.68,66.78,66.63,66.78,479072.0,53.0115,53.091,52.9717,53.091,479072.0
2018-04-12 13:00:00,66.76,66.79,66.61,66.67,534073.0,53.0751,53.0989,52.9558,53.0035,534073.0
2018-04-12 14:00:00,66.68,66.79,66.67,66.76,608375.0,53.0115,53.0989,53.0035,53.0751,608375.0
2018-04-12 15:00:00,66.77,66.84,66.71,66.76,691462.0,53.083,53.1387,53.0353,53.0751,691462.0
2018-04-13 09:30:00,66.98,66.99,66.86,66.87,306778.0,53.25,53.2579,53.1546,53.1625,306778.0
2018-04-13 10:00:00,66.87,66.94,66.69,66.7,622919.0,53.1625,53.2182,53.0194,53.0274,622919.0
2018-04-13 11:00:00,66.7,66.82,66.65,66.8,596606.0,53.0274,53.1228,52.9876,53.1069,596606.0
2018-04-13 12:00:00,66.8,66.85,66.73,66.84,390662.0,53.1069,53.1466,53.0512,53.1387,390662.0
2018-04-13 13:00:00,66.84,66.89,66.82,66.83,375434.0,53.1387,53.1784,53.1228,53.1307,375434.0
2018-04-13 14:00:00,66.83,66.84,66.73,66.75,819299.0,53.1307,53.1387,53.0512,53.0671,819299.0
2018-04-13 15:00:00,66.75,66.82,66.6,66.81,2315952.0,53.0671,53.1228,52.9479,53.1148,2315952.0
2018-04-16 09:30:00,67.05,67.06,66.85,66.91,326694.0,53.3056,53.3136,53.1466,53.1943,326694.0
2018-04-16 10:00:00,66.91,66.99,66.84,66.86,727514.0,53.1943,53.2579,53.1387,53.1546,727514.0
2018-04-16 11:00:00,66.87,66.92,66.81,66.88,862606.0,53.1625,53.2023,53.1148,53.1705,862606.0
2018-04-16 12:00:00,66.89,67.0,66.87,66.99,296996.0,53.1784,53.2659,53.1625,53.2579,296996.0
2018-04-16 13:00:00,66.99,67.03,66.97,66.98,442881.0,53.2579,53.2897,53.242,53.25,442881.0
2018-04-16 14:00:00,66.98,66.99,66.88,66.94,648539.0,53.25,53.2579,53.1705,53.2182,648539.0
2018-04-16 15:00:00,66.95,66.98,66.88,66.91,1519946.0,53.2261,53.25,53.1705,53.1943,1519946.0
2018-04-17 09:30:00,67.1,67.13,67.01,67.08,524980.0,53.3454,53.3692,53.2738,53.3295,524980.0
2018-04-17 10:00:00,67.09,67.25,67.08,67.24,907530.0,53.3374,53.4647,53.3295,53.4567,907530.0
2018-04-17 11:00:00,67.24,67.33,67.18,67.19,1060273.0,53.4567,53.5283,53.409,53.417,1060273.0
2018-04-17 12:00:00,67.19,67.28,67.17,67.28,503299.0,53.417,53.4885,53.4011,53.4885,503299.0
2018-04-17 13:00:00,67.28,67.33,67.25,67.29,570154.0,53.4885,53.5283,53.4647,53.4965,570154.0
2018-04-17 14:00:00,67.29,67.33,67.25,67.28,1034614.0,53.4965,53.5283,53.4647,53.4885,1034614.0
2018-04-17 15:00:00,67.28,67.37,67.25,67.28,941731.0,53.4885,53.5601,53.4647,53.4885,941731.0
2018-04-18 09:30:00,67.56,67.63,67.48,67.53,513795.0,53.7111,53.7668,53.6475,53.6873,513795.0
2018-04-18 10:00:00,67.53,67.64,67.47,67.61,912856.0,53.6873,53.7747,53.6396,53.7509,912856.0
2018-04-18 11:00:00,67.61,67.68,67.56,67.6,686926.0,53.7509,53.8065,53.7111,53.7429,686926.0
2018-04-18 12:00:00,67.6,67.63,67.56,67.62,867367.0,53.7429,53.7668,53.7111,53.7588,867367.0
2018-04-18 13:00:00,67.62,67.67,67.59,67.6,456708.0,53.7588,53.7986,53.735,53.7429,456708.0
2018-04-18 14:00:00,67.6,67.67,67.57,67.62,513735.0,53.7429,53.7986,53.7191,53.7588,513735.0
2018-04-18 15:00:00,67.63,67.65,67.57,67.6,987960.0,53.7668,53.7827,53.7191,53.7429,987960.0
2018-04-19 09:30:00,67.56,67.59,67.48,67.51,290021.0,53.7111,53.735,53.6475,53.6714,290021.0
2018-04-19 10:00:00,67.5,67.63,67.44,67.5,642790.0,53.6634,53.7668,53.6157,53.6634,642790.0
2018-04-19 11:00:00,67.5,67.5,67.3,67.31,595693.0,53.6634,53.6634,53.5044,53.5124,595693.0
2018-04-19 12:00:00,67.3,67.32,67.22,67.26,588720.0,53.5044,53.5203,53.4408,53.4726,588720.0
2018-04-19 13:00:00,67.25,67.28,67.16,67.25,1032759.0,53.4647,53.4885,53.3931,53.4647,1032759.0
2018-04-19 14:00:00,67.24,67.26,67.18,67.26,757784.0,53.4567,53.4726,53.409,53.4726,757784.0
2018-04-19 15:00:00,67.26,67.4,67.24,67.35,1306611.0,53.4726,53.5839,53.4567,53.5442,1306611.0
2018-04-20 09:30:00,67.1,67.14,67.02,67.04,578150.0,53.3454,53.3772,53.2818,53.2977,578150.0
2018-04-20 10:00:00,67.05,67.08,66.93,67.05,933247.0,53.3056,53.3295,53.2102,53.3056,933247.0
2018-04-20 11:00:00,67.04,67.15,66.94,67.08,618556.0,53.2977,53.3852,53.2182,53.3295,618556.0
2018-04-20 12:00:00,67.08,67.13,66.99,67.05,379061.0,53.3295,53.3692,53.2579,53.3056,379061.0
2018-04-20 13:00:00,67.03,67.15,67.01,67.1,849584.0,53.2897,53.3852,53.2738,53.3454,849584.0
2018-04-20 14:00:00,67.09,67.11,67.02,67.02,988866.0,53.3374,53.3533,53.2818,53.2818,988866.0
2018-04-20 15:00:00,67.03,67.03,66.93,67.02,1318418.0,53.2897,53.2897,53.2102,53.2818,1318418.0
2018-04-23 09:30:00,66.98,66.99,66.8,66.89,438758.0,53.25,53.2579,53.1069,53.1784,438758.0
2018-04-23 10:00:00,66.89,66.99,66.83,66.91,1207094.0,53.1784,53.2579,53.1307,53.1943,1207094.0
2018-04-23 11:00:00,66.92,67.05,66.89,67.01,631825.0,53.2023,53.3056,53.1784,53.2738,631825.0
2018-04-23 12:00:00,67.01,67.04,66.91,66.95,322036.0,53.2738,53.2977,53.1943,53.2261,322036.0
2018-04-23 13:00:00,66.94,66.95,66.88,66.9,345629.0,53.2182,53.2261,53.1705,53.1864,345629.0
2018-04-23 14:00:00,66.9,66.91,66.76,66.78,526960.0,53.1864,53.1943,53.0751,53.091,526960.0
2018-04-23 15:00:00,66.77,66.94,66.76,66.92,805722.0,53.083,53.2182,53.0751,53.2023,805722.0
2018-04-24 09:30:00,67.11,67.11,66.97,67.03,427768.0,53.3533,53.3533,53.242,53.2897,427768.0
2018-04-24 10:00:00,67.03,67.07,66.86,66.91,931023.0,53.2897,53.3215,53.1546,53.1943,931023.0
2018-04-24 11:00:00,66.91,67.1,66.83,66.99,1857968.0,53.1943,53.3454,53.1307,53.2579,1857968.0
2018-04-24 12:00:00,66.98,67.02,66.79,66.79,660572.0,53.25,53.2818,53.0989,53.0989,660572.0
2018-04-24 13:00:00,66.79,66.83,66.58,66.61,951238.0,53.0989,53.1307,52.932,52.9558,951238.0
2018-04-24 14:00:00,66.61,66.63,66.44,66.54,1597846.0,52.9558,52.9717,52.8207,52.9002,1597846.0
2018-04-24 15:00:00,66.56,66.69,66.5,66.63,1270365.0,52.9161,53.0194,52.8684,52.9717,1270365.0
2018-04-25 09:30:00,66.38,66.41,66.22,66.23,551284.0,52.773,52.7968,52.6458,52.6537,551284.0
2018-04-25 10:00:00,66.23,66.38,66.19,66.34,804462.0,52.6537,52.773,52.6219,52.7412,804462.0
2018-04-25 11:00:00,66.32,66.5,66.3,66.31,762597.0,52.7253,52.8684,52.7094,52.7173,762597.0
2018-04-25 12:00:00,66.31,66.43,66.28,66.38,487096.0,52.7173,52.8127,52.6935,52.773,487096.0
2018-04-25 13:00:00,66.38,66.51,66.35,66.45,568461.0,52.773,52.8763,52.7491,52.8286,568461.0
2018-04-25 14:00:00,66.46,66.58,66.39,66.56,784975.0,52.8366,52.932,52.7809,52.9161,784975.0
2018-04-25 15:00:00,66.56,66.58,66.43,66.48,1269909.0,52.9161,52.932,52.8127,52.8525,1269909.0
2018-04-26 09:30:00,66.87,66.88,66.72,66.76,606351.0,53.1625,53.1705,53.0433,53.0751,606351.0
2018-04-26 10:00:00,66.75,66.79,66.66,66.75,536666.0,53.0671,53.0989,52.9956,53.0671,536666.0
2018-04-26 11:00:00,66.75,66.8,66.68,66.8,560719.0,53.0671,53.1069,53.0115,53.1069,560719.0
2018-04-26 12:00:00,66.8,66.88,66.79,66.87,347504.0,53.1069,53.1705,53.0989,53.1625,347504.0
2018-04-26 13:00:00,66.87,66.94,66.87,66.93,669483.0,53.1625,53.2182,53.1625,53.2102,669483.0
2018-04-26 14:00:00,66.92,66.95,66.87,66.93,506227.0,53.2023,53.2261,53.1625,53.2102,506227.0
2018-04-26 15:00:00,66.93,66.94,66.82,66.85,956748.0,53.2102,53.2182,53.1228,53.1466,956748.0
2018-04-27 09:30:00,66.88,66.91,66.76,66.77,704704.0,53.1705,53.1943,53.0751,53.083,704704.0
2018-04-27 10:00:00,66.76,66.82,66.67,66.75,776047.0,53.0751,53.1228,53.0035,53.0671,776047.0
2018-04-27 11:00:00,66.75,66.92,66.75,66.88,568895.0,53.0671,53.2023,53.0671,53.1705,568895.0
2018-04-27 12:00:00,66.89,66.99,66.87,66.96,412102.0,53.1784,53.2579,53.1625,53.2341,412102.0
2018-04-27 13:00:00,66.96,66.97,66.87,66.9,346397.0,53.2341,53.242,53.1625,53.1864,346397.0
2018-04-27 14:00:00,66.9,66.96,66.87,66.95,244777.0,53.1864,53.2341,53.1625,53.2261,244777.0
2018-04-27 15:00:00,66.95,66.98,66.9,66.9,642311.0,53.2261,53.25,53.1864,53.1864,642311.0
2018-04-30 09:30:00,66.85,66.94,66.8,66.89,362680.0,53.1466,53.2182,53.1069,53.1784,362680.0
2018-04-30 10:00:00,66.89,67.02,66.86,67.02,729476.0,53.1784,53.2818,53.1546,53.2818,729476.0
2018-04-30 11:00:00,67.02,67.06,66.86,66.87,1467953.0,53.2818,53.3136,53.1546,53.1625,1467953.0
2018-04-30 12:00:00,66.87,66.89,66.75,66.85,540541.0,53.1625,53.1784,53.0671,53.1466,540541.0
2018-04-30 13:00:00,66.85,66.9,66.78,66.9,574102.0,53.1466,53.1864,53.091,53.1864,574102.0
2018-04-30 14:00:00,66.9,66.9,66.73,66.74,608501.0,53.1864,53.1864,53.0512,53.0592,608501.0
2018-04-30 15:00:00,66.74,66.78,66.65,66.66,1045182.0,53.0592,53.091,52.9876,52.9956,1045182.0
2018-05-01 09:30:00,66.58,66.66,66.43,66.47,294716.0,52.932,52.9956,52.8127,52.8445,294716.0
2018-05-01 10:00:00,66.47,66.49,66.22,66.23,508155.0,52.8445,52.8604,52.6458,52.6537,508155.0
2018-05-01 11:00:00,66.23,66.3,66.15,66.2,462532.0,52.6537,52.7094,52.5901,52.6299,462532.0
2018-05-01 12:00:00,66.2,66.33,66.19,66.32,329751.0,52.6299,52.7332,52.6219,52.7253,329751.0
2018-05-01 13:00:00,66.31,66.33,66.19,66.33,613747.0,52.7173,52.7332,52.6219,52.7332,613747.0
2018-05-01 14:00:00,66.33,66.5,66.32,66.45,463591.0,52.7332,52.8684,52.7253,52.8286,463591.0
2018-05-01 15:00:00,66.44,66.52,66.36,66.5,1107050.0,52.8207,52.8843,52.7571,52.8684,1107050.0
2018-05-02 09:30:00,66.83,66.85,66.65,66.68,453472.0,53.1307,53.1466,52.9876,53.0115,453472.0
2018-05-02 10:00:00,66.67,66.74,66.61,66.64,720163.0,53.0035,53.0592,52.9558,52.9797,720163.0
2018-05-02 11:00:00,66.64,66.77,66.59,66.64,1160758.0,52.9797,53.083,52.9399,52.9797,1160758.0
2018-05-02 12:00:00,66.63,66.72,66.61,66.7,238720.0,52.9717,53.0433,52.9558,53.0274,238720.0
2018-05-02 13:00:00,66.7,66.72,66.64,66.66,349056.0,53.0274,53.0433,52.9797,52.9956,349056.0
2018-05-02 14:00:00,66.66,66.92,66.65,66.68,685249.0,52.9956,53.2023,52.9876,53.0115,685249.0
2018-05-02 15:00:00,66.68,66.72,66.42,66.47,915080.0,53.0115,53.0433,52.8048,52.8445,915080.0
2018-05-03 09:30:00,66.62,66.62,66.49,66.54,839666.0,52.9638,52.9638,52.8604,52.9002,839666.0
2018-05-03 10:00:00,66.54,66.57,66.1,66.14,1005969.0,52.9002,52.924,52.5504,52.5822,1005969.0
2018-05-03 11:00:00,66.14,66.38,66.12,66.36,1008659.0,52.5822,52.773,52.5663,52.7571,1008659.0
2018-05-03 12:00:00,66.36,66.7,66.34,66.69,695577.0,52.7571,53.0274,52.7412,53.0194,695577.0
2018-05-03 13:00:00,66.68,66.73,66.53,66.62,682910.0,53.0115,53.0512,52.8922,52.9638,682910.0
2018-05-03 14:00:00,66.63,66.77,66.58,66.63,975006.0,52.9717,53.083,52.932,52.9717,975006.0
2018-05-03 15:00:00,66.63,66.71,66.61,66.67,1409608.0,52.9717,53.0353,52.9558,53.0035,1409608.0
2018-05-04 09:30:00,66.24,66.42,66.16,66.41,324824.0,52.6617,52.8048,52.5981,52.7968,324824.0
2018-05-04 10:00:00,66.41,66.65,66.37,66.56,639627.0,52.7968,52.9876,52.765,52.9161,639627.0
2018-05-04 11:00:00,66.57,66.72,66.53,66.7,508768.0,52.924,53.0433,52.8922,53.0274,508768.0
2018-05-04 12:00:00,66.7,66.82,66.68,66.82,279751.0,53.0274,53.1228,53.0115,53.1228,279751.0
2018-05-04 13:00:00,66.82,66.88,66.79,66.87,393182.0,53.1228,53.1705,53.0989,53.1625,393182.0
2018-05-04 14:00:00,66.87,66.96,66.85,66.9,427295.0,53.1625,53.2341,53.1466,53.1864,427295.0
2018-05-04 15:00:00,66.9,66.92,66.82,66.89,2315797.0,53.1864,53.2023,53.1228,53.1784,2315797.0
2018-05-07 09:30:00,66.89,66.97,66.81,66.96,459670.0,53.1784,53.242,53.1148,53.2341,459670.0
2018-05-07 10:00:00,66.96,67.02,66.88,67.01,444649.0,53.2341,53.2818,53.1705,53.2738,444649.0
2018-05-07 11:00:00,67.0,67.08,66.98,67.04,429351.0,53.2659,53.3295,53.25,53.2977,429351.0
2018-05-07 12:00:00,67.04,67.08,67.01,67.03,225037.0,53.2977,53.3295,53.2738,53.2897,225037.0
2018-05-07 13:00:00,67.02,67.04,66.96,66.99,278491.0,53.2818,53.2977,53.2341,53.2579,278491.0
2018-05-07 14:00:00,66.99,67.0,66.88,66.9,629157.0,53.2579,53.2659,53.1705,53.1864,629157.0
2018-05-07 15:00:00,66.89,66.94,66.8,66.94,1154923.0,53.1784,53.2182,53.1069,53.2182,1154923.0
2018-05-08 09:30:00,66.7,66.72,66.57,66.65,443056.0,53.0274,53.0433,52.924,52.9876,443056.0
2018-05-08 10:00:00,66.65,66.79,66.63,66.74,530079.0,52.9876,53.0989,52.9717,53.0592,530079.0
2018-05-08 11:00:00,66.73,66.86,66.66,66.8,601563.0,53.0512,53.1546,52.9956,53.1069,601563.0
2018-05-08 12:00:00,66.79,66.87,66.77,66.79,384089.0,53.0989,53.1625,53.083,53.0989,384089.0
2018-05-08 13:00:00,66.78,66.87,66.77,66.77,530621.0,53.091,53.1625,53.083,53.083,530621.0
2018-05-08 14:00:00,66.77,66.89,66.73,66.77,853090.0,53.083,53.1784,53.0512,53.083,853090.0
2018-05-08 15:00:00,66.77,66.96,66.74,66.95,939571.0,53.083,53.2341,53.0592,53.2261,939571.0
2018-05-09 09:30:00,66.87,66.96,66.8,66.92,327973.0,53.1625,53.2341,53.1069,53.2023,327973.0
2018-05-09 10:00:00,66.92,67.0,66.87,66.88,404235.0,53.2023,53.2659,53.1625,53.1705,404235.0
2018-05-09 11:00:00,66.88,67.01,66.87,67.0,439122.0,53.1705,53.2738,53.1625,53.2659,439122.0
2018-05-09 12:00:00,67.01,67.14,67.0,67.11,354836.0,53.2738,53.3772,53.2659,53.3533,354836.0
2018-05-09 13:00:00,67.11,67.17,67.08,67.15,726827.0,53.3533,53.4011,53.3295,53.3852,726827.0
2018-05-09 14:00:00,67.15,67.18,67.09,67.12,522807.0,53.3852,53.409,53.3374,53.3613,522807.0
2018-05-09 15:00:00,67.12,67.13,67.05,67.11,690256.0,53.3613,53.3692,53.3056,53.3533,690256.0
2018-05-10 09:30:00,67.3,67.37,67.24,67.26,331074.0,53.5044,53.5601,53.4567,53.4726,331074.0
2018-05-10 10:00:00,67.26,67.27,67.16,67.17,1783345.0,53.4726,53.4806,53.3931,53.4011,1783345.0
2018-05-10 11:00:00,67.18,67.38,67.17,67.36,713957.0,53.409,53.568,53.4011,53.5521,713957.0
2018-05-10 12:00:00,67.36,67.48,67.35,67.44,297386.0,53.5521,53.6475,53.5442,53.6157,297386.0
2018-05-10 13:00:00,67.44,67.51,67.41,67.45,394797.0,53.6157,53.6714,53.5919,53.6237,394797.0
2018-05-10 14:00:00,67.45,67.49,67.41,67.46,977744.0,53.6237,53.6555,53.5919,53.6316,977744.0
2018-05-10 15:00:00,67.46,67.51,67.41,67.49,976496.0,53.6316,53.6714,53.5919,53.6555,976496.0
2018-05-11 09:30:00,67.71,67.81,67.7,67.81,460082.0,53.8304,53.9099,53.8224,53.9099,460082.0
2018-05-11 10:00:00,67.8,67.82,67.71,67.76,454615.0,53.9019,53.9178,53.8304,53.8701,454615.0
2018-05-11 11:00:00,67.76,67.79,67.67,67.74,472229.0,53.8701,53.894,53.7986,53.8542,472229.0
2018-05-11 12:00:00,67.74,67.75,67.67,67.73,271440.0,53.8542,53.8622,53.7986,53.8463,271440.0
2018-05-11 13:00:00,67.72,67.73,67.65,67.71,457074.0,53.8383,53.8463,53.7827,53.8304,457074.0
2018-05-11 14:00:00,67.71,67.72,67.63,67.71,829366.0,53.8304,53.8383,53.7668,53.8304,829366.0
2018-05-11 15:00:00,67.71,67.74,67.69,67.71,531435.0,53.8304,53.8542,53.8145,53.8304,531435.0
2018-05-14 09:30:00,67.96,67.98,67.89,67.96,281870.0,54.0291,54.045,53.9735,54.0291,281870.0
2018-05-14 10:00:00,67.96,67.98,67.9,67.91,396685.0,54.0291,54.045,53.9814,53.9894,396685.0
2018-05-14 11:00:00,67.91,67.99,67.89,67.97,480211.0,53.9894,54.053,53.9735,54.0371,480211.0
2018-05-14 12:00:00,67.97,68.0,67.92,67.92,297759.0,54.0371,54.0609,53.9973,53.9973,297759.0
2018-05-14 13:00:00,67.92,67.94,67.81,67.83,441472.0,53.9973,54.0132,53.9099,53.9258,441472.0
2018-05-14 14:00:00,67.83,67.83,67.73,67.8,865573.0,53.9258,53.9258,53.8463,53.9019,865573.0
2018-05-14 15:00:00,67.8,67.84,67.76,67.8,1374532.0,53.9019,53.9337,53.8701,53.9019,1374532.0
2018-05-15 09:30:00,67.28,67.28,67.05,67.07,775587.0,53.4885,53.4885,53.3056,53.3215,775587.0
2018-05-15 10:00:00,67.08,67.37,67.07,67.34,436141.0,53.3295,53.5601,53.3215,53.5362,436141.0
2018-05-15 11:00:00,67.35,67.42,67.3,67.35,481474.0,53.5442,53.5998,53.5044,53.5442,481474.0
2018-05-15 12:00:00,67.36,67.45,67.3,67.4,2565327.0,53.5521,53.6237,53.5044,53.5839,2565327.0
2018-05-15 13:00:00,67.4,67.4,67.26,67.27,413017.0,53.5839,53.5839,53.4726,53.4806,413017.0
2018-05-15 14:00:00,67.26,67.41,67.21,67.29,717526.0,53.4726,53.5919,53.4329,53.4965,717526.0
2018-05-15 15:00:00,67.3,67.31,67.2,67.27,968593.0,53.5044,53.5124,53.4249,53.4806,968593.0
2018-05-16 09:30:00,67.27,67.32,67.19,67.29,347857.0,53.4806,53.5203,53.417,53.4965,347857.0
2018-05-16 10:00:00,67.3,67.38,67.2,67.2,387529.0,53.5044,53.568,53.4249,53.4249,387529.0
2018-05-16 11:00:00,67.2,67.3,67.17,67.29,442156.0,53.4249,53.5044,53.4011,53.4965,442156.0
2018-05-16 12:00:00,67.3,67.46,67.29,67.45,337568.0,53.5044,53.6316,53.4965,53.6237,337568.0
2018-05-16 13:00:00,67.44,67.46,67.38,67.43,481389.0,53.6157,53.6316,53.568,53.6078,481389.0
2018-05-16 14:00:00,67.43,67.46,67.37,67.38,496731.0,53.6078,53.6316,53.5601,53.568,496731.0
2018-05-16 15:00:00,67.37,67.4,67.3,67.4,798076.0,53.5601,53.5839,53.5044,53.5839,798076.0
2018-05-17 09:30:00,67.45,67.45,67.32,67.35,265359.0,53.6237,53.6237,53.5203,53.5442,265359.0
2018-05-17 10:00:00,67.35,67.57,67.34,67.54,465506.0,53.5442,53.7191,53.5362,53.6952,465506.0
2018-05-17 11:00:00,67.53,67.62,67.51,67.54,546508.0,53.6873,53.7588,53.6714,53.6952,546508.0
2018-05-17 12:00:00,67.54,67.6,67.52,67.55,287701.0,53.6952,53.7429,53.6793,53.7032,287701.0
2018-05-17 13:00:00,67.54,67.54,67.4,67.41,492547.0,53.6952,53.6952,53.5839,53.5919,492547.0
2018-05-17 14:00:00,67.41,67.47,67.35,67.46,691197.0,53.5919,53.6396,53.5442,53.6316,691197.0
2018-05-17 15:00:00,67.46,67.51,67.4,67.5,751285.0,53.6316,53.6714,53.5839,53.6634,751285.0
2018-05-18 09:30:00,67.32,67.37,67.24,67.26,238419.0,53.5203,53.5601,53.4567,53.4726,238419.0
2018-05-18 10:00:00,67.26,67.31,67.18,67.27,523523.0,53.4726,53.5124,53.409,53.4806,523523.0
2018-05-18 11:00:00,67.28,67.35,67.25,67.34,416904.0,53.4885,53.5442,53.4647,53.5362,416904.0
2018-05-18 12:00:00,67.34,67.36,67.31,67.33,343572.0,53.5362,53.5521,53.5124,53.5283,343572.0
2018-05-18 13:00:00,67.33,67.33,67.25,67.27,549143.0,53.5283,53.5283,53.4647,53.4806,549143.0
2018-05-18 14:00:00,67.27,67.3,67.24,67.27,499448.0,53.4806,53.5044,53.4567,53.4806,499448.0
2018-05-18 15:00:00,67.26,67.27,67.21,67.24,1206878.0,53.4726,53.4806,53.4329,53.4567,1206878.0
2018-05-21 09:30:00,67.61,67.67,67.54,67.55,220448.0,53.7509,53.7986,53.6952,53.7032,220448.0
2018-05-21 10:00:00,67.55,67.61,67.52,67.56,355887.0,53.7032,53.7509,53.6793,53.7111,355887.0
2018-05-21 11:00:00,67.56,67.62,67.51,67.61,365478.0,53.7111,53.7588,53.6714,53.7509,365478.0
2018-05-21 12:00:00,67.61,67.67,67.58,67.6,289214.0,53.7509,53.7986,53.727,53.7429,289214.0
2018-05-21 13:00:00,67.61,67.65,67.59,67.62,177389.0,53.7509,53.7827,53.735,53.7588,177389.0
2018-05-21 14:00:00,67.63,67.63,67.55,67.59,358387.0,53.7668,53.7668,53.7032,53.735,358387.0
2018-05-21 15:00:00,67.58,67.67,67.56,67.67,1763031.0,53.727,53.7986,53.7111,53.7986,1763031.0
2018-05-22 09:30:00,67.73,67.82,67.73,67.81,289380.0,53.8463,53.9178,53.8463,53.9099,289380.0
2018-05-22 10:00:00,67.81,67.82,67.67,67.68,485186.0,53.9099,53.9178,53.7986,53.8065,485186.0
2018-05-22 11:00:00,67.68,67.8,67.68,67.77,301560.0,53.8065,53.9019,53.8065,53.8781,301560.0
2018-05-22 12:00:00,67.77,67.78,67.69,67.7,189287.0,53.8781,53.886,53.8145,53.8224,189287.0
2018-05-22 13:00:00,67.7,67.7,67.64,67.67,519512.0,53.8224,53.8224,53.7747,53.7986,519512.0
2018-05-22 14:00:00,67.67,67.72,67.63,67.64,716748.0,53.7986,53.8383,53.7668,53.7747,716748.0
2018-05-22 15:00:00,67.64,67.64,67.53,67.6,670910.0,53.7747,53.7747,53.6873,53.7429,670910.0
2018-05-23 09:30:00,66.8,66.82,66.71,66.78,403631.0,53.1069,53.1228,53.0353,53.091,403631.0
2018-05-23 10:00:00,66.78,66.86,66.6,66.65,489164.0,53.091,53.1546,52.9479,52.9876,489164.0
2018-05-23 11:00:00,66.64,66.81,66.63,66.68,660098.0,52.9797,53.1148,52.9717,53.0115,660098.0
2018-05-23 12:00:00,66.67,66.76,66.66,66.69,263722.0,53.0035,53.0751,52.9956,53.0194,263722.0
2018-05-23 13:00:00,66.69,66.69,66.57,66.58,377608.0,53.0194,53.0194,52.924,52.932,377608.0
2018-05-23 14:00:00,66.58,66.85,66.57,66.82,484990.0,52.932,53.1466,52.924,53.1228,484990.0
2018-05-23 15:00:00,66.82,66.91,66.82,66.9,600578.0,53.1228,53.1943,53.1228,53.1864,600578.0
2018-05-24 09:30:00,66.75,66.82,66.57,66.61,451409.0,53.0671,53.1228,52.924,52.9558,451409.0
2018-05-24 10:00:00,66.59,66.68,66.28,66.33,1324412.0,52.9399,53.0115,52.6935,52.7332,1324412.0
2018-05-24 11:00:00,66.33,66.53,66.29,66.53,590407.0,52.7332,52.8922,52.7014,52.8922,590407.0
2018-05-24 12:00:00,66.53,66.63,66.51,66.6,378353.0,52.8922,52.9717,52.8763,52.9479,378353.0
2018-05-24 13:00:00,66.61,66.71,66.6,66.69,627894.0,52.9558,53.0353,52.9479,53.0194,627894.0
2018-05-24 14:00:00,66.69,66.69,66.58,66.6,539742.0,53.0194,53.0194,52.932,52.9479,539742.0
2018-05-24 15:00:00,66.59,66.71,66.57,66.69,848790.0,52.9399,53.0353,52.924,53.0194,848790.0
2018-05-25 09:30:00,66.27,66.33,66.12,66.23,372259.0,52.6855,52.7332,52.5663,52.6537,372259.0
2018-05-25 10:00:00,66.22,66.35,66.19,66.25,968837.0,52.6458,52.7491,52.6219,52.6696,968837.0
2018-05-25 11:00:00,66.25,66.38,66.23,66.35,627262.0,52.6696,52.773,52.6537,52.7491,627262.0
2018-05-25 12:00:00,66.34,66.35,66.25,66.26,436670.0,52.7412,52.7491,52.6696,52.6776,436670.0
2018-05-25 13:00:00,66.26,66.3,66.18,66.19,473776.0,52.6776,52.7094,52.614,52.6219,473776.0
2018-05-25 14:00:00,66.19,66.25,66.17,66.21,586067.0,52.6219,52.6696,52.606,52.6378,586067.0
2018-05-25 15:00:00,66.21,66.28,66.19,66.27,887455.0,52.6378,52.6935,52.6219,52.6855,887455.0
2018-05-29 09:30:00,65.28,65.38,65.17,65.37,728148.0,51.8985,51.978,51.811,51.97,728148.0
2018-05-29 10:00:00,65.37,65.45,65.24,65.24,1000151.0,51.97,52.0336,51.8667,51.8667,1000151.0
2018-05-29 11:00:00,65.24,65.24,64.93,65.0,1136510.0,51.8667,51.8667,51.6202,51.6759,1136510.0
2018-05-29 12:00:00,65.0,65.05,64.85,65.03,856340.0,51.6759,51.7156,51.5566,51.6997,856340.0
2018-05-29 13:00:00,65.02,65.03,64.78,64.87,833376.0,51.6918,51.6997,51.501,51.5725,833376.0
2018-05-29 14:00:00,64.86,64.91,64.7,64.7,1122027.0,51.5646,51.6043,51.4374,51.4374,1122027.0
2018-05-29 15:00:00,64.7,64.98,64.68,64.94,2493305.0,51.4374,51.66,51.4215,51.6282,2493305.0
2018-05-30 09:30:00,65.51,65.51,65.35,65.35,636283.0,52.0813,52.0813,51.9541,51.9541,636283.0
2018-05-30 10:00:00,65.36,65.51,65.31,65.47,620353.0,51.9621,52.0813,51.9223,52.0495,620353.0
2018-05-30 11:00:00,65.48,65.96,65.46,65.93,919319.0,52.0575,52.4391,52.0416,52.4152,919319.0
2018-05-30 12:00:00,65.93,65.97,65.74,65.81,540854.0,52.4152,52.447,52.2642,52.3198,540854.0
2018-05-30 13:00:00,65.82,65.92,65.77,65.85,468497.0,52.3278,52.4073,52.288,52.3516,468497.0
2018-05-30 14:00:00,65.86,65.89,65.83,65.87,633385.0,52.3596,52.3834,52.3357,52.3675,633385.0
2018-05-30 15:00:00,65.87,65.92,65.77,65.91,1561832.0,52.3675,52.4073,52.288,52.3993,1561832.0
2018-05-31 09:30:00,65.77,65.8,65.62,65.63,707677.0,52.288,52.3119,52.1688,52.1767,707677.0
2018-05-31 10:00:00,65.63,65.75,65.4,65.45,1071549.0,52.1767,52.2721,51.9939,52.0336,1071549.0
2018-05-31 11:00:00,65.45,65.74,65.27,65.54,1956261.0,52.0336,52.2642,51.8905,52.1052,1956261.0
2018-05-31 12:00:00,65.54,65.63,65.45,65.63,379124.0,52.1052,52.1767,52.0336,52.1767,379124.0
2018-05-31 13:00:00,65.63,65.68,65.48,65.48,541207.0,52.1767,52.2165,52.0575,52.0575,541207.0
2018-05-31 14:00:00,65.49,65.6,65.43,65.58,1032163.0,52.0654,52.1529,52.0177,52.137,1032163.0
2018-05-31 15:00:00,65.57,65.67,65.57,65.59,3485658.0,52.129,52.2085,52.129,52.1449,3485658.0
2018-06-01 09:30:00,66.04,66.1,66.01,66.01,504593.0,52.5027,52.5504,52.4788,52.4788,504593.0
2018-06-01 10:00:00,66.01,66.07,65.79,65.99,3324934.0,52.4788,52.5265,52.3039,52.4629,3324934.0
2018-06-01 11:00:00,66.0,66.08,65.95,66.05,972334.0,52.4709,52.5345,52.4311,52.5106,972334.0
2018-06-01 12:00:00,66.05,66.12,66.04,66.09,653595.0,52.5106,52.5663,52.5027,52.5424,653595.0
2018-06-01 13:00:00,66.09,66.14,66.04,66.07,636298.0,52.5424,52.5822,52.5027,52.5265,636298.0
2018-06-01 14:00:00,66.06,66.1,66.01,66.09,538841.0,52.5186,52.5504,52.4788,52.5424,538841.0
2018-06-01 15:00:00,66.09,66.1,66.01,66.1,3004789.0,52.5424,52.5504,52.4788,52.5504,3004789.0
2018-06-04 09:30:00,66.56,66.62,66.53,66.61,488457.0,52.9161,52.9638,52.8922,52.9558,488457.0
2018-06-04 10:00:00,66.6,66.62,66.39,66.41,498194.0,52.9479,52.9638,52.7809,52.7968,498194.0
2018-06-04 11:00:00,66.41,66.46,66.3,66.45,1078590.0,52.7968,52.8366,52.7094,52.8286,1078590.0
2018-06-04 12:00:00,66.45,66.45,66.38,66.4,935934.0,52.8286,52.8286,52.773,52.7889,935934.0
2018-06-04 13:00:00,66.39,66.43,66.31,66.33,1498422.0,52.7809,52.8127,52.7173,52.7332,1498422.0
2018-06-04 14:00:00,66.33,66.37,66.29,66.36,934331.0,52.7332,52.765,52.7014,52.7571,934331.0
2018-06-04 15:00:00,66.36,66.37,66.28,66.31,4321159.0,52.7571,52.765,52.6935,52.7173,4321159.0
2018-06-05 09:30:00,66.32,66.39,66.29,66.3,273400.0,52.7253,52.7809,52.7014,52.7094,273400.0
2018-06-05 10:00:00,66.31,66.33,66.13,66.26,434670.0,52.7173,52.7332,52.5742,52.6776,434670.0
2018-06-05 11:00:00,66.26,66.27,66.07,66.12,469266.0,52.6776,52.6855,52.5265,52.5663,469266.0
2018-06-05 12:00:00,66.11,66.26,66.1,66.22,371838.0,52.5583,52.6776,52.5504,52.6458,371838.0
2018-06-05 13:00:00,66.22,66.29,66.22,66.28,317158.0,52.6458,52.7014,52.6458,52.6935,317158.0
2018-06-05 14:00:00,66.28,66.29,66.23,66.24,541341.0,52.6935,52.7014,52.6537,52.6617,541341.0
2018-06-05 15:00:00,66.25,66.28,66.18,66.24,983891.0,52.6696,52.6935,52.614,52.6617,983891.0
2018-06-06 09:30:00,66.48,66.53,66.37,66.38,471437.0,52.8525,52.8922,52.765,52.773,471437.0
2018-06-06 10:00:00,66.39,66.49,66.34,66.49,516579.0,52.7809,52.8604,52.7412,52.8604,516579.0
2018-06-06 11:00:00,66.48,66.74,66.48,66.73,433921.0,52.8525,53.0592,52.8525,53.0512,433921.0
2018-06-06 12:00:00,66.73,66.74,66.68,66.7,532312.0,53.0512,53.0592,53.0115,53.0274,532312.0
2018-06-06 13:00:00,66.69,66.75,66.69,66.71,432906.0,53.0194,53.0671,53.0194,53.0353,432906.0
2018-06-06 14:00:00,66.72,66.82,66.71,66.79,735802.0,53.0433,53.1228,53.0353,53.0989,735802.0
2018-06-06 15:00:00,66.78,66.84,66.77,66.82,733142.0,53.091,53.1387,53.083,53.1228,733142.0
2018-06-07 09:30:00,66.94,66.94,66.81,66.82,274953.0,53.2182,53.2182,53.1148,53.1228,274953.0
2018-06-07 10:00:00,66.81,66.88,66.67,66.81,472761.0,53.1148,53.1705,53.0035,53.1148,472761.0
2018-06-07 11:00:00,66.83,66.92,66.71,66.73,435883.0,53.1307,53.2023,53.0353,53.0512,435883.0
2018-06-07 12:00:00,66.73,66.8,66.59,66.62,361362.0,53.0512,53.1069,52.9399,52.9638,361362.0
2018-06-07 13:00:00,66.62,66.64,66.37,66.38,755373.0,52.9638,52.9797,52.765,52.773,755373.0
2018-06-07 14:00:00,66.38,66.53,66.34,66.5,1539347.0,52.773,52.8922,52.7412,52.8684,1539347.0
2018-06-07 15:00:00,66.49,66.56,66.41,66.42,1196731.0,52.8604,52.9161,52.7968,52.8048,1196731.0
2018-06-08 09:30:00,66.48,66.49,66.32,66.41,810752.0,52.8525,52.8604,52.7253,52.7968,810752.0
2018-06-08 10:00:00,66.42,66.48,66.27,66.4,1586784.0,52.8048,52.8525,52.6855,52.7889,1586784.0
2018-06-08 11:00:00,66.4,66.47,66.33,66.46,592588.0,52.7889,52.8445,52.7332,52.8366,592588.0
2018-06-08 12:00:00,66.46,66.6,66.46,66.58,308075.0,52.8366,52.9479,52.8366,52.932,308075.0
2018-06-08 13:00:00,66.58,66.58,66.51,66.53,793926.0,52.932,52.932,52.8763,52.8922,793926.0
2018-06-08 14:00:00,66.53,66.61,66.53,66.57,610839.0,52.8922,52.9558,52.8922,52.924,610839.0
2018-06-08 15:00:00,66.56,66.64,66.54,66.55,1106576.0,52.9161,52.9797,52.9002,52.9081,1106576.0
2018-06-11 09:30:00,66.78,66.89,66.76,66.85,626538.0,53.091,53.1784,53.0751,53.1466,626538.0
2018-06-11 10:00:00,66.86,67.02,66.85,66.95,452219.0,53.1546,53.2818,53.1466,53.2261,452219.0
2018-06-11 11:00:00,66.95,67.12,66.93,67.11,434887.0,53.2261,53.3613,53.2102,53.3533,434887.0
2018-06-11 12:00:00,67.12,67.13,67.06,67.09,403064.0,53.3613,53.3692,53.3136,53.3374,403064.0
2018-06-11 13:00:00,67.09,67.09,67.02,67.04,326518.0,53.3374,53.3374,53.2818,53.2977,326518.0
2018-06-11 14:00:00,67.04,67.07,67.03,67.07,448772.0,53.2977,53.3215,53.2897,53.3215,448772.0
2018-06-11 15:00:00,67.07,67.1,67.0,67.02,661754.0,53.3215,53.3454,53.2659,53.2818,661754.0
2018-06-12 09:30:00,66.89,66.9,66.77,66.77,350825.0,53.1784,53.1864,53.083,53.083,350825.0
2018-06-12 10:00:00,66.77,66.87,66.75,66.79,417727.0,53.083,53.1625,53.0671,53.0989,417727.0
2018-06-12 11:00:00,66.78,66.87,66.68,66.86,2720945.0,53.091,53.1625,53.0115,53.1546,2720945.0
2018-06-12 12:00:00,66.86,66.87,66.73,66.74,455723.0,53.1546,53.1625,53.0512,53.0592,455723.0
2018-06-12 13:00:00,66.73,66.74,66.61,66.66,609605.0,53.0512,53.0592,52.9558,52.9956,609605.0
2018-06-12 14:00:00,66.65,66.65,66.5,66.53,1603189.0,52.9876,52.9876,52.8684,52.8922,1603189.0
2018-06-12 15:00:00,66.53,66.61,66.52,66.56,1676346.0,52.8922,52.9558,52.8843,52.9161,1676346.0
2018-06-13 09:30:00,66.78,66.83,66.69,66.69,475774.0,53.091,53.1307,53.0194,53.0194,475774.0
2018-06-13 10:00:00,66.69,66.75,66.67,66.72,670735.0,53.0194,53.0671,53.0035,53.0433,670735.0
2018-06-13 11:00:00,66.73,66.83,66.72,66.8,591678.0,53.0512,53.1307,53.0433,53.1069,591678.0
2018-06-13 12:00:00,66.8,66.81,66.68,66.71,288357.0,53.1069,53.1148,53.0115,53.0353,288357.0
2018-06-13 13:00:00,66.7,66.78,66.68,66.77,284645.0,53.0274,53.091,53.0115,53.083,284645.0
2018-06-13 14:00:00,66.65,66.74,66.38,66.65,1033838.0,52.9876,53.0592,52.773,52.9876,1033838.0
2018-06-13 15:00:00,66.65,66.79,66.61,66.63,867722.0,52.9876,53.0989,52.9558,52.9717,867722.0
2018-06-14 09:30:00,66.6,66.68,66.59,66.65,940579.0,52.9479,53.0115,52.9399,52.9876,940579.0
2018-06-14 10:00:00,66.66,66.74,66.63,66.7,889440.0,52.9956,53.0592,52.9717,53.0274,889440.0
2018-06-14 11:00:00,66.7,66.83,66.65,66.73,860110.0,53.0274,53.1307,52.9876,53.0512,860110.0
2018-06-14 12:00:00,66.74,66.76,66.62,66.65,548295.0,53.0592,53.0751,52.9638,52.9876,548295.0
2018-06-14 13:00:00,66.64,66.73,66.61,66.62,478564.0,52.9797,53.0512,52.9558,52.9638,478564.0
2018-06-14 14:00:00,66.62,66.64,66.52,66.52,752755.0,52.9638,52.9797,52.8843,52.8843,752755.0
2018-06-14 15:00:00,66.52,66.6,66.47,66.48,1481857.0,52.8843,52.9479,52.8445,52.8525,1481857.0
2018-06-15 09:30:00,66.15,66.15,66.0,66.05,498743.0,52.5901,52.5901,52.4709,52.5106,498743.0
2018-06-15 10:00:00,66.06,66.09,65.92,66.06,486167.0,52.5186,52.5424,52.4073,52.5186,486167.0
2018-06-15 11:00:00,66.06,66.07,65.87,65.93,644108.0,52.5186,52.5265,52.3675,52.4152,644108.0
2018-06-15 12:00:00,65.94,65.95,65.84,65.95,418437.0,52.4232,52.4311,52.3437,52.4311,418437.0
2018-06-15 13:00:00,65.95,65.98,65.9,65.95,670292.0,52.4311,52.455,52.3914,52.4311,670292.0
2018-06-15 14:00:00,65.95,66.12,65.93,66.09,671447.0,52.4311,52.5663,52.4152,52.5424,671447.0
2018-06-15 15:00:00,66.09,66.1,66.03,66.09,1176111.0,52.5424,52.5504,52.4947,52.5424,1176111.0
2018-06-18 09:30:00,65.41,65.5,65.3,65.44,256659.0,52.0018,52.0734,51.9144,52.0257,256659.0
2018-06-18 10:00:00,65.42,65.5,65.29,65.42,701294.0,52.0098,52.0734,51.9064,52.0098,701294.0
2018-06-18 11:00:00,65.42,65.58,65.42,65.47,1120844.0,52.0098,52.137,52.0098,52.0495,1120844.0
2018-06-18 12:00:00,65.47,65.48,65.42,65.47,731102.0,52.0495,52.0575,52.0098,52.0495,731102.0
2018-06-18 13:00:00,65.46,65.54,65.45,65.54,600055.0,52.0416,52.1052,52.0336,52.1052,600055.0
2018-06-18 14:00:00,65.53,65.58,65.44,65.45,1707222.0,52.0972,52.137,52.0257,52.0336,1707222.0
2018-06-18 15:00:00,65.45,65.6,65.44,65.59,1202158.0,52.0336,52.1529,52.0257,52.1449,1202158.0
2018-06-19 09:30:00,63.56,63.66,63.48,63.5,826324.0,51.4419,51.5229,51.3772,51.3934,826324.0
2018-06-19 10:00:00,63.5,63.64,63.42,63.59,1051910.0,51.3934,51.5067,51.3286,51.4662,1051910.0
2018-06-19 11:00:00,63.6,63.8,63.59,63.78,1471001.0,51.4743,51.6362,51.4662,51.62,1471001.0
2018-06-19 12:00:00,63.78,63.78,63.66,63.7,352750.0,51.62,51.62,51.5229,51.5552,352750.0
2018-06-19 13:00:00,63.7,63.77,63.67,63.73,655965.0,51.5552,51.6119,51.5309,51.5795,655965.0
2018-06-19 14:00:00,63.73,63.84,63.72,63.83,597065.0,51.5795,51.6685,51.5714,51.6604,597065.0
2018-06-19 15:00:00,63.82,63.88,63.74,63.87,1201969.0,51.6523,51.7009,51.5876,51.6928,1201969.0
2018-06-20 09:30:00,64.05,64.12,63.92,63.94,1077023.0,51.8385,51.8952,51.7333,51.7495,1077023.0
2018-06-20 10:00:00,63.94,63.97,63.69,63.79,8797711.0,51.7495,51.7738,51.5471,51.6281,8797711.0
2018-06-20 11:00:00,63.79,63.9,63.72,63.9,1706294.0,51.6281,51.7171,51.5714,51.7171,1706294.0
2018-06-20 12:00:00,63.9,63.95,63.86,63.92,1133006.0,51.7171,51.7576,51.6847,51.7333,1133006.0
2018-06-20 13:00:00,63.93,63.94,63.86,63.91,961625.0,51.7414,51.7495,51.6847,51.7252,961625.0
2018-06-20 14:00:00,63.91,63.91,63.81,63.83,1541512.0,51.7252,51.7252,51.6443,51.6604,1541512.0
2018-06-20 15:00:00,63.83,63.85,63.79,63.84,1570026.0,51.6604,51.6766,51.6281,51.6685,1570026.0
2018-06-21 09:30:00,63.7,63.7,63.56,63.59,537829.0,51.5552,51.5552,51.4419,51.4662,537829.0
2018-06-21 10:00:00,63.58,63.61,63.37,63.46,2389260.0,51.4581,51.4824,51.2881,51.361,2389260.0
2018-06-21 11:00:00,63.46,63.62,63.39,63.57,1015416.0,51.361,51.4905,51.3043,51.45,1015416.0
2018-06-21 12:00:00,63.57,63.6,63.51,63.54,4962029.0,51.45,51.4743,51.4015,51.4257,4962029.0
2018-06-21 13:00:00,63.54,63.63,63.5,63.61,1548846.0,51.4257,51.4986,51.3934,51.4824,1548846.0
2018-06-21 14:00:00,63.62,63.68,63.56,63.56,650408.0,51.4905,51.539,51.4419,51.4419,650408.0
2018-06-21 15:00:00,63.55,63.59,63.38,63.45,1320240.0,51.4338,51.4662,51.2962,51.3529,1320240.0
2018-06-22 09:30:00,64.24,64.33,64.11,64.21,427867.0,51.9923,52.0651,51.8871,51.968,427867.0
2018-06-22 10:00:00,64.2,64.28,63.98,64.2,2206052.0,51.9599,52.0246,51.7818,51.9599,2206052.0
2018-06-22 11:00:00,64.2,64.35,64.17,64.3,2606900.0,51.9599,52.0813,51.9356,52.0408,2606900.0
2018-06-22 12:00:00,64.29,64.37,64.29,64.34,1896092.0,52.0327,52.0975,52.0327,52.0732,1896092.0
2018-06-22 13:00:00,64.35,64.43,64.35,64.42,708548.0,52.0813,52.146,52.0813,52.138,708548.0
2018-06-22 14:00:00,64.42,64.43,64.32,64.34,1398355.0,52.138,52.146,52.057,52.0732,1398355.0
2018-06-22 15:00:00,64.34,64.34,64.13,64.14,1401971.0,52.0732,52.0732,51.9032,51.9113,1401971.0
2018-06-25 09:30:00,63.71,63.74,63.45,63.46,863150.0,51.5633,51.5876,51.3529,51.361,863150.0
2018-06-25 10:00:00,63.46,63.5,63.32,63.37,1175208.0,51.361,51.3934,51.2477,51.2881,1175208.0
2018-06-25 11:00:00,63.36,63.4,63.18,63.25,992724.0,51.2801,51.3124,51.1344,51.191,992724.0
2018-06-25 12:00:00,63.26,63.3,63.11,63.27,719239.0,51.1991,51.2315,51.0777,51.2072,719239.0
2018-06-25 13:00:00,63.28,63.37,63.2,63.33,844800.0,51.2153,51.2881,51.1506,51.2558,844800.0
2018-06-25 14:00:00,63.33,63.35,63.08,63.13,3129818.0,51.2558,51.272,51.0534,51.0939,3129818.0
2018-06-25 15:00:00,63.13,63.35,63.1,63.21,2595182.0,51.0939,51.272,51.0696,51.1586,2595182.0
2018-06-26 09:30:00,63.45,63.5,63.27,63.29,2840961.0,51.3529,51.3934,51.2072,51.2234,2840961.0
2018-06-26 10:00:00,63.28,63.38,63.1,63.19,2026432.0,51.2153,51.2962,51.0696,51.1425,2026432.0
2018-06-26 11:00:00,63.19,63.37,63.15,63.37,706322.0,51.1425,51.2881,51.1101,51.2881,706322.0
2018-06-26 12:00:00,63.37,63.44,63.35,63.41,686072.0,51.2881,51.3448,51.272,51.3205,686072.0
2018-06-26 13:00:00,63.4,63.47,63.39,63.45,563617.0,51.3124,51.3691,51.3043,51.3529,563617.0
2018-06-26 14:00:00,63.45,63.49,63.42,63.46,1006479.0,51.3529,51.3853,51.3286,51.361,1006479.0
2018-06-26 15:00:00,63.46,63.47,63.29,63.33,1126495.0,51.361,51.3691,51.2234,51.2558,1126495.0
2018-06-27 09:30:00,63.41,63.53,63.32,63.51,1328679.0,51.3205,51.4176,51.2477,51.4015,1328679.0
2018-06-27 10:00:00,63.51,63.61,63.45,63.45,2920248.0,51.4015,51.4824,51.3529,51.3529,2920248.0
2018-06-27 11:00:00,63.45,63.48,63.19,63.33,1545186.0,51.3529,51.3772,51.1425,51.2558,1545186.0
2018-06-27 12:00:00,63.33,63.39,63.16,63.18,1849022.0,51.2558,51.3043,51.1182,51.1344,1849022.0
2018-06-27 13:00:00,63.17,63.21,62.95,63.0,795166.0,51.1263,51.1586,50.9482,50.9887,795166.0
2018-06-27 14:00:00,63.0,63.05,62.88,62.9,1296289.0,50.9887,51.0292,50.8916,50.9078,1296289.0
2018-06-27 15:00:00,62.9,62.91,62.72,62.73,1965846.0,50.9078,50.9158,50.7621,50.7702,1965846.0
2018-06-28 09:30:00,62.62,62.82,62.58,62.66,807166.0,50.6811,50.843,50.6488,50.7135,807166.0
2018-06-28 10:00:00,62.67,62.76,62.56,62.75,1687197.0,50.7216,50.7944,50.6326,50.7864,1687197.0
2018-06-28 11:00:00,62.76,62.89,62.67,62.85,953612.0,50.7944,50.8997,50.7216,50.8673,953612.0
2018-06-28 12:00:00,62.86,62.89,62.73,62.87,726582.0,50.8754,50.8997,50.7702,50.8835,726582.0
2018-06-28 13:00:00,62.88,62.94,62.84,62.93,587239.0,50.8916,50.9401,50.8592,50.932,587239.0
2018-06-28 14:00:00,62.93,63.0,62.87,62.98,1178756.0,50.932,50.9887,50.8835,50.9725,1178756.0
2018-06-28 15:00:00,62.98,63.02,62.89,62.94,1156036.0,50.9725,51.0049,50.8997,50.9401,1156036.0
2018-06-29 09:30:00,63.43,63.48,63.37,63.47,351753.0,51.3367,51.3772,51.2881,51.3691,351753.0
2018-06-29 10:00:00,63.47,63.62,63.44,63.62,893403.0,51.3691,51.4905,51.3448,51.4905,893403.0
2018-06-29 11:00:00,63.61,63.64,63.45,63.46,1155401.0,51.4824,51.5067,51.3529,51.361,1155401.0
2018-06-29 12:00:00,63.46,63.54,63.41,63.45,510852.0,51.361,51.4257,51.3205,51.3529,510852.0
2018-06-29 13:00:00,63.45,63.51,63.41,63.43,584200.0,51.3529,51.4015,51.3205,51.3367,584200.0
2018-06-29 14:00:00,63.43,63.45,63.34,63.38,901343.0,51.3367,51.3529,51.2639,51.2962,901343.0
2018-06-29 15:00:00,63.38,63.4,63.24,63.33,1534299.0,51.2962,51.3124,51.1829,51.2558,1534299.0
2018-07-02 09:30:00,62.38,62.55,62.36,62.55,670222.0,50.4869,50.6245,50.4707,50.6245,670222.0
2018-07-02 10:00:00,62.54,62.68,62.5,62.59,2292966.0,50.6164,50.7297,50.584,50.6569,2292966.0
2018-07-02 11:00:00,62.6,62.68,62.44,62.51,1073703.0,50.6649,50.7297,50.5355,50.5921,1073703.0
2018-07-02 12:00:00,62.51,62.54,62.44,62.46,890568.0,50.5921,50.6164,50.5355,50.5516,890568.0
2018-07-02 13:00:00,62.46,62.58,62.41,62.55,540885.0,50.5516,50.6488,50.5112,50.6245,540885.0
2018-07-02 14:00:00,62.56,62.66,62.55,62.58,983999.0,50.6326,50.7135,50.6245,50.6488,983999.0
2018-07-02 15:00:00,62.58,62.76,62.54,62.73,1090388.0,50.6488,50.7944,50.6164,50.7702,1090388.0
2018-07-03 09:30:00,63.15,63.24,63.07,63.14,538483.0,51.1101,51.1829,51.0453,51.102,538483.0
2018-07-03 10:00:00,63.14,63.19,63.02,63.03,889739.0,51.102,51.1425,51.0049,51.013,889739.0
2018-07-03 11:00:00,63.04,63.15,63.0,63.1,829455.0,51.0211,51.1101,50.9887,51.0696,829455.0
2018-07-03 12:00:00,63.11,63.12,62.84,62.89,1487052.0,51.0777,51.0858,50.8592,50.8997,1487052.0
2018-07-05 09:30:00,63.39,63.47,63.25,63.26,423455.0,51.3043,51.3691,51.191,51.1991,423455.0
2018-07-05 10:00:00,63.27,63.33,63.2,63.23,758674.0,51.2072,51.2558,51.1506,51.1748,758674.0
2018-07-05 11:00:00,63.22,63.41,63.2,63.38,984959.0,51.1667,51.3205,51.1506,51.2962,984959.0
2018-07-05 12:00:00,63.39,63.47,63.35,63.43,767964.0,51.3043,51.3691,51.272,51.3367,767964.0
2018-07-05 13:00:00,63.41,63.44,63.35,63.39,395714.0,51.3205,51.3448,51.272,51.3043,395714.0
2018-07-05 14:00:00,63.39,63.45,63.26,63.33,905006.0,51.3043,51.3529,51.1991,51.2558,905006.0
2018-07-05 15:00:00,63.33,63.43,63.32,63.41,959643.0,51.2558,51.3367,51.2477,51.3205,959643.0
2018-07-06 09:30:00,63.56,63.61,63.47,63.6,635801.0,51.4419,51.4824,51.3691,51.4743,635801.0
2018-07-06 10:00:00,63.61,63.71,63.52,63.69,1114995.0,51.4824,51.5633,51.4095,51.5471,1114995.0
2018-07-06 11:00:00,63.7,63.86,63.68,63.8,647593.0,51.5552,51.6847,51.539,51.6362,647593.0
2018-07-06 12:00:00,63.8,63.86,63.79,63.83,539764.0,51.6362,51.6847,51.6281,51.6604,539764.0
2018-07-06 13:00:00,63.83,63.89,63.83,63.87,656214.0,51.6604,51.709,51.6604,51.6928,656214.0
2018-07-06 14:00:00,63.87,63.88,63.82,63.87,866111.0,51.6928,51.7009,51.6523,51.6928,866111.0
2018-07-06 15:00:00,63.87,63.91,63.79,63.8,761982.0,51.6928,51.7252,51.6281,51.6362,761982.0
2018-07-09 09:30:00,64.28,64.35,64.23,64.25,300887.0,52.0246,52.0813,51.9842,52.0004,300887.0
2018-07-09 10:00:00,64.25,64.34,64.15,64.34,601986.0,52.0004,52.0732,51.9194,52.0732,601986.0
2018-07-09 11:00:00,64.34,64.35,64.25,64.28,844045.0,52.0732,52.0813,52.0004,52.0246,844045.0
2018-07-09 12:00:00,64.28,64.36,64.27,64.3,403249.0,52.0246,52.0894,52.0166,52.0408,403249.0
2018-07-09 13:00:00,64.31,64.34,64.24,64.3,384813.0,52.0489,52.0732,51.9923,52.0408,384813.0
2018-07-09 14:00:00,64.3,64.37,64.3,64.37,505178.0,52.0408,52.0975,52.0408,52.0975,505178.0
2018-07-09 15:00:00,64.37,64.41,64.31,64.38,710028.0,52.0975,52.1299,52.0489,52.1056,710028.0
2018-07-10 09:30:00,64.25,64.34,64.25,64.33,420156.0,52.0004,52.0732,52.0004,52.0651,420156.0
2018-07-10 10:00:00,64.33,64.38,64.28,64.36,703638.0,52.0651,52.1056,52.0246,52.0894,703638.0
2018-07-10 11:00:00,64.36,64.41,64.31,64.4,590569.0,52.0894,52.1299,52.0489,52.1218,590569.0
2018-07-10 12:00:00,64.39,64.4,64.3,64.31,431680.0,52.1137,52.1218,52.0408,52.0489,431680.0
2018-07-10 13:00:00,64.32,64.34,64.27,64.33,345166.0,52.057,52.0732,52.0166,52.0651,345166.0
2018-07-10 14:00:00,64.34,64.39,64.33,64.37,1761091.0,52.0732,52.1137,52.0651,52.0975,1761091.0
2018-07-10 15:00:00,64.37,64.43,64.34,64.38,1413677.0,52.0975,52.146,52.0732,52.1056,1413677.0
2018-07-11 09:30:00,63.65,63.76,63.61,63.67,709675.0,51.5148,51.6038,51.4824,51.5309,709675.0
2018-07-11 10:00:00,63.67,63.81,63.61,63.67,781220.0,51.5309,51.6443,51.4824,51.5309,781220.0
2018-07-11 11:00:00,63.67,63.7,63.45,63.47,1098984.0,51.5309,51.5552,51.3529,51.3691,1098984.0
2018-07-11 12:00:00,63.47,63.51,63.34,63.35,632044.0,51.3691,51.4015,51.2639,51.272,632044.0
2018-07-11 13:00:00,63.36,63.37,63.2,63.22,499162.0,51.2801,51.2881,51.1506,51.1667,499162.0
2018-07-11 14:00:00,63.21,63.3,63.11,63.25,909741.0,51.1586,51.2315,51.0777,51.191,909741.0
2018-07-11 15:00:00,63.25,63.34,63.23,63.27,911970.0,51.191,51.2639,51.1748,51.2072,911970.0
2018-07-12 09:30:00,63.6,63.66,63.52,63.59,472280.0,51.4743,51.5229,51.4095,51.4662,472280.0
2018-07-12 10:00:00,63.59,63.67,63.58,63.65,375212.0,51.4662,51.5309,51.4581,51.5148,375212.0
2018-07-12 11:00:00,63.65,63.79,63.65,63.77,406236.0,51.5148,51.6281,51.5148,51.6119,406236.0
2018-07-12 12:00:00,63.78,63.83,63.72,63.8,411969.0,51.62,51.6604,51.5714,51.6362,411969.0
2018-07-12 13:00:00,63.8,63.84,63.73,63.74,296882.0,51.6362,51.6685,51.5795,51.5876,296882.0
2018-07-12 14:00:00,63.74,63.76,63.7,63.73,472141.0,51.5876,51.6038,51.5552,51.5795,472141.0
2018-07-12 15:00:00,63.73,63.8,63.7,63.78,580932.0,51.5795,51.6362,51.5552,51.62,580932.0
2018-07-13 09:30:00,63.81,63.85,63.69,63.71,783283.0,51.6443,51.6766,51.5471,51.5633,783283.0
2018-07-13 10:00:00,63.7,63.9,63.7,63.89,684943.0,51.5552,51.7171,51.5552,51.709,684943.0
2018-07-13 11:00:00,63.89,63.93,63.83,63.86,639979.0,51.709,51.7414,51.6604,51.6847,639979.0
2018-07-13 12:00:00,63.86,63.92,63.85,63.9,376232.0,51.6847,51.7333,51.6766,51.7171,376232.0
2018-07-13 13:00:00,63.91,63.92,63.85,63.91,590214.0,51.7252,51.7333,51.6766,51.7252,590214.0
2018-07-13 14:00:00,63.9,63.95,63.89,63.93,692860.0,51.7171,51.7576,51.709,51.7414,692860.0
2018-07-13 15:00:00,63.92,64.0,63.91,63.99,1815145.0,51.7333,51.798,51.7252,51.7899,1815145.0
2018-07-16 09:30:00,64.0,64.07,63.95,64.04,465741.0,51.798,51.8547,51.7576,51.8304,465741.0
2018-07-16 10:00:00,64.04,64.08,63.87,63.88,429933.0,51.8304,51.8628,51.6928,51.7009,429933.0
2018-07-16 11:00:00,63.88,63.97,63.87,63.93,496773.0,51.7009,51.7738,51.6928,51.7414,496773.0
2018-07-16 12:00:00,63.93,64.01,63.9,64.01,404404.0,51.7414,51.8061,51.7171,51.8061,404404.0
2018-07-16 13:00:00,64.0,64.02,63.96,63.98,298050.0,51.798,51.8142,51.7657,51.7818,298050.0
2018-07-16 14:00:00,63.98,64.0,63.91,63.93,648526.0,51.7818,51.798,51.7252,51.7414,648526.0
2018-07-16 15:00:00,63.94,64.03,63.91,64.01,920363.0,51.7495,51.8223,51.7252,51.8061,920363.0
2018-07-17 09:30:00,63.81,63.9,63.81,63.87,234818.0,51.6443,51.7171,51.6443,51.6928,234818.0
2018-07-17 10:00:00,63.87,64.07,63.86,64.05,684137.0,51.6928,51.8547,51.6847,51.8385,684137.0
2018-07-17 11:00:00,64.05,64.11,64.03,64.09,715130.0,51.8385,51.8871,51.8223,51.8709,715130.0
2018-07-17 12:00:00,64.09,64.14,64.03,64.08,220744.0,51.8709,51.9113,51.8223,51.8628,220744.0
2018-07-17 13:00:00,64.07,64.18,64.07,64.14,613563.0,51.8547,51.9437,51.8547,51.9113,613563.0
2018-07-17 14:00:00,64.14,64.14,64.08,64.09,693461.0,51.9113,51.9113,51.8628,51.8709,693461.0
2018-07-17 15:00:00,64.09,64.13,64.05,64.09,1057137.0,51.8709,51.9032,51.8385,51.8709,1057137.0
2018-07-18 09:30:00,64.07,64.08,64.0,64.04,348191.0,51.8547,51.8628,51.798,51.8304,348191.0
2018-07-18 10:00:00,64.03,64.07,63.95,64.07,454376.0,51.8223,51.8547,51.7576,51.8547,454376.0
2018-07-18 11:00:00,64.08,64.16,64.04,64.15,490167.0,51.8628,51.9275,51.8304,51.9194,490167.0
2018-07-18 12:00:00,64.16,64.24,64.15,64.19,251538.0,51.9275,51.9923,51.9194,51.9518,251538.0
2018-07-18 13:00:00,64.19,64.21,64.12,64.14,485478.0,51.9518,51.968,51.8952,51.9113,485478.0
2018-07-18 14:00:00,64.14,64.18,64.13,64.16,468885.0,51.9113,51.9437,51.9032,51.9275,468885.0
2018-07-18 15:00:00,64.17,64.17,64.11,64.11,539770.0,51.9356,51.9356,51.8871,51.8871,539770.0
2018-07-19 09:30:00,63.78,63.86,63.69,63.71,269521.0,51.62,51.6847,51.5471,51.5633,269521.0
2018-07-19 10:00:00,63.71,63.82,63.71,63.77,538373.0,51.5633,51.6523,51.5633,51.6119,538373.0
2018-07-19 11:00:00,63.76,63.83,63.75,63.8,770093.0,51.6038,51.6604,51.5957,51.6362,770093.0
2018-07-19 12:00:00,63.8,63.81,63.72,63.76,257567.0,51.6362,51.6443,51.5714,51.6038,257567.0
2018-07-19 13:00:00,63.75,64.07,63.74,63.99,764994.0,51.5957,51.8547,51.5876,51.7899,764994.0
2018-07-19 14:00:00,64.0,64.05,63.93,63.95,351624.0,51.798,51.8385,51.7414,51.7576,351624.0
2018-07-19 15:00:00,63.95,63.97,63.89,63.93,938816.0,51.7576,51.7738,51.709,51.7414,938816.0
2018-07-20 09:30:00,63.93,64.12,63.93,64.11,275826.0,51.7414,51.8952,51.7414,51.8871,275826.0
2018-07-20 10:00:00,64.1,64.26,64.07,64.24,634158.0,51.879,52.0085,51.8547,51.9923,634158.0
2018-07-20 11:00:00,64.24,64.3,64.19,64.22,364416.0,51.9923,52.0408,51.9518,51.9761,364416.0
2018-07-20 12:00:00,64.22,64.24,64.17,64.23,340256.0,51.9761,51.9923,51.9356,51.9842,340256.0
2018-07-20 13:00:00,64.23,64.27,64.21,64.26,239923.0,51.9842,52.0166,51.968,52.0085,239923.0
2018-07-20 14:00:00,64.26,64.34,64.23,64.3,560257.0,52.0085,52.0732,51.9842,52.0408,560257.0
2018-07-20 15:00:00,64.3,64.32,64.25,64.27,604016.0,52.0408,52.057,52.0004,52.0166,604016.0
2018-07-23 09:30:00,64.25,64.27,64.17,64.27,470185.0,52.0004,52.0166,51.9356,52.0166,470185.0
2018-07-23 10:00:00,64.28,64.31,64.13,64.16,501558.0,52.0246,52.0489,51.9032,51.9275,501558.0
2018-07-23 11:00:00,64.17,64.25,64.12,64.23,695113.0,51.9356,52.0004,51.8952,51.9842,695113.0
2018-07-23 12:00:00,64.23,64.26,64.21,64.25,331973.0,51.9842,52.0085,51.968,52.0004,331973.0
2018-07-23 13:00:00,64.25,64.27,64.19,64.21,263932.0,52.0004,52.0166,51.9518,51.968,263932.0
2018-07-23 14:00:00,64.21,64.25,64.19,64.23,422399.0,51.968,52.0004,51.9518,51.9842,422399.0
2018-07-23 15:00:00,64.23,64.28,64.21,64.26,1177345.0,51.9842,52.0246,51.968,52.0085,1177345.0
2018-07-24 09:30:00,64.78,64.85,64.75,64.79,301874.0,52.4293,52.486,52.405,52.4374,301874.0
2018-07-24 10:00:00,64.8,64.93,64.78,64.85,682044.0,52.4455,52.5507,52.4293,52.486,682044.0
2018-07-24 11:00:00,64.85,64.85,64.69,64.72,757252.0,52.486,52.486,52.3565,52.3808,757252.0
2018-07-24 12:00:00,64.72,64.76,64.65,64.67,426213.0,52.3808,52.4131,52.3241,52.3403,426213.0
2018-07-24 13:00:00,64.67,64.68,64.55,64.59,656069.0,52.3403,52.3484,52.2432,52.2755,656069.0
2018-07-24 14:00:00,64.59,64.6,64.52,64.57,646925.0,52.2755,52.2836,52.2189,52.2594,646925.0
2018-07-24 15:00:00,64.57,64.64,64.55,64.62,676213.0,52.2594,52.316,52.2432,52.2998,676213.0
2018-07-25 09:30:00,64.68,64.71,64.63,64.66,396681.0,52.3484,52.3727,52.3079,52.3322,396681.0
2018-07-25 10:00:00,64.67,64.67,64.45,64.48,550625.0,52.3403,52.3403,52.1622,52.1865,550625.0
2018-07-25 11:00:00,64.5,64.59,64.43,64.57,691830.0,52.2027,52.2755,52.146,52.2594,691830.0
2018-07-25 12:00:00,64.59,64.64,64.54,64.63,393956.0,52.2755,52.316,52.2351,52.3079,393956.0
2018-07-25 13:00:00,64.63,64.79,64.59,64.78,1263099.0,52.3079,52.4374,52.2755,52.4293,1263099.0
2018-07-25 14:00:00,64.79,64.94,64.78,64.88,1129646.0,52.4374,52.5588,52.4293,52.5103,1129646.0
2018-07-25 15:00:00,64.87,65.24,64.84,65.13,1846480.0,52.5022,52.8016,52.4779,52.7126,1846480.0
2018-07-26 09:30:00,64.91,65.0,64.86,64.91,658358.0,52.5345,52.6074,52.4941,52.5345,658358.0
2018-07-26 10:00:00,64.92,64.96,64.79,64.93,437058.0,52.5426,52.575,52.4374,52.5507,437058.0
2018-07-26 11:00:00,64.93,65.01,64.92,64.94,458383.0,52.5507,52.6155,52.5426,52.5588,458383.0
2018-07-26 12:00:00,64.95,64.97,64.86,64.87,268052.0,52.5669,52.5831,52.4941,52.5022,268052.0
2018-07-26 13:00:00,64.87,64.94,64.85,64.89,393068.0,52.5022,52.5588,52.486,52.5183,393068.0
2018-07-26 14:00:00,64.89,64.9,64.86,64.88,540633.0,52.5183,52.5264,52.4941,52.5103,540633.0
2018-07-26 15:00:00,64.88,64.88,64.77,64.81,1210251.0,52.5103,52.5103,52.4212,52.4536,1210251.0
2018-07-27 09:30:00,65.16,65.2,65.09,65.17,973333.0,52.7369,52.7692,52.6802,52.745,973333.0
2018-07-27 10:00:00,65.18,65.25,65.15,65.21,1215855.0,52.7531,52.8097,52.7288,52.7773,1215855.0
2018-07-27 11:00:00,65.21,65.22,65.15,65.18,902669.0,52.7773,52.7854,52.7288,52.7531,902669.0
2018-07-27 12:00:00,65.18,65.18,64.94,64.94,1074860.0,52.7531,52.7531,52.5588,52.5588,1074860.0
2018-07-27 13:00:00,64.94,65.0,64.89,64.99,871095.0,52.5588,52.6074,52.5183,52.5993,871095.0
2018-07-27 14:00:00,64.99,65.01,64.9,64.92,434093.0,52.5993,52.6155,52.5264,52.5426,434093.0
2018-07-27 15:00:00,64.92,65.03,64.92,64.97,888695.0,52.5426,52.6317,52.5426,52.5831,888695.0
2018-07-30 09:30:00,65.21,65.21,65.13,65.14,397588.0,52.7773,52.7773,52.7126,52.7207,397588.0
2018-07-30 10:00:00,65.14,65.23,65.12,65.19,469319.0,52.7207,52.7935,52.7045,52.7612,469319.0
2018-07-30 11:00:00,65.18,65.19,65.08,65.09,602185.0,52.7531,52.7612,52.6721,52.6802,602185.0
2018-07-30 12:00:00,65.1,65.1,64.97,65.03,454081.0,52.6883,52.6883,52.5831,52.6317,454081.0
2018-07-30 13:00:00,65.03,65.12,65.0,65.1,344461.0,52.6317,52.7045,52.6074,52.6883,344461.0
2018-07-30 14:00:00,65.09,65.11,64.99,65.0,639951.0,52.6802,52.6964,52.5993,52.6074,639951.0
2018-07-30 15:00:00,65.01,65.02,64.92,64.96,917928.0,52.6155,52.6236,52.5426,52.575,917928.0
2018-07-31 09:30:00,65.18,65.19,65.0,65.02,599036.0,52.7531,52.7612,52.6074,52.6236,599036.0
2018-07-31 10:00:00,65.02,65.1,65.0,65.08,667179.0,52.6236,52.6883,52.6074,52.6721,667179.0
2018-07-31 11:00:00,65.09,65.17,65.06,65.16,1136493.0,52.6802,52.745,52.6559,52.7369,1136493.0
2018-07-31 12:00:00,65.16,65.21,65.15,65.16,311347.0,52.7369,52.7773,52.7288,52.7369,311347.0
2018-07-31 13:00:00,65.17,65.18,65.08,65.09,380031.0,52.745,52.7531,52.6721,52.6802,380031.0
2018-07-31 14:00:00,65.1,65.11,65.03,65.04,589487.0,52.6883,52.6964,52.6317,52.6397,589487.0
2018-07-31 15:00:00,65.03,65.03,64.87,64.95,1828093.0,52.6317,52.6317,52.5022,52.5669,1828093.0
2018-08-01 09:30:00,64.84,64.9,64.77,64.82,706981.0,52.4779,52.5264,52.4212,52.4617,706981.0
2018-08-01 10:00:00,64.83,64.93,64.8,64.84,997640.0,52.4698,52.5507,52.4455,52.4779,997640.0
2018-08-01 11:00:00,64.84,64.84,64.68,64.71,848310.0,52.4779,52.4779,52.3484,52.3727,848310.0
2018-08-01 12:00:00,64.7,64.7,64.6,64.66,426747.0,52.3646,52.3646,52.2836,52.3322,426747.0
2018-08-01 13:00:00,64.66,64.68,64.6,64.62,351390.0,52.3322,52.3484,52.2836,52.2998,351390.0
2018-08-01 14:00:00,64.63,64.73,64.6,64.73,607944.0,52.3079,52.3889,52.2836,52.3889,607944.0
2018-08-01 15:00:00,64.72,64.77,64.68,64.72,1113173.0,52.3808,52.4212,52.3484,52.3808,1113173.0
2018-08-02 09:30:00,64.01,64.09,63.96,64.06,917146.0,51.8061,51.8709,51.7657,51.8466,917146.0
2018-08-02 10:00:00,64.06,64.13,63.93,63.97,897878.0,51.8466,51.9032,51.7414,51.7738,897878.0
2018-08-02 11:00:00,63.98,64.15,63.97,64.13,548322.0,51.7818,51.9194,51.7738,51.9032,548322.0
2018-08-02 12:00:00,64.13,64.24,64.1,64.2,385296.0,51.9032,51.9923,51.879,51.9599,385296.0
2018-08-02 13:00:00,64.2,64.25,64.16,64.23,626516.0,51.9599,52.0004,51.9275,51.9842,626516.0
2018-08-02 14:00:00,64.23,64.24,64.13,64.15,578370.0,51.9842,51.9923,51.9032,51.9194,578370.0
2018-08-02 15:00:00,64.15,64.26,64.13,64.24,1318403.0,51.9194,52.0085,51.9032,51.9923,1318403.0
2018-08-03 09:30:00,64.03,64.05,63.97,64.03,523802.0,51.8223,51.8385,51.7738,51.8223,523802.0
2018-08-03 10:00:00,64.04,64.25,64.04,64.13,640725.0,51.8304,52.0004,51.8304,51.9032,640725.0
2018-08-03 11:00:00,64.13,64.27,64.11,64.19,710536.0,51.9032,52.0166,51.8871,51.9518,710536.0
2018-08-03 12:00:00,64.19,64.25,64.18,64.23,299668.0,51.9518,52.0004,51.9437,51.9842,299668.0
2018-08-03 13:00:00,64.23,64.24,64.2,64.21,333026.0,51.9842,51.9923,51.9599,51.968,333026.0
2018-08-03 14:00:00,64.22,64.23,64.17,64.21,683407.0,51.9761,51.9842,51.9356,51.968,683407.0
2018-08-03 15:00:00,64.21,64.31,64.21,64.3,694317.0,51.968,52.0489,51.968,52.0408,694317.0
2018-08-06 09:30:00,63.89,63.89,63.77,63.83,368756.0,51.709,51.709,51.6119,51.6604,368756.0
2018-08-06 10:00:00,63.83,64.0,63.82,63.99,666439.0,51.6604,51.798,51.6523,51.7899,666439.0
2018-08-06 11:00:00,63.98,64.05,63.91,64.05,561114.0,51.7818,51.8385,51.7252,51.8385,561114.0
2018-08-06 12:00:00,64.05,64.08,64.04,64.06,391454.0,51.8385,51.8628,51.8304,51.8466,391454.0
2018-08-06 13:00:00,64.06,64.09,63.95,63.97,319859.0,51.8466,51.8709,51.7576,51.7738,319859.0
2018-08-06 14:00:00,63.97,64.04,63.94,64.02,640520.0,51.7738,51.8304,51.7495,51.8142,640520.0
2018-08-06 15:00:00,64.02,64.03,63.96,63.99,896671.0,51.8142,51.8223,51.7657,51.7899,896671.0
2018-08-07 09:30:00,64.62,64.62,64.53,64.61,771937.0,52.2998,52.2998,52.227,52.2917,771937.0
2018-08-07 10:00:00,64.61,64.62,64.53,64.56,680733.0,52.2917,52.2998,52.227,52.2513,680733.0
2018-08-07 11:00:00,64.56,64.57,64.46,64.52,431440.0,52.2513,52.2594,52.1703,52.2189,431440.0
2018-08-07 12:00:00,64.52,64.54,64.48,64.51,349089.0,52.2189,52.2351,52.1865,52.2108,349089.0
2018-08-07 13:00:00,64.51,64.52,64.43,64.46,396472.0,52.2108,52.2189,52.146,52.1703,396472.0
2018-08-07 14:00:00,64.46,64.48,64.44,64.45,963444.0,52.1703,52.1865,52.1541,52.1622,963444.0
2018-08-07 15:00:00,64.46,64.47,64.39,64.46,1638849.0,52.1703,52.1784,52.1137,52.1703,1638849.0
2018-08-08 09:30:00,64.42,64.43,64.24,64.26,1152963.0,52.138,52.146,51.9923,52.0085,1152963.0
2018-08-08 10:00:00,64.26,64.44,64.26,64.42,758259.0,52.0085,52.1541,52.0085,52.138,758259.0
2018-08-08 11:00:00,64.43,64.49,64.39,64.4,567850.0,52.146,52.1946,52.1137,52.1218,567850.0
2018-08-08 12:00:00,64.4,64.43,64.36,64.39,261511.0,52.1218,52.146,52.0894,52.1137,261511.0
2018-08-08 13:00:00,64.4,64.53,64.4,64.52,956711.0,52.1218,52.227,52.1218,52.2189,956711.0
2018-08-08 14:00:00,64.53,64.54,64.5,64.53,355793.0,52.227,52.2351,52.2027,52.227,355793.0
2018-08-08 15:00:00,64.52,64.53,64.42,64.42,864524.0,52.2189,52.227,52.138,52.138,864524.0
2018-08-09 09:30:00,64.48,64.49,64.41,64.47,723803.0,52.1865,52.1946,52.1299,52.1784,723803.0
2018-08-09 10:00:00,64.47,64.52,64.42,64.43,1666033.0,52.1784,52.2189,52.138,52.146,1666033.0
2018-08-09 11:00:00,64.44,64.47,64.35,64.37,806976.0,52.1541,52.1784,52.0813,52.0975,806976.0
2018-08-09 12:00:00,64.37,64.4,64.35,64.38,355072.0,52.0975,52.1218,52.0813,52.1056,355072.0
2018-08-09 13:00:00,64.38,64.4,64.31,64.39,509760.0,52.1056,52.1218,52.0489,52.1137,509760.0
2018-08-09 14:00:00,64.39,64.39,64.31,64.31,438964.0,52.1137,52.1137,52.0489,52.0489,438964.0
2018-08-09 15:00:00,64.31,64.33,64.2,64.23,706300.0,52.0489,52.0651,51.9599,51.9842,706300.0
2018-08-10 09:30:00,63.13,63.2,63.03,63.05,542310.0,51.0939,51.1506,51.013,51.0292,542310.0
2018-08-10 10:00:00,63.05,63.2,63.0,63.13,979934.0,51.0292,51.1506,50.9887,51.0939,979934.0
2018-08-10 11:00:00,63.13,63.16,63.01,63.03,659556.0,51.0939,51.1182,50.9968,51.013,659556.0
2018-08-10 12:00:00,63.03,63.08,62.98,63.02,779120.0,51.013,51.0534,50.9725,51.0049,779120.0
2018-08-10 13:00:00,63.02,63.02,62.88,62.89,695381.0,51.0049,51.0049,50.8916,50.8997,695381.0
2018-08-10 14:00:00,62.89,62.96,62.87,62.94,1262637.0,50.8997,50.9563,50.8835,50.9401,1262637.0
2018-08-10 15:00:00,62.93,63.13,62.9,63.0,2229420.0,50.932,51.0939,50.9078,50.9887,2229420.0
2018-08-13 09:30:00,62.93,62.99,62.86,62.97,579519.0,50.932,50.9806,50.8754,50.9644,579519.0
2018-08-13 10:00:00,62.97,63.01,62.88,62.93,749353.0,50.9644,50.9968,50.8916,50.932,749353.0
2018-08-13 11:00:00,62.93,62.95,62.69,62.7,1041495.0,50.932,50.9482,50.7378,50.7459,1041495.0
2018-08-13 12:00:00,62.69,62.75,62.64,62.68,1061257.0,50.7378,50.7864,50.6973,50.7297,1061257.0
2018-08-13 13:00:00,62.67,62.78,62.59,62.73,1201828.0,50.7216,50.8106,50.6569,50.7702,1201828.0
2018-08-13 14:00:00,62.73,62.83,62.72,62.73,996142.0,50.7702,50.8511,50.7621,50.7702,996142.0
2018-08-13 15:00:00,62.74,62.76,62.66,62.72,2813010.0,50.7783,50.7944,50.7135,50.7621,2813010.0
2018-08-14 09:30:00,62.85,62.86,62.69,62.7,546774.0,50.8673,50.8754,50.7378,50.7459,546774.0
2018-08-14 10:00:00,62.7,62.83,62.6,62.75,656316.0,50.7459,50.8511,50.6649,50.7864,656316.0
2018-08-14 11:00:00,62.75,62.78,62.64,62.7,817627.0,50.7864,50.8106,50.6973,50.7459,817627.0
2018-08-14 12:00:00,62.7,62.75,62.66,62.69,513126.0,50.7459,50.7864,50.7135,50.7378,513126.0
2018-08-14 13:00:00,62.69,62.79,62.66,62.78,908517.0,50.7378,50.8187,50.7135,50.8106,908517.0
2018-08-14 14:00:00,62.79,62.79,62.68,62.76,597632.0,50.8187,50.8187,50.7297,50.7944,597632.0
2018-08-14 15:00:00,62.76,62.82,62.67,62.76,3848374.0,50.7944,50.843,50.7216,50.7944,3848374.0
2018-08-15 09:30:00,61.87,61.93,61.64,61.67,678804.0,50.0741,50.1227,49.888,49.9123,678804.0
2018-08-15 10:00:00,61.66,61.71,61.46,61.49,1699518.0,49.9042,49.9446,49.7423,49.7666,1699518.0
2018-08-15 11:00:00,61.49,61.74,61.48,61.61,2252187.0,49.7666,49.9689,49.7585,49.8637,2252187.0
2018-08-15 12:00:00,61.61,61.86,61.58,61.82,1338958.0,49.8637,50.066,49.8394,50.0337,1338958.0
2018-08-15 13:00:00,61.82,61.86,61.75,61.76,665096.0,50.0337,50.066,49.977,49.9851,665096.0
2018-08-15 14:00:00,61.75,61.83,61.7,61.83,892505.0,49.977,50.0418,49.9365,50.0418,892505.0
2018-08-15 15:00:00,61.82,61.95,61.82,61.83,1862316.0,50.0337,50.1389,50.0337,50.0418,1862316.0
2018-08-16 09:30:00,62.17,62.33,62.17,62.27,727827.0,50.3169,50.4464,50.3169,50.3979,727827.0
2018-08-16 10:00:00,62.27,62.37,62.23,62.33,1213079.0,50.3979,50.4788,50.3655,50.4464,1213079.0
2018-08-16 11:00:00,62.33,62.42,62.31,62.35,1055756.0,50.4464,50.5193,50.4302,50.4626,1055756.0
2018-08-16 12:00:00,62.35,62.46,62.24,62.32,939564.0,50.4626,50.5516,50.3736,50.4383,939564.0
2018-08-16 13:00:00,62.33,62.35,62.24,62.29,1074257.0,50.4464,50.4626,50.3736,50.4141,1074257.0
2018-08-16 14:00:00,62.29,62.32,62.23,62.29,1171125.0,50.4141,50.4383,50.3655,50.4141,1171125.0
2018-08-16 15:00:00,62.28,62.32,62.18,62.23,2540159.0,50.406,50.4383,50.325,50.3655,2540159.0
2018-08-17 09:30:00,62.24,62.31,62.17,62.29,504269.0,50.3736,50.4302,50.3169,50.4141,504269.0
2018-08-17 10:00:00,62.29,62.33,62.15,62.33,563778.0,50.4141,50.4464,50.3007,50.4464,563778.0
2018-08-17 11:00:00,62.33,62.55,62.28,62.52,551347.0,50.4464,50.6245,50.406,50.6002,551347.0
2018-08-17 12:00:00,62.52,62.55,62.41,62.42,392774.0,50.6002,50.6245,50.5112,50.5193,392774.0
2018-08-17 13:00:00,62.42,62.48,62.38,62.48,418765.0,50.5193,50.5678,50.4869,50.5678,418765.0
2018-08-17 14:00:00,62.48,62.76,62.47,62.74,875486.0,50.5678,50.7944,50.5597,50.7783,875486.0
2018-08-17 15:00:00,62.73,62.76,62.58,62.61,1402112.0,50.7702,50.7944,50.6488,50.673,1402112.0
2018-08-20 09:30:00,62.86,62.91,62.8,62.86,369368.0,50.8754,50.9158,50.8268,50.8754,369368.0
2018-08-20 10:00:00,62.86,62.95,62.84,62.86,502881.0,50.8754,50.9482,50.8592,50.8754,502881.0
2018-08-20 11:00:00,62.86,62.97,62.83,62.85,899381.0,50.8754,50.9644,50.8511,50.8673,899381.0
2018-08-20 12:00:00,62.86,62.96,62.83,62.93,483398.0,50.8754,50.9563,50.8511,50.932,483398.0
2018-08-20 13:00:00,62.94,62.97,62.9,62.97,423200.0,50.9401,50.9644,50.9078,50.9644,423200.0
2018-08-20 14:00:00,62.97,62.99,62.94,62.96,705809.0,50.9644,50.9806,50.9401,50.9563,705809.0
2018-08-20 15:00:00,62.96,63.0,62.93,62.94,1439108.0,50.9563,50.9887,50.932,50.9401,1439108.0
2018-08-21 09:30:00,63.36,63.38,63.28,63.34,572653.0,51.2801,51.2962,51.2153,51.2639,572653.0
2018-08-21 10:00:00,63.34,63.35,63.25,63.27,665820.0,51.2639,51.272,51.191,51.2072,665820.0
2018-08-21 11:00:00,63.28,63.37,63.2,63.35,561739.0,51.2153,51.2881,51.1506,51.272,561739.0
2018-08-21 12:00:00,63.35,63.5,63.33,63.46,536990.0,51.272,51.3934,51.2558,51.361,536990.0
2018-08-21 13:00:00,63.46,63.53,63.41,63.52,474807.0,51.361,51.4176,51.3205,51.4095,474807.0
2018-08-21 14:00:00,63.52,63.54,63.38,63.39,575947.0,51.4095,51.4257,51.2962,51.3043,575947.0
2018-08-21 15:00:00,63.4,63.44,63.36,63.36,969088.0,51.3124,51.3448,51.2801,51.2801,969088.0
2018-08-22 09:30:00,63.61,63.68,63.56,63.6,368440.0,51.4824,51.539,51.4419,51.4743,368440.0
2018-08-22 10:00:00,63.61,63.67,63.53,63.66,757988.0,51.4824,51.5309,51.4176,51.5229,757988.0
2018-08-22 11:00:00,63.64,63.69,63.6,63.64,445965.0,51.5067,51.5471,51.4743,51.5067,445965.0
2018-08-22 12:00:00,63.64,63.66,63.57,63.58,200621.0,51.5067,51.5229,51.45,51.4581,200621.0
2018-08-22 13:00:00,63.59,63.62,63.55,63.62,387805.0,51.4662,51.4905,51.4338,51.4905,387805.0
2018-08-22 14:00:00,63.61,63.72,63.54,63.6,663356.0,51.4824,51.5714,51.4257,51.4743,663356.0
2018-08-22 15:00:00,63.6,63.66,63.59,63.62,611448.0,51.4743,51.5229,51.4662,51.4905,611448.0
2018-08-23 09:30:00,63.3,63.45,63.28,63.39,602713.0,51.2315,51.3529,51.2153,51.3043,602713.0
2018-08-23 10:00:00,63.39,63.42,63.33,63.4,1261083.0,51.3043,51.3286,51.2558,51.3124,1261083.0
2018-08-23 11:00:00,63.39,63.4,63.22,63.25,705789.0,51.3043,51.3124,51.1667,51.191,705789.0
2018-08-23 12:00:00,63.25,63.29,63.19,63.23,440643.0,51.191,51.2234,51.1425,51.1748,440643.0
2018-08-23 13:00:00,63.23,63.23,63.13,63.19,317929.0,51.1748,51.1748,51.0939,51.1425,317929.0
2018-08-23 14:00:00,63.19,63.24,63.17,63.2,826365.0,51.1425,51.1829,51.1263,51.1506,826365.0
2018-08-23 15:00:00,63.19,63.23,63.14,63.17,1087343.0,51.1425,51.1748,51.102,51.1263,1087343.0
2018-08-24 09:30:00,63.5,63.5,63.4,63.41,302894.0,51.3934,51.3934,51.3124,51.3205,302894.0
2018-08-24 10:00:00,63.41,63.63,63.38,63.62,1163629.0,51.3205,51.4986,51.2962,51.4905,1163629.0
2018-08-24 11:00:00,63.62,63.66,63.58,63.65,512548.0,51.4905,51.5229,51.4581,51.5148,512548.0
2018-08-24 12:00:00,63.65,63.69,63.62,63.64,427711.0,51.5148,51.5471,51.4905,51.5067,427711.0
2018-08-24 13:00:00,63.64,63.68,63.56,63.6,439415.0,51.5067,51.539,51.4419,51.4743,439415.0
2018-08-24 14:00:00,63.6,63.63,63.58,63.59,429922.0,51.4743,51.4986,51.4581,51.4662,429922.0
2018-08-24 15:00:00,63.58,63.61,63.54,63.58,791994.0,51.4581,51.4824,51.4257,51.4581,791994.0
2018-08-27 09:30:00,64.09,64.19,64.06,64.14,460288.0,51.8709,51.9518,51.8466,51.9113,460288.0
2018-08-27 10:00:00,64.15,64.34,64.14,64.31,587834.0,51.9194,52.0732,51.9113,52.0489,587834.0
2018-08-27 11:00:00,64.31,64.38,64.29,64.38,626794.0,52.0489,52.1056,52.0327,52.1056,626794.0
2018-08-27 12:00:00,64.37,64.45,64.35,64.44,390169.0,52.0975,52.1622,52.0813,52.1541,390169.0
2018-08-27 13:00:00,64.44,64.47,64.39,64.41,339446.0,52.1541,52.1784,52.1137,52.1299,339446.0
2018-08-27 14:00:00,64.42,64.47,64.41,64.45,767027.0,52.138,52.1784,52.1299,52.1622,767027.0
2018-08-27 15:00:00,64.45,64.46,64.41,64.43,1669797.0,52.1622,52.1703,52.1299,52.146,1669797.0
2018-08-28 09:30:00,64.61,64.61,64.51,64.6,393870.0,52.2917,52.2917,52.2108,52.2836,393870.0
2018-08-28 10:00:00,64.59,64.61,64.43,64.48,563872.0,52.2755,52.2917,52.146,52.1865,563872.0
2018-08-28 11:00:00,64.48,64.51,64.34,64.35,636473.0,52.1865,52.2108,52.0732,52.0813,636473.0
2018-08-28 12:00:00,64.35,64.42,64.34,64.4,421285.0,52.0813,52.138,52.0732,52.1218,421285.0
2018-08-28 13:00:00,64.39,64.44,64.37,64.4,442339.0,52.1137,52.1541,52.0975,52.1218,442339.0
2018-08-28 14:00:00,64.39,64.4,64.32,64.35,633328.0,52.1137,52.1218,52.057,52.0813,633328.0
2018-08-28 15:00:00,64.35,64.36,64.31,64.33,1055976.0,52.0813,52.0894,52.0489,52.0651,1055976.0
2018-08-29 09:30:00,64.34,64.39,64.26,64.39,751194.0,52.0732,52.1137,52.0085,52.1137,751194.0
2018-08-29 10:00:00,64.4,64.56,64.34,64.55,1621517.0,52.1218,52.2513,52.0732,52.2432,1621517.0
2018-08-29 11:00:00,64.54,64.62,64.51,64.62,1750628.0,52.2351,52.2998,52.2108,52.2998,1750628.0
2018-08-29 12:00:00,64.62,64.68,64.6,64.66,729433.0,52.2998,52.3484,52.2836,52.3322,729433.0
2018-08-29 13:00:00,64.66,64.67,64.59,64.62,638929.0,52.3322,52.3403,52.2755,52.2998,638929.0
2018-08-29 14:00:00,64.62,64.66,64.59,64.64,1938240.0,52.2998,52.3322,52.2755,52.316,1938240.0
2018-08-29 15:00:00,64.64,64.72,64.63,64.69,2009082.0,52.316,52.3808,52.3079,52.3565,2009082.0
2018-08-30 09:30:00,64.19,64.25,64.11,64.22,853147.0,51.9518,52.0004,51.8871,51.9761,853147.0
2018-08-30 10:00:00,64.22,64.3,64.19,64.25,1034713.0,51.9761,52.0408,51.9518,52.0004,1034713.0
2018-08-30 11:00:00,64.25,64.3,64.09,64.14,998784.0,52.0004,52.0408,51.8709,51.9113,998784.0
2018-08-30 12:00:00,64.14,64.26,64.11,64.23,1027901.0,51.9113,52.0085,51.8871,51.9842,1027901.0
2018-08-30 13:00:00,64.23,64.29,64.2,64.27,594373.0,51.9842,52.0327,51.9599,52.0166,594373.0
2018-08-30 14:00:00,64.27,64.29,64.0,64.07,2211648.0,52.0166,52.0327,51.798,51.8547,2211648.0
2018-08-30 15:00:00,64.06,64.15,63.99,64.14,2084750.0,51.8466,51.9194,51.7899,51.9113,2084750.0
2018-08-31 09:30:00,63.82,63.88,63.77,63.85,421982.0,51.6523,51.7009,51.6119,51.6766,421982.0
2018-08-31 10:00:00,63.85,63.99,63.81,63.83,874634.0,51.6766,51.7899,51.6443,51.6604,874634.0
2018-08-31 11:00:00,63.83,63.88,63.52,63.55,1581343.0,51.6604,51.7009,51.4095,51.4338,1581343.0
2018-08-31 12:00:00,63.53,63.55,63.44,63.51,1856784.0,51.4176,51.4338,51.3448,51.4015,1856784.0
2018-08-31 13:00:00,63.51,63.63,63.47,63.61,519963.0,51.4015,51.4986,51.3691,51.4824,519963.0
2018-08-31 14:00:00,63.61,63.65,63.53,63.58,598717.0,51.4824,51.5148,51.4176,51.4581,598717.0
2018-08-31 15:00:00,63.59,63.72,63.55,63.71,1461214.0,51.4662,51.5714,51.4338,51.5633,1461214.0
2018-09-04 09:30:00,62.91,62.91,62.8,62.88,740824.0,50.9158,50.9158,50.8268,50.8916,740824.0
2018-09-04 10:00:00,62.87,63.09,62.85,63.06,1070454.0,50.8835,51.0615,50.8673,51.0372,1070454.0
2018-09-04 11:00:00,63.07,63.08,62.9,62.9,1406627.0,51.0453,51.0534,50.9078,50.9078,1406627.0
2018-09-04 12:00:00,62.9,63.04,62.86,63.0,1718653.0,50.9078,51.0211,50.8754,50.9887,1718653.0
2018-09-04 13:00:00,63.0,63.05,62.98,63.03,548877.0,50.9887,51.0292,50.9725,51.013,548877.0
2018-09-04 14:00:00,63.03,63.06,63.0,63.06,567416.0,51.013,51.0372,50.9887,51.0372,567416.0
2018-09-04 15:00:00,63.06,63.14,62.99,63.14,1004024.0,51.0372,51.102,50.9806,51.102,1004024.0
2018-09-05 09:30:00,62.79,62.8,62.67,62.68,1737541.0,50.8187,50.8268,50.7216,50.7297,1737541.0
2018-09-05 10:00:00,62.68,62.7,62.44,62.57,1117483.0,50.7297,50.7459,50.5355,50.6407,1117483.0
2018-09-05 11:00:00,62.58,62.58,62.36,62.46,1556660.0,50.6488,50.6488,50.4707,50.5516,1556660.0
2018-09-05 12:00:00,62.46,62.61,62.46,62.48,601634.0,50.5516,50.673,50.5516,50.5678,601634.0
2018-09-05 13:00:00,62.48,62.6,62.47,62.51,681015.0,50.5678,50.6649,50.5597,50.5921,681015.0
2018-09-05 14:00:00,62.51,62.58,62.48,62.53,733714.0,50.5921,50.6488,50.5678,50.6083,733714.0
2018-09-05 15:00:00,62.53,62.63,62.52,62.58,1841295.0,50.6083,50.6892,50.6002,50.6488,1841295.0
2018-09-06 09:30:00,62.43,62.6,62.42,62.6,521868.0,50.5274,50.6649,50.5193,50.6649,521868.0
2018-09-06 10:00:00,62.6,62.61,62.27,62.28,1138568.0,50.6649,50.673,50.3979,50.406,1138568.0
2018-09-06 11:00:00,62.28,62.3,62.09,62.18,937494.0,50.406,50.4221,50.2522,50.325,937494.0
2018-09-06 12:00:00,62.18,62.23,62.13,62.15,615320.0,50.325,50.3655,50.2846,50.3007,615320.0
2018-09-06 13:00:00,62.14,62.21,62.09,62.18,598406.0,50.2927,50.3493,50.2522,50.325,598406.0
2018-09-06 14:00:00,62.18,62.29,62.17,62.27,940208.0,50.325,50.4141,50.3169,50.3979,940208.0
2018-09-06 15:00:00,62.27,62.38,62.26,62.37,1105134.0,50.3979,50.4869,50.3898,50.4788,1105134.0
2018-09-07 09:30:00,61.81,61.95,61.73,61.95,732773.0,50.0256,50.1389,49.9608,50.1389,732773.0
2018-09-07 10:00:00,61.96,62.04,61.91,61.99,939458.0,50.147,50.2117,50.1065,50.1712,939458.0
2018-09-07 11:00:00,61.98,62.04,61.9,61.96,2858954.0,50.1632,50.2117,50.0984,50.147,2858954.0
2018-09-07 12:00:00,61.96,61.96,61.68,61.79,922020.0,50.147,50.147,49.9204,50.0094,922020.0
2018-09-07 13:00:00,61.79,61.79,61.7,61.74,586464.0,50.0094,50.0094,49.9365,49.9689,586464.0
2018-09-07 14:00:00,61.75,61.88,61.73,61.88,826308.0,49.977,50.0822,49.9608,50.0822,826308.0
2018-09-07 15:00:00,61.88,61.88,61.76,61.85,1932953.0,50.0822,50.0822,49.9851,50.0579,1932953.0
2018-09-10 09:30:00,62.37,62.4,62.28,62.3,416232.0,50.4788,50.5031,50.406,50.4221,416232.0
2018-09-10 10:00:00,62.29,62.3,62.2,62.24,757859.0,50.4141,50.4221,50.3412,50.3736,757859.0
2018-09-10 11:00:00,62.24,62.32,62.21,62.27,680306.0,50.3736,50.4383,50.3493,50.3979,680306.0
2018-09-10 12:00:00,62.26,62.27,62.18,62.2,955315.0,50.3898,50.3979,50.325,50.3412,955315.0
2018-09-10 13:00:00,62.2,62.22,62.17,62.21,396478.0,50.3412,50.3574,50.3169,50.3493,396478.0
2018-09-10 14:00:00,62.2,62.25,62.18,62.25,743661.0,50.3412,50.3817,50.325,50.3817,743661.0
2018-09-10 15:00:00,62.25,62.27,62.19,62.24,975418.0,50.3817,50.3979,50.3331,50.3736,975418.0
2018-09-11 09:30:00,61.96,62.05,61.84,62.02,635772.0,50.147,50.2198,50.0498,50.1955,635772.0
2018-09-11 10:00:00,62.02,62.12,61.94,62.01,1568541.0,50.1955,50.2765,50.1308,50.1874,1568541.0
2018-09-11 11:00:00,62.01,62.27,62.01,62.27,679051.0,50.1874,50.3979,50.1874,50.3979,679051.0
2018-09-11 12:00:00,62.27,62.29,62.19,62.24,5654581.0,50.3979,50.4141,50.3331,50.3736,5654581.0
2018-09-11 13:00:00,62.24,62.27,62.2,62.23,468719.0,50.3736,50.3979,50.3412,50.3655,468719.0
2018-09-11 14:00:00,62.23,62.27,62.21,62.24,846546.0,50.3655,50.3979,50.3493,50.3736,846546.0
2018-09-11 15:00:00,62.25,62.3,62.2,62.3,1801390.0,50.3817,50.4221,50.3412,50.4221,1801390.0
2018-09-12 09:30:00,62.33,62.39,62.32,62.38,334586.0,50.4464,50.495,50.4383,50.4869,334586.0
2018-09-12 10:00:00,62.37,62.47,62.3,62.37,689845.0,50.4788,50.5597,50.4221,50.4788,689845.0
2018-09-12 11:00:00,62.37,62.69,62.34,62.47,1081899.0,50.4788,50.7378,50.4545,50.5597,1081899.0
2018-09-12 12:00:00,62.46,62.59,62.44,62.56,574353.0,50.5516,50.6569,50.5355,50.6326,574353.0
2018-09-12 13:00:00,62.56,62.62,62.56,62.58,449940.0,50.6326,50.6811,50.6326,50.6488,449940.0
2018-09-12 14:00:00,62.58,62.59,62.52,62.55,948127.0,50.6488,50.6569,50.6002,50.6245,948127.0
2018-09-12 15:00:00,62.55,62.58,62.53,62.55,1125445.0,50.6245,50.6488,50.6083,50.6245,1125445.0
2018-09-13 09:30:00,63.12,63.16,63.07,63.09,436007.0,51.0858,51.1182,51.0453,51.0615,436007.0
2018-09-13 10:00:00,63.1,63.19,62.86,62.89,1590127.0,51.0696,51.1425,50.8754,50.8997,1590127.0
2018-09-13 11:00:00,62.9,62.98,62.83,62.97,767661.0,50.9078,50.9725,50.8511,50.9644,767661.0
2018-09-13 12:00:00,62.97,63.03,62.94,63.01,1147307.0,50.9644,51.013,50.9401,50.9968,1147307.0
2018-09-13 13:00:00,63.0,63.03,62.95,62.97,443309.0,50.9887,51.013,50.9482,50.9644,443309.0
2018-09-13 14:00:00,62.97,63.04,62.95,63.02,594309.0,50.9644,51.0211,50.9482,51.0049,594309.0
2018-09-13 15:00:00,63.02,63.04,62.96,63.0,821745.0,51.0049,51.0211,50.9563,50.9887,821745.0
2018-09-14 09:30:00,63.14,63.26,63.14,63.23,1039365.0,51.102,51.1991,51.102,51.1748,1039365.0
2018-09-14 10:00:00,63.22,63.24,63.1,63.22,726531.0,51.1667,51.1829,51.0696,51.1667,726531.0
2018-09-14 11:00:00,63.23,63.25,63.16,63.2,655660.0,51.1748,51.191,51.1182,51.1506,655660.0
2018-09-14 12:00:00,63.21,63.21,62.93,62.99,783854.0,51.1586,51.1586,50.932,50.9806,783854.0
2018-09-14 13:00:00,62.99,63.07,62.93,63.07,416157.0,50.9806,51.0453,50.932,51.0453,416157.0
2018-09-14 14:00:00,63.07,63.1,63.03,63.1,567509.0,51.0453,51.0696,51.013,51.0696,567509.0
2018-09-14 15:00:00,63.09,63.14,63.06,63.06,953231.0,51.0615,51.102,51.0372,51.0372,953231.0
2018-09-17 09:30:00,63.44,63.46,63.37,63.45,391310.0,51.3448,51.361,51.2881,51.3529,391310.0
2018-09-17 10:00:00,63.46,63.52,63.34,63.36,620902.0,51.361,51.4095,51.2639,51.2801,620902.0
2018-09-17 11:00:00,63.36,63.45,63.36,63.39,532800.0,51.2801,51.3529,51.2801,51.3043,532800.0
2018-09-17 12:00:00,63.39,63.42,63.35,63.41,741087.0,51.3043,51.3286,51.272,51.3205,741087.0
2018-09-17 13:00:00,63.41,63.42,63.32,63.37,471671.0,51.3205,51.3286,51.2477,51.2881,471671.0
2018-09-17 14:00:00,63.36,63.4,63.29,63.31,561782.0,51.2801,51.3124,51.2234,51.2396,561782.0
2018-09-17 15:00:00,63.32,63.32,63.15,63.18,1028754.0,51.2477,51.2477,51.1101,51.1344,1028754.0
2018-09-18 09:30:00,63.64,63.82,63.52,63.77,556024.0,51.5067,51.6523,51.4095,51.6119,556024.0
2018-09-18 10:00:00,63.77,63.8,63.67,63.79,675930.0,51.6119,51.6362,51.5309,51.6281,675930.0
2018-09-18 11:00:00,63.79,63.87,63.73,63.87,616501.0,51.6281,51.6928,51.5795,51.6928,616501.0
2018-09-18 12:00:00,63.87,63.92,63.75,63.77,539076.0,51.6928,51.7333,51.5957,51.6119,539076.0
2018-09-18 13:00:00,63.77,63.83,63.72,63.82,394043.0,51.6119,51.6604,51.5714,51.6523,394043.0
2018-09-18 14:00:00,63.81,63.91,63.8,63.87,816437.0,51.6443,51.7252,51.6362,51.6928,816437.0
2018-09-18 15:00:00,63.87,63.87,63.82,63.84,2370070.0,51.6928,51.6928,51.6523,51.6685,2370070.0
2018-09-19 09:30:00,63.89,63.94,63.84,63.93,409766.0,51.709,51.7495,51.6685,51.7414,409766.0
2018-09-19 10:00:00,63.94,64.04,63.88,64.0,930225.0,51.7495,51.8304,51.7009,51.798,930225.0
2018-09-19 11:00:00,64.0,64.09,63.99,64.08,506437.0,51.798,51.8709,51.7899,51.8628,506437.0
2018-09-19 12:00:00,64.08,64.12,64.06,64.09,383965.0,51.8628,51.8952,51.8466,51.8709,383965.0
2018-09-19 13:00:00,64.1,64.11,63.99,64.02,532439.0,51.879,51.8871,51.7899,51.8142,532439.0
2018-09-19 14:00:00,64.02,64.07,64.01,64.06,664885.0,51.8142,51.8547,51.8061,51.8466,664885.0
2018-09-19 15:00:00,64.06,64.09,64.03,64.04,1147809.0,51.8466,51.8709,51.8223,51.8304,1147809.0
2018-09-20 09:30:00,64.67,64.69,64.49,64.55,582582.0,52.3403,52.3565,52.1946,52.2432,582582.0
2018-09-20 10:00:00,64.56,64.63,64.51,64.53,652351.0,52.2513,52.3079,52.2108,52.227,652351.0
2018-09-20 11:00:00,64.54,64.61,64.52,64.59,1040787.0,52.2351,52.2917,52.2189,52.2755,1040787.0
2018-09-20 12:00:00,64.59,64.68,64.56,64.68,448232.0,52.2755,52.3484,52.2513,52.3484,448232.0
2018-09-20 13:00:00,64.68,64.73,64.68,64.72,752622.0,52.3484,52.3889,52.3484,52.3808,752622.0
2018-09-20 14:00:00,64.72,64.79,64.71,64.78,582332.0,52.3808,52.4374,52.3727,52.4293,582332.0
2018-09-20 15:00:00,64.78,64.84,64.76,64.77,1019209.0,52.4293,52.4779,52.4131,52.4212,1019209.0
2018-09-21 09:30:00,64.74,64.77,64.67,64.73,1979363.0,52.3969,52.4212,52.3403,52.3889,1979363.0
2018-09-21 10:00:00,64.73,64.81,64.72,64.79,1004055.0,52.3889,52.4536,52.3808,52.4374,1004055.0
2018-09-21 11:00:00,64.79,64.86,64.75,64.83,1563530.0,52.4374,52.4941,52.405,52.4698,1563530.0
2018-09-21 12:00:00,64.82,64.85,64.77,64.8,584466.0,52.4617,52.486,52.4212,52.4455,584466.0
2018-09-21 13:00:00,64.81,64.81,64.76,64.81,611465.0,52.4536,52.4536,52.4131,52.4536,611465.0
2018-09-21 14:00:00,64.81,64.81,64.76,64.77,584824.0,52.4536,52.4536,52.4131,52.4212,584824.0
2018-09-21 15:00:00,64.76,64.79,64.75,64.76,1459623.0,52.4131,52.4374,52.405,52.4131,1459623.0
2018-09-24 09:30:00,64.78,64.8,64.69,64.7,811198.0,52.4293,52.4455,52.3565,52.3646,811198.0
2018-09-24 10:00:00,64.71,64.72,64.54,64.63,1027114.0,52.3727,52.3808,52.2351,52.3079,1027114.0
2018-09-24 11:00:00,64.63,64.64,64.51,64.53,764102.0,52.3079,52.316,52.2108,52.227,764102.0
2018-09-24 12:00:00,64.53,64.55,64.5,64.52,600875.0,52.227,52.2432,52.2027,52.2189,600875.0
2018-09-24 13:00:00,64.53,64.54,64.47,64.53,407840.0,52.227,52.2351,52.1784,52.227,407840.0
2018-09-24 14:00:00,64.53,64.54,64.49,64.51,1413490.0,52.227,52.2351,52.1946,52.2108,1413490.0
2018-09-24 15:00:00,64.51,64.54,64.46,64.46,1196648.0,52.2108,52.2351,52.1703,52.1703,1196648.0
2018-09-25 09:30:00,64.98,64.99,64.94,64.95,454302.0,52.5912,52.5993,52.5588,52.5669,454302.0
2018-09-25 10:00:00,64.95,65.0,64.88,64.88,1115061.0,52.5669,52.6074,52.5103,52.5103,1115061.0
2018-09-25 11:00:00,64.88,64.94,64.85,64.91,442431.0,52.5103,52.5588,52.486,52.5345,442431.0
2018-09-25 12:00:00,64.91,64.94,64.87,64.88,347205.0,52.5345,52.5588,52.5022,52.5103,347205.0
2018-09-25 13:00:00,64.88,64.88,64.78,64.79,497238.0,52.5103,52.5103,52.4293,52.4374,497238.0
2018-09-25 14:00:00,64.79,64.84,64.77,64.81,694965.0,52.4374,52.4779,52.4212,52.4536,694965.0
2018-09-25 15:00:00,64.82,64.85,64.79,64.83,928787.0,52.4617,52.486,52.4374,52.4698,928787.0
2018-09-26 09:30:00,64.8,64.88,64.75,64.86,653704.0,52.4455,52.5103,52.405,52.4941,653704.0
2018-09-26 10:00:00,64.86,64.99,64.8,64.98,636215.0,52.4941,52.5993,52.4455,52.5912,636215.0
2018-09-26 11:00:00,64.98,65.06,64.96,65.02,476937.0,52.5912,52.6559,52.575,52.6236,476937.0
2018-09-26 12:00:00,65.02,65.04,64.97,65.03,271990.0,52.6236,52.6397,52.5831,52.6317,271990.0
2018-09-26 13:00:00,65.03,65.06,65.01,65.04,559431.0,52.6317,52.6559,52.6155,52.6397,559431.0
2018-09-26 14:00:00,65.05,65.24,64.91,65.03,2047149.0,52.6478,52.8016,52.5345,52.6317,2047149.0
2018-09-26 15:00:00,65.04,65.12,64.83,64.84,2483132.0,52.6397,52.7045,52.4698,52.4779,2483132.0
2018-09-27 09:30:00,64.68,64.73,64.64,64.71,1301001.0,52.3484,52.3889,52.316,52.3727,1301001.0
2018-09-27 10:00:00,64.72,64.91,64.71,64.84,1563755.0,52.3808,52.5345,52.3727,52.4779,1563755.0
2018-09-27 11:00:00,64.85,64.88,64.78,64.85,1396177.0,52.486,52.5103,52.4293,52.486,1396177.0
2018-09-27 12:00:00,64.85,64.94,64.84,64.89,463266.0,52.486,52.5588,52.4779,52.5183,463266.0
2018-09-27 13:00:00,64.89,64.9,64.78,64.83,676024.0,52.5183,52.5264,52.4293,52.4698,676024.0
2018-09-27 14:00:00,64.83,64.83,64.74,64.75,1051278.0,52.4698,52.4698,52.3969,52.405,1051278.0
2018-09-27 15:00:00,64.74,64.77,64.57,64.63,1891678.0,52.3969,52.4212,52.2594,52.3079,1891678.0
2018-09-28 09:30:00,64.06,64.15,64.04,64.14,250775.0,51.8466,51.9194,51.8304,51.9113,250775.0
2018-09-28 10:00:00,64.14,64.34,64.08,64.31,884712.0,51.9113,52.0732,51.8628,52.0489,884712.0
2018-09-28 11:00:00,64.32,64.37,64.17,64.18,1484022.0,52.057,52.0975,51.9356,51.9437,1484022.0
2018-09-28 12:00:00,64.18,64.24,64.1,64.14,1247153.0,51.9437,51.9923,51.879,51.9113,1247153.0
2018-09-28 13:00:00,64.13,64.18,64.1,64.14,980332.0,51.9032,51.9437,51.879,51.9113,980332.0
2018-09-28 14:00:00,64.14,64.14,64.03,64.03,668859.0,51.9113,51.9113,51.8223,51.8223,668859.0
2018-09-28 15:00:00,64.04,64.11,63.98,64.1,3104012.0,51.8304,51.8871,51.7818,51.879,3104012.0
2018-10-01 09:30:00,64.4,64.4,64.31,64.37,710959.0,52.1218,52.1218,52.0489,52.0975,710959.0
2018-10-01 10:00:00,64.38,64.44,64.23,64.33,1112651.0,52.1056,52.1541,51.9842,52.0651,1112651.0
2018-10-01 11:00:00,64.33,64.38,64.28,64.3,651714.0,52.0651,52.1056,52.0246,52.0408,651714.0
2018-10-01 12:00:00,64.31,64.32,64.2,64.21,572971.0,52.0489,52.057,51.9599,51.968,572971.0
2018-10-01 13:00:00,64.21,64.31,64.19,64.28,366606.0,51.968,52.0489,51.9518,52.0246,366606.0
2018-10-01 14:00:00,64.28,64.28,64.23,64.27,651015.0,52.0246,52.0246,51.9842,52.0166,651015.0
2018-10-01 15:00:00,64.28,64.29,64.18,64.22,2476769.0,52.0246,52.0327,51.9437,51.9761,2476769.0
2018-10-02 09:30:00,63.72,63.77,63.64,63.7,328963.0,51.5714,51.6119,51.5067,51.5552,328963.0
2018-10-02 10:00:00,63.7,63.81,63.65,63.8,1387940.0,51.5552,51.6443,51.5148,51.6362,1387940.0
2018-10-02 11:00:00,63.8,63.9,63.79,63.88,881039.0,51.6362,51.7171,51.6281,51.7009,881039.0
2018-10-02 12:00:00,63.88,63.93,63.81,63.81,435591.0,51.7009,51.7414,51.6443,51.6443,435591.0
2018-10-02 13:00:00,63.82,63.88,63.81,63.84,481064.0,51.6523,51.7009,51.6443,51.6685,481064.0
2018-10-02 14:00:00,63.84,63.87,63.77,63.78,696351.0,51.6685,51.6928,51.6119,51.62,696351.0
2018-10-02 15:00:00,63.79,63.87,63.74,63.85,2194068.0,51.6281,51.6928,51.5876,51.6766,2194068.0
2018-10-03 09:30:00,64.01,64.03,63.88,63.92,670891.0,51.8061,51.8223,51.7009,51.7333,670891.0
2018-10-03 10:00:00,63.92,64.02,63.81,63.91,1090105.0,51.7333,51.8142,51.6443,51.7252,1090105.0
2018-10-03 11:00:00,63.92,63.92,63.82,63.88,552096.0,51.7333,51.7333,51.6523,51.7009,552096.0
2018-10-03 12:00:00,63.88,63.93,63.85,63.89,586112.0,51.7009,51.7414,51.6766,51.709,586112.0
2018-10-03 13:00:00,63.9,63.99,63.88,63.96,596985.0,51.7171,51.7899,51.7009,51.7657,596985.0
2018-10-03 14:00:00,63.96,63.98,63.77,63.8,829566.0,51.7657,51.7818,51.6119,51.6362,829566.0
2018-10-03 15:00:00,63.8,63.82,63.7,63.79,1089754.0,51.6362,51.6523,51.5552,51.6281,1089754.0
2018-10-04 09:30:00,63.37,63.41,63.22,63.22,758510.0,51.2881,51.3205,51.1667,51.1667,758510.0
2018-10-04 10:00:00,63.21,63.24,63.03,63.08,867712.0,51.1586,51.1829,51.013,51.0534,867712.0
2018-10-04 11:00:00,63.07,63.16,62.91,62.94,1205195.0,51.0453,51.1182,50.9158,50.9401,1205195.0
2018-10-04 12:00:00,62.93,62.94,62.75,62.85,980651.0,50.932,50.9401,50.7864,50.8673,980651.0
2018-10-04 13:00:00,62.85,62.85,62.72,62.82,486392.0,50.8673,50.8673,50.7621,50.843,486392.0
2018-10-04 14:00:00,62.81,63.0,62.75,62.99,857916.0,50.8349,50.9887,50.7864,50.9806,857916.0
2018-10-04 15:00:00,62.98,63.03,62.89,62.99,1153865.0,50.9725,51.013,50.8997,50.9806,1153865.0
2018-10-05 09:30:00,62.82,62.88,62.74,62.74,468130.0,50.843,50.8916,50.7783,50.7783,468130.0
2018-10-05 10:00:00,62.75,62.82,62.65,62.71,682963.0,50.7864,50.843,50.7054,50.754,682963.0
2018-10-05 11:00:00,62.7,62.7,62.41,62.42,664273.0,50.7459,50.7459,50.5112,50.5193,664273.0
2018-10-05 12:00:00,62.42,62.48,62.37,62.44,473109.0,50.5193,50.5678,50.4788,50.5355,473109.0
2018-10-05 13:00:00,62.44,62.5,62.36,62.48,656561.0,50.5355,50.584,50.4707,50.5678,656561.0
2018-10-05 14:00:00,62.47,62.59,62.42,62.59,872094.0,50.5597,50.6569,50.5193,50.6569,872094.0
2018-10-05 15:00:00,62.59,62.65,62.52,62.63,989337.0,50.6569,50.7054,50.6002,50.6892,989337.0
2018-10-08 09:30:00,61.94,62.06,61.83,62.04,632140.0,50.1308,50.2279,50.0418,50.2117,632140.0
2018-10-08 10:00:00,62.04,62.12,61.91,61.97,739620.0,50.2117,50.2765,50.1065,50.1551,739620.0
2018-10-08 11:00:00,61.96,61.98,61.74,61.84,1206854.0,50.147,50.1632,49.9689,50.0498,1206854.0
2018-10-08 12:00:00,61.84,61.95,61.79,61.85,1000052.0,50.0498,50.1389,50.0094,50.0579,1000052.0
2018-10-08 13:00:00,61.85,62.03,61.83,62.01,622238.0,50.0579,50.2036,50.0418,50.1874,622238.0
2018-10-08 14:00:00,62.0,62.25,62.0,62.19,778444.0,50.1793,50.3817,50.1793,50.3331,778444.0
2018-10-08 15:00:00,62.19,62.28,62.17,62.26,866650.0,50.3331,50.406,50.3169,50.3898,866650.0
2018-10-09 09:30:00,61.62,61.7,61.5,61.69,673988.0,49.8718,49.9365,49.7747,49.9284,673988.0
2018-10-09 10:00:00,61.69,62.04,61.66,61.9,795867.0,49.9284,50.2117,49.9042,50.0984,795867.0
2018-10-09 11:00:00,61.88,62.11,61.8,62.09,662151.0,50.0822,50.2684,50.0175,50.2522,662151.0
2018-10-09 12:00:00,62.09,62.15,61.92,61.95,825798.0,50.2522,50.3007,50.1146,50.1389,825798.0
2018-10-09 13:00:00,61.94,62.06,61.89,62.02,844682.0,50.1308,50.2279,50.0903,50.1955,844682.0
2018-10-09 14:00:00,62.02,62.14,61.98,62.12,735370.0,50.1955,50.2927,50.1632,50.2765,735370.0
2018-10-09 15:00:00,62.12,62.14,62.02,62.06,876938.0,50.2765,50.2927,50.1955,50.2279,876938.0
2018-10-10 09:30:00,61.8,61.83,61.5,61.54,564183.0,50.0175,50.0418,49.7747,49.807,564183.0
2018-10-10 10:00:00,61.53,61.58,61.32,61.39,1261601.0,49.799,49.8394,49.629,49.6856,1261601.0
2018-10-10 11:00:00,61.39,61.39,61.14,61.27,2058005.0,49.6856,49.6856,49.4833,49.5885,2058005.0
2018-10-10 12:00:00,61.26,61.33,61.19,61.25,671549.0,49.5804,49.6371,49.5238,49.5723,671549.0
2018-10-10 13:00:00,61.25,61.36,61.15,61.18,747905.0,49.5723,49.6614,49.4914,49.5157,747905.0
2018-10-10 14:00:00,61.19,61.19,60.91,61.01,1698261.0,49.5238,49.5238,49.2972,49.3781,1698261.0
2018-10-10 15:00:00,61.01,61.01,60.59,60.7,4030670.0,49.3781,49.3781,49.0382,49.1272,4030670.0
2018-10-11 09:30:00,60.55,60.75,60.34,60.72,1933312.0,49.0058,49.1677,48.8358,49.1434,1933312.0
2018-10-11 10:00:00,60.71,60.72,60.09,60.12,2465333.0,49.1353,49.1434,48.6335,48.6578,2465333.0
2018-10-11 11:00:00,60.12,60.2,59.85,60.13,5023808.0,48.6578,48.7225,48.4393,48.6659,5023808.0
2018-10-11 12:00:00,60.13,60.42,60.1,60.29,2449948.0,48.6659,48.9006,48.6416,48.7954,2449948.0
2018-10-11 13:00:00,60.29,60.36,60.13,60.26,1519754.0,48.7954,48.852,48.6659,48.7711,1519754.0
2018-10-11 14:00:00,60.25,60.28,59.48,59.79,4809073.0,48.763,48.7873,48.1398,48.3907,4809073.0
2018-10-11 15:00:00,59.79,60.19,59.71,59.9,6943721.0,48.3907,48.7144,48.3259,48.4797,6943721.0
2018-10-12 09:30:00,60.41,60.44,60.12,60.18,1124683.0,48.8925,48.9168,48.6578,48.7063,1124683.0
2018-10-12 10:00:00,60.18,60.24,59.9,60.03,1803301.0,48.7063,48.7549,48.4797,48.5849,1803301.0
2018-10-12 11:00:00,60.03,60.05,59.72,59.8,1957666.0,48.5849,48.6011,48.334,48.3988,1957666.0
2018-10-12 12:00:00,59.8,59.82,59.5,59.7,1579385.0,48.3988,48.415,48.156,48.3179,1579385.0
2018-10-12 13:00:00,59.7,59.83,59.56,59.73,1686308.0,48.3179,48.4231,48.2045,48.3421,1686308.0
2018-10-12 14:00:00,59.73,59.89,59.6,59.87,2219911.0,48.3421,48.4716,48.2369,48.4554,2219911.0
2018-10-12 15:00:00,59.87,60.25,59.81,60.11,2218114.0,48.4554,48.763,48.4069,48.6497,2218114.0
2018-10-15 09:30:00,59.96,60.08,59.87,59.96,399714.0,48.5283,48.6254,48.4554,48.5283,399714.0
2018-10-15 10:00:00,59.96,60.04,59.77,60.03,614225.0,48.5283,48.593,48.3745,48.5849,614225.0
2018-10-15 11:00:00,60.04,60.17,60.0,60.02,831085.0,48.593,48.6982,48.5607,48.5768,831085.0
2018-10-15 12:00:00,60.02,60.13,59.96,60.08,772975.0,48.5768,48.6659,48.5283,48.6254,772975.0
2018-10-15 13:00:00,60.08,60.2,60.06,60.18,836560.0,48.6254,48.7225,48.6092,48.7063,836560.0
2018-10-15 14:00:00,60.19,60.26,60.02,60.24,1314374.0,48.7144,48.7711,48.5768,48.7549,1314374.0
2018-10-15 15:00:00,60.24,60.27,60.02,60.02,1986502.0,48.7549,48.7792,48.5768,48.5768,1986502.0
2018-10-16 09:30:00,60.78,60.82,60.66,60.75,509853.0,49.1919,49.2243,49.0948,49.1677,509853.0
2018-10-16 10:00:00,60.74,60.9,60.7,60.89,1927233.0,49.1596,49.2891,49.1272,49.281,1927233.0
2018-10-16 11:00:00,60.89,60.96,60.81,60.91,1275255.0,49.281,49.3376,49.2162,49.2972,1275255.0
2018-10-16 12:00:00,60.91,60.96,60.85,60.95,749505.0,49.2972,49.3376,49.2486,49.3295,749505.0
2018-10-16 13:00:00,60.96,61.02,60.92,60.95,665617.0,49.3376,49.3862,49.3053,49.3295,665617.0
2018-10-16 14:00:00,60.96,61.04,60.95,60.97,1488118.0,49.3376,49.4024,49.3295,49.3457,1488118.0
2018-10-16 15:00:00,60.97,61.11,60.91,61.05,1884397.0,49.3457,49.459,49.2972,49.4105,1884397.0
2018-10-17 09:30:00,60.82,60.88,60.63,60.64,1353112.0,49.2243,49.2729,49.0705,49.0786,1353112.0
2018-10-17 10:00:00,60.63,60.66,60.41,60.49,1444328.0,49.0705,49.0948,48.8925,48.9572,1444328.0
2018-10-17 11:00:00,60.49,60.81,60.44,60.8,1263872.0,48.9572,49.2162,48.9168,49.2081,1263872.0
2018-10-17 12:00:00,60.81,60.92,60.78,60.85,985102.0,49.2162,49.3053,49.1919,49.2486,985102.0
2018-10-17 13:00:00,60.86,60.91,60.75,60.79,1117268.0,49.2567,49.2972,49.1677,49.2,1117268.0
2018-10-17 14:00:00,60.79,60.82,60.57,60.75,1059415.0,49.2,49.2243,49.022,49.1677,1059415.0
2018-10-17 15:00:00,60.75,60.77,60.6,60.67,1639643.0,49.1677,49.1838,49.0463,49.1029,1639643.0
2018-10-18 09:30:00,60.46,60.48,60.33,60.35,372873.0,48.933,48.9491,48.8277,48.8439,372873.0
2018-10-18 10:00:00,60.34,60.5,60.19,60.46,681297.0,48.8358,48.9653,48.7144,48.933,681297.0
2018-10-18 11:00:00,60.47,60.48,59.88,59.93,1058819.0,48.941,48.9491,48.4635,48.504,1058819.0
2018-10-18 12:00:00,59.92,59.99,59.76,59.83,1126137.0,48.4959,48.5526,48.3664,48.4231,1126137.0
2018-10-18 13:00:00,59.83,59.87,59.52,59.58,1494348.0,48.4231,48.4554,48.1722,48.2207,1494348.0
2018-10-18 14:00:00,59.57,59.82,59.56,59.72,1251317.0,48.2126,48.415,48.2045,48.334,1251317.0
2018-10-18 15:00:00,59.73,59.76,59.62,59.73,2100441.0,48.3421,48.3664,48.2531,48.3421,2100441.0
2018-10-19 09:30:00,60.0,60.3,59.92,60.23,512772.0,48.5607,48.8035,48.4959,48.7468,512772.0
2018-10-19 10:00:00,60.24,60.32,60.1,60.27,590917.0,48.7549,48.8196,48.6416,48.7792,590917.0
2018-10-19 11:00:00,60.26,60.29,60.0,60.26,919972.0,48.7711,48.7954,48.5607,48.7711,919972.0
2018-10-19 12:00:00,60.26,60.29,60.0,60.12,748427.0,48.7711,48.7954,48.5607,48.6578,748427.0
2018-10-19 13:00:00,60.11,60.19,59.98,60.12,813408.0,48.6497,48.7144,48.5445,48.6578,813408.0
2018-10-19 14:00:00,60.12,60.17,59.95,60.1,834446.0,48.6578,48.6982,48.5202,48.6416,834446.0
2018-10-19 15:00:00,60.1,60.13,59.99,60.03,1916000.0,48.6416,48.6659,48.5526,48.5849,1916000.0
2018-10-22 09:30:00,60.08,60.12,59.79,59.83,640129.0,48.6254,48.6578,48.3907,48.4231,640129.0
2018-10-22 10:00:00,59.83,59.88,59.63,59.85,652548.0,48.4231,48.4635,48.2612,48.4393,652548.0
2018-10-22 11:00:00,59.85,59.86,59.6,59.64,789447.0,48.4393,48.4473,48.2369,48.2693,789447.0
2018-10-22 12:00:00,59.65,59.72,59.54,59.7,1153929.0,48.2774,48.334,48.1884,48.3179,1153929.0
2018-10-22 13:00:00,59.69,59.8,59.65,59.71,633339.0,48.3098,48.3988,48.2774,48.3259,633339.0
2018-10-22 14:00:00,59.7,59.83,59.69,59.77,1067898.0,48.3179,48.4231,48.3098,48.3745,1067898.0
2018-10-22 15:00:00,59.76,59.88,59.69,59.69,2191076.0,48.3664,48.4635,48.3098,48.3098,2191076.0
2018-10-23 09:30:00,58.65,58.8,58.62,58.64,967054.0,47.468,47.5894,47.4438,47.4599,967054.0
2018-10-23 10:00:00,58.63,58.66,58.35,58.55,1655509.0,47.4519,47.4761,47.2252,47.3871,1655509.0
2018-10-23 11:00:00,58.55,58.77,58.48,58.53,1304975.0,47.3871,47.5652,47.3305,47.3709,1304975.0
2018-10-23 12:00:00,58.53,58.85,58.53,58.78,996641.0,47.3709,47.6299,47.3709,47.5733,996641.0
2018-10-23 13:00:00,58.79,59.03,58.77,58.86,1108493.0,47.5813,47.7756,47.5652,47.638,1108493.0
2018-10-23 14:00:00,58.87,59.25,58.86,59.23,1309637.0,47.6461,47.9536,47.638,47.9375,1309637.0
2018-10-23 15:00:00,59.22,59.35,59.11,59.13,2286876.0,47.9294,48.0346,47.8403,47.8565,2286876.0
2018-10-24 09:30:00,58.75,58.81,58.59,58.6,780070.0,47.549,47.5975,47.4195,47.4276,780070.0
2018-10-24 10:00:00,58.61,58.67,58.37,58.38,1203363.0,47.4357,47.4842,47.2414,47.2495,1203363.0
2018-10-24 11:00:00,58.37,58.38,58.04,58.33,1969298.0,47.2414,47.2495,46.9743,47.209,1969298.0
2018-10-24 12:00:00,58.34,58.44,58.14,58.23,1318628.0,47.2171,47.2981,47.0553,47.1281,1318628.0
2018-10-24 13:00:00,58.22,58.23,57.93,57.98,1151809.0,47.12,47.1281,46.8853,46.9258,1151809.0
2018-10-24 14:00:00,57.97,58.12,57.88,57.96,1880441.0,46.9177,47.0391,46.8448,46.9096,1880441.0
2018-10-24 15:00:00,57.95,57.95,57.41,57.47,3628405.0,46.9015,46.9015,46.4645,46.513,3628405.0
2018-10-25 09:30:00,57.91,58.01,57.69,57.98,1126835.0,46.8691,46.9501,46.6911,46.9258,1126835.0
2018-10-25 10:00:00,57.97,58.2,57.92,58.08,1430577.0,46.9177,47.1038,46.8772,47.0067,1430577.0
2018-10-25 11:00:00,58.07,58.21,57.9,58.09,1152898.0,46.9986,47.1119,46.861,47.0148,1152898.0
2018-10-25 12:00:00,58.09,58.2,57.98,58.18,2206132.0,47.0148,47.1038,46.9258,47.0876,2206132.0
2018-10-25 13:00:00,58.18,58.27,58.06,58.19,1434279.0,47.0876,47.1605,46.9905,47.0957,1434279.0
2018-10-25 14:00:00,58.19,58.43,58.15,58.38,1411126.0,47.0957,47.29,47.0634,47.2495,1411126.0
2018-10-25 15:00:00,58.38,58.44,58.09,58.15,2445826.0,47.2495,47.2981,47.0148,47.0634,2445826.0
2018-10-26 09:30:00,57.4,57.5,57.29,57.39,1510615.0,46.4564,46.5373,46.3673,46.4483,1510615.0
2018-10-26 10:00:00,57.38,57.39,56.94,56.96,3038684.0,46.4402,46.4483,46.0841,46.1002,3038684.0
2018-10-26 11:00:00,56.96,57.67,56.95,57.53,2477531.0,46.1002,46.6749,46.0922,46.5616,2477531.0
2018-10-26 12:00:00,57.54,58.02,57.54,57.94,1631970.0,46.5697,46.9582,46.5697,46.8934,1631970.0
2018-10-26 13:00:00,57.93,58.1,57.72,57.9,1289238.0,46.8853,47.0229,46.7153,46.861,1289238.0
2018-10-26 14:00:00,57.9,57.95,57.54,57.58,1784384.0,46.861,46.9015,46.5697,46.602,1784384.0
2018-10-26 15:00:00,57.58,57.93,57.48,57.72,4384289.0,46.602,46.8853,46.5211,46.7153,4384289.0
2018-10-29 09:30:00,58.33,58.42,58.22,58.28,696804.0,47.209,47.2819,47.12,47.1686,696804.0
2018-10-29 10:00:00,58.28,58.47,58.25,58.34,740890.0,47.1686,47.3224,47.1443,47.2171,740890.0
2018-10-29 11:00:00,58.35,58.37,58.13,58.15,896067.0,47.2252,47.2414,47.0472,47.0634,896067.0
2018-10-29 12:00:00,58.15,58.16,57.93,57.96,1688340.0,47.0634,47.0715,46.8853,46.9096,1688340.0
2018-10-29 13:00:00,57.96,58.19,57.96,58.08,1300615.0,46.9096,47.0957,46.9096,47.0067,1300615.0
2018-10-29 14:00:00,58.07,58.09,57.68,57.72,6495149.0,46.9986,47.0148,46.683,46.7153,6495149.0
2018-10-29 15:00:00,57.72,57.73,57.09,57.56,6908376.0,46.7153,46.7234,46.2055,46.5859,6908376.0
2018-10-30 09:30:00,57.76,58.09,57.62,58.06,1152432.0,46.7477,47.0148,46.6344,46.9905,1152432.0
2018-10-30 10:00:00,58.06,58.08,57.71,57.81,1738265.0,46.9905,47.0067,46.7073,46.7882,1738265.0
2018-10-30 11:00:00,57.82,58.09,57.74,57.94,1808104.0,46.7963,47.0148,46.7315,46.8934,1808104.0
2018-10-30 12:00:00,57.95,58.08,57.83,57.83,1629246.0,46.9015,47.0067,46.8044,46.8044,1629246.0
2018-10-30 13:00:00,57.83,57.97,57.73,57.95,990911.0,46.8044,46.9177,46.7234,46.9015,990911.0
2018-10-30 14:00:00,57.95,58.07,57.79,58.03,1569608.0,46.9015,46.9986,46.772,46.9662,1569608.0
2018-10-30 15:00:00,58.03,58.24,57.95,58.23,2965921.0,46.9662,47.1362,46.9015,47.1281,2965921.0
2018-10-31 09:30:00,58.77,58.88,58.64,58.86,668414.0,47.5652,47.6542,47.4599,47.638,668414.0
2018-10-31 10:00:00,58.86,58.96,58.8,58.83,1829838.0,47.638,47.7189,47.5894,47.6137,1829838.0
2018-10-31 11:00:00,58.84,59.02,58.75,58.88,2181424.0,47.6218,47.7675,47.549,47.6542,2181424.0
2018-10-31 12:00:00,58.88,58.91,58.71,58.82,2445166.0,47.6542,47.6785,47.5166,47.6056,2445166.0
2018-10-31 13:00:00,58.82,58.9,58.79,58.82,1276924.0,47.6056,47.6704,47.5813,47.6056,1276924.0
2018-10-31 14:00:00,58.83,58.95,58.78,58.88,1120784.0,47.6137,47.7108,47.5733,47.6542,1120784.0
2018-10-31 15:00:00,58.88,58.97,58.71,58.73,4812608.0,47.6542,47.727,47.5166,47.5328,4812608.0
2018-11-01 09:30:00,59.3,59.3,59.11,59.17,1183274.0,47.9941,47.9941,47.8403,47.8889,1183274.0
2018-11-01 10:00:00,59.17,59.39,59.05,59.37,1332794.0,47.8889,48.067,47.7918,48.0508,1332794.0
2018-11-01 11:00:00,59.37,59.43,59.23,59.29,1170483.0,48.0508,48.0993,47.9375,47.986,1170483.0
2018-11-01 12:00:00,59.29,59.43,59.21,59.42,1665700.0,47.986,48.0993,47.9213,48.0912,1665700.0
2018-11-01 13:00:00,59.42,59.51,59.33,59.39,978632.0,48.0912,48.1641,48.0184,48.067,978632.0
2018-11-01 14:00:00,59.39,59.44,59.34,59.44,1087363.0,48.067,48.1074,48.0265,48.1074,1087363.0
2018-11-01 15:00:00,59.43,59.54,59.36,59.52,3649044.0,48.0993,48.1884,48.0427,48.1722,3649044.0
2018-11-02 09:30:00,60.1,60.17,60.0,60.08,700732.0,48.6416,48.6982,48.5607,48.6254,700732.0
2018-11-02 10:00:00,60.07,60.09,59.72,59.84,1175994.0,48.6173,48.6335,48.334,48.4312,1175994.0
2018-11-02 11:00:00,59.87,59.87,59.57,59.64,1805899.0,48.4554,48.4554,48.2126,48.2693,1805899.0
2018-11-02 12:00:00,59.64,59.67,59.33,59.4,887312.0,48.2693,48.2936,48.0184,48.075,887312.0
2018-11-02 13:00:00,59.41,59.55,59.29,59.48,931668.0,48.0831,48.1964,47.986,48.1398,931668.0
2018-11-02 14:00:00,59.48,59.66,59.35,59.59,1545178.0,48.1398,48.2855,48.0346,48.2288,1545178.0
2018-11-02 15:00:00,59.6,59.68,59.51,59.65,2393048.0,48.2369,48.3017,48.1641,48.2774,2393048.0
2018-11-05 09:30:00,59.59,59.72,59.53,59.63,347530.0,48.2288,48.334,48.1803,48.2612,347530.0
2018-11-05 10:00:00,59.63,59.69,59.48,59.66,1002319.0,48.2612,48.3098,48.1398,48.2855,1002319.0
2018-11-05 11:00:00,59.66,59.72,59.44,59.53,2063624.0,48.2855,48.334,48.1074,48.1803,2063624.0
2018-11-05 12:00:00,59.53,59.54,59.41,59.46,852920.0,48.1803,48.1884,48.0831,48.1236,852920.0
2018-11-05 13:00:00,59.46,59.61,59.43,59.59,667611.0,48.1236,48.245,48.0993,48.2288,667611.0
2018-11-05 14:00:00,59.59,59.75,59.56,59.71,1362270.0,48.2288,48.3583,48.2045,48.3259,1362270.0
2018-11-05 15:00:00,59.72,59.72,59.56,59.59,2452078.0,48.334,48.334,48.2045,48.2288,2452078.0
2018-11-06 09:30:00,59.63,59.74,59.58,59.69,866811.0,48.2612,48.3502,48.2207,48.3098,866811.0
2018-11-06 10:00:00,59.7,59.7,59.56,59.63,930337.0,48.3179,48.3179,48.2045,48.2612,930337.0
2018-11-06 11:00:00,59.64,59.68,59.56,59.63,1401914.0,48.2693,48.3017,48.2045,48.2612,1401914.0
2018-11-06 12:00:00,59.63,59.73,59.61,59.67,654837.0,48.2612,48.3421,48.245,48.2936,654837.0
2018-11-06 13:00:00,59.68,59.78,59.62,59.76,689885.0,48.3017,48.3826,48.2531,48.3664,689885.0
2018-11-06 14:00:00,59.75,59.75,59.58,59.65,1191253.0,48.3583,48.3583,48.2207,48.2774,1191253.0
2018-11-06 15:00:00,59.65,59.87,59.6,59.85,1495258.0,48.2774,48.4554,48.2369,48.4393,1495258.0
2018-11-07 09:30:00,60.42,60.43,60.21,60.24,540780.0,48.9006,48.9087,48.7306,48.7549,540780.0
2018-11-07 10:00:00,60.23,60.41,60.19,60.36,741581.0,48.7468,48.8925,48.7144,48.852,741581.0
2018-11-07 11:00:00,60.36,60.48,60.31,60.46,1517428.0,48.852,48.9491,48.8116,48.933,1517428.0
2018-11-07 12:00:00,60.47,60.51,60.4,60.48,908319.0,48.941,48.9734,48.8844,48.9491,908319.0
2018-11-07 13:00:00,60.48,60.52,60.39,60.43,688688.0,48.9491,48.9815,48.8763,48.9087,688688.0
2018-11-07 14:00:00,60.42,60.55,60.42,60.54,1036992.0,48.9006,49.0058,48.9006,48.9977,1036992.0
2018-11-07 15:00:00,60.54,60.67,60.5,60.66,1595043.0,48.9977,49.1029,48.9653,49.0948,1595043.0
2018-11-08 09:30:00,60.37,60.53,60.37,60.45,671976.0,48.8601,48.9896,48.8601,48.9249,671976.0
2018-11-08 10:00:00,60.45,60.46,60.29,60.31,763051.0,48.9249,48.933,48.7954,48.8116,763051.0
2018-11-08 11:00:00,60.32,60.34,60.22,60.29,853947.0,48.8196,48.8358,48.7387,48.7954,853947.0
2018-11-08 12:00:00,60.3,60.33,60.17,60.18,630260.0,48.8035,48.8277,48.6982,48.7063,630260.0
2018-11-08 13:00:00,60.18,60.23,60.13,60.23,701299.0,48.7063,48.7468,48.6659,48.7468,701299.0
2018-11-08 14:00:00,60.23,60.27,59.92,59.94,1217932.0,48.7468,48.7792,48.4959,48.5121,1217932.0
2018-11-08 15:00:00,59.94,60.08,59.9,60.05,1278613.0,48.5121,48.6254,48.4797,48.6011,1278613.0
2018-11-09 09:30:00,59.67,59.69,59.53,59.59,691154.0,48.2936,48.3098,48.1803,48.2288,691154.0
2018-11-09 10:00:00,59.58,59.74,59.54,59.68,498558.0,48.2207,48.3502,48.1884,48.3017,498558.0
2018-11-09 11:00:00,59.7,59.72,59.44,59.47,1119581.0,48.3179,48.334,48.1074,48.1317,1119581.0
2018-11-09 12:00:00,59.47,59.53,59.39,59.47,790304.0,48.1317,48.1803,48.067,48.1317,790304.0
2018-11-09 13:00:00,59.46,59.5,59.38,59.44,1007115.0,48.1236,48.156,48.0589,48.1074,1007115.0
2018-11-09 14:00:00,59.45,59.6,59.36,59.55,1585673.0,48.1155,48.2369,48.0427,48.1964,1585673.0
2018-11-09 15:00:00,59.55,59.71,59.52,59.67,2560545.0,48.1964,48.3259,48.1722,48.2936,2560545.0
2018-11-12 09:30:00,59.17,59.21,59.03,59.05,901712.0,47.8889,47.9213,47.7756,47.7918,901712.0
2018-11-12 10:00:00,59.04,59.1,58.85,58.85,644646.0,47.7837,47.8322,47.6299,47.6299,644646.0
2018-11-12 11:00:00,58.87,58.88,58.66,58.83,578126.0,47.6461,47.6542,47.4761,47.6137,578126.0
2018-11-12 12:00:00,58.83,58.9,58.75,58.77,493957.0,47.6137,47.6704,47.549,47.5652,493957.0
2018-11-12 13:00:00,58.77,58.8,58.65,58.77,497677.0,47.5652,47.5894,47.468,47.5652,497677.0
2018-11-12 14:00:00,58.77,58.88,58.74,58.75,966522.0,47.5652,47.6542,47.5409,47.549,966522.0
2018-11-12 15:00:00,58.74,58.79,58.53,58.59,2238027.0,47.5409,47.5813,47.3709,47.4195,2238027.0
2018-11-13 09:30:00,58.76,58.88,58.67,58.79,975245.0,47.5571,47.6542,47.4842,47.5813,975245.0
2018-11-13 10:00:00,58.8,58.96,58.58,58.94,1551304.0,47.5894,47.7189,47.4114,47.7027,1551304.0
2018-11-13 11:00:00,58.94,59.24,58.93,59.18,951109.0,47.7027,47.9456,47.6947,47.897,951109.0
2018-11-13 12:00:00,59.18,59.23,58.98,59.01,1131591.0,47.897,47.9375,47.7351,47.7594,1131591.0
2018-11-13 13:00:00,59.01,59.04,58.86,58.92,1468246.0,47.7594,47.7837,47.638,47.6866,1468246.0
2018-11-13 14:00:00,58.92,58.94,58.68,58.79,2227560.0,47.6866,47.7027,47.4923,47.5813,2227560.0
2018-11-13 15:00:00,58.78,58.91,58.72,58.83,4302866.0,47.5733,47.6785,47.5247,47.6137,4302866.0
2018-11-14 09:30:00,59.2,59.29,59.14,59.19,1085944.0,47.9132,47.986,47.8646,47.9051,1085944.0
2018-11-14 10:00:00,59.19,59.21,58.92,58.94,2187355.0,47.9051,47.9213,47.6866,47.7027,2187355.0
2018-11-14 11:00:00,58.94,58.95,58.76,58.89,1221997.0,47.7027,47.7108,47.5571,47.6623,1221997.0
2018-11-14 12:00:00,58.9,59.0,58.73,58.77,1582587.0,47.6704,47.7513,47.5328,47.5652,1582587.0
2018-11-14 13:00:00,58.76,58.83,58.58,58.69,1197523.0,47.5571,47.6137,47.4114,47.5004,1197523.0
2018-11-14 14:00:00,58.68,59.1,58.55,59.1,1668904.0,47.4923,47.8322,47.3871,47.8322,1668904.0
2018-11-14 15:00:00,59.1,59.26,58.85,58.87,2646269.0,47.8322,47.9617,47.6299,47.6461,2646269.0
2018-11-15 09:30:00,58.43,58.55,58.32,58.44,969758.0,47.29,47.3871,47.201,47.2981,969758.0
2018-11-15 10:00:00,58.43,58.52,58.18,58.33,2379547.0,47.29,47.3628,47.0876,47.209,2379547.0
2018-11-15 11:00:00,58.32,58.73,58.28,58.66,2777387.0,47.201,47.5328,47.1686,47.4761,2777387.0
2018-11-15 12:00:00,58.66,58.73,58.54,58.55,1474989.0,47.4761,47.5328,47.379,47.3871,1474989.0
2018-11-15 13:00:00,58.55,58.94,58.47,58.88,2024047.0,47.3871,47.7027,47.3224,47.6542,2024047.0
2018-11-15 14:00:00,58.89,59.14,58.85,59.05,1895791.0,47.6623,47.8646,47.6299,47.7918,1895791.0
2018-11-15 15:00:00,59.04,59.08,58.8,59.05,6963389.0,47.7837,47.8161,47.5894,47.7918,6963389.0
2018-11-16 09:30:00,58.68,58.86,58.56,58.86,986250.0,47.4923,47.638,47.3952,47.638,986250.0
2018-11-16 10:00:00,58.86,59.03,58.77,58.89,2586666.0,47.638,47.7756,47.5652,47.6623,2586666.0
2018-11-16 11:00:00,58.9,58.97,58.77,58.8,1335821.0,47.6704,47.727,47.5652,47.5894,1335821.0
2018-11-16 12:00:00,58.81,59.16,58.77,59.11,1534044.0,47.5975,47.8808,47.5652,47.8403,1534044.0
2018-11-16 13:00:00,59.12,59.14,58.9,58.96,1632526.0,47.8484,47.8646,47.6704,47.7189,1632526.0
2018-11-16 14:00:00,58.96,59.07,58.93,59.06,1381207.0,47.7189,47.808,47.6947,47.7999,1381207.0
2018-11-16 15:00:00,59.07,59.14,59.01,59.1,2860720.0,47.808,47.8646,47.7594,47.8322,2860720.0
2018-11-19 09:30:00,59.06,59.09,58.92,58.96,812660.0,47.7999,47.8242,47.6866,47.7189,812660.0
2018-11-19 10:00:00,58.96,58.96,58.76,58.89,1114807.0,47.7189,47.7189,47.5571,47.6623,1114807.0
2018-11-19 11:00:00,58.89,58.91,58.52,58.55,1528488.0,47.6623,47.6785,47.3628,47.3871,1528488.0
2018-11-19 12:00:00,58.55,58.66,58.41,58.63,1579927.0,47.3871,47.4761,47.2738,47.4519,1579927.0
2018-11-19 13:00:00,58.62,58.67,58.5,58.55,1622139.0,47.4438,47.4842,47.3466,47.3871,1622139.0
2018-11-19 14:00:00,58.55,58.65,58.47,58.63,1655410.0,47.3871,47.468,47.3224,47.4519,1655410.0
2018-11-19 15:00:00,58.63,58.72,58.49,58.57,2535660.0,47.4519,47.5247,47.3385,47.4033,2535660.0
2018-11-20 09:30:00,57.77,57.91,57.63,57.71,1360906.0,46.7558,46.8691,46.6425,46.7073,1360906.0
2018-11-20 10:00:00,57.71,58.0,57.47,57.97,2454762.0,46.7073,46.942,46.513,46.9177,2454762.0
2018-11-20 11:00:00,57.97,58.0,57.73,57.91,1101378.0,46.9177,46.942,46.7234,46.8691,1101378.0
2018-11-20 12:00:00,57.91,57.98,57.75,57.75,1148068.0,46.8691,46.9258,46.7396,46.7396,1148068.0
2018-11-20 13:00:00,57.75,57.78,57.57,57.58,1007876.0,46.7396,46.7639,46.5939,46.602,1007876.0
2018-11-20 14:00:00,57.57,57.65,57.47,57.5,2179829.0,46.5939,46.6587,46.513,46.5373,2179829.0
2018-11-20 15:00:00,57.5,57.62,57.39,57.49,2935914.0,46.5373,46.6344,46.4483,46.5292,2935914.0
2018-11-21 09:30:00,58.22,58.28,58.12,58.23,991876.0,47.12,47.1686,47.0391,47.1281,991876.0
2018-11-21 10:00:00,58.23,58.45,58.23,58.35,1364986.0,47.1281,47.3062,47.1281,47.2252,1364986.0
2018-11-21 11:00:00,58.34,58.53,58.31,58.48,1692875.0,47.2171,47.3709,47.1929,47.3305,1692875.0
2018-11-21 12:00:00,58.49,58.54,58.39,58.53,1220045.0,47.3385,47.379,47.2576,47.3709,1220045.0
2018-11-21 13:00:00,58.53,58.54,58.43,58.49,1840466.0,47.3709,47.379,47.29,47.3385,1840466.0
2018-11-21 14:00:00,58.5,58.5,58.4,58.42,1558964.0,47.3466,47.3466,47.2657,47.2819,1558964.0
2018-11-21 15:00:00,58.42,58.47,58.28,58.3,3198936.0,47.2819,47.3224,47.1686,47.1848,3198936.0
2018-11-23 09:30:00,57.89,58.08,57.83,58.05,864950.0,46.8529,47.0067,46.8044,46.9824,864950.0
2018-11-23 10:00:00,58.05,58.12,57.95,58.01,832339.0,46.9824,47.0391,46.9015,46.9501,832339.0
2018-11-23 11:00:00,58.01,58.14,58.0,58.01,975480.0,46.9501,47.0553,46.942,46.9501,975480.0
2018-11-23 12:00:00,58.0,58.1,57.96,57.96,1165948.0,46.942,47.0229,46.9096,46.9096,1165948.0
2018-11-26 09:30:00,58.65,58.86,58.65,58.86,640581.0,47.468,47.638,47.468,47.638,640581.0
2018-11-26 10:00:00,58.86,58.89,58.75,58.82,2044310.0,47.638,47.6623,47.549,47.6056,2044310.0
2018-11-26 11:00:00,58.82,58.84,58.68,58.72,1453261.0,47.6056,47.6218,47.4923,47.5247,1453261.0
2018-11-26 12:00:00,58.72,58.77,58.63,58.68,697142.0,47.5247,47.5652,47.4519,47.4923,697142.0
2018-11-26 13:00:00,58.68,58.74,58.64,58.73,821587.0,47.4923,47.5409,47.4599,47.5328,821587.0
2018-11-26 14:00:00,58.73,58.82,58.72,58.79,1821166.0,47.5328,47.6056,47.5247,47.5813,1821166.0
2018-11-26 15:00:00,58.79,58.85,58.73,58.85,1831870.0,47.5813,47.6299,47.5328,47.6299,1831870.0
2018-11-27 09:30:00,58.54,58.59,58.32,58.42,645093.0,47.379,47.4195,47.201,47.2819,645093.0
2018-11-27 10:00:00,58.41,58.54,58.32,58.45,1117012.0,47.2738,47.379,47.201,47.3062,1117012.0
2018-11-27 11:00:00,58.44,58.57,58.43,58.51,1565434.0,47.2981,47.4033,47.29,47.3547,1565434.0
2018-11-27 12:00:00,58.52,58.55,58.39,58.44,733311.0,47.3628,47.3871,47.2576,47.2981,733311.0
2018-11-27 13:00:00,58.44,58.58,58.41,58.57,1586413.0,47.2981,47.4114,47.2738,47.4033,1586413.0
2018-11-27 14:00:00,58.58,58.65,58.56,58.58,1064149.0,47.4114,47.468,47.3952,47.4114,1064149.0
2018-11-27 15:00:00,58.58,58.66,58.55,58.66,1874094.0,47.4114,47.4761,47.3871,47.4761,1874094.0
2018-11-28 09:30:00,58.7,58.75,58.6,58.65,814292.0,47.5085,47.549,47.4276,47.468,814292.0
2018-11-28 10:00:00,58.65,58.68,58.46,58.51,1131941.0,47.468,47.4923,47.3143,47.3547,1131941.0
2018-11-28 11:00:00,58.51,58.6,58.5,58.59,1090547.0,47.3547,47.4276,47.3466,47.4195,1090547.0
2018-11-28 12:00:00,58.6,59.25,58.6,59.19,1460869.0,47.4276,47.9536,47.4276,47.9051,1460869.0
2018-11-28 13:00:00,59.19,59.48,59.13,59.41,3520622.0,47.9051,48.1398,47.8565,48.0831,3520622.0
2018-11-28 14:00:00,59.41,59.47,59.36,59.38,1369120.0,48.0831,48.1317,48.0427,48.0589,1369120.0
2018-11-28 15:00:00,59.38,59.53,59.33,59.48,2401686.0,48.0589,48.1803,48.0184,48.1398,2401686.0
2018-11-29 09:30:00,59.15,59.26,59.12,59.24,578524.0,47.8727,47.9617,47.8484,47.9456,578524.0
2018-11-29 10:00:00,59.23,59.3,58.98,59.07,1329744.0,47.9375,47.9941,47.7351,47.808,1329744.0
2018-11-29 11:00:00,59.08,59.19,59.06,59.16,1112823.0,47.8161,47.9051,47.7999,47.8808,1112823.0
2018-11-29 12:00:00,59.15,59.18,59.07,59.16,884343.0,47.8727,47.897,47.808,47.8808,884343.0
2018-11-29 13:00:00,59.16,59.24,59.11,59.2,1426980.0,47.8808,47.9456,47.8403,47.9132,1426980.0
2018-11-29 14:00:00,59.19,59.38,59.16,59.37,1299511.0,47.9051,48.0589,47.8808,48.0508,1299511.0
2018-11-29 15:00:00,59.37,59.38,59.17,59.18,2575958.0,48.0508,48.0589,47.8889,47.897,2575958.0
2018-11-30 09:30:00,58.91,58.95,58.8,58.86,728754.0,47.6785,47.7108,47.5894,47.638,728754.0
2018-11-30 10:00:00,58.86,58.96,58.82,58.88,960287.0,47.638,47.7189,47.6056,47.6542,960287.0
2018-11-30 11:00:00,58.88,58.92,58.68,58.9,1819819.0,47.6542,47.6866,47.4923,47.6704,1819819.0
2018-11-30 12:00:00,58.9,58.94,58.81,58.81,848510.0,47.6704,47.7027,47.5975,47.5975,848510.0
2018-11-30 13:00:00,58.81,58.92,58.75,58.9,944005.0,47.5975,47.6866,47.549,47.6704,944005.0
2018-11-30 14:00:00,58.9,58.92,58.85,58.88,1179668.0,47.6704,47.6866,47.6299,47.6542,1179668.0
2018-11-30 15:00:00,58.89,59.02,58.86,58.97,3367480.0,47.6623,47.7675,47.638,47.727,3367480.0
2018-12-03 09:30:00,59.86,59.87,59.66,59.7,1140821.0,48.4473,48.4554,48.2855,48.3179,1140821.0
2018-12-03 10:00:00,59.7,59.77,59.57,59.59,1449098.0,48.3179,48.3745,48.2126,48.2288,1449098.0
2018-12-03 11:00:00,59.59,59.72,59.5,59.55,2481140.0,48.2288,48.334,48.156,48.1964,2481140.0
2018-12-03 12:00:00,59.55,59.72,59.55,59.64,725002.0,48.1964,48.334,48.1964,48.2693,725002.0
2018-12-03 13:00:00,59.65,59.73,59.61,59.65,1277420.0,48.2774,48.3421,48.245,48.2774,1277420.0
2018-12-03 14:00:00,59.65,59.67,59.55,59.62,1240411.0,48.2774,48.2936,48.1964,48.2531,1240411.0
2018-12-03 15:00:00,59.61,59.77,59.59,59.75,2042278.0,48.245,48.3745,48.2288,48.3583,2042278.0
2018-12-04 09:30:00,59.43,59.46,59.23,59.24,884032.0,48.0993,48.1236,47.9375,47.9456,884032.0
2018-12-04 10:00:00,59.24,59.27,59.07,59.1,894193.0,47.9456,47.9698,47.808,47.8322,894193.0
2018-12-04 11:00:00,59.09,59.15,58.93,58.93,1933591.0,47.8242,47.8727,47.6947,47.6947,1933591.0
2018-12-04 12:00:00,58.94,58.94,58.24,58.39,1605423.0,47.7027,47.7027,47.1362,47.2576,1605423.0
2018-12-04 13:00:00,58.39,58.44,58.09,58.33,2119468.0,47.2576,47.2981,47.0148,47.209,2119468.0
2018-12-04 14:00:00,58.33,58.49,58.26,58.38,2412027.0,47.209,47.3385,47.1524,47.2495,2412027.0
2018-12-04 15:00:00,58.38,58.39,58.09,58.15,3113263.0,47.2495,47.2576,47.0148,47.0634,3113263.0
2018-12-06 09:30:00,57.13,57.33,56.98,57.03,1495646.0,46.2378,46.3997,46.1164,46.1569,1495646.0
2018-12-06 10:00:00,57.03,57.22,56.81,56.84,1787966.0,46.1569,46.3107,45.9788,46.0031,1787966.0
2018-12-06 11:00:00,56.83,57.02,56.56,57.02,2576113.0,45.995,46.1488,45.7765,46.1488,2576113.0
2018-12-06 12:00:00,57.01,57.32,56.94,57.28,2257378.0,46.1407,46.3916,46.0841,46.3592,2257378.0
2018-12-06 13:00:00,57.28,57.36,57.0,57.35,1913475.0,46.3592,46.424,46.1326,46.4159,1913475.0
2018-12-06 14:00:00,57.34,57.39,57.11,57.3,2511662.0,46.4078,46.4483,46.2216,46.3754,2511662.0
2018-12-06 15:00:00,57.31,57.66,57.27,57.61,5093770.0,46.3835,46.6668,46.3511,46.6263,5093770.0
2018-12-07 09:30:00,57.72,57.91,57.65,57.77,1075851.0,46.7153,46.8691,46.6587,46.7558,1075851.0
2018-12-07 10:00:00,57.77,57.83,57.36,57.56,2606731.0,46.7558,46.8044,46.424,46.5859,2606731.0
2018-12-07 11:00:00,57.56,57.59,57.16,57.17,2643073.0,46.5859,46.6101,46.2621,46.2702,2643073.0
2018-12-07 12:00:00,57.16,57.3,57.06,57.28,2866942.0,46.2621,46.3754,46.1812,46.3592,2866942.0
2018-12-07 13:00:00,57.28,57.35,57.06,57.07,2808755.0,46.3592,46.4159,46.1812,46.1893,2808755.0
2018-12-07 14:00:00,57.07,57.14,56.91,56.94,3600695.0,46.1893,46.2459,46.0598,46.0841,3600695.0
2018-12-07 15:00:00,56.93,57.2,56.88,57.04,5452640.0,46.076,46.2945,46.0355,46.165,5452640.0
2018-12-10 09:30:00,56.69,56.83,56.56,56.64,1227003.0,45.8817,45.995,45.7765,45.8413,1227003.0
2018-12-10 10:00:00,56.65,56.75,56.2,56.24,2320135.0,45.8494,45.9303,45.4851,45.5175,2320135.0
2018-12-10 11:00:00,56.24,56.27,55.96,56.14,4101185.0,45.5175,45.5418,45.2909,45.4366,4101185.0
2018-12-10 12:00:00,56.14,56.49,56.09,56.42,2359858.0,45.4366,45.7199,45.3961,45.6632,2359858.0
2018-12-10 13:00:00,56.43,56.59,56.38,56.55,2393323.0,45.6713,45.8008,45.6308,45.7684,2393323.0
2018-12-10 14:00:00,56.56,56.7,56.47,56.6,3893524.0,45.7765,45.8898,45.7037,45.8089,3893524.0
2018-12-10 15:00:00,56.6,56.77,56.52,56.52,3544544.0,45.8089,45.9465,45.7441,45.7441,3544544.0
2018-12-11 09:30:00,57.07,57.13,56.97,57.01,2376867.0,46.1893,46.2378,46.1083,46.1407,2376867.0
2018-12-11 10:00:00,57.01,57.13,56.82,56.85,4997158.0,46.1407,46.2378,45.9869,46.0112,4997158.0
2018-12-11 11:00:00,56.85,56.85,56.53,56.69,3216365.0,46.0112,46.0112,45.7522,45.8817,3216365.0
2018-12-11 12:00:00,56.68,56.68,56.44,56.55,2135273.0,45.8736,45.8736,45.6794,45.7684,2135273.0
2018-12-11 13:00:00,56.54,56.62,56.38,56.4,2976549.0,45.7603,45.8251,45.6308,45.647,2976549.0
2018-12-11 14:00:00,56.4,56.84,56.38,56.79,3733916.0,45.647,46.0031,45.6308,45.9627,3733916.0
2018-12-11 15:00:00,56.79,56.94,56.63,56.71,4304138.0,45.9627,46.0841,45.8332,45.8979,4304138.0
2018-12-12 09:30:00,57.55,57.66,57.54,57.65,1794734.0,46.5778,46.6668,46.5697,46.6587,1794734.0
2018-12-12 10:00:00,57.66,57.84,57.6,57.81,1637819.0,46.6668,46.8125,46.6182,46.7882,1637819.0
2018-12-12 11:00:00,57.8,57.86,57.65,57.75,2134825.0,46.7801,46.8287,46.6587,46.7396,2134825.0
2018-12-12 12:00:00,57.76,57.87,57.7,57.86,1953467.0,46.7477,46.8368,46.6992,46.8287,1953467.0
2018-12-12 13:00:00,57.86,57.92,57.74,57.79,1577854.0,46.8287,46.8772,46.7315,46.772,1577854.0
2018-12-12 14:00:00,57.78,57.79,57.52,57.64,2755246.0,46.7639,46.772,46.5535,46.6506,2755246.0
2018-12-12 15:00:00,57.63,57.74,57.54,57.55,4039063.0,46.6425,46.7315,46.5697,46.5778,4039063.0
2018-12-13 09:30:00,57.65,57.69,57.5,57.53,1838907.0,46.6587,46.6911,46.5373,46.5616,1838907.0
2018-12-13 10:00:00,57.53,57.76,57.42,57.5,2845497.0,46.5616,46.7477,46.4725,46.5373,2845497.0
2018-12-13 11:00:00,57.5,57.6,57.42,57.43,2171626.0,46.5373,46.6182,46.4725,46.4806,2171626.0
2018-12-13 12:00:00,57.42,57.49,57.35,57.44,2714317.0,46.4725,46.5292,46.4159,46.4887,2714317.0
2018-12-13 13:00:00,57.43,57.57,57.36,57.43,1557103.0,46.4806,46.5939,46.424,46.4806,1557103.0
2018-12-13 14:00:00,57.44,57.49,57.35,57.47,2613895.0,46.4887,46.5292,46.4159,46.513,2613895.0
2018-12-13 15:00:00,57.47,57.57,57.4,57.43,4570448.0,46.513,46.5939,46.4564,46.4806,4570448.0
2018-12-14 09:30:00,56.81,56.97,56.73,56.96,1496742.0,45.9788,46.1083,45.9141,46.1002,1496742.0
2018-12-14 10:00:00,56.95,57.02,56.79,56.93,2644262.0,46.0922,46.1488,45.9627,46.076,2644262.0
2018-12-14 11:00:00,56.93,57.01,56.74,56.76,2888898.0,46.076,46.1407,45.9222,45.9384,2888898.0
2018-12-14 12:00:00,56.77,56.92,56.76,56.84,1753830.0,45.9465,46.0679,45.9384,46.0031,1753830.0
2018-12-14 13:00:00,56.84,56.92,56.75,56.79,2452207.0,46.0031,46.0679,45.9303,45.9627,2452207.0
2018-12-14 14:00:00,56.79,56.85,56.7,56.78,3624511.0,45.9627,46.0112,45.8898,45.9546,3624511.0
2018-12-14 15:00:00,56.78,56.84,56.64,56.65,5472002.0,45.9546,46.0031,45.8413,45.8494,5472002.0
2018-12-17 09:30:00,56.67,56.68,56.41,56.49,1980709.0,45.8655,45.8736,45.6551,45.7199,1980709.0
2018-12-17 10:00:00,56.48,56.56,56.37,56.52,3749641.0,45.7118,45.7765,45.6227,45.7441,3749641.0
2018-12-17 11:00:00,56.52,56.68,56.47,56.6,3199841.0,45.7441,45.8736,45.7037,45.8089,3199841.0
2018-12-17 12:00:00,56.6,56.65,56.32,56.33,4673452.0,45.8089,45.8494,45.5823,45.5904,4673452.0
2018-12-17 13:00:00,56.33,56.41,56.23,56.24,3543913.0,45.5904,45.6551,45.5094,45.5175,3543913.0
2018-12-17 14:00:00,56.24,56.31,56.15,56.19,4551260.0,45.5175,45.5742,45.4447,45.4771,4551260.0
2018-12-17 15:00:00,56.19,56.23,55.96,56.19,7612544.0,45.4771,45.5094,45.2909,45.4771,7612544.0
2018-12-18 09:30:00,55.75,55.9,55.67,55.88,3812471.0,45.7323,45.8554,45.6667,45.8389,3812471.0
2018-12-18 10:00:00,55.88,55.9,55.6,55.61,4330432.0,45.8389,45.8554,45.6093,45.6175,4330432.0
2018-12-18 11:00:00,55.61,55.65,55.51,55.52,5974679.0,45.6175,45.6503,45.5354,45.5436,5974679.0
2018-12-18 12:00:00,55.52,55.76,55.52,55.71,3332355.0,45.5436,45.7405,45.5436,45.6995,3332355.0
2018-12-18 13:00:00,55.71,55.72,55.55,55.57,1921138.0,45.6995,45.7077,45.5682,45.5847,1921138.0
2018-12-18 14:00:00,55.57,55.69,55.36,55.37,5587702.0,45.5847,45.6831,45.4124,45.4206,5587702.0
2018-12-18 15:00:00,55.37,55.63,55.34,55.49,6901098.0,45.4206,45.6339,45.396,45.519,6901098.0
2018-12-19 09:30:00,55.73,55.94,55.68,55.85,1496163.0,45.7159,45.8882,45.6749,45.8143,1496163.0
2018-12-19 10:00:00,55.85,55.96,55.81,55.84,2023270.0,45.8143,45.9046,45.7815,45.8061,2023270.0
2018-12-19 11:00:00,55.84,55.98,55.79,55.97,2391377.0,45.8061,45.921,45.7651,45.9128,2391377.0
2018-12-19 12:00:00,55.98,56.08,55.97,55.97,2965247.0,45.921,46.003,45.9128,45.9128,2965247.0
2018-12-19 13:00:00,55.96,56.1,55.89,56.1,4362057.0,45.9046,46.0194,45.8472,46.0194,4362057.0
2018-12-19 14:00:00,56.13,56.13,55.01,55.11,8767011.0,46.044,46.044,45.1253,45.2073,8767011.0
2018-12-19 15:00:00,55.11,55.14,54.72,54.93,9166635.0,45.2073,45.2319,44.8874,45.0597,9166635.0
2018-12-20 09:30:00,55.02,55.09,54.92,55.07,2373684.0,45.1335,45.1909,45.0514,45.1745,2373684.0
2018-12-20 10:00:00,55.07,55.15,54.86,54.97,4104163.0,45.1745,45.2401,45.0022,45.0925,4104163.0
2018-12-20 11:00:00,54.96,54.98,54.52,54.64,5158489.0,45.0843,45.1007,44.7233,44.8218,5158489.0
2018-12-20 12:00:00,54.65,54.92,54.6,54.79,4605517.0,44.83,45.0514,44.7889,44.9448,4605517.0
2018-12-20 13:00:00,54.8,54.81,54.62,54.65,6753995.0,44.953,44.9612,44.8054,44.83,6753995.0
2018-12-20 14:00:00,54.65,54.9,54.47,54.73,10873770.0,44.83,45.035,44.6823,44.8956,10873770.0
2018-12-20 15:00:00,54.72,54.88,54.59,54.66,12065460.0,44.8874,45.0186,44.7807,44.8382,12065460.0
2018-12-21 09:30:00,54.27,54.36,54.22,54.3,2667005.0,44.5182,44.5921,44.4772,44.5429,2667005.0
2018-12-21 10:00:00,54.29,54.58,54.18,54.3,6096345.0,44.5347,44.7725,44.4444,44.5429,6096345.0
2018-12-21 11:00:00,54.31,54.49,54.13,54.25,6715718.0,44.5511,44.6987,44.4034,44.5018,6715718.0
2018-12-21 12:00:00,54.25,54.28,53.85,53.97,4363702.0,44.5018,44.5265,44.1737,44.2722,4363702.0
2018-12-21 13:00:00,53.97,54.13,53.87,53.98,4920112.0,44.2722,44.4034,44.1901,44.2804,4920112.0
2018-12-21 14:00:00,53.98,54.02,53.82,53.88,4461090.0,44.2804,44.3132,44.1491,44.1983,4461090.0
2018-12-21 15:00:00,53.88,53.96,53.6,53.68,7314121.0,44.1983,44.264,43.9686,44.0343,7314121.0
2018-12-24 09:30:00,53.68,53.87,53.39,53.49,2658112.0,44.0343,44.1901,43.7964,43.8784,2658112.0
2018-12-24 10:00:00,53.49,53.9,53.34,53.69,3690711.0,43.8784,44.2147,43.7554,44.0425,3690711.0
2018-12-24 11:00:00,53.7,53.76,53.33,53.35,3995901.0,44.0507,44.0999,43.7472,43.7636,3995901.0
2018-12-24 12:00:00,53.35,53.48,53.02,53.05,6196265.0,43.7636,43.8702,43.4929,43.5175,6196265.0
2018-12-26 09:30:00,53.45,53.5,53.13,53.14,1755562.0,43.8456,43.8866,43.5831,43.5913,1755562.0
2018-12-26 10:00:00,53.13,53.26,52.97,53.0,4524971.0,43.5831,43.6897,43.4518,43.4765,4524971.0
2018-12-26 11:00:00,53.01,53.58,53.0,53.58,4424635.0,43.4847,43.9522,43.4765,43.9522,4424635.0
2018-12-26 12:00:00,53.58,53.8,53.55,53.77,2694424.0,43.9522,44.1327,43.9276,44.1081,2694424.0
2018-12-26 13:00:00,53.77,53.92,53.58,53.91,6930176.0,44.1081,44.2311,43.9522,44.2229,6930176.0
2018-12-26 14:00:00,53.91,53.97,53.83,53.97,4060663.0,44.2229,44.2722,44.1573,44.2722,4060663.0
2018-12-26 15:00:00,53.97,54.41,53.93,54.35,6804996.0,44.2722,44.6331,44.2393,44.5839,6804996.0
2018-12-27 09:30:00,53.74,53.9,53.6,53.74,2049337.0,44.0835,44.2147,43.9686,44.0835,2049337.0
2018-12-27 10:00:00,53.73,53.79,53.39,53.4,3067648.0,44.0753,44.1245,43.7964,43.8046,3067648.0
2018-12-27 11:00:00,53.39,53.85,53.33,53.69,3550916.0,43.7964,44.1737,43.7472,44.0425,3550916.0
2018-12-27 12:00:00,53.68,53.72,53.51,53.66,4453500.0,44.0343,44.0671,43.8948,44.0179,4453500.0
2018-12-27 13:00:00,53.65,53.7,53.48,53.52,3197962.0,44.0097,44.0507,43.8702,43.903,3197962.0
2018-12-27 14:00:00,53.51,53.8,53.43,53.8,4888083.0,43.8948,44.1327,43.8292,44.1327,4888083.0
2018-12-27 15:00:00,53.81,54.49,53.69,54.49,9480809.0,44.1409,44.6987,44.0425,44.6987,9480809.0
2018-12-28 09:30:00,55.0,55.07,54.89,55.03,2098027.0,45.1171,45.1745,45.0268,45.1417,2098027.0
2018-12-28 10:00:00,55.03,55.05,54.69,54.72,3100957.0,45.1417,45.1581,44.8628,44.8874,3100957.0
2018-12-28 11:00:00,54.72,54.93,54.65,54.87,3735026.0,44.8874,45.0597,44.83,45.0104,3735026.0
2018-12-28 12:00:00,54.88,54.96,54.83,54.85,3699251.0,45.0186,45.0843,44.9776,44.994,3699251.0
2018-12-28 13:00:00,54.85,54.9,54.71,54.83,3422290.0,44.994,45.035,44.8792,44.9776,3422290.0
2018-12-28 14:00:00,54.83,55.06,54.83,55.04,4785457.0,44.9776,45.1663,44.9776,45.1499,4785457.0
2018-12-28 15:00:00,55.04,55.06,54.68,54.83,7811599.0,45.1499,45.1663,44.8546,44.9776,7811599.0
2018-12-31 09:30:00,55.2,55.25,55.0,55.06,2123451.0,45.2811,45.3222,45.1171,45.1663,2123451.0
2018-12-31 10:00:00,55.07,55.14,54.86,54.9,4275189.0,45.1745,45.2319,45.0022,45.035,4275189.0
2018-12-31 11:00:00,54.9,54.96,54.79,54.94,4503868.0,45.035,45.0843,44.9448,45.0679,4503868.0
2018-12-31 12:00:00,54.95,55.01,54.88,54.98,4403173.0,45.0761,45.1253,45.0186,45.1007,4403173.0
2018-12-31 13:00:00,54.99,55.08,54.9,54.91,3025775.0,45.1089,45.1827,45.035,45.0432,3025775.0
2018-12-31 14:00:00,54.92,54.98,54.76,54.87,4765707.0,45.0514,45.1007,44.9202,45.0104,4765707.0
2018-12-31 15:00:00,54.87,54.99,54.84,54.96,9007042.0,45.0104,45.1089,44.9858,45.0843,9007042.0
2019-01-02 09:30:00,54.26,54.49,54.2,54.46,785250.0,44.51,44.6987,44.4608,44.6741,785250.0
2019-01-02 10:00:00,54.46,54.71,54.4,54.65,1810799.0,44.6741,44.8792,44.6249,44.83,1810799.0
2019-01-02 11:00:00,54.66,54.84,54.61,54.63,1867410.0,44.8382,44.9858,44.7972,44.8136,1867410.0
2019-01-02 12:00:00,54.63,54.77,54.55,54.72,1376477.0,44.8136,44.9284,44.7479,44.8874,1376477.0
2019-01-02 13:00:00,54.73,54.84,54.72,54.82,2761592.0,44.8956,44.9858,44.8874,44.9694,2761592.0
2019-01-02 14:00:00,54.82,54.83,54.65,54.72,1383565.0,44.9694,44.9776,44.83,44.8874,1383565.0
2019-01-02 15:00:00,54.72,54.85,54.6,54.83,2800088.0,44.8874,44.994,44.7889,44.9776,2800088.0
2019-01-03 09:30:00,54.66,54.73,54.54,54.63,1085682.0,44.8382,44.8956,44.7397,44.8136,1085682.0
2019-01-03 10:00:00,54.62,54.63,54.25,54.41,1731129.0,44.8054,44.8136,44.5018,44.6331,1731129.0
2019-01-03 11:00:00,54.41,54.72,54.38,54.64,1867687.0,44.6331,44.8874,44.6085,44.8218,1867687.0
2019-01-03 12:00:00,54.62,54.71,54.53,54.66,1678797.0,44.8054,44.8792,44.7315,44.8382,1678797.0
2019-01-03 13:00:00,54.65,54.66,54.42,54.45,1476506.0,44.83,44.8382,44.6413,44.6659,1476506.0
2019-01-03 14:00:00,54.44,54.61,54.37,54.39,1378878.0,44.6577,44.7972,44.6003,44.6167,1378878.0
2019-01-03 15:00:00,54.39,54.52,54.36,54.4,2927747.0,44.6167,44.7233,44.5921,44.6249,2927747.0
2019-01-04 09:30:00,55.28,55.4,55.16,55.4,920282.0,45.3468,45.4452,45.2483,45.4452,920282.0
2019-01-04 10:00:00,55.4,55.97,55.28,55.96,1913255.0,45.4452,45.9128,45.3468,45.9046,1913255.0
2019-01-04 11:00:00,55.96,56.1,55.84,56.05,1241219.0,45.9046,46.0194,45.8061,45.9784,1241219.0
2019-01-04 12:00:00,56.05,56.18,55.96,56.16,740046.0,45.9784,46.085,45.9046,46.0686,740046.0
2019-01-04 13:00:00,56.17,56.23,56.11,56.16,730767.0,46.0768,46.1261,46.0276,46.0686,730767.0
2019-01-04 14:00:00,56.17,56.21,56.05,56.07,2165456.0,46.0768,46.1096,45.9784,45.9948,2165456.0
2019-01-04 15:00:00,56.07,56.15,56.04,56.1,1654416.0,45.9948,46.0604,45.9702,46.0194,1654416.0
2019-01-07 09:30:00,56.12,56.19,56.03,56.17,1096498.0,46.0358,46.0932,45.962,46.0768,1096498.0
2019-01-07 10:00:00,56.18,56.26,56.04,56.22,1101469.0,46.085,46.1507,45.9702,46.1179,1101469.0
2019-01-07 11:00:00,56.22,56.47,56.19,56.46,1574309.0,46.1179,46.3229,46.0932,46.3147,1574309.0
2019-01-07 12:00:00,56.46,56.52,56.39,56.51,878208.0,46.3147,46.3639,46.2573,46.3557,878208.0
2019-01-07 13:00:00,56.5,56.59,56.39,56.41,2648345.0,46.3475,46.4214,46.2573,46.2737,2648345.0
2019-01-07 14:00:00,56.41,56.48,56.32,56.35,1329239.0,46.2737,46.3311,46.1999,46.2245,1329239.0
2019-01-07 15:00:00,56.35,56.47,56.33,56.34,1688887.0,46.2245,46.3229,46.2081,46.2163,1688887.0
2019-01-08 09:30:00,56.89,56.92,56.75,56.77,1413033.0,46.6675,46.6921,46.5526,46.569,1413033.0
2019-01-08 10:00:00,56.77,56.84,56.56,56.64,1928506.0,46.569,46.6264,46.3968,46.4624,1928506.0
2019-01-08 11:00:00,56.64,56.76,56.54,56.65,1996764.0,46.4624,46.5608,46.3804,46.4706,1996764.0
2019-01-08 12:00:00,56.65,56.71,56.56,56.62,1970679.0,46.4706,46.5198,46.3968,46.446,1970679.0
2019-01-08 13:00:00,56.62,56.78,56.59,56.72,1603225.0,46.446,46.5772,46.4214,46.528,1603225.0
2019-01-08 14:00:00,56.73,56.82,56.71,56.79,2558466.0,46.5362,46.61,46.5198,46.5854,2558466.0
2019-01-08 15:00:00,56.79,56.82,56.72,56.75,1513037.0,46.5854,46.61,46.528,46.5526,1513037.0
2019-01-09 09:30:00,57.29,57.44,57.18,57.39,1561148.0,46.9956,47.1186,46.9054,47.0776,1561148.0
2019-01-09 10:00:00,57.39,57.44,57.08,57.14,4636694.0,47.0776,47.1186,46.8233,46.8725,4636694.0
2019-01-09 11:00:00,57.14,57.32,57.12,57.3,2062029.0,46.8725,47.0202,46.8561,47.0038,2062029.0
2019-01-09 12:00:00,57.29,57.41,57.28,57.4,1098242.0,46.9956,47.094,46.9874,47.0858,1098242.0
2019-01-09 13:00:00,57.41,57.42,57.33,57.36,1077346.0,47.094,47.1022,47.0284,47.053,1077346.0
2019-01-09 14:00:00,57.37,57.49,57.27,57.4,1043658.0,47.0612,47.1596,46.9792,47.0858,1043658.0
2019-01-09 15:00:00,57.4,57.43,57.27,57.37,1539838.0,47.0858,47.1104,46.9792,47.0612,1539838.0
2019-01-10 09:30:00,57.13,57.2,57.11,57.19,762801.0,46.8643,46.9218,46.8479,46.9136,762801.0
2019-01-10 10:00:00,57.18,57.4,57.15,57.39,1097762.0,46.9054,47.0858,46.8807,47.0776,1097762.0
2019-01-10 11:00:00,57.4,57.49,57.32,57.45,1575444.0,47.0858,47.1596,47.0202,47.1268,1575444.0
2019-01-10 12:00:00,57.45,57.55,57.35,57.46,1120389.0,47.1268,47.2089,47.0448,47.135,1120389.0
2019-01-10 13:00:00,57.46,57.46,57.22,57.34,1003072.0,47.135,47.135,46.9382,47.0366,1003072.0
2019-01-10 14:00:00,57.34,57.52,57.33,57.47,1217078.0,47.0366,47.1843,47.0284,47.1432,1217078.0
2019-01-10 15:00:00,57.48,57.6,57.45,57.56,2629014.0,47.1514,47.2499,47.1268,47.2171,2629014.0
2019-01-11 09:30:00,57.15,57.23,57.02,57.11,876257.0,46.8807,46.9464,46.7741,46.8479,876257.0
2019-01-11 10:00:00,57.1,57.26,57.08,57.26,1348036.0,46.8397,46.971,46.8233,46.971,1348036.0
2019-01-11 11:00:00,57.25,57.27,57.14,57.24,2082841.0,46.9628,46.9792,46.8725,46.9546,2082841.0
2019-01-11 12:00:00,57.24,57.32,57.21,57.28,2562504.0,46.9546,47.0202,46.93,46.9874,2562504.0
2019-01-11 13:00:00,57.27,57.27,57.14,57.18,1274084.0,46.9792,46.9792,46.8725,46.9054,1274084.0
2019-01-11 14:00:00,57.18,57.2,57.1,57.11,953236.0,46.9054,46.9218,46.8397,46.8479,953236.0
2019-01-11 15:00:00,57.1,57.22,57.08,57.19,1260739.0,46.8397,46.9382,46.8233,46.9136,1260739.0
2019-01-14 09:30:00,56.77,56.92,56.72,56.87,592359.0,46.569,46.6921,46.528,46.6511,592359.0
2019-01-14 10:00:00,56.87,57.09,56.84,57.0,1032035.0,46.6511,46.8315,46.6264,46.7577,1032035.0
2019-01-14 11:00:00,56.99,57.03,56.89,56.95,2062804.0,46.7495,46.7823,46.6675,46.7167,2062804.0
2019-01-14 12:00:00,56.94,57.05,56.91,56.99,2849541.0,46.7085,46.7987,46.6839,46.7495,2849541.0
2019-01-14 13:00:00,56.99,57.04,56.96,57.0,2610534.0,46.7495,46.7905,46.7249,46.7577,2610534.0
2019-01-14 14:00:00,56.99,57.01,56.92,56.97,1722702.0,46.7495,46.7659,46.6921,46.7331,1722702.0
2019-01-14 15:00:00,56.96,56.99,56.84,56.9,1574115.0,46.7249,46.7495,46.6264,46.6757,1574115.0
2019-01-15 09:30:00,57.04,57.21,57.01,57.19,564019.0,46.7905,46.93,46.7659,46.9136,564019.0
2019-01-15 10:00:00,57.2,57.28,57.03,57.23,1021911.0,46.9218,46.9874,46.7823,46.9464,1021911.0
2019-01-15 11:00:00,57.24,57.26,57.01,57.15,1013243.0,46.9546,46.971,46.7659,46.8807,1013243.0
2019-01-15 12:00:00,57.15,57.2,57.05,57.05,740921.0,46.8807,46.9218,46.7987,46.7987,740921.0
2019-01-15 13:00:00,57.05,57.09,57.03,57.07,793050.0,46.7987,46.8315,46.7823,46.8151,793050.0
2019-01-15 14:00:00,57.07,57.11,56.85,57.09,1308306.0,46.8151,46.8479,46.6346,46.8315,1308306.0
2019-01-15 15:00:00,57.09,57.2,57.07,57.2,2731530.0,46.8315,46.9218,46.8151,46.9218,2731530.0
2019-01-16 09:30:00,57.28,57.37,57.21,57.33,967045.0,46.9874,47.0612,46.93,47.0284,967045.0
2019-01-16 10:00:00,57.33,57.39,57.24,57.3,3779986.0,47.0284,47.0776,46.9546,47.0038,3779986.0
2019-01-16 11:00:00,57.3,57.37,57.22,57.24,6257304.0,47.0038,47.0612,46.9382,46.9546,6257304.0
2019-01-16 12:00:00,57.24,57.29,57.17,57.22,19282363.0,46.9546,46.9956,46.8971,46.9382,19282363.0
2019-01-16 13:00:00,57.22,57.3,57.2,57.3,1247289.0,46.9382,47.0038,46.9218,47.0038,1247289.0
2019-01-16 14:00:00,57.3,57.38,57.28,57.31,1955210.0,47.0038,47.0694,46.9874,47.012,1955210.0
2019-01-16 15:00:00,57.32,57.37,57.26,57.3,3537421.0,47.0202,47.0612,46.971,47.0038,3537421.0
2019-01-17 09:30:00,56.96,57.17,56.96,57.13,479162.0,46.7249,46.8971,46.7249,46.8643,479162.0
2019-01-17 10:00:00,57.14,57.21,57.08,57.19,909308.0,46.8725,46.93,46.8233,46.9136,909308.0
2019-01-17 11:00:00,57.19,57.26,57.17,57.21,1797930.0,46.9136,46.971,46.8971,46.93,1797930.0
2019-01-17 12:00:00,57.21,57.28,57.18,57.2,1245986.0,46.93,46.9874,46.9054,46.9218,1245986.0
2019-01-17 13:00:00,57.2,57.31,57.19,57.28,1263210.0,46.9218,47.012,46.9136,46.9874,1263210.0
2019-01-17 14:00:00,57.29,57.65,57.25,57.44,3228093.0,46.9956,47.2909,46.9628,47.1186,3228093.0
2019-01-17 15:00:00,57.45,57.52,57.36,57.51,2223316.0,47.1268,47.1843,47.053,47.1761,2223316.0
2019-01-18 09:30:00,58.07,58.13,57.91,57.96,1206026.0,47.6354,47.6846,47.5042,47.5452,1206026.0
2019-01-18 10:00:00,57.95,58.12,57.89,58.11,2204082.0,47.537,47.6764,47.4878,47.6682,2204082.0
2019-01-18 11:00:00,58.1,58.14,57.98,58.13,1747203.0,47.66,47.6928,47.5616,47.6846,1747203.0
2019-01-18 12:00:00,58.14,58.18,58.08,58.14,3127055.0,47.6928,47.7257,47.6436,47.6928,3127055.0
2019-01-18 13:00:00,58.14,58.17,58.09,58.16,1390711.0,47.6928,47.7175,47.6518,47.7093,1390711.0
2019-01-18 14:00:00,58.17,58.18,58.08,58.12,1955367.0,47.7175,47.7257,47.6436,47.6764,1955367.0
2019-01-18 15:00:00,58.12,58.18,58.08,58.12,1652672.0,47.6764,47.7257,47.6436,47.6764,1652672.0
2019-01-22 09:30:00,57.55,57.59,57.46,57.54,817452.0,47.2089,47.2417,47.135,47.2007,817452.0
2019-01-22 10:00:00,57.53,57.57,57.4,57.5,1370331.0,47.1925,47.2253,47.0858,47.1679,1370331.0
2019-01-22 11:00:00,57.5,57.6,57.44,57.45,3057315.0,47.1679,47.2499,47.1186,47.1268,3057315.0
2019-01-22 12:00:00,57.45,57.52,57.43,57.44,1484293.0,47.1268,47.1843,47.1104,47.1186,1484293.0
2019-01-22 13:00:00,57.44,57.44,57.25,57.34,2880974.0,47.1186,47.1186,46.9628,47.0366,2880974.0
2019-01-22 14:00:00,57.34,57.36,57.17,57.22,3988956.0,47.0366,47.053,46.8971,46.9382,3988956.0
2019-01-22 15:00:00,57.21,57.36,57.15,57.28,2621822.0,46.93,47.053,46.8807,46.9874,2621822.0
2019-01-23 09:30:00,57.68,57.75,57.67,57.69,511069.0,47.3155,47.3729,47.3073,47.3237,511069.0
2019-01-23 10:00:00,57.69,57.77,57.5,57.51,738539.0,47.3237,47.3893,47.1679,47.1761,738539.0
2019-01-23 11:00:00,57.52,57.62,57.32,57.34,1014605.0,47.1843,47.2663,47.0202,47.0366,1014605.0
2019-01-23 12:00:00,57.35,57.44,57.28,57.44,3691591.0,47.0448,47.1186,46.9874,47.1186,3691591.0
2019-01-23 13:00:00,57.43,57.48,57.36,57.44,899757.0,47.1104,47.1514,47.053,47.1186,899757.0
2019-01-23 14:00:00,57.44,57.5,57.39,57.44,1248022.0,47.1186,47.1679,47.0776,47.1186,1248022.0
2019-01-23 15:00:00,57.44,57.53,57.42,57.51,1608368.0,47.1186,47.1925,47.1022,47.1761,1608368.0
2019-01-24 09:30:00,57.59,57.61,57.48,57.51,564334.0,47.2417,47.2581,47.1514,47.1761,564334.0
2019-01-24 10:00:00,57.51,57.67,57.48,57.62,2330441.0,47.1761,47.3073,47.1514,47.2663,2330441.0
2019-01-24 11:00:00,57.61,57.75,57.55,57.66,1588711.0,47.2581,47.3729,47.2089,47.2991,1588711.0
2019-01-24 12:00:00,57.65,57.65,57.47,57.48,565675.0,47.2909,47.2909,47.1432,47.1514,565675.0
2019-01-24 13:00:00,57.49,57.53,57.4,57.52,863798.0,47.1596,47.1925,47.0858,47.1843,863798.0
2019-01-24 14:00:00,57.52,57.58,57.49,57.57,969800.0,47.1843,47.2335,47.1596,47.2253,969800.0
2019-01-24 15:00:00,57.56,57.63,57.54,57.61,1269167.0,47.2171,47.2745,47.2007,47.2581,1269167.0
2019-01-25 09:30:00,58.12,58.24,58.11,58.18,542895.0,47.6764,47.7749,47.6682,47.7257,542895.0
2019-01-25 10:00:00,58.18,58.35,58.16,58.33,798931.0,47.7257,47.8651,47.7093,47.8487,798931.0
2019-01-25 11:00:00,58.33,58.35,58.25,58.3,852303.0,47.8487,47.8651,47.7831,47.8241,852303.0
2019-01-25 12:00:00,58.3,58.33,58.19,58.25,731505.0,47.8241,47.8487,47.7339,47.7831,731505.0
2019-01-25 13:00:00,58.25,58.3,58.22,58.27,764368.0,47.7831,47.8241,47.7585,47.7995,764368.0
2019-01-25 14:00:00,58.27,58.29,58.22,58.27,1282706.0,47.7995,47.8159,47.7585,47.7995,1282706.0
2019-01-25 15:00:00,58.27,58.29,58.19,58.25,2241576.0,47.7995,47.8159,47.7339,47.7831,2241576.0
2019-01-28 09:30:00,57.84,57.89,57.76,57.81,821295.0,47.4468,47.4878,47.3811,47.4221,821295.0
2019-01-28 10:00:00,57.81,57.93,57.77,57.85,1801361.0,47.4221,47.5206,47.3893,47.455,1801361.0
2019-01-28 11:00:00,57.85,57.95,57.74,57.74,1736302.0,47.455,47.537,47.3647,47.3647,1736302.0
2019-01-28 12:00:00,57.75,57.86,57.71,57.82,788895.0,47.3729,47.4632,47.3401,47.4303,788895.0
2019-01-28 13:00:00,57.81,57.93,57.81,57.92,2240414.0,47.4221,47.5206,47.4221,47.5124,2240414.0
2019-01-28 14:00:00,57.92,57.98,57.85,57.95,2556182.0,47.5124,47.5616,47.455,47.537,2556182.0
2019-01-28 15:00:00,57.96,57.99,57.91,57.97,3156556.0,47.5452,47.5698,47.5042,47.5534,3156556.0
2019-01-29 09:30:00,58.25,58.35,58.22,58.32,458957.0,47.7831,47.8651,47.7585,47.8405,458957.0
2019-01-29 10:00:00,58.33,58.41,58.15,58.19,1166619.0,47.8487,47.9143,47.7011,47.7339,1166619.0
2019-01-29 11:00:00,58.18,58.28,58.14,58.25,745301.0,47.7257,47.8077,47.6928,47.7831,745301.0
2019-01-29 12:00:00,58.24,58.28,58.2,58.23,685594.0,47.7749,47.8077,47.7421,47.7667,685594.0
2019-01-29 13:00:00,58.24,58.3,58.22,58.29,505800.0,47.7749,47.8241,47.7585,47.8159,505800.0
2019-01-29 14:00:00,58.28,58.31,58.17,58.18,940788.0,47.8077,47.8323,47.7175,47.7257,940788.0
2019-01-29 15:00:00,58.18,58.26,58.1,58.13,1524038.0,47.7257,47.7913,47.66,47.6846,1524038.0
2019-01-30 09:30:00,58.35,58.36,58.25,58.27,454194.0,47.8651,47.8733,47.7831,47.7995,454194.0
2019-01-30 10:00:00,58.26,58.32,58.18,58.3,2821277.0,47.7913,47.8405,47.7257,47.8241,2821277.0
2019-01-30 11:00:00,58.31,58.41,58.27,58.41,1107959.0,47.8323,47.9143,47.7995,47.9143,1107959.0
2019-01-30 12:00:00,58.42,58.43,58.35,58.36,492412.0,47.9225,47.9307,47.8651,47.8733,492412.0
2019-01-30 13:00:00,58.36,58.39,58.28,58.29,560122.0,47.8733,47.8979,47.8077,47.8159,560122.0
2019-01-30 14:00:00,58.3,58.92,58.28,58.92,2162378.0,47.8241,48.3327,47.8077,48.3327,2162378.0
2019-01-30 15:00:00,58.92,58.92,58.68,58.71,1835899.0,48.3327,48.3327,48.1358,48.1604,1835899.0
2019-01-31 09:30:00,58.63,58.64,58.48,58.57,374935.0,48.0948,48.103,47.9718,48.0456,374935.0
2019-01-31 10:00:00,58.57,58.74,58.55,58.61,1695161.0,48.0456,48.185,48.0292,48.0784,1695161.0
2019-01-31 11:00:00,58.61,58.85,58.6,58.83,1644495.0,48.0784,48.2753,48.0702,48.2589,1644495.0
2019-01-31 12:00:00,58.83,58.86,58.71,58.75,938028.0,48.2589,48.2835,48.1604,48.1932,938028.0
2019-01-31 13:00:00,58.75,58.8,58.68,58.74,1085040.0,48.1932,48.2343,48.1358,48.185,1085040.0
2019-01-31 14:00:00,58.74,58.75,58.67,58.69,893373.0,48.185,48.1932,48.1276,48.144,893373.0
2019-01-31 15:00:00,58.69,58.77,58.63,58.71,6220911.0,48.144,48.2096,48.0948,48.1604,6220911.0
2019-02-01 09:30:00,58.73,58.77,58.6,58.6,948573.0,48.1768,48.2096,48.0702,48.0702,948573.0
2019-02-01 10:00:00,58.62,58.75,58.54,58.7,2123635.0,48.0866,48.1932,48.021,48.1522,2123635.0
2019-02-01 11:00:00,58.7,58.84,58.64,58.84,1308979.0,48.1522,48.2671,48.103,48.2671,1308979.0
2019-02-01 12:00:00,58.84,58.84,58.71,58.72,1001838.0,48.2671,48.2671,48.1604,48.1686,1001838.0
2019-02-01 13:00:00,58.72,58.74,58.64,58.67,1074746.0,48.1686,48.185,48.103,48.1276,1074746.0
2019-02-01 14:00:00,58.68,58.68,58.58,58.61,1241000.0,48.1358,48.1358,48.0538,48.0784,1241000.0
2019-02-01 15:00:00,58.61,58.71,58.58,58.7,2134611.0,48.0784,48.1604,48.0538,48.1522,2134611.0
2019-02-04 09:30:00,58.62,58.68,58.56,58.57,552523.0,48.0866,48.1358,48.0374,48.0456,552523.0
2019-02-04 10:00:00,58.57,58.64,58.52,58.63,919322.0,48.0456,48.103,48.0046,48.0948,919322.0
2019-02-04 11:00:00,58.64,58.78,58.63,58.77,1288879.0,48.103,48.2178,48.0948,48.2096,1288879.0
2019-02-04 12:00:00,58.77,58.82,58.76,58.81,3171650.0,48.2096,48.2507,48.2014,48.2425,3171650.0
2019-02-04 13:00:00,58.8,58.86,58.78,58.85,619035.0,48.2343,48.2835,48.2178,48.2753,619035.0
2019-02-04 14:00:00,58.86,58.88,58.83,58.85,1237846.0,48.2835,48.2999,48.2589,48.2753,1237846.0
2019-02-04 15:00:00,58.85,58.95,58.84,58.95,2618494.0,48.2753,48.3573,48.2671,48.3573,2618494.0
2019-02-05 09:30:00,59.24,59.33,59.24,59.28,942955.0,48.5952,48.669,48.5952,48.628,942955.0
2019-02-05 10:00:00,59.28,59.36,59.19,59.34,1005164.0,48.628,48.6936,48.5542,48.6772,1005164.0
2019-02-05 11:00:00,59.35,59.39,59.28,59.38,648039.0,48.6854,48.7182,48.628,48.71,648039.0
2019-02-05 12:00:00,59.38,59.38,59.24,59.25,458495.0,48.71,48.71,48.5952,48.6034,458495.0
2019-02-05 13:00:00,59.25,59.33,59.24,59.33,597794.0,48.6034,48.669,48.5952,48.669,597794.0
2019-02-05 14:00:00,59.33,59.4,59.32,59.38,1317778.0,48.669,48.7264,48.6608,48.71,1317778.0
2019-02-05 15:00:00,59.38,59.4,59.32,59.38,2694151.0,48.71,48.7264,48.6608,48.71,2694151.0
2019-02-06 09:30:00,59.22,59.28,59.19,59.24,734755.0,48.5788,48.628,48.5542,48.5952,734755.0
2019-02-06 10:00:00,59.24,59.26,59.14,59.23,1060358.0,48.5952,48.6116,48.5132,48.587,1060358.0
2019-02-06 11:00:00,59.23,59.25,59.1,59.12,1849329.0,48.587,48.6034,48.4803,48.4968,1849329.0
2019-02-06 12:00:00,59.11,59.15,59.08,59.12,909836.0,48.4886,48.5214,48.4639,48.4968,909836.0
2019-02-06 13:00:00,59.11,59.14,59.05,59.07,1903804.0,48.4886,48.5132,48.4393,48.4557,1903804.0
2019-02-06 14:00:00,59.06,59.07,58.98,59.04,1370898.0,48.4475,48.4557,48.3819,48.4311,1370898.0
2019-02-06 15:00:00,59.03,59.06,59.02,59.04,1977255.0,48.4229,48.4475,48.4147,48.4311,1977255.0
2019-02-07 09:30:00,58.63,58.67,58.48,58.53,837220.0,48.0948,48.1276,47.9718,48.0128,837220.0
2019-02-07 10:00:00,58.53,58.67,58.45,58.46,727205.0,48.0128,48.1276,47.9471,47.9553,727205.0
2019-02-07 11:00:00,58.47,58.51,58.21,58.23,1288222.0,47.9636,47.9964,47.7503,47.7667,1288222.0
2019-02-07 12:00:00,58.23,58.34,58.13,58.18,969709.0,47.7667,47.8569,47.6846,47.7257,969709.0
2019-02-07 13:00:00,58.17,58.36,58.17,58.3,1083345.0,47.7175,47.8733,47.7175,47.8241,1083345.0
2019-02-07 14:00:00,58.3,58.33,58.18,58.29,1318841.0,47.8241,47.8487,47.7257,47.8159,1318841.0
2019-02-07 15:00:00,58.29,58.33,58.22,58.28,2571230.0,47.8159,47.8487,47.7585,47.8077,2571230.0
2019-02-08 09:30:00,57.83,57.92,57.77,57.79,518326.0,47.4386,47.5124,47.3893,47.4057,518326.0
2019-02-08 10:00:00,57.78,57.87,57.69,57.72,1038475.0,47.3975,47.4714,47.3237,47.3483,1038475.0
2019-02-08 11:00:00,57.72,57.86,57.66,57.84,1046080.0,47.3483,47.4632,47.2991,47.4468,1046080.0
2019-02-08 12:00:00,57.85,57.94,57.8,57.9,871344.0,47.455,47.5288,47.4139,47.496,871344.0
2019-02-08 13:00:00,57.91,57.97,57.89,57.96,729638.0,47.5042,47.5534,47.4878,47.5452,729638.0
2019-02-08 14:00:00,57.97,58.05,57.94,57.98,995303.0,47.5534,47.619,47.5288,47.5616,995303.0
2019-02-08 15:00:00,57.98,58.07,57.95,58.06,1909018.0,47.5616,47.6354,47.537,47.6272,1909018.0
2019-02-11 09:30:00,58.05,58.1,57.99,58.02,847343.0,47.619,47.66,47.5698,47.5944,847343.0
2019-02-11 10:00:00,58.02,58.13,57.96,57.96,956489.0,47.5944,47.6846,47.5452,47.5452,956489.0
2019-02-11 11:00:00,57.97,58.09,57.95,58.01,885139.0,47.5534,47.6518,47.537,47.5862,885139.0
2019-02-11 12:00:00,58.0,58.06,57.96,57.98,524782.0,47.578,47.6272,47.5452,47.5616,524782.0
2019-02-11 13:00:00,57.98,58.0,57.89,57.92,545872.0,47.5616,47.578,47.4878,47.5124,545872.0
2019-02-11 14:00:00,57.92,57.96,57.88,57.92,1117216.0,47.5124,47.5452,47.4796,47.5124,1117216.0
2019-02-11 15:00:00,57.92,58.01,57.92,57.99,1375298.0,47.5124,47.5862,47.5124,47.5698,1375298.0
2019-02-12 09:30:00,58.59,58.61,58.5,58.57,560741.0,48.062,48.0784,47.9882,48.0456,560741.0
2019-02-12 10:00:00,58.58,58.67,58.53,58.65,5285701.0,48.0538,48.1276,48.0128,48.1112,5285701.0
2019-02-12 11:00:00,58.65,58.71,58.6,58.64,965203.0,48.1112,48.1604,48.0702,48.103,965203.0
2019-02-12 12:00:00,58.64,58.65,58.59,58.64,1129424.0,48.103,48.1112,48.062,48.103,1129424.0
2019-02-12 13:00:00,58.64,58.75,58.63,58.73,792332.0,48.103,48.1932,48.0948,48.1768,792332.0
2019-02-12 14:00:00,58.73,58.74,58.68,58.69,1962163.0,48.1768,48.185,48.1358,48.144,1962163.0
2019-02-12 15:00:00,58.69,58.73,58.67,58.71,1209220.0,48.144,48.1768,48.1276,48.1604,1209220.0
2019-02-13 09:30:00,58.94,59.04,58.92,58.99,757654.0,48.3491,48.4311,48.3327,48.3901,757654.0
2019-02-13 10:00:00,58.99,59.05,58.91,58.94,1146926.0,48.3901,48.4393,48.3245,48.3491,1146926.0
2019-02-13 11:00:00,58.95,59.0,58.8,58.89,913119.0,48.3573,48.3983,48.2343,48.3081,913119.0
2019-02-13 12:00:00,58.89,58.91,58.81,58.85,775650.0,48.3081,48.3245,48.2425,48.2753,775650.0
2019-02-13 13:00:00,58.85,58.88,58.83,58.85,743728.0,48.2753,48.2999,48.2589,48.2753,743728.0
2019-02-13 14:00:00,58.85,58.88,58.8,58.88,932148.0,48.2753,48.2999,48.2343,48.2999,932148.0
2019-02-13 15:00:00,58.87,58.88,58.74,58.75,1769252.0,48.2917,48.2999,48.185,48.1932,1769252.0
2019-02-14 09:30:00,58.76,58.78,58.66,58.76,875324.0,48.2014,48.2178,48.1194,48.2014,875324.0
2019-02-14 10:00:00,58.75,58.83,58.64,58.75,1919242.0,48.1932,48.2589,48.103,48.1932,1919242.0
2019-02-14 11:00:00,58.76,58.76,58.58,58.73,946323.0,48.2014,48.2014,48.0538,48.1768,946323.0
2019-02-14 12:00:00,58.74,58.92,58.71,58.91,737336.0,48.185,48.3327,48.1604,48.3245,737336.0
2019-02-14 13:00:00,58.91,58.93,58.87,58.89,541705.0,48.3245,48.3409,48.2917,48.3081,541705.0
2019-02-14 14:00:00,58.89,58.95,58.86,58.88,1543728.0,48.3081,48.3573,48.2835,48.2999,1543728.0
2019-02-14 15:00:00,58.88,58.95,58.71,58.72,1571753.0,48.2999,48.3573,48.1604,48.1686,1571753.0
2019-02-15 09:30:00,59.32,59.35,59.22,59.24,720201.0,48.6608,48.6854,48.5788,48.5952,720201.0
2019-02-15 10:00:00,59.25,59.4,59.22,59.31,951135.0,48.6034,48.7264,48.5788,48.6526,951135.0
2019-02-15 11:00:00,59.32,59.39,59.27,59.36,1259732.0,48.6608,48.7182,48.6198,48.6936,1259732.0
2019-02-15 12:00:00,59.36,59.4,59.31,59.35,612956.0,48.6936,48.7264,48.6526,48.6854,612956.0
2019-02-15 13:00:00,59.35,59.48,59.34,59.45,502766.0,48.6854,48.7921,48.6772,48.7675,502766.0
2019-02-15 14:00:00,59.45,59.53,59.45,59.52,863852.0,48.7675,48.8331,48.7675,48.8249,863852.0
2019-02-15 15:00:00,59.52,59.59,59.48,59.58,1304925.0,48.8249,48.8823,48.7921,48.8741,1304925.0
2019-02-19 09:30:00,59.43,59.57,59.39,59.57,677358.0,48.751,48.8659,48.7182,48.8659,677358.0
2019-02-19 10:00:00,59.57,59.65,59.55,59.59,1083629.0,48.8659,48.9315,48.8495,48.8823,1083629.0
2019-02-19 11:00:00,59.6,59.81,59.6,59.81,876006.0,48.8905,49.0628,48.8905,49.0628,876006.0
2019-02-19 12:00:00,59.8,59.88,59.76,59.87,459047.0,49.0546,49.1202,49.0218,49.112,459047.0
2019-02-19 13:00:00,59.87,59.87,59.82,59.85,494554.0,49.112,49.112,49.071,49.0956,494554.0
2019-02-19 14:00:00,59.84,59.92,59.84,59.92,648604.0,49.0874,49.153,49.0874,49.153,648604.0
2019-02-19 15:00:00,59.91,59.95,59.82,59.82,1279333.0,49.1448,49.1776,49.071,49.071,1279333.0
2019-02-20 09:30:00,59.91,60.0,59.87,59.98,490530.0,49.1448,49.2186,49.112,49.2022,490530.0
2019-02-20 10:00:00,59.99,60.17,59.94,60.08,5153403.0,49.2104,49.3581,49.1694,49.2843,5153403.0
2019-02-20 11:00:00,60.09,60.27,60.06,60.24,747437.0,49.2925,49.4401,49.2678,49.4155,747437.0
2019-02-20 12:00:00,60.24,60.24,60.1,60.16,708057.0,49.4155,49.4155,49.3007,49.3499,708057.0
2019-02-20 13:00:00,60.16,60.25,60.14,60.21,604768.0,49.3499,49.4237,49.3335,49.3909,604768.0
2019-02-20 14:00:00,60.21,60.25,59.97,60.16,1972236.0,49.3909,49.4237,49.194,49.3499,1972236.0
2019-02-20 15:00:00,60.16,60.16,60.02,60.03,1607996.0,49.3499,49.3499,49.235,49.2432,1607996.0
2019-02-21 09:30:00,60.01,60.01,59.88,59.95,891330.0,49.2268,49.2268,49.1202,49.1776,891330.0
2019-02-21 10:00:00,59.95,59.95,59.81,59.85,927734.0,49.1776,49.1776,49.0628,49.0956,927734.0
2019-02-21 11:00:00,59.86,59.96,59.83,59.94,806958.0,49.1038,49.1858,49.0792,49.1694,806958.0
2019-02-21 12:00:00,59.94,59.97,59.88,59.97,451156.0,49.1694,49.194,49.1202,49.194,451156.0
2019-02-21 13:00:00,59.97,59.97,59.88,59.91,833591.0,49.194,49.194,49.1202,49.1448,833591.0
2019-02-21 14:00:00,59.91,59.92,59.76,59.79,1020934.0,49.1448,49.153,49.0218,49.0464,1020934.0
2019-02-21 15:00:00,59.79,59.88,59.74,59.88,1127664.0,49.0464,49.1202,49.0053,49.1202,1127664.0
2019-02-22 09:30:00,60.12,60.12,60.01,60.09,4892665.0,49.3171,49.3171,49.2268,49.2925,4892665.0
2019-02-22 10:00:00,60.09,60.18,60.08,60.13,1022268.0,49.2925,49.3663,49.2843,49.3253,1022268.0
2019-02-22 11:00:00,60.13,60.2,60.11,60.19,589112.0,49.3253,49.3827,49.3089,49.3745,589112.0
2019-02-22 12:00:00,60.19,60.23,60.11,60.16,453627.0,49.3745,49.4073,49.3089,49.3499,453627.0
2019-02-22 13:00:00,60.17,60.17,60.13,60.14,402130.0,49.3581,49.3581,49.3253,49.3335,402130.0
2019-02-22 14:00:00,60.14,60.16,60.01,60.02,1213454.0,49.3335,49.3499,49.2268,49.235,1213454.0
2019-02-22 15:00:00,60.02,60.12,60.0,60.1,1030695.0,49.235,49.3171,49.2186,49.3007,1030695.0
2019-02-25 09:30:00,60.45,60.53,60.39,60.39,793147.0,49.5878,49.6534,49.5385,49.5385,793147.0
2019-02-25 10:00:00,60.39,60.48,60.36,60.47,736179.0,49.5385,49.6124,49.5139,49.6042,736179.0
2019-02-25 11:00:00,60.47,60.47,60.35,60.35,1334741.0,49.6042,49.6042,49.5057,49.5057,1334741.0
2019-02-25 12:00:00,60.35,60.36,60.26,60.28,814508.0,49.5057,49.5139,49.4319,49.4483,814508.0
2019-02-25 13:00:00,60.28,60.31,60.26,60.3,558628.0,49.4483,49.4729,49.4319,49.4647,558628.0
2019-02-25 14:00:00,60.3,60.36,60.3,60.33,561687.0,49.4647,49.5139,49.4647,49.4893,561687.0
2019-02-25 15:00:00,60.33,60.35,60.25,60.28,1750641.0,49.4893,49.5057,49.4237,49.4483,1750641.0
2019-02-26 09:30:00,60.43,60.52,60.39,60.49,502356.0,49.5714,49.6452,49.5385,49.6206,502356.0
2019-02-26 10:00:00,60.48,60.56,60.44,60.48,638989.0,49.6124,49.678,49.5796,49.6124,638989.0
2019-02-26 11:00:00,60.48,60.69,60.47,60.57,520442.0,49.6124,49.7846,49.6042,49.6862,520442.0
2019-02-26 12:00:00,60.58,60.6,60.5,60.54,421910.0,49.6944,49.7108,49.6288,49.6616,421910.0
2019-02-26 13:00:00,60.53,60.57,60.52,60.57,421280.0,49.6534,49.6862,49.6452,49.6862,421280.0
2019-02-26 14:00:00,60.57,60.73,60.57,60.7,593239.0,49.6862,49.8175,49.6862,49.7928,593239.0
2019-02-26 15:00:00,60.71,60.73,60.59,60.6,1089141.0,49.801,49.8175,49.7026,49.7108,1089141.0
2019-02-27 09:30:00,60.47,60.55,60.45,60.49,437468.0,49.6042,49.6698,49.5878,49.6206,437468.0
2019-02-27 10:00:00,60.48,60.5,60.28,60.36,996495.0,49.6124,49.6288,49.4483,49.5139,996495.0
2019-02-27 11:00:00,60.36,60.48,60.34,60.46,739777.0,49.5139,49.6124,49.4975,49.596,739777.0
2019-02-27 12:00:00,60.46,60.48,60.43,60.44,376192.0,49.596,49.6124,49.5714,49.5796,376192.0
2019-02-27 13:00:00,60.44,60.52,60.43,60.47,424988.0,49.5796,49.6452,49.5714,49.6042,424988.0
2019-02-27 14:00:00,60.47,60.49,60.43,60.47,1048604.0,49.6042,49.6206,49.5714,49.6042,1048604.0
2019-02-27 15:00:00,60.47,60.48,60.33,60.34,2043298.0,49.6042,49.6124,49.4893,49.4975,2043298.0
2019-02-28 09:30:00,60.32,60.37,60.25,60.31,401211.0,49.4811,49.5221,49.4237,49.4729,401211.0
2019-02-28 10:00:00,60.31,60.36,60.19,60.34,894533.0,49.4729,49.5139,49.3745,49.4975,894533.0
2019-02-28 11:00:00,60.35,60.43,60.31,60.31,2056956.0,49.5057,49.5714,49.4729,49.4729,2056956.0
2019-02-28 12:00:00,60.32,60.39,60.27,60.38,837448.0,49.4811,49.5385,49.4401,49.5303,837448.0
2019-02-28 13:00:00,60.39,60.4,60.32,60.34,290640.0,49.5385,49.5468,49.4811,49.4975,290640.0
2019-02-28 14:00:00,60.33,60.36,60.26,60.28,803005.0,49.4893,49.5139,49.4319,49.4483,803005.0
2019-02-28 15:00:00,60.28,60.31,60.19,60.23,3021857.0,49.4483,49.4729,49.3745,49.4073,3021857.0
2019-03-01 09:30:00,60.6,60.71,60.57,60.68,2343365.0,49.7108,49.801,49.6862,49.7764,2343365.0
2019-03-01 10:00:00,60.68,60.72,60.5,60.55,1342337.0,49.7764,49.8092,49.6288,49.6698,1342337.0
2019-03-01 11:00:00,60.55,60.56,60.39,60.43,1572625.0,49.6698,49.678,49.5385,49.5714,1572625.0
2019-03-01 12:00:00,60.44,60.5,60.42,60.48,491187.0,49.5796,49.6288,49.5632,49.6124,491187.0
2019-03-01 13:00:00,60.48,60.51,60.45,60.45,487299.0,49.6124,49.637,49.5878,49.5878,487299.0
2019-03-01 14:00:00,60.46,60.53,60.43,60.52,807549.0,49.596,49.6534,49.5714,49.6452,807549.0
2019-03-01 15:00:00,60.51,60.62,60.49,60.62,1325186.0,49.637,49.7272,49.6206,49.7272,1325186.0
2019-03-04 09:30:00,60.67,60.7,60.54,60.61,429194.0,49.7682,49.7928,49.6616,49.719,429194.0
2019-03-04 10:00:00,60.61,60.62,60.52,60.54,1059429.0,49.719,49.7272,49.6452,49.6616,1059429.0
2019-03-04 11:00:00,60.54,60.55,60.25,60.28,920514.0,49.6616,49.6698,49.4237,49.4483,920514.0
2019-03-04 12:00:00,60.27,60.33,60.18,60.23,1302571.0,49.4401,49.4893,49.3663,49.4073,1302571.0
2019-03-04 13:00:00,60.23,60.36,60.16,60.36,649105.0,49.4073,49.5139,49.3499,49.5139,649105.0
2019-03-04 14:00:00,60.36,60.42,60.32,60.38,760821.0,49.5139,49.5632,49.4811,49.5303,760821.0
2019-03-04 15:00:00,60.39,60.43,60.33,60.39,1242203.0,49.5385,49.5714,49.4893,49.5385,1242203.0
2019-03-05 09:30:00,60.35,60.42,60.32,60.36,411607.0,49.5057,49.5632,49.4811,49.5139,411607.0
2019-03-05 10:00:00,60.37,60.47,60.29,60.46,5318171.0,49.5221,49.6042,49.4565,49.596,5318171.0
2019-03-05 11:00:00,60.46,60.56,60.41,60.51,707753.0,49.596,49.678,49.555,49.637,707753.0
2019-03-05 12:00:00,60.49,60.52,60.45,60.52,401261.0,49.6206,49.6452,49.5878,49.6452,401261.0
2019-03-05 13:00:00,60.51,60.58,60.49,60.54,583164.0,49.637,49.6944,49.6206,49.6616,583164.0
2019-03-05 14:00:00,60.55,60.59,60.54,60.56,610434.0,49.6698,49.7026,49.6616,49.678,610434.0
2019-03-05 15:00:00,60.56,60.59,60.45,60.46,1266724.0,49.678,49.7026,49.5878,49.596,1266724.0
2019-03-06 09:30:00,60.56,60.57,60.38,60.42,536864.0,49.678,49.6862,49.5303,49.5632,536864.0
2019-03-06 10:00:00,60.42,60.45,60.31,60.38,1062168.0,49.5632,49.5878,49.4729,49.5303,1062168.0
2019-03-06 11:00:00,60.37,60.45,60.31,60.34,921408.0,49.5221,49.5878,49.4729,49.4975,921408.0
2019-03-06 12:00:00,60.34,60.42,60.29,60.3,867372.0,49.4975,49.5632,49.4565,49.4647,867372.0
2019-03-06 13:00:00,60.31,60.37,60.26,60.35,859505.0,49.4729,49.5221,49.4319,49.5057,859505.0
2019-03-06 14:00:00,60.36,60.38,60.31,60.34,779525.0,49.5139,49.5303,49.4729,49.4975,779525.0
2019-03-06 15:00:00,60.34,60.37,60.29,60.3,888021.0,49.4975,49.5221,49.4565,49.4647,888021.0
2019-03-07 09:30:00,60.02,60.05,59.63,59.68,762357.0,49.235,49.2596,48.9151,48.9561,762357.0
2019-03-07 10:00:00,59.68,59.74,59.56,59.69,6313928.0,48.9561,49.0053,48.8577,48.9643,6313928.0
2019-03-07 11:00:00,59.68,59.8,59.64,59.72,1262578.0,48.9561,49.0546,48.9233,48.9889,1262578.0
2019-03-07 12:00:00,59.71,59.83,59.66,59.8,955521.0,48.9807,49.0792,48.9397,49.0546,955521.0
2019-03-07 13:00:00,59.81,59.81,59.69,59.71,616133.0,49.0628,49.0628,48.9643,48.9807,616133.0
2019-03-07 14:00:00,59.71,59.74,59.47,59.5,1250167.0,48.9807,49.0053,48.7839,48.8085,1250167.0
2019-03-07 15:00:00,59.49,59.58,59.45,59.47,1330016.0,48.8003,48.8741,48.7675,48.7839,1330016.0
2019-03-08 09:30:00,59.07,59.22,59.07,59.14,1129041.0,48.4557,48.5788,48.4557,48.5132,1129041.0
2019-03-08 10:00:00,59.14,59.32,59.1,59.22,1336421.0,48.5132,48.6608,48.4803,48.5788,1336421.0
2019-03-08 11:00:00,59.21,59.35,59.19,59.24,1258041.0,48.5706,48.6854,48.5542,48.5952,1258041.0
2019-03-08 12:00:00,59.24,59.26,59.19,59.22,490614.0,48.5952,48.6116,48.5542,48.5788,490614.0
2019-03-08 13:00:00,59.22,59.3,59.21,59.29,471419.0,48.5788,48.6444,48.5706,48.6362,471419.0
2019-03-08 14:00:00,59.29,59.41,59.25,59.37,953660.0,48.6362,48.7346,48.6034,48.7018,953660.0
2019-03-08 15:00:00,59.37,59.45,59.31,59.44,1557532.0,48.7018,48.7675,48.6526,48.7593,1557532.0
2019-03-11 09:30:00,59.47,59.64,59.47,59.64,617949.0,48.7839,48.9233,48.7839,48.9233,617949.0
2019-03-11 10:00:00,59.63,59.73,59.63,59.71,707529.0,48.9151,48.9971,48.9151,48.9807,707529.0
2019-03-11 11:00:00,59.72,59.79,59.7,59.78,434673.0,48.9889,49.0464,48.9725,49.0382,434673.0
2019-03-11 12:00:00,59.78,59.82,59.75,59.81,532948.0,49.0382,49.071,49.0135,49.0628,532948.0
2019-03-11 13:00:00,59.82,59.93,59.81,59.92,427917.0,49.071,49.1612,49.0628,49.153,427917.0
2019-03-11 14:00:00,59.93,59.94,59.89,59.92,548855.0,49.1612,49.1694,49.1284,49.153,548855.0
2019-03-11 15:00:00,59.92,59.99,59.89,59.98,818905.0,49.153,49.2104,49.1284,49.2022,818905.0
2019-03-12 09:30:00,59.97,60.05,59.94,60.03,738844.0,49.194,49.2596,49.1694,49.2432,738844.0
2019-03-12 10:00:00,60.03,60.08,59.98,60.05,4768153.0,49.2432,49.2843,49.2022,49.2596,4768153.0
2019-03-12 11:00:00,60.04,60.06,59.95,60.04,559854.0,49.2514,49.2678,49.1776,49.2514,559854.0
2019-03-12 12:00:00,60.04,60.08,60.0,60.03,449153.0,49.2514,49.2843,49.2186,49.2432,449153.0
2019-03-12 13:00:00,60.03,60.04,59.98,60.03,545299.0,49.2432,49.2514,49.2022,49.2432,545299.0
2019-03-12 14:00:00,60.03,60.05,59.98,60.02,699343.0,49.2432,49.2596,49.2022,49.235,699343.0
2019-03-12 15:00:00,60.01,60.03,59.9,59.98,1429122.0,49.2268,49.2432,49.1366,49.2022,1429122.0
2019-03-13 09:30:00,60.18,60.25,60.13,60.22,447201.0,49.3663,49.4237,49.3253,49.3991,447201.0
2019-03-13 10:00:00,60.23,60.3,60.21,60.26,564794.0,49.4073,49.4647,49.3909,49.4319,564794.0
2019-03-13 11:00:00,60.26,60.41,60.25,60.39,454384.0,49.4319,49.555,49.4237,49.5385,454384.0
2019-03-13 12:00:00,60.4,60.44,60.34,60.44,681569.0,49.5468,49.5796,49.4975,49.5796,681569.0
2019-03-13 13:00:00,60.44,60.47,60.41,60.45,1418028.0,49.5796,49.6042,49.555,49.5878,1418028.0
2019-03-13 14:00:00,60.45,60.5,60.36,60.46,2072565.0,49.5878,49.6288,49.5139,49.596,2072565.0
2019-03-13 15:00:00,60.46,60.53,60.41,60.46,1643726.0,49.596,49.6534,49.555,49.596,1643726.0
2019-03-14 09:30:00,60.43,60.46,60.38,60.45,4825303.0,49.5714,49.596,49.5303,49.5878,4825303.0
2019-03-14 10:00:00,60.45,60.45,60.34,60.39,514804.0,49.5878,49.5878,49.4975,49.5385,514804.0
2019-03-14 11:00:00,60.39,60.55,60.36,60.53,609548.0,49.5385,49.6698,49.5139,49.6534,609548.0
2019-03-14 12:00:00,60.52,60.56,60.46,60.51,714813.0,49.6452,49.678,49.596,49.637,714813.0
2019-03-14 13:00:00,60.51,60.52,60.43,60.44,461653.0,49.637,49.6452,49.5714,49.5796,461653.0
2019-03-14 14:00:00,60.45,60.52,60.43,60.43,770867.0,49.5878,49.6452,49.5714,49.5714,770867.0
2019-03-14 15:00:00,60.44,60.48,60.41,60.46,1974520.0,49.5796,49.6124,49.555,49.596,1974520.0
2019-03-15 09:30:00,60.85,61.0,60.84,60.92,687678.0,49.9159,50.0389,49.9077,49.9733,687678.0
2019-03-15 10:00:00,60.93,60.93,60.82,60.87,688425.0,49.9815,49.9815,49.8913,49.9323,688425.0
2019-03-15 11:00:00,60.87,61.04,60.86,60.97,780706.0,49.9323,50.0717,49.9241,50.0143,780706.0
2019-03-15 12:00:00,60.97,61.08,60.95,61.05,960394.0,50.0143,50.1046,49.9979,50.08,960394.0
2019-03-15 13:00:00,61.06,61.1,61.05,61.07,421685.0,50.0882,50.121,50.08,50.0964,421685.0
2019-03-15 14:00:00,61.06,61.07,61.02,61.04,644512.0,50.0882,50.0964,50.0553,50.0717,644512.0
2019-03-15 15:00:00,61.04,61.08,60.99,61.06,2134439.0,50.0717,50.1046,50.0307,50.0882,2134439.0
2019-03-18 09:30:00,61.19,61.24,61.15,61.22,7346644.0,50.1948,50.2358,50.162,50.2194,7346644.0
2019-03-18 10:00:00,61.22,61.26,61.17,61.25,674499.0,50.2194,50.2522,50.1784,50.244,674499.0
2019-03-18 11:00:00,61.24,61.25,61.09,61.14,613328.0,50.2358,50.244,50.1128,50.1538,613328.0
2019-03-18 12:00:00,61.14,61.26,61.14,61.25,607644.0,50.1538,50.2522,50.1538,50.244,607644.0
2019-03-18 13:00:00,61.25,61.26,61.2,61.23,429992.0,50.244,50.2522,50.203,50.2276,429992.0
2019-03-18 14:00:00,61.24,61.28,61.2,61.28,629666.0,50.2358,50.2686,50.203,50.2686,629666.0
2019-03-18 15:00:00,61.28,61.33,61.26,61.32,926963.0,50.2686,50.3096,50.2522,50.3014,926963.0
2019-03-19 09:30:00,61.7,61.7,61.62,61.63,7177876.0,50.6132,50.6132,50.5475,50.5557,7177876.0
2019-03-19 10:00:00,61.63,61.68,61.53,61.53,572607.0,50.5557,50.5967,50.4737,50.4737,572607.0
2019-03-19 11:00:00,61.54,61.67,61.52,61.63,673682.0,50.4819,50.5885,50.4655,50.5557,673682.0
2019-03-19 12:00:00,61.64,61.67,61.41,61.54,1013665.0,50.5639,50.5885,50.3753,50.4819,1013665.0
2019-03-19 13:00:00,61.53,61.56,61.48,61.49,631647.0,50.4737,50.4983,50.4327,50.4409,631647.0
2019-03-19 14:00:00,61.49,61.5,61.43,61.44,520728.0,50.4409,50.4491,50.3917,50.3999,520728.0
2019-03-19 15:00:00,61.44,61.45,61.31,61.45,1018144.0,50.3999,50.4081,50.2932,50.4081,1018144.0
2019-03-20 09:30:00,61.25,61.3,61.13,61.14,511035.0,50.244,50.285,50.1456,50.1538,511035.0
2019-03-20 10:00:00,61.14,61.2,61.1,61.17,506609.0,50.1538,50.203,50.121,50.1784,506609.0
2019-03-20 11:00:00,61.18,61.24,61.07,61.09,737015.0,50.1866,50.2358,50.0964,50.1128,737015.0
2019-03-20 12:00:00,61.09,61.16,61.0,61.09,589432.0,50.1128,50.1702,50.0389,50.1128,589432.0
2019-03-20 13:00:00,61.08,61.18,61.07,61.18,597914.0,50.1046,50.1866,50.0964,50.1866,597914.0
2019-03-20 14:00:00,61.19,61.75,61.19,61.72,1760256.0,50.1948,50.6542,50.1948,50.6296,1760256.0
2019-03-20 15:00:00,61.72,61.73,61.39,61.44,2254638.0,50.6296,50.6378,50.3589,50.3999,2254638.0
2019-03-21 09:30:00,61.03,61.26,61.03,61.24,5929466.0,50.0635,50.2522,50.0635,50.2358,5929466.0
2019-03-21 10:00:00,61.23,61.27,61.17,61.26,1676076.0,50.2276,50.2604,50.1784,50.2522,1676076.0
2019-03-21 11:00:00,61.27,61.36,61.18,61.35,1217568.0,50.2604,50.3342,50.1866,50.326,1217568.0
2019-03-21 12:00:00,61.34,61.35,61.1,61.19,983148.0,50.3178,50.326,50.121,50.1948,983148.0
2019-03-21 13:00:00,61.19,61.28,61.17,61.28,797248.0,50.1948,50.2686,50.1784,50.2686,797248.0
2019-03-21 14:00:00,61.28,61.44,61.26,61.37,919873.0,50.2686,50.3999,50.2522,50.3425,919873.0
2019-03-21 15:00:00,61.38,61.47,61.33,61.46,3367977.0,50.3507,50.4245,50.3096,50.4163,3367977.0
2019-03-22 09:30:00,60.75,60.85,60.61,60.62,917746.0,49.8339,49.9159,49.719,49.7272,917746.0
2019-03-22 10:00:00,60.61,60.75,60.44,60.46,1539336.0,49.719,49.8339,49.5796,49.596,1539336.0
2019-03-22 11:00:00,60.45,60.52,60.31,60.32,916506.0,49.5878,49.6452,49.4729,49.4811,916506.0
2019-03-22 12:00:00,60.32,60.42,60.23,60.33,969964.0,49.4811,49.5632,49.4073,49.4893,969964.0
2019-03-22 13:00:00,60.33,60.42,60.3,60.34,1566487.0,49.4893,49.5632,49.4647,49.4975,1566487.0
2019-03-22 14:00:00,60.35,60.53,60.34,60.5,693138.0,49.5057,49.6534,49.4975,49.6288,693138.0
2019-03-22 15:00:00,60.5,60.54,60.23,60.26,2046574.0,49.6288,49.6616,49.4073,49.4319,2046574.0
2019-03-25 09:30:00,60.15,60.31,60.06,60.08,858061.0,49.3417,49.4729,49.2678,49.2843,858061.0
2019-03-25 10:00:00,60.09,60.27,60.03,60.24,1387890.0,49.2925,49.4401,49.2432,49.4155,1387890.0
2019-03-25 11:00:00,60.23,60.36,60.18,60.19,966487.0,49.4073,49.5139,49.3663,49.3745,966487.0
2019-03-25 12:00:00,60.19,60.26,60.13,60.21,842414.0,49.3745,49.4319,49.3253,49.3909,842414.0
2019-03-25 13:00:00,60.21,60.27,60.12,60.14,837582.0,49.3909,49.4401,49.3171,49.3335,837582.0
2019-03-25 14:00:00,60.14,60.17,60.07,60.17,1247210.0,49.3335,49.3581,49.276,49.3581,1247210.0
2019-03-25 15:00:00,60.17,60.29,60.15,60.29,1335264.0,49.3581,49.4565,49.3417,49.4565,1335264.0
2019-03-26 09:30:00,60.74,60.83,60.74,60.79,386233.0,49.8257,49.8995,49.8257,49.8667,386233.0
2019-03-26 10:00:00,60.79,60.83,60.69,60.81,621393.0,49.8667,49.8995,49.7846,49.8831,621393.0
2019-03-26 11:00:00,60.81,60.82,60.64,60.67,540186.0,49.8831,49.8913,49.7436,49.7682,540186.0
2019-03-26 12:00:00,60.67,60.7,60.57,60.65,617029.0,49.7682,49.7928,49.6862,49.7518,617029.0
2019-03-26 13:00:00,60.66,60.69,60.56,60.57,768320.0,49.76,49.7846,49.678,49.6862,768320.0
2019-03-26 14:00:00,60.57,60.62,60.5,60.61,605637.0,49.6862,49.7272,49.6288,49.719,605637.0
2019-03-26 15:00:00,60.6,60.67,60.54,60.66,1766000.0,49.7108,49.7682,49.6616,49.76,1766000.0
2019-03-27 09:30:00,60.75,60.85,60.61,60.63,708508.0,49.8339,49.9159,49.719,49.7354,708508.0
2019-03-27 10:00:00,60.63,60.74,60.45,60.5,1255952.0,49.7354,49.8257,49.5878,49.6288,1255952.0
2019-03-27 11:00:00,60.5,60.53,60.23,60.27,807871.0,49.6288,49.6534,49.4073,49.4401,807871.0
2019-03-27 12:00:00,60.27,60.57,60.25,60.5,1166518.0,49.4401,49.6862,49.4237,49.6288,1166518.0
2019-03-27 13:00:00,60.5,60.61,60.46,60.59,589867.0,49.6288,49.719,49.596,49.7026,589867.0
2019-03-27 14:00:00,60.59,60.65,60.54,60.58,776672.0,49.7026,49.7518,49.6616,49.6944,776672.0
2019-03-27 15:00:00,60.58,60.66,60.51,60.61,2175538.0,49.6944,49.76,49.637,49.719,2175538.0
2019-03-28 09:30:00,60.5,60.56,60.47,60.51,340946.0,49.6288,49.678,49.6042,49.637,340946.0
2019-03-28 10:00:00,60.51,60.59,60.45,60.46,613638.0,49.637,49.7026,49.5878,49.596,613638.0
2019-03-28 11:00:00,60.46,60.47,60.31,60.37,637532.0,49.596,49.6042,49.4729,49.5221,637532.0
2019-03-28 12:00:00,60.37,60.4,60.27,60.4,528220.0,49.5221,49.5468,49.4401,49.5468,528220.0
2019-03-28 13:00:00,60.4,60.48,60.38,60.48,260093.0,49.5468,49.6124,49.5303,49.6124,260093.0
2019-03-28 14:00:00,60.49,60.51,60.42,60.46,674214.0,49.6206,49.637,49.5632,49.596,674214.0
2019-03-28 15:00:00,60.46,60.53,60.45,60.52,1145841.0,49.596,49.6534,49.5878,49.6452,1145841.0
2019-03-29 09:30:00,60.73,60.8,60.69,60.76,899683.0,49.8175,49.8749,49.7846,49.8421,899683.0
2019-03-29 10:00:00,60.77,60.79,60.48,60.56,1518609.0,49.8503,49.8667,49.6124,49.678,1518609.0
2019-03-29 11:00:00,60.55,60.7,60.55,60.65,2522276.0,49.6698,49.7928,49.6698,49.7518,2522276.0
2019-03-29 12:00:00,60.66,60.75,60.58,60.71,1365693.0,49.76,49.8339,49.6944,49.801,1365693.0
2019-03-29 13:00:00,60.71,60.72,60.63,60.64,928423.0,49.801,49.8092,49.7354,49.7436,928423.0
2019-03-29 14:00:00,60.64,60.68,60.61,60.66,1235690.0,49.7436,49.7764,49.719,49.76,1235690.0
2019-03-29 15:00:00,60.66,60.74,60.58,60.73,4173588.0,49.76,49.8257,49.6944,49.8175,4173588.0
2019-04-01 09:30:00,61.3,61.37,61.26,61.3,3340868.0,50.285,50.3425,50.2522,50.285,3340868.0
2019-04-01 10:00:00,61.3,61.42,61.25,61.4,1533770.0,50.285,50.3835,50.244,50.3671,1533770.0
2019-04-01 11:00:00,61.41,61.44,61.34,61.42,1045645.0,50.3753,50.3999,50.3178,50.3835,1045645.0
2019-04-01 12:00:00,61.43,61.45,61.38,61.44,396548.0,50.3917,50.4081,50.3507,50.3999,396548.0
2019-04-01 13:00:00,61.45,61.48,61.42,61.47,392436.0,50.4081,50.4327,50.3835,50.4245,392436.0
2019-04-01 14:00:00,61.47,61.5,61.46,61.48,780597.0,50.4245,50.4491,50.4163,50.4327,780597.0
2019-04-01 15:00:00,61.48,61.56,61.43,61.52,2591507.0,50.4327,50.4983,50.3917,50.4655,2591507.0
2019-04-02 09:30:00,61.38,61.51,61.34,61.51,756982.0,50.3507,50.4573,50.3178,50.4573,756982.0
2019-04-02 10:00:00,61.51,61.51,61.36,61.37,857377.0,50.4573,50.4573,50.3342,50.3425,857377.0
2019-04-02 11:00:00,61.37,61.41,61.29,61.39,1099588.0,50.3425,50.3753,50.2768,50.3589,1099588.0
2019-04-02 12:00:00,61.39,61.43,61.36,61.43,375826.0,50.3589,50.3917,50.3342,50.3917,375826.0
2019-04-02 13:00:00,61.42,61.53,61.41,61.47,525858.0,50.3835,50.4737,50.3753,50.4245,525858.0
2019-04-02 14:00:00,61.48,61.53,61.47,61.53,557908.0,50.4327,50.4737,50.4245,50.4737,557908.0
2019-04-02 15:00:00,61.53,61.59,61.52,61.56,2394605.0,50.4737,50.5229,50.4655,50.4983,2394605.0
2019-04-03 09:30:00,61.98,62.04,61.95,61.99,406748.0,50.8428,50.8921,50.8182,50.851,406748.0
2019-04-03 10:00:00,61.99,62.08,61.97,62.05,1350185.0,50.851,50.9249,50.8346,50.9003,1350185.0
2019-04-03 11:00:00,62.05,62.21,62.03,62.2,585770.0,50.9003,51.0315,50.8839,51.0233,585770.0
2019-04-03 12:00:00,62.19,62.21,62.13,62.15,466478.0,51.0151,51.0315,50.9659,50.9823,466478.0
2019-04-03 13:00:00,62.15,62.18,62.02,62.02,460927.0,50.9823,51.0069,50.8757,50.8757,460927.0
2019-04-03 14:00:00,62.02,62.05,61.98,62.01,408857.0,50.8757,50.9003,50.8428,50.8675,408857.0
2019-04-03 15:00:00,62.0,62.06,61.93,62.05,1055168.0,50.8592,50.9085,50.8018,50.9003,1055168.0
2019-04-04 09:30:00,61.87,61.92,61.81,61.9,706960.0,50.7526,50.7936,50.7034,50.7772,706960.0
2019-04-04 10:00:00,61.91,61.95,61.81,61.87,1045480.0,50.7854,50.8182,50.7034,50.7526,1045480.0
2019-04-04 11:00:00,61.87,61.92,61.8,61.86,623254.0,50.7526,50.7936,50.6952,50.7444,623254.0
2019-04-04 12:00:00,61.86,61.9,61.8,61.85,429188.0,50.7444,50.7772,50.6952,50.7362,429188.0
2019-04-04 13:00:00,61.85,61.88,61.82,61.85,450031.0,50.7362,50.7608,50.7116,50.7362,450031.0
2019-04-04 14:00:00,61.85,61.92,61.84,61.9,848375.0,50.7362,50.7936,50.728,50.7772,848375.0
2019-04-04 15:00:00,61.9,61.97,61.87,61.92,1537949.0,50.7772,50.8346,50.7526,50.7936,1537949.0
2019-04-05 09:30:00,61.85,61.95,61.85,61.94,1692832.0,50.7362,50.8182,50.7362,50.81,1692832.0
2019-04-05 10:00:00,61.94,62.06,61.93,61.99,980413.0,50.81,50.9085,50.8018,50.851,980413.0
2019-04-05 11:00:00,62.0,62.03,61.91,61.94,1531351.0,50.8592,50.8839,50.7854,50.81,1531351.0
2019-04-05 12:00:00,61.93,61.97,61.89,61.92,402169.0,50.8018,50.8346,50.769,50.7936,402169.0
2019-04-05 13:00:00,61.93,61.97,61.91,61.97,1186203.0,50.8018,50.8346,50.7854,50.8346,1186203.0
2019-04-05 14:00:00,61.97,61.98,61.95,61.98,770773.0,50.8346,50.8428,50.8182,50.8428,770773.0
2019-04-05 15:00:00,61.97,62.05,61.94,62.04,1914051.0,50.8346,50.9003,50.81,50.8921,1914051.0
2019-04-08 09:30:00,62.04,62.08,61.93,61.96,2294563.0,50.8921,50.9249,50.8018,50.8264,2294563.0
2019-04-08 10:00:00,61.97,62.04,61.92,61.95,983962.0,50.8346,50.8921,50.7936,50.8182,983962.0
2019-04-08 11:00:00,61.96,62.0,61.92,61.95,436315.0,50.8264,50.8592,50.7936,50.8182,436315.0
2019-04-08 12:00:00,61.95,62.0,61.91,61.98,372763.0,50.8182,50.8592,50.7854,50.8428,372763.0
2019-04-08 13:00:00,61.99,62.03,61.97,62.03,319655.0,50.851,50.8839,50.8346,50.8839,319655.0
2019-04-08 14:00:00,62.03,62.04,61.98,62.0,685118.0,50.8839,50.8921,50.8428,50.8592,685118.0
2019-04-08 15:00:00,62.0,62.08,61.97,62.07,1737251.0,50.8592,50.9249,50.8346,50.9167,1737251.0
2019-04-09 09:30:00,61.9,61.9,61.71,61.79,800713.0,50.7772,50.7772,50.6214,50.687,800713.0
2019-04-09 10:00:00,61.8,61.85,61.72,61.79,699434.0,50.6952,50.7362,50.6296,50.687,699434.0
2019-04-09 11:00:00,61.8,61.85,61.72,61.76,705927.0,50.6952,50.7362,50.6296,50.6624,705927.0
2019-04-09 12:00:00,61.77,61.82,61.74,61.74,327811.0,50.6706,50.7116,50.646,50.646,327811.0
2019-04-09 13:00:00,61.74,61.75,61.67,61.71,553260.0,50.646,50.6542,50.5885,50.6214,553260.0
2019-04-09 14:00:00,61.71,61.71,61.66,61.7,623100.0,50.6214,50.6214,50.5803,50.6132,623100.0
2019-04-09 15:00:00,61.7,61.72,61.66,61.7,919510.0,50.6132,50.6296,50.5803,50.6132,919510.0
2019-04-10 09:30:00,61.83,61.85,61.72,61.79,8928986.0,50.7198,50.7362,50.6296,50.687,8928986.0
2019-04-10 10:00:00,61.78,61.82,61.73,61.78,1415208.0,50.6788,50.7116,50.6378,50.6788,1415208.0
2019-04-10 11:00:00,61.78,61.93,61.77,61.9,1030338.0,50.6788,50.8018,50.6706,50.7772,1030338.0
2019-04-10 12:00:00,61.9,61.94,61.88,61.93,567718.0,50.7772,50.81,50.7608,50.8018,567718.0
2019-04-10 13:00:00,61.93,61.95,61.9,61.93,571868.0,50.8018,50.8182,50.7772,50.8018,571868.0
2019-04-10 14:00:00,61.93,61.95,61.85,61.89,823732.0,50.8018,50.8182,50.7362,50.769,823732.0
2019-04-10 15:00:00,61.9,61.96,61.87,61.93,1539121.0,50.7772,50.8264,50.7526,50.8018,1539121.0
2019-04-11 09:30:00,61.92,61.94,61.84,61.87,357990.0,50.7936,50.81,50.728,50.7526,357990.0
2019-04-11 10:00:00,61.88,61.97,61.85,61.94,497752.0,50.7608,50.8346,50.7362,50.81,497752.0
2019-04-11 11:00:00,61.95,61.96,61.78,61.82,517741.0,50.8182,50.8264,50.6788,50.7116,517741.0
2019-04-11 12:00:00,61.82,61.84,61.78,61.8,408571.0,50.7116,50.728,50.6788,50.6952,408571.0
2019-04-11 13:00:00,61.8,61.83,61.74,61.76,338066.0,50.6952,50.7198,50.646,50.6624,338066.0
2019-04-11 14:00:00,61.75,61.76,61.71,61.74,1300418.0,50.6542,50.6624,50.6214,50.646,1300418.0
2019-04-11 15:00:00,61.73,61.86,61.72,61.84,2920977.0,50.6378,50.7444,50.6296,50.728,2920977.0
2019-04-12 09:30:00,62.26,62.3,62.21,62.26,355879.0,51.0725,51.1053,51.0315,51.0725,355879.0
2019-04-12 10:00:00,62.27,62.29,62.18,62.2,628827.0,51.0807,51.0971,51.0069,51.0233,628827.0
2019-04-12 11:00:00,62.21,62.26,62.15,62.19,400383.0,51.0315,51.0725,50.9823,51.0151,400383.0
2019-04-12 12:00:00,62.18,62.25,62.14,62.23,404474.0,51.0069,51.0643,50.9741,51.0479,404474.0
2019-04-12 13:00:00,62.23,62.25,62.22,62.23,469531.0,51.0479,51.0643,51.0397,51.0479,469531.0
2019-04-12 14:00:00,62.23,62.25,62.17,62.18,567516.0,51.0479,51.0643,50.9987,51.0069,567516.0
2019-04-12 15:00:00,62.17,62.28,62.16,62.27,1433929.0,50.9987,51.0889,50.9905,51.0807,1433929.0
2019-04-15 09:30:00,62.37,62.39,62.21,62.25,455273.0,51.1628,51.1792,51.0315,51.0643,455273.0
2019-04-15 10:00:00,62.25,62.32,62.23,62.29,366100.0,51.0643,51.1217,51.0479,51.0971,366100.0
2019-04-15 11:00:00,62.29,62.31,62.26,62.28,427854.0,51.0971,51.1135,51.0725,51.0889,427854.0
2019-04-15 12:00:00,62.28,62.29,62.24,62.28,391649.0,51.0889,51.0971,51.0561,51.0889,391649.0
2019-04-15 13:00:00,62.28,62.31,62.27,62.29,318972.0,51.0889,51.1135,51.0807,51.0971,318972.0
2019-04-15 14:00:00,62.3,62.31,62.27,62.3,540925.0,51.1053,51.1135,51.0807,51.1053,540925.0
2019-04-15 15:00:00,62.3,62.33,62.27,62.33,901036.0,51.1053,51.1299,51.0807,51.1299,901036.0
2019-04-16 09:30:00,62.55,62.6,62.5,62.54,345066.0,51.3104,51.3514,51.2694,51.3022,345066.0
2019-04-16 10:00:00,62.55,62.56,62.48,62.49,954643.0,51.3104,51.3186,51.253,51.2612,954643.0
2019-04-16 11:00:00,62.49,62.55,62.44,62.49,468442.0,51.2612,51.3104,51.2202,51.2612,468442.0
2019-04-16 12:00:00,62.49,62.51,62.46,62.51,538456.0,51.2612,51.2776,51.2366,51.2776,538456.0
2019-04-16 13:00:00,62.51,62.52,62.46,62.48,2271110.0,51.2776,51.2858,51.2366,51.253,2271110.0
2019-04-16 14:00:00,62.48,62.51,62.45,62.51,556409.0,51.253,51.2776,51.2284,51.2776,556409.0
2019-04-16 15:00:00,62.51,62.52,62.39,62.41,1091043.0,51.2776,51.2858,51.1792,51.1956,1091043.0
2019-04-17 09:30:00,62.66,62.71,62.56,62.59,321874.0,51.4007,51.4417,51.3186,51.3432,321874.0
2019-04-17 10:00:00,62.59,62.62,62.48,62.56,765277.0,51.3432,51.3678,51.253,51.3186,765277.0
2019-04-17 11:00:00,62.57,62.58,62.45,62.47,450134.0,51.3268,51.335,51.2284,51.2448,450134.0
2019-04-17 12:00:00,62.46,62.53,62.43,62.51,766239.0,51.2366,51.294,51.212,51.2776,766239.0
2019-04-17 13:00:00,62.51,62.56,62.5,62.52,2555930.0,51.2776,51.3186,51.2694,51.2858,2555930.0
2019-04-17 14:00:00,62.51,62.55,62.46,62.54,449106.0,51.2776,51.3104,51.2366,51.3022,449106.0
2019-04-17 15:00:00,62.55,62.58,62.53,62.55,753333.0,51.3104,51.335,51.294,51.3104,753333.0
2019-04-18 09:30:00,62.49,62.56,62.45,62.46,617065.0,51.2612,51.3186,51.2284,51.2366,617065.0
2019-04-18 10:00:00,62.45,62.46,62.33,62.44,549342.0,51.2284,51.2366,51.1299,51.2202,549342.0
2019-04-18 11:00:00,62.43,62.48,62.39,62.45,5223043.0,51.212,51.253,51.1792,51.2284,5223043.0
2019-04-18 12:00:00,62.45,62.48,62.43,62.43,1314925.0,51.2284,51.253,51.212,51.212,1314925.0
2019-04-18 13:00:00,62.43,62.49,62.41,62.49,643463.0,51.212,51.2612,51.1956,51.2612,643463.0
2019-04-18 14:00:00,62.48,62.51,62.47,62.5,522460.0,51.253,51.2776,51.2448,51.2694,522460.0
2019-04-18 15:00:00,62.49,62.5,62.43,62.46,1085329.0,51.2612,51.2694,51.212,51.2366,1085329.0
2019-04-22 09:30:00,62.42,62.45,62.16,62.43,279853.0,51.2038,51.2284,50.9905,51.212,279853.0
2019-04-22 10:00:00,62.44,62.48,62.38,62.44,3715426.0,51.2202,51.253,51.171,51.2202,3715426.0
2019-04-22 11:00:00,62.44,62.44,62.37,62.38,372726.0,51.2202,51.2202,51.1628,51.171,372726.0
2019-04-22 12:00:00,62.38,62.4,62.36,62.39,250145.0,51.171,51.1874,51.1546,51.1792,250145.0
2019-04-22 13:00:00,62.39,62.43,62.38,62.41,340453.0,51.1792,51.212,51.171,51.1956,340453.0
2019-04-22 14:00:00,62.42,62.42,62.37,62.4,668899.0,51.2038,51.2038,51.1628,51.1874,668899.0
2019-04-22 15:00:00,62.4,62.42,62.37,62.4,1391638.0,51.1874,51.2038,51.1628,51.1874,1391638.0
2019-04-23 09:30:00,62.24,62.35,62.23,62.35,320741.0,51.0561,51.1464,51.0479,51.1464,320741.0
2019-04-23 10:00:00,62.35,62.41,62.28,62.4,8661716.0,51.1464,51.1956,51.0889,51.1874,8661716.0
2019-04-23 11:00:00,62.41,62.49,62.39,62.47,432621.0,51.1956,51.2612,51.1792,51.2448,432621.0
2019-04-23 12:00:00,62.47,62.52,62.44,62.47,540502.0,51.2448,51.2858,51.2202,51.2448,540502.0
2019-04-23 13:00:00,62.47,62.48,62.44,62.46,603093.0,51.2448,51.253,51.2202,51.2366,603093.0
2019-04-23 14:00:00,62.45,62.49,62.44,62.49,852029.0,51.2284,51.2612,51.2202,51.2612,852029.0
2019-04-23 15:00:00,62.48,62.54,62.46,62.53,1263273.0,51.253,51.3022,51.2366,51.294,1263273.0
2019-04-24 09:30:00,62.2,62.22,62.08,62.16,1805357.0,51.0233,51.0397,50.9249,50.9905,1805357.0
2019-04-24 10:00:00,62.16,62.24,62.11,62.24,478743.0,50.9905,51.0561,50.9495,51.0561,478743.0
2019-04-24 11:00:00,62.24,62.25,62.13,62.15,761532.0,51.0561,51.0643,50.9659,50.9823,761532.0
2019-04-24 12:00:00,62.14,62.15,62.0,62.0,374273.0,50.9741,50.9823,50.8592,50.8592,374273.0
2019-04-24 13:00:00,62.0,62.06,61.96,62.05,465088.0,50.8592,50.9085,50.8264,50.9003,465088.0
2019-04-24 14:00:00,62.05,62.08,62.01,62.03,1602395.0,50.9003,50.9249,50.8675,50.8839,1602395.0
2019-04-24 15:00:00,62.03,62.1,62.02,62.06,1225341.0,50.8839,50.9413,50.8757,50.9085,1225341.0
2019-04-25 09:30:00,61.89,61.93,61.83,61.93,614433.0,50.769,50.8018,50.7198,50.8018,614433.0
2019-04-25 10:00:00,61.92,62.01,61.85,61.97,3286206.0,50.7936,50.8675,50.7362,50.8346,3286206.0
2019-04-25 11:00:00,61.97,62.05,61.94,62.02,725619.0,50.8346,50.9003,50.81,50.8757,725619.0
2019-04-25 12:00:00,62.01,62.04,61.98,62.03,1038773.0,50.8675,50.8921,50.8428,50.8839,1038773.0
2019-04-25 13:00:00,62.03,62.05,62.0,62.05,317281.0,50.8839,50.9003,50.8592,50.9003,317281.0
2019-04-25 14:00:00,62.05,62.06,61.99,62.0,494758.0,50.9003,50.9085,50.851,50.8592,494758.0
2019-04-25 15:00:00,62.0,62.03,61.97,62.02,876800.0,50.8592,50.8839,50.8346,50.8757,876800.0
2019-04-26 09:30:00,62.13,62.18,62.03,62.09,526516.0,50.9659,51.0069,50.8839,50.9331,526516.0
2019-04-26 10:00:00,62.09,62.27,62.08,62.19,539700.0,50.9331,51.0807,50.9249,51.0151,539700.0
2019-04-26 11:00:00,62.2,62.26,62.17,62.2,282861.0,51.0233,51.0725,50.9987,51.0233,282861.0
2019-04-26 12:00:00,62.2,62.23,62.18,62.23,349285.0,51.0233,51.0479,51.0069,51.0479,349285.0
2019-04-26 13:00:00,62.23,62.23,62.18,62.23,577887.0,51.0479,51.0479,51.0069,51.0479,577887.0
2019-04-26 14:00:00,62.23,62.26,62.18,62.21,574650.0,51.0479,51.0725,51.0069,51.0315,574650.0
2019-04-26 15:00:00,62.21,62.27,62.2,62.24,1366267.0,51.0315,51.0807,51.0233,51.0561,1366267.0
2019-04-29 09:30:00,62.31,62.32,62.25,62.27,477559.0,51.1135,51.1217,51.0643,51.0807,477559.0
2019-04-29 10:00:00,62.28,62.42,62.25,62.4,446928.0,51.0889,51.2038,51.0643,51.1874,446928.0
2019-04-29 11:00:00,62.4,62.42,62.35,62.38,591756.0,51.1874,51.2038,51.1464,51.171,591756.0
2019-04-29 12:00:00,62.38,62.49,62.36,62.48,310510.0,51.171,51.2612,51.1546,51.253,310510.0
2019-04-29 13:00:00,62.48,62.49,62.45,62.49,420363.0,51.253,51.2612,51.2284,51.2612,420363.0
2019-04-29 14:00:00,62.49,62.54,62.48,62.51,587305.0,51.2612,51.3022,51.253,51.2776,587305.0
2019-04-29 15:00:00,62.5,62.54,62.49,62.51,1083489.0,51.2694,51.3022,51.2612,51.2776,1083489.0
2019-04-30 09:30:00,62.52,62.53,62.45,62.5,732387.0,51.2858,51.294,51.2284,51.2694,732387.0
2019-04-30 10:00:00,62.49,62.5,62.4,62.45,599643.0,51.2612,51.2694,51.1874,51.2284,599643.0
2019-04-30 11:00:00,62.45,62.56,62.31,62.49,1626906.0,51.2284,51.3186,51.1135,51.2612,1626906.0
2019-04-30 12:00:00,62.49,62.57,62.48,62.53,719932.0,51.2612,51.3268,51.253,51.294,719932.0
2019-04-30 13:00:00,62.54,62.66,62.51,62.62,596715.0,51.3022,51.4007,51.2776,51.3678,596715.0
2019-04-30 14:00:00,62.62,62.63,62.56,62.59,1233989.0,51.3678,51.376,51.3186,51.3432,1233989.0
2019-04-30 15:00:00,62.59,62.62,62.55,62.55,3099404.0,51.3432,51.3678,51.3104,51.3104,3099404.0
2019-05-01 09:30:00,62.64,62.68,62.59,62.63,729403.0,51.3842,51.4171,51.3432,51.376,729403.0
2019-05-01 10:00:00,62.61,62.72,62.58,62.63,1157765.0,51.3596,51.4499,51.335,51.376,1157765.0
2019-05-01 11:00:00,62.63,62.78,62.61,62.73,1145774.0,51.376,51.4991,51.3596,51.4581,1145774.0
2019-05-01 12:00:00,62.73,62.73,62.53,62.58,369067.0,51.4581,51.4581,51.294,51.335,369067.0
2019-05-01 13:00:00,62.59,62.65,62.55,62.59,559676.0,51.3432,51.3924,51.3104,51.3432,559676.0
2019-05-01 14:00:00,62.61,62.75,62.29,62.41,1457805.0,51.3596,51.4745,51.0971,51.1956,1457805.0
2019-05-01 15:00:00,62.41,62.46,62.17,62.19,1414172.0,51.1956,51.2366,50.9987,51.0151,1414172.0
2019-05-02 09:30:00,62.25,62.27,62.16,62.24,622355.0,51.0643,51.0807,50.9905,51.0561,622355.0
2019-05-02 10:00:00,62.23,62.29,62.17,62.18,460188.0,51.0479,51.0971,50.9987,51.0069,460188.0
2019-05-02 11:00:00,62.19,62.24,61.95,62.0,1132817.0,51.0151,51.0561,50.8182,50.8592,1132817.0
2019-05-02 12:00:00,62.0,62.08,61.95,62.03,606240.0,50.8592,50.9249,50.8182,50.8839,606240.0
2019-05-02 13:00:00,62.04,62.12,61.99,62.06,479690.0,50.8921,50.9577,50.851,50.9085,479690.0
2019-05-02 14:00:00,62.05,62.11,62.0,62.03,583532.0,50.9003,50.9495,50.8592,50.8839,583532.0
2019-05-02 15:00:00,62.03,62.12,62.02,62.07,1011811.0,50.8839,50.9577,50.8757,50.9167,1011811.0
2019-05-03 09:30:00,62.4,62.44,62.35,62.42,492258.0,51.1874,51.2202,51.1464,51.2038,492258.0
2019-05-03 10:00:00,62.41,62.53,62.4,62.52,760189.0,51.1956,51.294,51.1874,51.2858,760189.0
2019-05-03 11:00:00,62.51,62.65,62.51,62.62,681979.0,51.2776,51.3924,51.2776,51.3678,681979.0
2019-05-03 12:00:00,62.62,62.67,62.6,62.64,1082302.0,51.3678,51.4089,51.3514,51.3842,1082302.0
2019-05-03 13:00:00,62.65,62.69,62.62,62.66,399871.0,51.3924,51.4253,51.3678,51.4007,399871.0
2019-05-03 14:00:00,62.66,62.7,62.63,62.66,534830.0,51.4007,51.4335,51.376,51.4007,534830.0
2019-05-03 15:00:00,62.67,62.76,62.64,62.74,800653.0,51.4089,51.4827,51.3842,51.4663,800653.0
2019-05-06 09:30:00,61.43,61.66,61.3,61.66,586233.0,50.3917,50.5803,50.285,50.5803,586233.0
2019-05-06 10:00:00,61.66,61.79,61.6,61.79,929494.0,50.5803,50.687,50.5311,50.687,929494.0
2019-05-06 11:00:00,61.8,61.96,61.74,61.84,1928137.0,50.6952,50.8264,50.646,50.728,1928137.0
2019-05-06 12:00:00,61.84,61.91,61.83,61.85,612739.0,50.728,50.7854,50.7198,50.7362,612739.0
2019-05-06 13:00:00,61.84,61.96,61.83,61.96,522090.0,50.728,50.8264,50.7198,50.8264,522090.0
2019-05-06 14:00:00,61.96,62.1,61.94,62.09,965581.0,50.8264,50.9413,50.81,50.9331,965581.0
2019-05-06 15:00:00,62.09,62.13,62.04,62.07,1137797.0,50.9331,50.9659,50.8921,50.9167,1137797.0
2019-05-07 09:30:00,61.5,61.55,61.36,61.39,703820.0,50.4491,50.4901,50.3342,50.3589,703820.0
2019-05-07 10:00:00,61.39,61.39,61.13,61.15,1312923.0,50.3589,50.3589,50.1456,50.162,1312923.0
2019-05-07 11:00:00,61.15,61.24,61.02,61.05,1807338.0,50.162,50.2358,50.0553,50.08,1807338.0
2019-05-07 12:00:00,61.03,61.15,60.99,61.05,540795.0,50.0635,50.162,50.0307,50.08,540795.0
2019-05-07 13:00:00,61.05,61.07,60.89,60.94,772755.0,50.08,50.0964,49.9487,49.9897,772755.0
2019-05-07 14:00:00,60.93,60.97,60.8,60.89,1347803.0,49.9815,50.0143,49.8749,49.9487,1347803.0
2019-05-07 15:00:00,60.89,61.05,60.82,61.01,1404726.0,49.9487,50.08,49.8913,50.0471,1404726.0
2019-05-08 09:30:00,60.98,61.09,60.89,61.02,1234895.0,50.0225,50.1128,49.9487,50.0553,1234895.0
2019-05-08 10:00:00,61.03,61.16,60.95,61.16,2288856.0,50.0635,50.1702,49.9979,50.1702,2288856.0
2019-05-08 11:00:00,61.16,61.27,61.08,61.15,1636941.0,50.1702,50.2604,50.1046,50.162,1636941.0
2019-05-08 12:00:00,61.15,61.19,61.03,61.19,865365.0,50.162,50.1948,50.0635,50.1948,865365.0
2019-05-08 13:00:00,61.19,61.2,61.14,61.19,1098433.0,50.1948,50.203,50.1538,50.1948,1098433.0
2019-05-08 14:00:00,61.18,61.21,61.12,61.18,2701085.0,50.1866,50.2112,50.1374,50.1866,2701085.0
2019-05-08 15:00:00,61.18,61.24,61.06,61.09,2337211.0,50.1866,50.2358,50.0882,50.1128,2337211.0
2019-05-09 09:30:00,60.37,60.46,60.28,60.44,572873.0,49.5221,49.596,49.4483,49.5796,572873.0
2019-05-09 10:00:00,60.44,60.44,60.24,60.24,855234.0,49.5796,49.5796,49.4155,49.4155,855234.0
2019-05-09 11:00:00,60.25,60.4,60.18,60.36,599088.0,49.4237,49.5468,49.3663,49.5139,599088.0
2019-05-09 12:00:00,60.36,60.71,60.32,60.63,860774.0,49.5139,49.801,49.4811,49.7354,860774.0
2019-05-09 13:00:00,60.62,60.81,60.61,60.74,564892.0,49.7272,49.8831,49.719,49.8257,564892.0
2019-05-09 14:00:00,60.74,60.82,60.67,60.67,461734.0,49.8257,49.8913,49.7682,49.7682,461734.0
2019-05-09 15:00:00,60.68,60.81,60.59,60.73,939981.0,49.7764,49.8831,49.7026,49.8175,939981.0
2019-05-10 09:30:00,60.78,60.86,60.73,60.78,588633.0,49.8585,49.9241,49.8175,49.8585,588633.0
2019-05-10 10:00:00,60.77,60.78,60.46,60.48,1246951.0,49.8503,49.8585,49.596,49.6124,1246951.0
2019-05-10 11:00:00,60.48,60.67,60.42,60.6,2134481.0,49.6124,49.7682,49.5632,49.7108,2134481.0
2019-05-10 12:00:00,60.6,60.9,60.59,60.87,1104849.0,49.7108,49.9569,49.7026,49.9323,1104849.0
2019-05-10 13:00:00,60.88,61.06,60.85,61.01,1438379.0,49.9405,50.0882,49.9159,50.0471,1438379.0
2019-05-10 14:00:00,61.01,61.08,60.93,61.05,892781.0,50.0471,50.1046,49.9815,50.08,892781.0
2019-05-10 15:00:00,61.05,61.24,61.05,61.2,1434960.0,50.08,50.2358,50.08,50.203,1434960.0
2019-05-13 09:30:00,60.06,60.14,59.95,60.0,834825.0,49.2678,49.3335,49.1776,49.2186,834825.0
2019-05-13 10:00:00,59.98,60.07,59.85,59.97,712099.0,49.2022,49.276,49.0956,49.194,712099.0
2019-05-13 11:00:00,59.97,60.0,59.75,59.85,781378.0,49.194,49.2186,49.0135,49.0956,781378.0
2019-05-13 12:00:00,59.86,59.86,59.66,59.69,586472.0,49.1038,49.1038,48.9397,48.9643,586472.0
2019-05-13 13:00:00,59.68,59.87,59.66,59.86,855862.0,48.9561,49.112,48.9397,49.1038,855862.0
2019-05-13 14:00:00,59.85,59.99,59.79,59.93,2697335.0,49.0956,49.2104,49.0464,49.1612,2697335.0
2019-05-13 15:00:00,59.94,59.99,59.73,59.76,2517814.0,49.1694,49.2104,48.9971,49.0218,2517814.0
2019-05-14 09:30:00,60.2,60.29,60.14,60.18,586347.0,49.3827,49.4565,49.3335,49.3663,586347.0
2019-05-14 10:00:00,60.19,60.32,60.18,60.27,1163583.0,49.3745,49.4811,49.3663,49.4401,1163583.0
2019-05-14 11:00:00,60.27,60.46,60.25,60.44,1101014.0,49.4401,49.596,49.4237,49.5796,1101014.0
2019-05-14 12:00:00,60.44,60.5,60.4,60.45,800610.0,49.5796,49.6288,49.5468,49.5878,800610.0
2019-05-14 13:00:00,60.45,60.53,60.45,60.48,1061463.0,49.5878,49.6534,49.5878,49.6124,1061463.0
2019-05-14 14:00:00,60.49,60.51,60.35,60.39,920393.0,49.6206,49.637,49.5057,49.5385,920393.0
2019-05-14 15:00:00,60.38,60.47,60.32,60.35,3109381.0,49.5303,49.6042,49.4811,49.5057,3109381.0
2019-05-15 09:30:00,59.9,60.08,59.89,60.06,481871.0,49.1366,49.2843,49.1284,49.2678,481871.0
2019-05-15 10:00:00,60.06,60.56,60.02,60.5,1874343.0,49.2678,49.678,49.235,49.6288,1874343.0
2019-05-15 11:00:00,60.51,60.64,60.41,60.62,742101.0,49.637,49.7436,49.555,49.7272,742101.0
2019-05-15 12:00:00,60.63,60.67,60.54,60.59,1443735.0,49.7354,49.7682,49.6616,49.7026,1443735.0
2019-05-15 13:00:00,60.59,60.64,60.54,60.63,914857.0,49.7026,49.7436,49.6616,49.7354,914857.0
2019-05-15 14:00:00,60.63,60.65,60.59,60.6,510565.0,49.7354,49.7518,49.7026,49.7108,510565.0
2019-05-15 15:00:00,60.6,60.66,60.58,60.6,1467694.0,49.7108,49.76,49.6944,49.7108,1467694.0
2019-05-16 09:30:00,60.82,60.99,60.77,60.97,1154009.0,49.8913,50.0307,49.8503,50.0143,1154009.0
2019-05-16 10:00:00,60.97,61.14,60.92,61.14,732920.0,50.0143,50.1538,49.9733,50.1538,732920.0
2019-05-16 11:00:00,61.14,61.23,61.07,61.2,580280.0,50.1538,50.2276,50.0964,50.203,580280.0
2019-05-16 12:00:00,61.2,61.25,61.14,61.15,328842.0,50.203,50.244,50.1538,50.162,328842.0
2019-05-16 13:00:00,61.15,61.18,61.07,61.09,487356.0,50.162,50.1866,50.0964,50.1128,487356.0
2019-05-16 14:00:00,61.09,61.13,61.05,61.08,485594.0,50.1128,50.1456,50.08,50.1046,485594.0
2019-05-16 15:00:00,61.07,61.07,60.95,61.03,1692297.0,50.0964,50.0964,49.9979,50.0635,1692297.0
2019-05-17 09:30:00,60.66,60.84,60.65,60.74,632311.0,49.76,49.9077,49.7518,49.8257,632311.0
2019-05-17 10:00:00,60.73,60.93,60.65,60.92,525406.0,49.8175,49.9815,49.7518,49.9733,525406.0
2019-05-17 11:00:00,60.93,60.95,60.79,60.85,942082.0,49.9815,49.9979,49.8667,49.9159,942082.0
2019-05-17 12:00:00,60.85,60.87,60.77,60.84,364942.0,49.9159,49.9323,49.8503,49.9077,364942.0
2019-05-17 13:00:00,60.84,60.88,60.8,60.85,292556.0,49.9077,49.9405,49.8749,49.9159,292556.0
2019-05-17 14:00:00,60.85,60.86,60.78,60.81,505743.0,49.9159,49.9241,49.8585,49.8831,505743.0
2019-05-17 15:00:00,60.81,60.82,60.59,60.65,1539559.0,49.8831,49.8913,49.7026,49.7518,1539559.0
2019-05-20 09:30:00,60.35,60.43,60.22,60.43,934757.0,49.5057,49.5714,49.3991,49.5714,934757.0
2019-05-20 10:00:00,60.42,60.56,60.39,60.5,877696.0,49.5632,49.678,49.5385,49.6288,877696.0
2019-05-20 11:00:00,60.5,60.52,60.36,60.43,594001.0,49.6288,49.6452,49.5139,49.5714,594001.0
2019-05-20 12:00:00,60.43,60.51,60.41,60.42,296188.0,49.5714,49.637,49.555,49.5632,296188.0
2019-05-20 13:00:00,60.42,60.45,60.39,60.42,290535.0,49.5632,49.5878,49.5385,49.5632,290535.0
2019-05-20 14:00:00,60.42,60.42,60.3,60.33,390629.0,49.5632,49.5632,49.4647,49.4893,390629.0
2019-05-20 15:00:00,60.32,60.43,60.26,60.37,891631.0,49.4811,49.5714,49.4319,49.5221,891631.0
2019-05-21 09:30:00,60.71,60.76,60.56,60.58,450997.0,49.801,49.8421,49.678,49.6944,450997.0
2019-05-21 10:00:00,60.58,60.84,60.54,60.8,485503.0,49.6944,49.9077,49.6616,49.8749,485503.0
2019-05-21 11:00:00,60.79,60.81,60.61,60.62,627249.0,49.8667,49.8831,49.719,49.7272,627249.0
2019-05-21 12:00:00,60.63,60.71,60.62,60.69,703257.0,49.7354,49.801,49.7272,49.7846,703257.0
2019-05-21 13:00:00,60.7,60.76,60.68,60.73,1633919.0,49.7928,49.8421,49.7764,49.8175,1633919.0
2019-05-21 14:00:00,60.74,60.77,60.69,60.73,444233.0,49.8257,49.8503,49.7846,49.8175,444233.0
2019-05-21 15:00:00,60.74,60.8,60.71,60.8,873016.0,49.8257,49.8749,49.801,49.8749,873016.0
2019-05-22 09:30:00,60.52,60.61,60.41,60.61,618777.0,49.6452,49.719,49.555,49.719,618777.0
2019-05-22 10:00:00,60.61,60.68,60.52,60.55,1581958.0,49.719,49.7764,49.6452,49.6698,1581958.0
2019-05-22 11:00:00,60.56,60.64,60.49,60.62,676402.0,49.678,49.7436,49.6206,49.7272,676402.0
2019-05-22 12:00:00,60.61,60.63,60.53,60.58,512973.0,49.719,49.7354,49.6534,49.6944,512973.0
2019-05-22 13:00:00,60.57,60.62,60.51,60.61,2702031.0,49.6862,49.7272,49.637,49.719,2702031.0
2019-05-22 14:00:00,60.61,60.67,60.57,60.64,607004.0,49.719,49.7682,49.6862,49.7436,607004.0
2019-05-22 15:00:00,60.65,60.66,60.54,60.54,1169954.0,49.7518,49.76,49.6616,49.6616,1169954.0
2019-05-23 09:30:00,59.88,59.92,59.73,59.8,487636.0,49.1202,49.153,48.9971,49.0546,487636.0
2019-05-23 10:00:00,59.8,60.04,59.78,60.0,1702232.0,49.0546,49.2514,49.0382,49.2186,1702232.0
2019-05-23 11:00:00,59.99,60.01,59.88,59.89,964518.0,49.2104,49.2268,49.1202,49.1284,964518.0
2019-05-23 12:00:00,59.89,59.97,59.88,59.9,887682.0,49.1284,49.194,49.1202,49.1366,887682.0
2019-05-23 13:00:00,59.89,59.95,59.87,59.9,812052.0,49.1284,49.1776,49.112,49.1366,812052.0
2019-05-23 14:00:00,59.9,59.92,59.83,59.85,870595.0,49.1366,49.153,49.0792,49.0956,870595.0
2019-05-23 15:00:00,59.84,60.01,59.82,59.96,2393558.0,49.0874,49.2268,49.071,49.1858,2393558.0
2019-05-24 09:30:00,60.56,60.62,60.49,60.52,499830.0,49.678,49.7272,49.6206,49.6452,499830.0
2019-05-24 10:00:00,60.52,60.56,60.42,60.43,443932.0,49.6452,49.678,49.5632,49.5714,443932.0
2019-05-24 11:00:00,60.43,60.53,60.41,60.51,764653.0,49.5714,49.6534,49.555,49.637,764653.0
2019-05-24 12:00:00,60.5,60.61,60.48,60.61,398383.0,49.6288,49.719,49.6124,49.719,398383.0
2019-05-24 13:00:00,60.62,60.64,60.59,60.6,332196.0,49.7272,49.7436,49.7026,49.7108,332196.0
2019-05-24 14:00:00,60.6,60.61,60.56,60.6,423680.0,49.7108,49.719,49.678,49.7108,423680.0
2019-05-24 15:00:00,60.59,60.63,60.58,60.62,759073.0,49.7026,49.7354,49.6944,49.7272,759073.0
2019-05-28 09:30:00,60.57,60.68,60.55,60.63,3873280.0,49.6862,49.7764,49.6698,49.7354,3873280.0
2019-05-28 10:00:00,60.63,60.65,60.39,60.41,2104460.0,49.7354,49.7518,49.5385,49.555,2104460.0
2019-05-28 11:00:00,60.41,60.53,60.29,60.45,2962925.0,49.555,49.6534,49.4565,49.5878,2962925.0
2019-05-28 12:00:00,60.45,60.46,60.37,60.37,367583.0,49.5878,49.596,49.5221,49.5221,367583.0
2019-05-28 13:00:00,60.37,60.4,60.33,60.39,247508.0,49.5221,49.5468,49.4893,49.5385,247508.0
2019-05-28 14:00:00,60.38,60.38,60.23,60.25,686341.0,49.5303,49.5303,49.4073,49.4237,686341.0
2019-05-28 15:00:00,60.25,60.26,60.04,60.05,1163631.0,49.4237,49.4319,49.2514,49.2596,1163631.0
2019-05-29 09:30:00,59.66,59.67,59.5,59.56,543266.0,48.9397,48.9479,48.8085,48.8577,543266.0
2019-05-29 10:00:00,59.56,59.69,59.51,59.58,750813.0,48.8577,48.9643,48.8167,48.8741,750813.0
2019-05-29 11:00:00,59.58,59.65,59.38,59.42,783219.0,48.8741,48.9315,48.71,48.7428,783219.0
2019-05-29 12:00:00,59.42,59.55,59.4,59.47,495261.0,48.7428,48.8495,48.7264,48.7839,495261.0
2019-05-29 13:00:00,59.48,59.66,59.46,59.61,447971.0,48.7921,48.9397,48.7757,48.8987,447971.0
2019-05-29 14:00:00,59.61,59.65,59.47,59.51,683908.0,48.8987,48.9315,48.7839,48.8167,683908.0
2019-05-29 15:00:00,59.5,59.68,59.45,59.65,1073036.0,48.8085,48.9561,48.7675,48.9315,1073036.0
2019-05-30 09:30:00,59.71,59.86,59.71,59.83,1666572.0,48.9807,49.1038,48.9807,49.0792,1666572.0
2019-05-30 10:00:00,59.83,59.85,59.7,59.74,438905.0,49.0792,49.0956,48.9725,49.0053,438905.0
2019-05-30 11:00:00,59.74,59.82,59.68,59.79,406641.0,49.0053,49.071,48.9561,49.0464,406641.0
2019-05-30 12:00:00,59.81,59.89,59.77,59.86,845423.0,49.0628,49.1284,49.03,49.1038,845423.0
2019-05-30 13:00:00,59.86,59.88,59.8,59.84,299740.0,49.1038,49.1202,49.0546,49.0874,299740.0
2019-05-30 14:00:00,59.83,59.85,59.7,59.76,1104548.0,49.0792,49.0956,48.9725,49.0218,1104548.0
2019-05-30 15:00:00,59.76,59.92,59.68,59.91,2267446.0,49.0218,49.153,48.9561,49.1448,2267446.0
2019-05-31 09:30:00,59.1,59.19,59.06,59.17,1168386.0,48.4803,48.5542,48.4475,48.5378,1168386.0
2019-05-31 10:00:00,59.17,59.37,59.14,59.29,1546609.0,48.5378,48.7018,48.5132,48.6362,1546609.0
2019-05-31 11:00:00,59.29,59.42,59.26,59.38,1009282.0,48.6362,48.7428,48.6116,48.71,1009282.0
2019-05-31 12:00:00,59.37,59.39,59.3,59.33,425053.0,48.7018,48.7182,48.6444,48.669,425053.0
2019-05-31 13:00:00,59.33,59.43,59.31,59.42,277448.0,48.669,48.751,48.6526,48.7428,277448.0
2019-05-31 14:00:00,59.42,59.43,59.32,59.41,697887.0,48.7428,48.751,48.6608,48.7346,697887.0
2019-05-31 15:00:00,59.41,59.44,59.3,59.37,4849872.0,48.7346,48.7593,48.6444,48.7018,4849872.0
2019-06-03 09:30:00,59.55,59.57,59.4,59.4,1070311.0,48.8495,48.8659,48.7264,48.7264,1070311.0
2019-06-03 10:00:00,59.4,59.69,59.32,59.63,990429.0,48.7264,48.9643,48.6608,48.9151,990429.0
2019-06-03 11:00:00,59.62,59.67,59.52,59.53,2439097.0,48.9069,48.9479,48.8249,48.8331,2439097.0
2019-06-03 12:00:00,59.53,59.55,59.44,59.47,491977.0,48.8331,48.8495,48.7593,48.7839,491977.0
2019-06-03 13:00:00,59.47,59.7,59.43,59.67,1104664.0,48.7839,48.9725,48.751,48.9479,1104664.0
2019-06-03 14:00:00,59.68,59.74,59.59,59.63,937974.0,48.9561,49.0053,48.8823,48.9151,937974.0
2019-06-03 15:00:00,59.63,59.68,59.52,59.63,1626259.0,48.9151,48.9561,48.8249,48.9151,1626259.0
2019-06-04 09:30:00,60.06,60.18,59.94,60.01,740480.0,49.2678,49.3663,49.1694,49.2268,740480.0
2019-06-04 10:00:00,60.01,60.13,59.92,60.0,702754.0,49.2268,49.3253,49.153,49.2186,702754.0
2019-06-04 11:00:00,60.01,60.18,59.99,60.16,831992.0,49.2268,49.3663,49.2104,49.3499,831992.0
2019-06-04 12:00:00,60.16,60.26,60.12,60.22,605457.0,49.3499,49.4319,49.3171,49.3991,605457.0
2019-06-04 13:00:00,60.22,60.29,60.17,60.29,436636.0,49.3991,49.4565,49.3581,49.4565,436636.0
2019-06-04 14:00:00,60.29,60.32,60.24,60.28,663636.0,49.4565,49.4811,49.4155,49.4483,663636.0
2019-06-04 15:00:00,60.28,60.41,60.26,60.36,1031202.0,49.4483,49.555,49.4319,49.5139,1031202.0
2019-06-05 09:30:00,60.67,60.7,60.42,60.5,343329.0,49.7682,49.7928,49.5632,49.6288,343329.0
2019-06-05 10:00:00,60.49,60.51,60.31,60.36,2098787.0,49.6206,49.637,49.4729,49.5139,2098787.0
2019-06-05 11:00:00,60.37,60.41,60.34,60.37,805685.0,49.5221,49.555,49.4975,49.5221,805685.0
2019-06-05 12:00:00,60.38,60.39,60.3,60.36,1149104.0,49.5303,49.5385,49.4647,49.5139,1149104.0
2019-06-05 13:00:00,60.36,60.42,60.36,60.39,666951.0,49.5139,49.5632,49.5139,49.5385,666951.0
2019-06-05 14:00:00,60.39,60.43,60.31,60.33,694698.0,49.5385,49.5714,49.4729,49.4893,694698.0
2019-06-05 15:00:00,60.32,60.35,60.24,60.34,1140369.0,49.4811,49.5057,49.4155,49.4975,1140369.0
2019-06-06 09:30:00,60.51,60.62,60.47,60.47,490970.0,49.637,49.7272,49.6042,49.6042,490970.0
2019-06-06 10:00:00,60.48,60.57,60.38,60.52,519551.0,49.6124,49.6862,49.5303,49.6452,519551.0
2019-06-06 11:00:00,60.51,60.61,60.47,60.48,3002595.0,49.637,49.719,49.6042,49.6124,3002595.0
2019-06-06 12:00:00,60.48,60.53,60.44,60.51,643855.0,49.6124,49.6534,49.5796,49.637,643855.0
2019-06-06 13:00:00,60.51,60.52,60.47,60.49,448911.0,49.637,49.6452,49.6042,49.6206,448911.0
2019-06-06 14:00:00,60.48,60.57,60.46,60.52,1087696.0,49.6124,49.6862,49.596,49.6452,1087696.0
2019-06-06 15:00:00,60.53,60.69,60.51,60.57,879519.0,49.6534,49.7846,49.637,49.6862,879519.0
2019-06-07 09:30:00,61.08,61.3,61.08,61.28,725547.0,50.1046,50.285,50.1046,50.2686,725547.0
2019-06-07 10:00:00,61.28,61.46,61.26,61.45,513465.0,50.2686,50.4163,50.2522,50.4081,513465.0
2019-06-07 11:00:00,61.44,61.45,61.25,61.27,638655.0,50.3999,50.4081,50.244,50.2604,638655.0
2019-06-07 12:00:00,61.27,61.38,61.24,61.38,334664.0,50.2604,50.3507,50.2358,50.3507,334664.0
2019-06-07 13:00:00,61.37,61.39,61.3,61.37,488235.0,50.3425,50.3589,50.285,50.3425,488235.0
2019-06-07 14:00:00,61.37,61.38,61.29,61.32,396343.0,50.3425,50.3507,50.2768,50.3014,396343.0
2019-06-07 15:00:00,61.32,61.36,61.3,61.32,1451451.0,50.3014,50.3342,50.285,50.3014,1451451.0
2019-06-10 09:30:00,61.52,61.52,61.42,61.46,442123.0,50.4655,50.4655,50.3835,50.4163,442123.0
2019-06-10 10:00:00,61.46,61.57,61.41,61.56,497948.0,50.4163,50.5065,50.3753,50.4983,497948.0
2019-06-10 11:00:00,61.55,61.65,61.55,61.61,606626.0,50.4901,50.5721,50.4901,50.5393,606626.0
2019-06-10 12:00:00,61.61,61.62,61.53,61.54,263946.0,50.5393,50.5475,50.4737,50.4819,263946.0
2019-06-10 13:00:00,61.54,61.58,61.49,61.5,479247.0,50.4819,50.5147,50.4409,50.4491,479247.0
2019-06-10 14:00:00,61.51,61.52,61.44,61.51,417941.0,50.4573,50.4655,50.3999,50.4573,417941.0
2019-06-10 15:00:00,61.51,61.53,61.45,61.49,873712.0,50.4573,50.4737,50.4081,50.4409,873712.0
2019-06-11 09:30:00,62.02,62.12,61.9,61.95,645143.0,50.8757,50.9577,50.7772,50.8182,645143.0
2019-06-11 10:00:00,61.96,61.98,61.79,61.86,550456.0,50.8264,50.8428,50.687,50.7444,550456.0
2019-06-11 11:00:00,61.87,61.89,61.73,61.77,825267.0,50.7526,50.769,50.6378,50.6706,825267.0
2019-06-11 12:00:00,61.77,61.77,61.69,61.71,298506.0,50.6706,50.6706,50.605,50.6214,298506.0
2019-06-11 13:00:00,61.71,61.81,61.7,61.81,573799.0,50.6214,50.7034,50.6132,50.7034,573799.0
2019-06-11 14:00:00,61.8,61.84,61.73,61.75,502672.0,50.6952,50.728,50.6378,50.6542,502672.0
2019-06-11 15:00:00,61.75,61.79,61.71,61.79,578303.0,50.6542,50.687,50.6214,50.687,578303.0
2019-06-12 09:30:00,61.51,61.63,61.5,61.56,377740.0,50.4573,50.5557,50.4491,50.4983,377740.0
2019-06-12 10:00:00,61.55,61.62,61.51,61.58,343843.0,50.4901,50.5475,50.4573,50.5147,343843.0
2019-06-12 11:00:00,61.56,61.6,61.4,61.42,537196.0,50.4983,50.5311,50.3671,50.3835,537196.0
2019-06-12 12:00:00,61.4,61.49,61.38,61.45,348921.0,50.3671,50.4409,50.3507,50.4081,348921.0
2019-06-12 13:00:00,61.45,61.46,61.38,61.41,271584.0,50.4081,50.4163,50.3507,50.3753,271584.0
2019-06-12 14:00:00,61.41,61.42,61.34,61.36,574434.0,50.3753,50.3835,50.3178,50.3342,574434.0
2019-06-12 15:00:00,61.36,61.36,61.29,61.31,507895.0,50.3342,50.3342,50.2768,50.2932,507895.0
2019-06-13 09:30:00,61.42,61.49,61.38,61.4,1653121.0,50.3835,50.4409,50.3507,50.3671,1653121.0
2019-06-13 10:00:00,61.4,61.42,61.24,61.25,1845382.0,50.3671,50.3835,50.2358,50.244,1845382.0
2019-06-13 11:00:00,61.25,61.31,61.21,61.24,3932261.0,50.244,50.2932,50.2112,50.2358,3932261.0
2019-06-13 12:00:00,61.24,61.3,61.16,61.29,7962803.0,50.2358,50.285,50.1702,50.2768,7962803.0
2019-06-13 13:00:00,61.3,61.36,61.3,61.35,668107.0,50.285,50.3342,50.285,50.326,668107.0
2019-06-13 14:00:00,61.35,61.35,61.27,61.28,823959.0,50.326,50.326,50.2604,50.2686,823959.0
2019-06-13 15:00:00,61.28,61.34,61.22,61.34,1673725.0,50.2686,50.3178,50.2194,50.3178,1673725.0
2019-06-14 09:30:00,60.95,61.07,60.84,60.86,578962.0,49.9979,50.0964,49.9077,49.9241,578962.0
2019-06-14 10:00:00,60.86,60.95,60.85,60.93,843431.0,49.9241,49.9979,49.9159,49.9815,843431.0
2019-06-14 11:00:00,60.93,60.95,60.85,60.9,878487.0,49.9815,49.9979,49.9159,49.9569,878487.0
2019-06-14 12:00:00,60.9,60.91,60.85,60.87,519582.0,49.9569,49.9651,49.9159,49.9323,519582.0
2019-06-14 13:00:00,60.87,60.88,60.82,60.86,2434465.0,49.9323,49.9405,49.8913,49.9241,2434465.0
2019-06-14 14:00:00,60.86,60.88,60.85,60.85,538407.0,49.9241,49.9405,49.9159,49.9159,538407.0
2019-06-14 15:00:00,60.86,60.94,60.85,60.91,806986.0,49.9241,49.9897,49.9159,49.9651,806986.0
2019-06-17 09:30:00,59.68,59.79,59.65,59.75,723865.0,49.9376,50.0296,49.9125,49.9961,723865.0
2019-06-17 10:00:00,59.75,59.83,59.74,59.75,3104891.0,49.9961,50.0631,49.9878,49.9961,3104891.0
2019-06-17 11:00:00,59.76,59.83,59.72,59.78,990227.0,50.0045,50.0631,49.971,50.0213,990227.0
2019-06-17 12:00:00,59.78,59.79,59.73,59.73,315718.0,50.0213,50.0296,49.9794,49.9794,315718.0
2019-06-17 13:00:00,59.74,59.75,59.69,59.71,398028.0,49.9878,49.9961,49.9459,49.9627,398028.0
2019-06-17 14:00:00,59.72,59.74,59.68,59.7,451711.0,49.971,49.9878,49.9376,49.9543,451711.0
2019-06-17 15:00:00,59.7,59.7,59.64,59.68,770463.0,49.9543,49.9543,49.9041,49.9376,770463.0
2019-06-18 09:30:00,60.12,60.37,60.07,60.36,1223351.0,50.3057,50.5149,50.2639,50.5066,1223351.0
2019-06-18 10:00:00,60.36,60.47,60.29,60.45,814478.0,50.5066,50.5986,50.448,50.5819,814478.0
2019-06-18 11:00:00,60.45,60.49,60.35,60.36,1004573.0,50.5819,50.6153,50.4982,50.5066,1004573.0
2019-06-18 12:00:00,60.36,60.42,60.34,60.41,333133.0,50.5066,50.5568,50.4898,50.5484,333133.0
2019-06-18 13:00:00,60.41,60.41,60.34,60.4,467946.0,50.5484,50.5484,50.4898,50.54,467946.0
2019-06-18 14:00:00,60.39,60.47,60.39,60.43,1309336.0,50.5317,50.5986,50.5317,50.5651,1309336.0
2019-06-18 15:00:00,60.43,60.45,60.38,60.43,1054217.0,50.5651,50.5819,50.5233,50.5651,1054217.0
2019-06-19 09:30:00,60.57,60.7,60.56,60.61,527002.0,50.6823,50.7911,50.6739,50.7158,527002.0
2019-06-19 10:00:00,60.61,60.63,60.57,60.63,715977.0,50.7158,50.7325,50.6823,50.7325,715977.0
2019-06-19 11:00:00,60.64,60.66,60.6,60.62,565950.0,50.7409,50.7576,50.7074,50.7241,565950.0
2019-06-19 12:00:00,60.62,60.64,60.58,60.64,754259.0,50.7241,50.7409,50.6907,50.7409,754259.0
2019-06-19 13:00:00,60.64,60.67,60.6,60.62,590079.0,50.7409,50.766,50.7074,50.7241,590079.0
2019-06-19 14:00:00,60.66,60.96,60.59,60.85,1072458.0,50.7576,51.0086,50.699,50.9166,1072458.0
2019-06-19 15:00:00,60.85,60.89,60.81,60.84,1705212.0,50.9166,50.9501,50.8831,50.9082,1705212.0
2019-06-20 09:30:00,61.54,61.62,61.38,61.52,548610.0,51.4939,51.5609,51.3601,51.4772,548610.0
2019-06-20 10:00:00,61.52,61.59,61.36,61.36,865160.0,51.4772,51.5358,51.3433,51.3433,865160.0
2019-06-20 11:00:00,61.36,61.4,61.25,61.32,1472932.0,51.3433,51.3768,51.2513,51.3099,1472932.0
2019-06-20 12:00:00,61.32,61.32,61.2,61.3,530545.0,51.3099,51.3099,51.2094,51.2931,530545.0
2019-06-20 13:00:00,61.29,61.38,61.29,61.37,356075.0,51.2848,51.3601,51.2848,51.3517,356075.0
2019-06-20 14:00:00,61.36,61.43,61.35,61.42,576944.0,51.3433,51.4019,51.335,51.3935,576944.0
2019-06-20 15:00:00,61.42,61.46,61.37,61.4,1897683.0,51.3935,51.427,51.3517,51.3768,1897683.0
2019-06-21 09:30:00,61.16,61.17,61.03,61.12,580663.0,51.176,51.1843,51.0672,51.1425,580663.0
2019-06-21 10:00:00,61.12,61.2,61.08,61.15,1109307.0,51.1425,51.2094,51.109,51.1676,1109307.0
2019-06-21 11:00:00,61.15,61.25,61.08,61.15,869341.0,51.1676,51.2513,51.109,51.1676,869341.0
2019-06-21 12:00:00,61.14,61.18,61.09,61.15,658568.0,51.1592,51.1927,51.1174,51.1676,658568.0
2019-06-21 13:00:00,61.16,61.26,61.15,61.24,587798.0,51.176,51.2597,51.1676,51.2429,587798.0
2019-06-21 14:00:00,61.24,61.27,61.2,61.26,873862.0,51.2429,51.268,51.2094,51.2597,873862.0
2019-06-21 15:00:00,61.26,61.3,61.13,61.14,1348352.0,51.2597,51.2931,51.1509,51.1592,1348352.0
2019-06-24 09:30:00,61.32,61.35,61.21,61.22,1050418.0,51.3099,51.335,51.2178,51.2262,1050418.0
2019-06-24 10:00:00,61.22,61.35,61.21,61.27,649514.0,51.2262,51.335,51.2178,51.268,649514.0
2019-06-24 11:00:00,61.27,61.33,61.23,61.24,726468.0,51.268,51.3182,51.2345,51.2429,726468.0
2019-06-24 12:00:00,61.24,61.29,61.22,61.27,343709.0,51.2429,51.2848,51.2262,51.268,343709.0
2019-06-24 13:00:00,61.26,61.28,61.23,61.24,508834.0,51.2597,51.2764,51.2345,51.2429,508834.0
2019-06-24 14:00:00,61.25,61.28,61.23,61.28,552675.0,51.2513,51.2764,51.2345,51.2764,552675.0
2019-06-24 15:00:00,61.28,61.28,61.21,61.24,959532.0,51.2764,51.2764,51.2178,51.2429,959532.0
2019-06-25 09:30:00,61.33,61.38,61.22,61.27,579641.0,51.3182,51.3601,51.2262,51.268,579641.0
2019-06-25 10:00:00,61.27,61.31,61.19,61.21,690340.0,51.268,51.3015,51.2011,51.2178,690340.0
2019-06-25 11:00:00,61.22,61.27,61.17,61.2,2520093.0,51.2262,51.268,51.1843,51.2094,2520093.0
2019-06-25 12:00:00,61.2,61.23,61.03,61.05,560213.0,51.2094,51.2345,51.0672,51.0839,560213.0
2019-06-25 13:00:00,61.05,61.2,60.91,61.06,906212.0,51.0839,51.2094,50.9668,51.0923,906212.0
2019-06-25 14:00:00,61.07,61.09,60.94,61.0,905859.0,51.1007,51.1174,50.9919,51.0421,905859.0
2019-06-25 15:00:00,61.0,61.02,60.88,60.9,2576967.0,51.0421,51.0588,50.9417,50.9584,2576967.0
2019-06-26 09:30:00,61.08,61.14,61.0,61.02,945927.0,51.109,51.1592,51.0421,51.0588,945927.0
2019-06-26 10:00:00,61.01,61.09,60.98,61.09,1962124.0,51.0505,51.1174,51.0254,51.1174,1962124.0
2019-06-26 11:00:00,61.08,61.1,61.01,61.1,612356.0,51.109,51.1258,51.0505,51.1258,612356.0
2019-06-26 12:00:00,61.11,61.13,61.05,61.11,400939.0,51.1341,51.1509,51.0839,51.1341,400939.0
2019-06-26 13:00:00,61.11,61.11,60.99,61.0,387986.0,51.1341,51.1341,51.0337,51.0421,387986.0
2019-06-26 14:00:00,61.01,61.04,60.94,60.98,558598.0,51.0505,51.0756,50.9919,51.0254,558598.0
2019-06-26 15:00:00,60.98,61.01,60.93,60.94,1100847.0,51.0254,51.0505,50.9835,50.9919,1100847.0
2019-06-27 09:30:00,61.15,61.21,61.08,61.12,732286.0,51.1676,51.2178,51.109,51.1425,732286.0
2019-06-27 10:00:00,61.13,61.2,61.11,61.19,429642.0,51.1509,51.2094,51.1341,51.2011,429642.0
2019-06-27 11:00:00,61.19,61.21,61.08,61.13,1369969.0,51.2011,51.2178,51.109,51.1509,1369969.0
2019-06-27 12:00:00,61.13,61.2,61.12,61.18,682918.0,51.1509,51.2094,51.1425,51.1927,682918.0
2019-06-27 13:00:00,61.18,61.21,61.16,61.16,396872.0,51.1927,51.2178,51.176,51.176,396872.0
2019-06-27 14:00:00,61.17,61.18,61.13,61.15,381612.0,51.1843,51.1927,51.1509,51.1676,381612.0
2019-06-27 15:00:00,61.15,61.17,61.1,61.12,979644.0,51.1676,51.1843,51.1258,51.1425,979644.0
2019-06-28 09:30:00,61.41,61.45,61.33,61.39,540276.0,51.3852,51.4186,51.3182,51.3684,540276.0
2019-06-28 10:00:00,61.39,61.53,61.38,61.5,833840.0,51.3684,51.4856,51.3601,51.4605,833840.0
2019-06-28 11:00:00,61.48,61.52,61.43,61.47,1627211.0,51.4437,51.4772,51.4019,51.4354,1627211.0
2019-06-28 12:00:00,61.47,61.51,61.42,61.45,537360.0,51.4354,51.4688,51.3935,51.4186,537360.0
2019-06-28 13:00:00,61.44,61.45,61.4,61.42,354008.0,51.4103,51.4186,51.3768,51.3935,354008.0
2019-06-28 14:00:00,61.42,61.44,61.37,61.41,511322.0,51.3935,51.4103,51.3517,51.3852,511322.0
2019-06-28 15:00:00,61.41,61.47,61.35,61.44,2653965.0,51.3852,51.4354,51.335,51.4103,2653965.0
2019-07-01 09:30:00,62.09,62.15,61.92,61.93,777512.0,51.9542,52.0044,51.8119,51.8203,777512.0
2019-07-01 10:00:00,61.94,61.98,61.9,61.93,974257.0,51.8286,51.8621,51.7952,51.8203,974257.0
2019-07-01 11:00:00,61.93,61.95,61.77,61.8,1350139.0,51.8203,51.837,51.6864,51.7115,1350139.0
2019-07-01 12:00:00,61.8,61.82,61.67,61.68,562293.0,51.7115,51.7282,51.6027,51.6111,562293.0
2019-07-01 13:00:00,61.69,61.7,61.64,61.69,876017.0,51.6195,51.6278,51.5776,51.6195,876017.0
2019-07-01 14:00:00,61.69,61.7,61.64,61.66,912848.0,51.6195,51.6278,51.5776,51.5944,912848.0
2019-07-01 15:00:00,61.66,61.82,61.66,61.8,1501636.0,51.5944,51.7282,51.5944,51.7115,1501636.0
2019-07-02 09:30:00,61.95,62.04,61.87,61.89,444763.0,51.837,51.9123,51.7701,51.7868,444763.0
2019-07-02 10:00:00,61.89,62.01,61.87,61.98,881890.0,51.7868,51.8872,51.7701,51.8621,881890.0
2019-07-02 11:00:00,61.97,62.01,61.92,61.97,615833.0,51.8537,51.8872,51.8119,51.8537,615833.0
2019-07-02 12:00:00,61.96,61.98,61.91,61.93,266906.0,51.8454,51.8621,51.8035,51.8203,266906.0
2019-07-02 13:00:00,61.93,62.0,61.9,61.99,594002.0,51.8203,51.8788,51.7952,51.8705,594002.0
2019-07-02 14:00:00,61.99,62.01,61.95,61.97,496994.0,51.8705,51.8872,51.837,51.8537,496994.0
2019-07-02 15:00:00,61.97,62.02,61.94,61.98,940448.0,51.8537,51.8956,51.8286,51.8621,940448.0
2019-07-03 09:30:00,62.3,62.4,62.27,62.31,582139.0,52.1299,52.2136,52.1048,52.1382,582139.0
2019-07-03 10:00:00,62.32,62.4,62.31,62.34,653348.0,52.1466,52.2136,52.1382,52.1633,653348.0
2019-07-03 11:00:00,62.33,62.4,62.3,62.39,931211.0,52.155,52.2136,52.1299,52.2052,931211.0
2019-07-03 12:00:00,62.39,62.44,62.37,62.42,1172561.0,52.2052,52.247,52.1884,52.2303,1172561.0
2019-07-05 09:30:00,61.9,61.96,61.76,61.76,568190.0,51.7952,51.8454,51.678,51.678,568190.0
2019-07-05 10:00:00,61.76,61.79,61.55,61.7,481744.0,51.678,51.7031,51.5023,51.6278,481744.0
2019-07-05 11:00:00,61.7,61.8,61.64,61.8,363995.0,51.6278,51.7115,51.5776,51.7115,363995.0
2019-07-05 12:00:00,61.8,61.9,61.78,61.86,182205.0,51.7115,51.7952,51.6948,51.7617,182205.0
2019-07-05 13:00:00,61.87,61.92,61.84,61.9,455533.0,51.7701,51.8119,51.745,51.7952,455533.0
2019-07-05 14:00:00,61.9,61.98,61.89,61.98,414512.0,51.7952,51.8621,51.7868,51.8621,414512.0
2019-07-05 15:00:00,61.98,61.98,61.88,61.94,1113654.0,51.8621,51.8621,51.7784,51.8286,1113654.0
2019-07-08 09:30:00,61.58,61.61,61.53,61.58,564218.0,51.5274,51.5525,51.4856,51.5274,564218.0
2019-07-08 10:00:00,61.58,61.66,61.54,61.58,596774.0,51.5274,51.5944,51.4939,51.5274,596774.0
2019-07-08 11:00:00,61.58,61.66,61.58,61.62,1530831.0,51.5274,51.5944,51.5274,51.5609,1530831.0
2019-07-08 12:00:00,61.62,61.67,61.6,61.65,1776118.0,51.5609,51.6027,51.5441,51.586,1776118.0
2019-07-08 13:00:00,61.65,61.69,61.62,61.63,369195.0,51.586,51.6195,51.5609,51.5692,369195.0
2019-07-08 14:00:00,61.63,61.64,61.56,61.57,592788.0,51.5692,51.5776,51.5107,51.519,592788.0
2019-07-08 15:00:00,61.56,61.62,61.55,61.6,665621.0,51.5107,51.5609,51.5023,51.5441,665621.0
2019-07-09 09:30:00,61.08,61.21,61.08,61.2,395185.0,51.109,51.2178,51.109,51.2094,395185.0
2019-07-09 10:00:00,61.2,61.24,61.19,61.22,487460.0,51.2094,51.2429,51.2011,51.2262,487460.0
2019-07-09 11:00:00,61.21,61.27,61.21,61.26,356616.0,51.2178,51.268,51.2178,51.2597,356616.0
2019-07-09 12:00:00,61.26,61.27,61.21,61.25,332421.0,51.2597,51.268,51.2178,51.2513,332421.0
2019-07-09 13:00:00,61.25,61.28,61.23,61.26,482995.0,51.2513,51.2764,51.2345,51.2597,482995.0
2019-07-09 14:00:00,61.27,61.28,61.24,61.27,696432.0,51.268,51.2764,51.2429,51.268,696432.0
2019-07-09 15:00:00,61.26,61.31,61.21,61.27,837409.0,51.2597,51.3015,51.2178,51.268,837409.0
2019-07-10 09:30:00,61.58,61.68,61.53,61.63,434676.0,51.5274,51.6111,51.4856,51.5692,434676.0
2019-07-10 10:00:00,61.63,61.64,61.43,61.44,474595.0,51.5692,51.5776,51.4019,51.4103,474595.0
2019-07-10 11:00:00,61.43,61.53,61.4,61.53,452786.0,51.4019,51.4856,51.3768,51.4856,452786.0
2019-07-10 12:00:00,61.53,61.56,61.47,61.55,370750.0,51.4856,51.5107,51.4354,51.5023,370750.0
2019-07-10 13:00:00,61.55,61.56,61.51,61.54,466435.0,51.5023,51.5107,51.4688,51.4939,466435.0
2019-07-10 14:00:00,61.54,61.59,61.47,61.51,477668.0,51.4939,51.5358,51.4354,51.4688,477668.0
2019-07-10 15:00:00,61.51,61.55,61.47,61.48,932849.0,51.4688,51.5023,51.4354,51.4437,932849.0
2019-07-11 09:30:00,61.67,61.71,61.5,61.65,600033.0,51.6027,51.6362,51.4605,51.586,600033.0
2019-07-11 10:00:00,61.64,61.65,61.38,61.41,830204.0,51.5776,51.586,51.3601,51.3852,830204.0
2019-07-11 11:00:00,61.41,61.55,61.39,61.53,622366.0,51.3852,51.5023,51.3684,51.4856,622366.0
2019-07-11 12:00:00,61.54,61.56,61.48,61.53,241088.0,51.4939,51.5107,51.4437,51.4856,241088.0
2019-07-11 13:00:00,61.53,61.54,61.37,61.41,602990.0,51.4856,51.4939,51.3517,51.3852,602990.0
2019-07-11 14:00:00,61.41,61.47,61.39,61.46,425944.0,51.3852,51.4354,51.3684,51.427,425944.0
2019-07-11 15:00:00,61.46,61.52,61.45,61.51,1065038.0,51.427,51.4772,51.4186,51.4688,1065038.0
2019-07-12 09:30:00,61.48,61.52,61.43,61.49,381692.0,51.4437,51.4772,51.4019,51.4521,381692.0
2019-07-12 10:00:00,61.49,61.53,61.4,61.44,417864.0,51.4521,51.4856,51.3768,51.4103,417864.0
2019-07-12 11:00:00,61.43,61.52,61.42,61.46,772856.0,51.4019,51.4772,51.3935,51.427,772856.0
2019-07-12 12:00:00,61.46,61.55,61.45,61.54,396268.0,51.427,51.5023,51.4186,51.4939,396268.0
2019-07-12 13:00:00,61.54,61.55,61.49,61.51,279859.0,51.4939,51.5023,51.4521,51.4688,279859.0
2019-07-12 14:00:00,61.51,61.57,61.49,61.55,560152.0,51.4688,51.519,51.4521,51.5023,560152.0
2019-07-12 15:00:00,61.55,61.59,61.51,61.59,1401791.0,51.5023,51.5358,51.4688,51.5358,1401791.0
2019-07-15 09:30:00,61.66,61.76,61.61,61.65,326785.0,51.5944,51.678,51.5525,51.586,326785.0
2019-07-15 10:00:00,61.64,61.71,61.61,61.67,387244.0,51.5776,51.6362,51.5525,51.6027,387244.0
2019-07-15 11:00:00,61.66,61.72,61.61,61.63,549105.0,51.5944,51.6446,51.5525,51.5692,549105.0
2019-07-15 12:00:00,61.63,61.65,61.61,61.62,187566.0,51.5692,51.586,51.5525,51.5609,187566.0
2019-07-15 13:00:00,61.62,61.62,61.58,61.6,550330.0,51.5609,51.5609,51.5274,51.5441,550330.0
2019-07-15 14:00:00,61.59,61.62,61.59,61.62,376488.0,51.5358,51.5609,51.5358,51.5609,376488.0
2019-07-15 15:00:00,61.61,61.66,61.59,61.66,829701.0,51.5525,51.5944,51.5358,51.5944,829701.0
2019-07-16 09:30:00,61.52,61.52,61.44,61.48,1065636.0,51.4772,51.4772,51.4103,51.4437,1065636.0
2019-07-16 10:00:00,61.48,61.6,61.48,61.59,1578073.0,51.4437,51.5441,51.4437,51.5358,1578073.0
2019-07-16 11:00:00,61.58,61.59,61.46,61.47,1869140.0,51.5274,51.5358,51.427,51.4354,1869140.0
2019-07-16 12:00:00,61.46,61.49,61.41,61.46,405695.0,51.427,51.4521,51.3852,51.427,405695.0
2019-07-16 13:00:00,61.46,61.51,61.39,61.4,435792.0,51.427,51.4688,51.3684,51.3768,435792.0
2019-07-16 14:00:00,61.4,61.44,61.36,61.42,565057.0,51.3768,51.4103,51.3433,51.3935,565057.0
2019-07-16 15:00:00,61.41,61.44,61.38,61.39,982476.0,51.3852,51.4103,51.3601,51.3684,982476.0
2019-07-17 09:30:00,61.58,61.58,61.49,61.52,443933.0,51.5274,51.5274,51.4521,51.4772,443933.0
2019-07-17 10:00:00,61.52,61.54,61.31,61.38,497358.0,51.4772,51.4939,51.3015,51.3601,497358.0
2019-07-17 11:00:00,61.38,61.5,61.38,61.46,1644942.0,51.3601,51.4605,51.3601,51.427,1644942.0
2019-07-17 12:00:00,61.47,61.48,61.42,61.45,488074.0,51.4354,51.4437,51.3935,51.4186,488074.0
2019-07-17 13:00:00,61.44,61.46,61.41,61.46,952357.0,51.4103,51.427,51.3852,51.427,952357.0
2019-07-17 14:00:00,61.46,61.46,61.38,61.4,410986.0,51.427,51.427,51.3601,51.3768,410986.0
2019-07-17 15:00:00,61.4,61.4,61.3,61.31,809551.0,51.3768,51.3768,51.2931,51.3015,809551.0
2019-07-18 09:30:00,61.1,61.16,61.01,61.15,457167.0,51.1258,51.176,51.0505,51.1676,457167.0
2019-07-18 10:00:00,61.15,61.19,61.09,61.15,548933.0,51.1676,51.2011,51.1174,51.1676,548933.0
2019-07-18 11:00:00,61.14,61.17,61.0,61.04,698346.0,51.1592,51.1843,51.0421,51.0756,698346.0
2019-07-18 12:00:00,61.03,61.11,61.03,61.06,402554.0,51.0672,51.1341,51.0672,51.0923,402554.0
2019-07-18 13:00:00,61.06,61.15,61.06,61.14,493726.0,51.0923,51.1676,51.0923,51.1592,493726.0
2019-07-18 14:00:00,61.14,61.44,61.14,61.43,885866.0,51.1592,51.4103,51.1592,51.4019,885866.0
2019-07-18 15:00:00,61.43,61.49,61.42,61.48,1194372.0,51.4019,51.4521,51.3935,51.4437,1194372.0
2019-07-19 09:30:00,61.48,61.56,61.46,61.55,658180.0,51.4437,51.5107,51.427,51.5023,658180.0
2019-07-19 10:00:00,61.54,61.56,61.36,61.39,1165731.0,51.4939,51.5107,51.3433,51.3684,1165731.0
2019-07-19 11:00:00,61.39,61.45,61.36,61.4,686834.0,51.3684,51.4186,51.3433,51.3768,686834.0
2019-07-19 12:00:00,61.39,61.55,61.38,61.53,397014.0,51.3684,51.5023,51.3601,51.4856,397014.0
2019-07-19 13:00:00,61.53,61.53,61.47,61.5,495661.0,51.4856,51.4856,51.4354,51.4605,495661.0
2019-07-19 14:00:00,61.51,61.54,61.35,61.43,490075.0,51.4688,51.4939,51.335,51.4019,490075.0
2019-07-19 15:00:00,61.4,61.41,61.31,61.34,1051815.0,51.3768,51.3852,51.3015,51.3266,1051815.0
2019-07-22 09:30:00,61.47,61.47,61.36,61.44,644525.0,51.4354,51.4354,51.3433,51.4103,644525.0
2019-07-22 10:00:00,61.44,61.44,61.31,61.38,524612.0,51.4103,51.4103,51.3015,51.3601,524612.0
2019-07-22 11:00:00,61.37,61.45,61.34,61.43,421501.0,51.3517,51.4186,51.3266,51.4019,421501.0
2019-07-22 12:00:00,61.44,61.46,61.39,61.46,248289.0,51.4103,51.427,51.3684,51.427,248289.0
2019-07-22 13:00:00,61.46,61.49,61.43,61.49,406558.0,51.427,51.4521,51.4019,51.4521,406558.0
2019-07-22 14:00:00,61.49,61.49,61.4,61.43,788909.0,51.4521,51.4521,51.3768,51.4019,788909.0
2019-07-22 15:00:00,61.42,61.46,61.38,61.42,1099551.0,51.3935,51.427,51.3601,51.3935,1099551.0
2019-07-23 09:30:00,61.76,61.81,61.7,61.71,621319.0,51.678,51.7199,51.6278,51.6362,621319.0
2019-07-23 10:00:00,61.72,61.81,61.71,61.76,364017.0,51.6446,51.7199,51.6362,51.678,364017.0
2019-07-23 11:00:00,61.76,61.79,61.65,61.68,732293.0,51.678,51.7031,51.586,51.6111,732293.0
2019-07-23 12:00:00,61.68,61.72,61.64,61.72,320628.0,51.6111,51.6446,51.5776,51.6446,320628.0
2019-07-23 13:00:00,61.72,61.83,61.68,61.81,343204.0,51.6446,51.7366,51.6111,51.7199,343204.0
2019-07-23 14:00:00,61.81,61.82,61.76,61.78,413180.0,51.7199,51.7282,51.678,51.6948,413180.0
2019-07-23 15:00:00,61.78,61.82,61.76,61.8,1139562.0,51.6948,51.7282,51.678,51.7115,1139562.0
2019-07-24 09:30:00,61.63,61.76,61.57,61.73,696261.0,51.5692,51.678,51.519,51.6529,696261.0
2019-07-24 10:00:00,61.72,61.78,61.71,61.72,948380.0,51.6446,51.6948,51.6362,51.6446,948380.0
2019-07-24 11:00:00,61.73,61.74,61.67,61.72,446567.0,51.6529,51.6613,51.6027,51.6446,446567.0
2019-07-24 12:00:00,61.71,61.78,61.7,61.77,578231.0,51.6362,51.6948,51.6278,51.6864,578231.0
2019-07-24 13:00:00,61.78,61.78,61.74,61.76,405559.0,51.6948,51.6948,51.6613,51.678,405559.0
2019-07-24 14:00:00,61.76,61.79,61.74,61.76,387290.0,51.678,51.7031,51.6613,51.678,387290.0
2019-07-24 15:00:00,61.77,61.83,61.75,61.83,1325463.0,51.6864,51.7366,51.6697,51.7366,1325463.0
2019-07-25 09:30:00,61.69,61.69,61.28,61.39,1403701.0,51.6195,51.6195,51.2764,51.3684,1403701.0
2019-07-25 10:00:00,61.38,61.56,61.33,61.5,1611606.0,51.3601,51.5107,51.3182,51.4605,1611606.0
2019-07-25 11:00:00,61.5,61.56,61.33,61.35,575611.0,51.4605,51.5107,51.3182,51.335,575611.0
2019-07-25 12:00:00,61.34,61.35,61.18,61.24,631933.0,51.3266,51.335,51.1927,51.2429,631933.0
2019-07-25 13:00:00,61.23,61.31,61.18,61.25,465822.0,51.2345,51.3015,51.1927,51.2513,465822.0
2019-07-25 14:00:00,61.26,61.33,61.19,61.19,672067.0,51.2597,51.3182,51.2011,51.2011,672067.0
2019-07-25 15:00:00,61.19,61.25,61.17,61.22,1202348.0,51.2011,51.2513,51.1843,51.2262,1202348.0
2019-07-26 09:30:00,61.4,61.51,61.32,61.38,384685.0,51.3768,51.4688,51.3099,51.3601,384685.0
2019-07-26 10:00:00,61.37,61.41,61.34,61.37,400258.0,51.3517,51.3852,51.3266,51.3517,400258.0
2019-07-26 11:00:00,61.36,61.39,61.33,61.38,1147468.0,51.3433,51.3684,51.3182,51.3601,1147468.0
2019-07-26 12:00:00,61.39,61.39,61.34,61.37,547978.0,51.3684,51.3684,51.3266,51.3517,547978.0
2019-07-26 13:00:00,61.36,61.4,61.36,61.39,403362.0,51.3433,51.3768,51.3433,51.3684,403362.0
2019-07-26 14:00:00,61.39,61.4,61.38,61.4,687635.0,51.3684,51.3768,51.3601,51.3768,687635.0
2019-07-26 15:00:00,61.39,61.42,61.34,61.35,2903910.0,51.3684,51.3935,51.3266,51.335,2903910.0
2019-07-29 09:30:00,61.46,61.54,61.37,61.38,881065.0,51.427,51.4939,51.3517,51.3601,881065.0
2019-07-29 10:00:00,61.37,61.46,61.35,61.41,542936.0,51.3517,51.427,51.335,51.3852,542936.0
2019-07-29 11:00:00,61.4,61.42,61.33,61.41,261625.0,51.3768,51.3935,51.3182,51.3852,261625.0
2019-07-29 12:00:00,61.41,61.41,61.34,61.39,354824.0,51.3852,51.3852,51.3266,51.3684,354824.0
2019-07-29 13:00:00,61.39,61.41,61.38,61.39,361629.0,51.3684,51.3852,51.3601,51.3684,361629.0
2019-07-29 14:00:00,61.39,61.41,61.35,61.4,555478.0,51.3684,51.3852,51.335,51.3768,555478.0
2019-07-29 15:00:00,61.4,61.44,61.39,61.41,1042994.0,51.3768,51.4103,51.3684,51.3852,1042994.0
2019-07-30 09:30:00,60.76,60.8,60.67,60.75,578561.0,50.8413,50.8747,50.766,50.8329,578561.0
2019-07-30 10:00:00,60.75,60.77,60.65,60.68,616217.0,50.8329,50.8496,50.7492,50.7743,616217.0
2019-07-30 11:00:00,60.69,60.76,60.64,60.65,1161755.0,50.7827,50.8413,50.7409,50.7492,1161755.0
2019-07-30 12:00:00,60.64,60.69,60.59,60.61,594694.0,50.7409,50.7827,50.699,50.7158,594694.0
2019-07-30 13:00:00,60.61,60.68,60.6,60.68,343796.0,50.7158,50.7743,50.7074,50.7743,343796.0
2019-07-30 14:00:00,60.68,60.77,60.67,60.69,987981.0,50.7743,50.8496,50.766,50.7827,987981.0
2019-07-30 15:00:00,60.69,60.73,60.63,60.7,1375918.0,50.7827,50.8162,50.7325,50.7911,1375918.0
2019-07-31 09:30:00,60.7,60.83,60.7,60.83,431290.0,50.7911,50.8998,50.7911,50.8998,431290.0
2019-07-31 10:00:00,60.84,60.87,60.78,60.86,798103.0,50.9082,50.9333,50.858,50.9249,798103.0
2019-07-31 11:00:00,60.86,60.89,60.79,60.83,1400007.0,50.9249,50.9501,50.8664,50.8998,1400007.0
2019-07-31 12:00:00,60.84,60.84,60.77,60.8,321149.0,50.9082,50.9082,50.8496,50.8747,321149.0
2019-07-31 13:00:00,60.81,60.86,60.79,60.86,597529.0,50.8831,50.9249,50.8664,50.9249,597529.0
2019-07-31 14:00:00,60.85,60.86,59.9,60.24,3292157.0,50.9166,50.9249,50.1217,50.4062,3292157.0
2019-07-31 15:00:00,60.23,60.47,60.18,60.39,3860546.0,50.3978,50.5986,50.356,50.5317,3860546.0
2019-08-01 09:30:00,60.37,60.5,60.34,60.45,763783.0,50.5149,50.6237,50.4898,50.5819,763783.0
2019-08-01 10:00:00,60.46,60.77,60.44,60.76,661253.0,50.5902,50.8496,50.5735,50.8413,661253.0
2019-08-01 11:00:00,60.76,60.9,60.71,60.81,851617.0,50.8413,50.9584,50.7994,50.8831,851617.0
2019-08-01 12:00:00,60.81,60.89,60.79,60.86,375982.0,50.8831,50.9501,50.8664,50.9249,375982.0
2019-08-01 13:00:00,60.85,60.86,60.1,60.3,1674852.0,50.9166,50.9249,50.289,50.4564,1674852.0
2019-08-01 14:00:00,60.29,60.29,59.9,60.04,1116532.0,50.448,50.448,50.1217,50.2388,1116532.0
2019-08-01 15:00:00,60.04,60.2,60.0,60.12,2657522.0,50.2388,50.3727,50.2053,50.3057,2657522.0
2019-08-02 09:30:00,59.95,59.95,59.69,59.71,960446.0,50.1635,50.1635,49.9459,49.9627,960446.0
2019-08-02 10:00:00,59.72,59.77,59.4,59.45,1422999.0,49.971,50.0129,49.7033,49.7451,1422999.0
2019-08-02 11:00:00,59.45,59.63,59.4,59.56,1949845.0,49.7451,49.8957,49.7033,49.8372,1949845.0
2019-08-02 12:00:00,59.57,59.69,59.52,59.53,542152.0,49.8455,49.9459,49.8037,49.8121,542152.0
2019-08-02 13:00:00,59.53,59.54,59.43,59.48,550315.0,49.8121,49.8204,49.7284,49.7702,550315.0
2019-08-02 14:00:00,59.48,59.65,59.46,59.63,874765.0,49.7702,49.9125,49.7535,49.8957,874765.0
2019-08-02 15:00:00,59.63,59.77,59.54,59.66,2326543.0,49.8957,50.0129,49.8204,49.9208,2326543.0
2019-08-05 09:30:00,58.76,58.89,58.64,58.69,1039062.0,49.1678,49.2765,49.0674,49.1092,1039062.0
2019-08-05 10:00:00,58.68,58.69,58.35,58.4,1275223.0,49.1008,49.1092,48.8247,48.8665,1275223.0
2019-08-05 11:00:00,58.39,58.55,58.38,58.46,1059896.0,48.8582,48.992,48.8498,48.9167,1059896.0
2019-08-05 12:00:00,58.45,58.46,58.18,58.2,1146238.0,48.9084,48.9167,48.6824,48.6992,1146238.0
2019-08-05 13:00:00,58.18,58.39,58.16,58.17,1001999.0,48.6824,48.8582,48.6657,48.6741,1001999.0
2019-08-05 14:00:00,58.16,58.26,58.01,58.04,1080272.0,48.6657,48.7494,48.5402,48.5653,1080272.0
2019-08-05 15:00:00,58.04,58.26,57.9,58.18,3933048.0,48.5653,48.7494,48.4482,48.6824,3933048.0
2019-08-06 09:30:00,58.62,58.74,58.5,58.53,1423945.0,49.0506,49.151,48.9502,48.9753,1423945.0
2019-08-06 10:00:00,58.53,58.6,58.33,58.37,1666186.0,48.9753,49.0339,48.808,48.8414,1666186.0
2019-08-06 11:00:00,58.37,58.37,58.14,58.33,1089885.0,48.8414,48.8414,48.649,48.808,1089885.0
2019-08-06 12:00:00,58.32,58.37,58.24,58.28,858150.0,48.7996,48.8414,48.7326,48.7661,858150.0
2019-08-06 13:00:00,58.28,58.43,58.28,58.4,782811.0,48.7661,48.8916,48.7661,48.8665,782811.0
2019-08-06 14:00:00,58.39,58.57,58.35,58.49,1523362.0,48.8582,49.0088,48.8247,48.9418,1523362.0
2019-08-06 15:00:00,58.48,58.57,58.45,58.56,2841895.0,48.9335,49.0088,48.9084,49.0004,2841895.0
2019-08-07 09:30:00,58.33,58.42,58.15,58.23,1358669.0,48.808,48.8833,48.6573,48.7243,1358669.0
2019-08-07 10:00:00,58.23,58.64,58.2,58.6,1578343.0,48.7243,49.0674,48.6992,49.0339,1578343.0
2019-08-07 11:00:00,58.59,58.65,58.43,58.48,1055681.0,49.0255,49.0757,48.8916,48.9335,1055681.0
2019-08-07 12:00:00,58.49,58.6,58.42,58.59,589650.0,48.9418,49.0339,48.8833,49.0255,589650.0
2019-08-07 13:00:00,58.6,58.75,58.55,58.67,1004554.0,49.0339,49.1594,48.992,49.0925,1004554.0
2019-08-07 14:00:00,58.67,58.84,58.63,58.83,1254064.0,49.0925,49.2347,49.059,49.2263,1254064.0
2019-08-07 15:00:00,58.83,58.9,58.72,58.82,1724401.0,49.2263,49.2849,49.1343,49.218,1724401.0
2019-08-08 09:30:00,59.0,59.1,58.94,59.08,366033.0,49.3686,49.4523,49.3184,49.4355,366033.0
2019-08-08 10:00:00,59.08,59.28,59.05,59.19,875651.0,49.4355,49.6029,49.4104,49.5276,875651.0
2019-08-08 11:00:00,59.19,59.47,59.18,59.44,973152.0,49.5276,49.7619,49.5192,49.7368,973152.0
2019-08-08 12:00:00,59.44,59.5,59.41,59.48,564482.0,49.7368,49.787,49.7117,49.7702,564482.0
2019-08-08 13:00:00,59.48,59.51,59.41,59.44,585105.0,49.7702,49.7953,49.7117,49.7368,585105.0
2019-08-08 14:00:00,59.43,59.44,59.31,59.34,840802.0,49.7284,49.7368,49.628,49.6531,840802.0
2019-08-08 15:00:00,59.35,59.45,59.34,59.41,2151802.0,49.6614,49.7451,49.6531,49.7117,2151802.0
2019-08-09 09:30:00,59.16,59.32,59.02,59.03,726920.0,49.5025,49.6363,49.3853,49.3937,726920.0
2019-08-09 10:00:00,59.03,59.06,58.82,58.97,957906.0,49.3937,49.4188,49.218,49.3435,957906.0
2019-08-09 11:00:00,58.97,58.98,58.8,58.88,699591.0,49.3435,49.3518,49.2012,49.2682,699591.0
2019-08-09 12:00:00,58.89,59.09,58.84,59.0,939036.0,49.2765,49.4439,49.2347,49.3686,939036.0
2019-08-09 13:00:00,58.99,59.13,58.93,59.05,958430.0,49.3602,49.4774,49.31,49.4104,958430.0
2019-08-09 14:00:00,59.05,59.11,59.02,59.06,483282.0,49.4104,49.4606,49.3853,49.4188,483282.0
2019-08-09 15:00:00,59.06,59.15,58.95,58.96,1126837.0,49.4188,49.4941,49.3267,49.3351,1126837.0
2019-08-12 09:30:00,58.73,58.77,58.64,58.69,480295.0,49.1427,49.1761,49.0674,49.1092,480295.0
2019-08-12 10:00:00,58.7,58.86,58.62,58.74,503275.0,49.1176,49.2514,49.0506,49.151,503275.0
2019-08-12 11:00:00,58.72,58.73,58.6,58.66,1117128.0,49.1343,49.1427,49.0339,49.0841,1117128.0
2019-08-12 12:00:00,58.67,58.73,58.61,58.64,681893.0,49.0925,49.1427,49.0422,49.0674,681893.0
2019-08-12 13:00:00,58.63,58.66,58.5,58.53,542741.0,49.059,49.0841,48.9502,48.9753,542741.0
2019-08-12 14:00:00,58.53,58.55,58.34,58.37,1063302.0,48.9753,48.992,48.8163,48.8414,1063302.0
2019-08-12 15:00:00,58.38,58.48,58.36,58.45,743494.0,48.8498,48.9335,48.8331,48.9084,743494.0
2019-08-13 09:30:00,58.34,59.03,58.27,58.96,2893571.0,48.8163,49.3937,48.7578,49.3351,2893571.0
2019-08-13 10:00:00,58.96,59.16,58.84,58.91,1731360.0,49.3351,49.5025,49.2347,49.2933,1731360.0
2019-08-13 11:00:00,58.89,59.04,58.84,59.01,1023854.0,49.2765,49.4021,49.2347,49.377,1023854.0
2019-08-13 12:00:00,59.02,59.06,58.93,58.95,459434.0,49.3853,49.4188,49.31,49.3267,459434.0
2019-08-13 13:00:00,58.96,59.02,58.89,58.98,3729433.0,49.3351,49.3853,49.2765,49.3518,3729433.0
2019-08-13 14:00:00,58.98,59.06,58.96,59.02,1317639.0,49.3518,49.4188,49.3351,49.3853,1317639.0
2019-08-13 15:00:00,59.02,59.05,58.96,59.03,6793527.0,49.3853,49.4104,49.3351,49.3937,6793527.0
2019-08-14 09:30:00,57.9,57.98,57.82,57.92,1223750.0,48.4482,48.5151,48.3812,48.4649,1223750.0
2019-08-14 10:00:00,57.92,57.92,57.69,57.73,774755.0,48.4649,48.4649,48.2724,48.3059,774755.0
2019-08-14 11:00:00,57.72,57.75,57.56,57.66,1318678.0,48.2975,48.3226,48.1637,48.2473,1318678.0
2019-08-14 12:00:00,57.65,57.69,57.51,57.52,611282.0,48.239,48.2724,48.1218,48.1302,611282.0
2019-08-14 13:00:00,57.51,57.72,57.49,57.68,761803.0,48.1218,48.2975,48.1051,48.2641,761803.0
2019-08-14 14:00:00,57.69,57.69,57.52,57.59,645448.0,48.2724,48.2724,48.1302,48.1888,645448.0
2019-08-14 15:00:00,57.58,57.67,57.41,57.41,3518492.0,48.1804,48.2557,48.0381,48.0381,3518492.0
2019-08-15 09:30:00,57.59,57.75,57.42,57.7,2027329.0,48.1888,48.3226,48.0465,48.2808,2027329.0
2019-08-15 10:00:00,57.69,57.74,57.45,57.52,960014.0,48.2724,48.3143,48.0716,48.1302,960014.0
2019-08-15 11:00:00,57.52,57.6,57.4,57.6,1753142.0,48.1302,48.1971,48.0298,48.1971,1753142.0
2019-08-15 12:00:00,57.6,57.71,57.58,57.6,676577.0,48.1971,48.2892,48.1804,48.1971,676577.0
2019-08-15 13:00:00,57.6,57.65,57.35,57.37,747634.0,48.1971,48.239,47.9879,48.0047,747634.0
2019-08-15 14:00:00,57.36,57.55,57.33,57.51,1353766.0,47.9963,48.1553,47.9712,48.1218,1353766.0
2019-08-15 15:00:00,57.52,57.66,57.52,57.6,3159174.0,48.1302,48.2473,48.1302,48.1971,3159174.0
2019-08-16 09:30:00,57.91,58.02,57.83,57.98,860604.0,48.4565,48.5486,48.3896,48.5151,860604.0
2019-08-16 10:00:00,57.98,58.3,57.92,58.3,1443585.0,48.5151,48.7829,48.4649,48.7829,1443585.0
2019-08-16 11:00:00,58.3,58.31,58.2,58.25,547904.0,48.7829,48.7912,48.6992,48.741,547904.0
2019-08-16 12:00:00,58.25,58.28,58.18,58.24,567828.0,48.741,48.7661,48.6824,48.7326,567828.0
2019-08-16 13:00:00,58.24,58.3,58.23,58.27,535207.0,48.7326,48.7829,48.7243,48.7578,535207.0
2019-08-16 14:00:00,58.27,58.28,58.24,58.28,636753.0,48.7578,48.7661,48.7326,48.7661,636753.0
2019-08-16 15:00:00,58.27,58.33,58.25,58.29,2229623.0,48.7578,48.808,48.741,48.7745,2229623.0
2019-08-19 09:30:00,58.79,58.9,58.7,58.74,287845.0,49.1929,49.2849,49.1176,49.151,287845.0
2019-08-19 10:00:00,58.74,58.79,58.67,58.75,511043.0,49.151,49.1929,49.0925,49.1594,511043.0
2019-08-19 11:00:00,58.75,58.84,58.73,58.74,2774395.0,49.1594,49.2347,49.1427,49.151,2774395.0
2019-08-19 12:00:00,58.73,58.74,58.67,58.7,815022.0,49.1427,49.151,49.0925,49.1176,815022.0
2019-08-19 13:00:00,58.71,58.76,58.69,58.7,997897.0,49.1259,49.1678,49.1092,49.1176,997897.0
2019-08-19 14:00:00,58.7,58.7,58.64,58.65,855484.0,49.1176,49.1176,49.0674,49.0757,855484.0
2019-08-19 15:00:00,58.65,58.69,58.62,58.62,1330029.0,49.0757,49.1092,49.0506,49.0506,1330029.0
2019-08-20 09:30:00,58.62,58.69,58.37,58.49,698192.0,49.0506,49.1092,48.8414,48.9418,698192.0
2019-08-20 10:00:00,58.49,58.59,58.44,58.59,635753.0,48.9418,49.0255,48.9,49.0255,635753.0
2019-08-20 11:00:00,58.58,58.64,58.43,58.46,774211.0,49.0171,49.0674,48.8916,48.9167,774211.0
2019-08-20 12:00:00,58.47,58.58,58.46,58.55,341151.0,48.9251,49.0171,48.9167,48.992,341151.0
2019-08-20 13:00:00,58.55,58.57,58.48,58.54,470807.0,48.992,49.0088,48.9335,48.9837,470807.0
2019-08-20 14:00:00,58.54,58.55,58.44,58.49,678166.0,48.9837,48.992,48.9,48.9418,678166.0
2019-08-20 15:00:00,58.49,58.53,58.41,58.44,1062723.0,48.9418,48.9753,48.8749,48.9,1062723.0
2019-08-21 09:30:00,59.04,59.13,59.02,59.03,286957.0,49.4021,49.4774,49.3853,49.3937,286957.0
2019-08-21 10:00:00,59.04,59.05,58.94,59.0,337228.0,49.4021,49.4104,49.3184,49.3686,337228.0
2019-08-21 11:00:00,58.99,59.09,58.96,59.07,526705.0,49.3602,49.4439,49.3351,49.4272,526705.0
2019-08-21 12:00:00,59.08,59.09,59.02,59.06,396546.0,49.4355,49.4439,49.3853,49.4188,396546.0
2019-08-21 13:00:00,59.06,59.06,58.96,58.97,350806.0,49.4188,49.4188,49.3351,49.3435,350806.0
2019-08-21 14:00:00,58.97,59.04,58.88,58.91,722905.0,49.3435,49.4021,49.2682,49.2933,722905.0
2019-08-21 15:00:00,58.9,58.98,58.88,58.89,999939.0,49.2849,49.3518,49.2682,49.2765,999939.0
2019-08-22 09:30:00,58.89,58.99,58.89,58.93,614506.0,49.2765,49.3602,49.2765,49.31,614506.0
2019-08-22 10:00:00,58.93,58.93,58.55,58.6,619181.0,49.31,49.31,48.992,49.0339,619181.0
2019-08-22 11:00:00,58.61,58.77,58.61,58.73,910457.0,49.0422,49.1761,49.0422,49.1427,910457.0
2019-08-22 12:00:00,58.72,58.81,58.72,58.76,535737.0,49.1343,49.2096,49.1343,49.1678,535737.0
2019-08-22 13:00:00,58.76,58.85,58.76,58.84,529042.0,49.1678,49.2431,49.1678,49.2347,529042.0
2019-08-22 14:00:00,58.85,58.87,58.8,58.86,471568.0,49.2431,49.2598,49.2012,49.2514,471568.0
2019-08-22 15:00:00,58.86,58.88,58.77,58.79,1109621.0,49.2514,49.2682,49.1761,49.1929,1109621.0
2019-08-23 09:30:00,58.63,58.71,58.56,58.7,553839.0,49.059,49.1259,49.0004,49.1176,553839.0
2019-08-23 10:00:00,58.7,59.04,58.62,58.92,1348084.0,49.1176,49.4021,49.0506,49.3016,1348084.0
2019-08-23 11:00:00,58.93,58.94,58.32,58.33,1863068.0,49.31,49.3184,48.7996,48.808,1863068.0
2019-08-23 12:00:00,58.33,58.45,58.25,58.34,676284.0,48.808,48.9084,48.741,48.8163,676284.0
2019-08-23 13:00:00,58.34,58.37,58.23,58.34,642065.0,48.8163,48.8414,48.7243,48.8163,642065.0
2019-08-23 14:00:00,58.33,58.34,58.23,58.29,740993.0,48.808,48.8163,48.7243,48.7745,740993.0
2019-08-23 15:00:00,58.29,58.35,58.06,58.08,1763640.0,48.7745,48.8247,48.582,48.5988,1763640.0
2019-08-26 09:30:00,58.61,58.72,58.5,58.54,984338.0,49.0422,49.1343,48.9502,48.9837,984338.0
2019-08-26 10:00:00,58.54,58.54,58.34,58.43,679353.0,48.9837,48.9837,48.8163,48.8916,679353.0
2019-08-26 11:00:00,58.43,58.6,58.42,58.55,713801.0,48.8916,49.0339,48.8833,48.992,713801.0
2019-08-26 12:00:00,58.55,58.66,58.52,58.61,597377.0,48.992,49.0841,48.9669,49.0422,597377.0
2019-08-26 13:00:00,58.61,58.63,58.51,58.53,571505.0,49.0422,49.059,48.9586,48.9753,571505.0
2019-08-26 14:00:00,58.54,58.54,58.48,58.53,602238.0,48.9837,48.9837,48.9335,48.9753,602238.0
2019-08-26 15:00:00,58.54,58.59,58.47,58.55,1019039.0,48.9837,49.0255,48.9251,48.992,1019039.0
2019-08-27 09:30:00,58.77,58.86,58.73,58.76,948519.0,49.1761,49.2514,49.1427,49.1678,948519.0
2019-08-27 10:00:00,58.76,58.78,58.67,58.67,1715650.0,49.1678,49.1845,49.0925,49.0925,1715650.0
2019-08-27 11:00:00,58.68,58.78,58.62,58.69,6376736.0,49.1008,49.1845,49.0506,49.1092,6376736.0
2019-08-27 12:00:00,58.68,58.71,58.53,58.54,1332181.0,49.1008,49.1259,48.9753,48.9837,1332181.0
2019-08-27 13:00:00,58.55,58.71,58.52,58.68,706865.0,48.992,49.1259,48.9669,49.1008,706865.0
2019-08-27 14:00:00,58.68,58.72,58.61,58.71,851569.0,49.1008,49.1343,49.0422,49.1259,851569.0
2019-08-27 15:00:00,58.71,58.75,58.51,58.52,1314814.0,49.1259,49.1594,48.9586,48.9669,1314814.0
2019-08-28 09:30:00,58.32,58.41,58.19,58.4,1045167.0,48.7996,48.8749,48.6908,48.8665,1045167.0
2019-08-28 10:00:00,58.41,58.49,58.36,58.44,907121.0,48.8749,48.9418,48.8331,48.9,907121.0
2019-08-28 11:00:00,58.45,58.66,58.42,58.6,1016188.0,48.9084,49.0841,48.8833,49.0339,1016188.0
2019-08-28 12:00:00,58.59,58.6,58.53,58.59,550275.0,49.0255,49.0339,48.9753,49.0255,550275.0
2019-08-28 13:00:00,58.59,58.59,58.51,58.55,523207.0,49.0255,49.0255,48.9586,48.992,523207.0
2019-08-28 14:00:00,58.55,58.6,58.53,58.59,715725.0,48.992,49.0339,48.9753,49.0255,715725.0
2019-08-28 15:00:00,58.59,58.59,58.48,58.5,1227247.0,49.0255,49.0255,48.9335,48.9502,1227247.0
2019-08-29 09:30:00,59.0,59.11,58.96,59.03,552657.0,49.3686,49.4606,49.3351,49.3937,552657.0
2019-08-29 10:00:00,59.05,59.06,58.82,58.98,920743.0,49.4104,49.4188,49.218,49.3518,920743.0
2019-08-29 11:00:00,58.98,59.09,58.93,59.05,597905.0,49.3518,49.4439,49.31,49.4104,597905.0
2019-08-29 12:00:00,59.06,59.09,59.03,59.05,409820.0,49.4188,49.4439,49.3937,49.4104,409820.0
2019-08-29 13:00:00,59.05,59.07,59.0,59.05,399024.0,49.4104,49.4272,49.3686,49.4104,399024.0
2019-08-29 14:00:00,59.06,59.07,59.01,59.02,436836.0,49.4188,49.4272,49.377,49.3853,436836.0
2019-08-29 15:00:00,59.02,59.02,58.95,59.0,1952297.0,49.3853,49.3853,49.3267,49.3686,1952297.0
2019-08-30 09:30:00,59.39,59.43,59.34,59.34,379020.0,49.6949,49.7284,49.6531,49.6531,379020.0
2019-08-30 10:00:00,59.35,59.42,59.24,59.24,835577.0,49.6614,49.72,49.5694,49.5694,835577.0
2019-08-30 11:00:00,59.24,59.25,58.98,59.1,818933.0,49.5694,49.5778,49.3518,49.4523,818933.0
2019-08-30 12:00:00,59.11,59.16,59.09,59.15,459450.0,49.4606,49.5025,49.4439,49.4941,459450.0
2019-08-30 13:00:00,59.14,59.15,59.0,59.01,680106.0,49.4857,49.4941,49.3686,49.377,680106.0
2019-08-30 14:00:00,59.02,59.12,59.02,59.1,606657.0,49.3853,49.469,49.3853,49.4523,606657.0
2019-08-30 15:00:00,59.1,59.31,59.05,59.27,6126547.0,49.4523,49.628,49.4104,49.5945,6126547.0
2019-09-03 09:30:00,58.92,58.99,58.86,58.96,1010973.0,49.3016,49.3602,49.2514,49.3351,1010973.0
2019-09-03 10:00:00,58.95,59.05,58.82,59.01,2488019.0,49.3267,49.4104,49.218,49.377,2488019.0
2019-09-03 11:00:00,59.01,59.07,58.9,59.03,547673.0,49.377,49.4272,49.2849,49.3937,547673.0
2019-09-03 12:00:00,59.02,59.04,58.97,58.99,351974.0,49.3853,49.4021,49.3435,49.3602,351974.0
2019-09-03 13:00:00,59.01,59.03,58.97,59.0,381674.0,49.377,49.3937,49.3435,49.3686,381674.0
2019-09-03 14:00:00,58.99,59.02,58.98,59.01,535623.0,49.3602,49.3853,49.3518,49.377,535623.0
2019-09-03 15:00:00,59.0,59.1,58.98,59.07,1906132.0,49.3686,49.4523,49.3518,49.4272,1906132.0
2019-09-04 09:30:00,59.74,59.76,59.67,59.7,494307.0,49.9878,50.0045,49.9292,49.9543,494307.0
2019-09-04 10:00:00,59.71,59.78,59.63,59.76,1117216.0,49.9627,50.0213,49.8957,50.0045,1117216.0
2019-09-04 11:00:00,59.76,59.83,59.74,59.8,656739.0,50.0045,50.0631,49.9878,50.038,656739.0
2019-09-04 12:00:00,59.8,59.84,59.77,59.82,269492.0,50.038,50.0715,50.0129,50.0547,269492.0
2019-09-04 13:00:00,59.82,59.83,59.78,59.79,410738.0,50.0547,50.0631,50.0213,50.0296,410738.0
2019-09-04 14:00:00,59.79,59.86,59.76,59.83,695332.0,50.0296,50.0882,50.0045,50.0631,695332.0
2019-09-04 15:00:00,59.84,59.91,59.83,59.9,1499440.0,50.0715,50.13,50.0631,50.1217,1499440.0
2019-09-05 09:30:00,60.32,60.44,60.31,60.4,757342.0,50.4731,50.5735,50.4647,50.54,757342.0
2019-09-05 10:00:00,60.4,60.48,60.28,60.31,556066.0,50.54,50.607,50.4396,50.4647,556066.0
2019-09-05 11:00:00,60.31,60.4,60.3,60.31,574575.0,50.4647,50.54,50.4564,50.4647,574575.0
2019-09-05 12:00:00,60.3,60.33,60.26,60.31,271939.0,50.4564,50.4815,50.4229,50.4647,271939.0
2019-09-05 13:00:00,60.3,60.33,60.25,60.27,411222.0,50.4564,50.4815,50.4145,50.4313,411222.0
2019-09-05 14:00:00,60.28,60.29,60.24,60.28,534150.0,50.4396,50.448,50.4062,50.4396,534150.0
2019-09-05 15:00:00,60.28,60.32,60.25,60.28,817576.0,50.4396,50.4731,50.4145,50.4396,817576.0
2019-09-06 09:30:00,60.4,60.49,60.35,60.47,385014.0,50.54,50.6153,50.4982,50.5986,385014.0
2019-09-06 10:00:00,60.47,60.51,60.44,60.51,504569.0,50.5986,50.6321,50.5735,50.6321,504569.0
2019-09-06 11:00:00,60.51,60.55,60.48,60.54,764064.0,50.6321,50.6656,50.607,50.6572,764064.0
2019-09-06 12:00:00,60.53,60.56,60.43,60.51,361223.0,50.6488,50.6739,50.5651,50.6321,361223.0
2019-09-06 13:00:00,60.51,60.58,60.48,60.57,346406.0,50.6321,50.6907,50.607,50.6823,346406.0
2019-09-06 14:00:00,60.57,60.57,60.5,60.51,498608.0,50.6823,50.6823,50.6237,50.6321,498608.0
2019-09-06 15:00:00,60.51,60.53,60.42,60.46,920463.0,50.6321,50.6488,50.5568,50.5902,920463.0
2019-09-09 09:30:00,60.63,60.65,60.55,60.55,581629.0,50.7325,50.7492,50.6656,50.6656,581629.0
2019-09-09 10:00:00,60.56,60.6,60.53,60.59,434127.0,50.6739,50.7074,50.6488,50.699,434127.0
2019-09-09 11:00:00,60.59,60.65,60.58,60.62,3163822.0,50.699,50.7492,50.6907,50.7241,3163822.0
2019-09-09 12:00:00,60.61,60.63,60.49,60.54,282912.0,50.7158,50.7325,50.6153,50.6572,282912.0
2019-09-09 13:00:00,60.54,60.57,60.5,60.55,371497.0,50.6572,50.6823,50.6237,50.6656,371497.0
2019-09-09 14:00:00,60.55,60.57,60.51,60.55,665020.0,50.6656,50.6823,50.6321,50.6656,665020.0
2019-09-09 15:00:00,60.54,60.62,60.53,60.6,1092967.0,50.6572,50.7241,50.6488,50.7074,1092967.0
2019-09-10 09:30:00,60.53,60.53,60.38,60.44,631938.0,50.6488,50.6488,50.5233,50.5735,631938.0
2019-09-10 10:00:00,60.43,60.59,60.42,60.55,651293.0,50.5651,50.699,50.5568,50.6656,651293.0
2019-09-10 11:00:00,60.55,60.73,60.55,60.71,500183.0,50.6656,50.8162,50.6656,50.7994,500183.0
2019-09-10 12:00:00,60.71,60.76,60.65,60.72,331174.0,50.7994,50.8413,50.7492,50.8078,331174.0
2019-09-10 13:00:00,60.72,60.77,60.67,60.72,334469.0,50.8078,50.8496,50.766,50.8078,334469.0
2019-09-10 14:00:00,60.72,60.74,60.63,60.66,1254244.0,50.8078,50.8245,50.7325,50.7576,1254244.0
2019-09-10 15:00:00,60.67,60.69,60.54,60.69,1749166.0,50.766,50.7827,50.6572,50.7827,1749166.0
2019-09-11 09:30:00,60.87,60.97,60.85,60.94,640836.0,50.9333,51.017,50.9166,50.9919,640836.0
2019-09-11 10:00:00,60.95,60.98,60.92,60.97,575793.0,51.0003,51.0254,50.9752,51.017,575793.0
2019-09-11 11:00:00,60.98,60.99,60.92,60.98,609983.0,51.0254,51.0337,50.9752,51.0254,609983.0
2019-09-11 12:00:00,60.98,61.01,60.97,60.99,291323.0,51.0254,51.0505,51.017,51.0337,291323.0
2019-09-11 13:00:00,60.99,61.05,60.98,61.02,806494.0,51.0337,51.0839,51.0254,51.0588,806494.0
2019-09-11 14:00:00,61.02,61.04,61.0,61.04,954759.0,51.0588,51.0756,51.0421,51.0756,954759.0
2019-09-11 15:00:00,61.03,61.1,61.03,61.08,1653671.0,51.0672,51.1258,51.0672,51.109,1653671.0
2019-09-12 09:30:00,61.08,61.17,61.04,61.11,674141.0,51.109,51.1843,51.0756,51.1341,674141.0
2019-09-12 10:00:00,61.12,61.46,61.09,61.2,1634324.0,51.1425,51.427,51.1174,51.2094,1634324.0
2019-09-12 11:00:00,61.2,61.43,61.14,61.42,723345.0,51.2094,51.4019,51.1592,51.3935,723345.0
2019-09-12 12:00:00,61.41,61.44,61.36,61.44,422643.0,51.3852,51.4103,51.3433,51.4103,422643.0
2019-09-12 13:00:00,61.43,61.49,61.43,61.44,568666.0,51.4019,51.4521,51.4019,51.4103,568666.0
2019-09-12 14:00:00,61.45,61.49,61.41,61.46,484478.0,51.4186,51.4521,51.3852,51.427,484478.0
2019-09-12 15:00:00,61.46,61.47,61.4,61.42,726047.0,51.427,51.4354,51.3768,51.3935,726047.0
2019-09-13 09:30:00,61.76,61.77,61.7,61.76,371482.0,51.678,51.6864,51.6278,51.678,371482.0
2019-09-13 10:00:00,61.76,61.88,61.66,61.87,674271.0,51.678,51.7784,51.5944,51.7701,674271.0
2019-09-13 11:00:00,61.87,61.92,61.8,61.8,791479.0,51.7701,51.8119,51.7115,51.7115,791479.0
2019-09-13 12:00:00,61.8,61.8,61.74,61.76,301146.0,51.7115,51.7115,51.6613,51.678,301146.0
2019-09-13 13:00:00,61.76,61.81,61.74,61.74,1120702.0,51.678,51.7199,51.6613,51.6613,1120702.0
2019-09-13 14:00:00,61.75,61.78,61.74,61.76,462196.0,51.6697,51.6948,51.6613,51.678,462196.0
2019-09-13 15:00:00,61.76,61.79,61.73,61.77,2039711.0,51.678,51.7031,51.6529,51.6864,2039711.0
2019-09-16 09:30:00,61.45,61.45,61.37,61.41,708802.0,51.4186,51.4186,51.3517,51.3852,708802.0
2019-09-16 10:00:00,61.41,61.45,61.31,61.37,834894.0,51.3852,51.4186,51.3015,51.3517,834894.0
2019-09-16 11:00:00,61.37,61.43,61.27,61.28,866430.0,51.3517,51.4019,51.268,51.2764,866430.0
2019-09-16 12:00:00,61.28,61.35,61.28,61.33,450150.0,51.2764,51.335,51.2764,51.3182,450150.0
2019-09-16 13:00:00,61.32,61.35,61.3,61.34,494195.0,51.3099,51.335,51.2931,51.3266,494195.0
2019-09-16 14:00:00,61.34,61.35,61.3,61.35,384268.0,51.3266,51.335,51.2931,51.335,384268.0
2019-09-16 15:00:00,61.35,61.36,61.24,61.26,2175320.0,51.335,51.3433,51.2429,51.2597,2175320.0
2019-09-17 09:30:00,61.14,61.28,61.12,61.26,518980.0,51.1592,51.2764,51.1425,51.2597,518980.0
2019-09-17 10:00:00,61.26,61.33,61.24,61.31,707131.0,51.2597,51.3182,51.2429,51.3015,707131.0
2019-09-17 11:00:00,61.3,61.48,61.3,61.45,787498.0,51.2931,51.4437,51.2931,51.4186,787498.0
2019-09-17 12:00:00,61.45,61.47,61.4,61.44,467398.0,51.4186,51.4354,51.3768,51.4103,467398.0
2019-09-17 13:00:00,61.43,61.48,61.42,61.44,772614.0,51.4019,51.4437,51.3935,51.4103,772614.0
2019-09-17 14:00:00,61.45,61.47,61.41,61.42,597308.0,51.4186,51.4354,51.3852,51.3935,597308.0
2019-09-17 15:00:00,61.42,61.51,61.41,61.48,859404.0,51.3935,51.4688,51.3852,51.4437,859404.0
2019-09-18 09:30:00,61.31,61.37,61.3,61.36,592397.0,51.3015,51.3517,51.2931,51.3433,592397.0
2019-09-18 10:00:00,61.36,61.48,61.34,61.42,266644.0,51.3433,51.4437,51.3266,51.3935,266644.0
2019-09-18 11:00:00,61.42,61.43,61.36,61.41,249452.0,51.3935,51.4019,51.3433,51.3852,249452.0
2019-09-18 12:00:00,61.41,61.46,61.39,61.41,571053.0,51.3852,51.427,51.3684,51.3852,571053.0
2019-09-18 13:00:00,61.41,61.45,61.35,61.42,450754.0,51.3852,51.4186,51.335,51.3935,450754.0
2019-09-18 14:00:00,61.38,61.48,61.04,61.17,809439.0,51.3601,51.4437,51.0756,51.1843,809439.0
2019-09-18 15:00:00,61.17,61.47,61.14,61.38,715431.0,51.1843,51.4354,51.1592,51.3601,715431.0
2019-09-19 09:30:00,61.69,61.75,61.69,61.72,287000.0,51.6195,51.6697,51.6195,51.6446,287000.0
2019-09-19 10:00:00,61.72,61.78,61.71,61.77,421639.0,51.6446,51.6948,51.6362,51.6864,421639.0
2019-09-19 11:00:00,61.76,61.82,61.73,61.78,378799.0,51.678,51.7282,51.6529,51.6948,378799.0
2019-09-19 12:00:00,61.79,61.79,61.71,61.77,201297.0,51.7031,51.7031,51.6362,51.6864,201297.0
2019-09-19 13:00:00,61.76,61.83,61.73,61.79,411084.0,51.678,51.7366,51.6529,51.7031,411084.0
2019-09-19 14:00:00,61.8,61.81,61.69,61.7,354491.0,51.7115,51.7199,51.6195,51.6278,354491.0
2019-09-19 15:00:00,61.69,61.71,61.59,61.61,1067196.0,51.6195,51.6362,51.5358,51.5525,1067196.0
2019-09-20 09:30:00,61.67,61.75,61.64,61.73,574793.0,51.6027,51.6697,51.5776,51.6529,574793.0
2019-09-20 10:00:00,61.73,61.77,61.69,61.73,1908951.0,51.6529,51.6864,51.6195,51.6529,1908951.0
2019-09-20 11:00:00,61.73,61.75,61.59,61.68,1131918.0,51.6529,51.6697,51.5358,51.6111,1131918.0
2019-09-20 12:00:00,61.68,61.71,61.65,61.69,366519.0,51.6111,51.6362,51.586,51.6195,366519.0
2019-09-20 13:00:00,61.7,61.71,61.39,61.52,992526.0,51.6278,51.6362,51.3684,51.4772,992526.0
2019-09-20 14:00:00,61.54,61.61,61.51,61.57,673501.0,51.4939,51.5525,51.4688,51.519,673501.0
2019-09-20 15:00:00,61.57,61.59,61.43,61.43,1600890.0,51.519,51.5358,51.4019,51.4019,1600890.0
2019-09-23 09:30:00,61.07,61.21,61.01,61.14,811364.0,51.1007,51.2178,51.0505,51.1592,811364.0
2019-09-23 10:00:00,61.13,61.2,61.05,61.16,407569.0,51.1509,51.2094,51.0839,51.176,407569.0
2019-09-23 11:00:00,61.16,61.29,61.15,61.27,1301206.0,51.176,51.2848,51.1676,51.268,1301206.0
2019-09-23 12:00:00,61.28,61.31,61.24,61.26,229269.0,51.2764,51.3015,51.2429,51.2597,229269.0
2019-09-23 13:00:00,61.27,61.3,61.26,61.29,613614.0,51.268,51.2931,51.2597,51.2848,613614.0
2019-09-23 14:00:00,61.29,61.31,61.27,61.31,522460.0,51.2848,51.3015,51.268,51.3015,522460.0
2019-09-23 15:00:00,61.3,61.35,61.26,61.29,900283.0,51.2931,51.335,51.2597,51.2848,900283.0
2019-09-24 09:30:00,61.45,61.5,61.43,61.47,516099.0,51.4186,51.4605,51.4019,51.4354,516099.0
2019-09-24 10:00:00,61.48,61.53,61.38,61.39,1339658.0,51.4437,51.4856,51.3601,51.3684,1339658.0
2019-09-24 11:00:00,61.39,61.39,61.25,61.27,617716.0,51.3684,51.3684,51.2513,51.268,617716.0
2019-09-24 12:00:00,61.27,61.31,61.07,61.09,911559.0,51.268,51.3015,51.1007,51.1174,911559.0
2019-09-24 13:00:00,61.09,61.16,61.08,61.11,854788.0,51.1174,51.176,51.109,51.1341,854788.0
2019-09-24 14:00:00,61.11,61.25,61.05,61.16,1726911.0,51.1341,51.2513,51.0839,51.176,1726911.0
2019-09-24 15:00:00,61.16,61.2,61.08,61.11,1203877.0,51.176,51.2094,51.109,51.1341,1203877.0
2019-09-25 09:30:00,60.75,60.81,60.66,60.68,645079.0,50.8329,50.8831,50.7576,50.7743,645079.0
2019-09-25 10:00:00,60.68,60.84,60.55,60.82,1007729.0,50.7743,50.9082,50.6656,50.8915,1007729.0
2019-09-25 11:00:00,60.82,60.9,60.78,60.84,1017222.0,50.8915,50.9584,50.858,50.9082,1017222.0
2019-09-25 12:00:00,60.84,60.87,60.81,60.83,334132.0,50.9082,50.9333,50.8831,50.8998,334132.0
2019-09-25 13:00:00,60.82,60.93,60.8,60.91,836807.0,50.8915,50.9835,50.8747,50.9668,836807.0
2019-09-25 14:00:00,60.91,60.97,60.9,60.95,571637.0,50.9668,51.017,50.9584,51.0003,571637.0
2019-09-25 15:00:00,60.96,61.01,60.93,60.94,2168861.0,51.0086,51.0505,50.9835,50.9919,2168861.0
2019-09-26 09:30:00,61.25,61.25,61.17,61.24,439134.0,51.2513,51.2513,51.1843,51.2429,439134.0
2019-09-26 10:00:00,61.25,61.29,61.12,61.16,634906.0,51.2513,51.2848,51.1425,51.176,634906.0
2019-09-26 11:00:00,61.16,61.19,61.04,61.1,527415.0,51.176,51.2011,51.0756,51.1258,527415.0
2019-09-26 12:00:00,61.09,61.15,61.06,61.1,500302.0,51.1174,51.1676,51.0923,51.1258,500302.0
2019-09-26 13:00:00,61.1,61.15,61.08,61.15,443029.0,51.1258,51.1676,51.109,51.1676,443029.0
2019-09-26 14:00:00,61.15,61.21,61.14,61.15,661574.0,51.1676,51.2178,51.1592,51.1676,661574.0
2019-09-26 15:00:00,61.14,61.21,61.13,61.16,1309531.0,51.1592,51.2178,51.1509,51.176,1309531.0
2019-09-27 09:30:00,61.1,61.14,61.03,61.06,218257.0,51.1258,51.1592,51.0672,51.0923,218257.0
2019-09-27 10:00:00,61.07,61.16,61.03,61.16,446995.0,51.1007,51.176,51.0672,51.176,446995.0
2019-09-27 11:00:00,61.15,61.21,60.89,61.05,1813267.0,51.1676,51.2178,50.9501,51.0839,1813267.0
2019-09-27 12:00:00,61.05,61.06,60.86,60.87,1352846.0,51.0839,51.0923,50.9249,50.9333,1352846.0
2019-09-27 13:00:00,60.87,60.97,60.85,60.93,711710.0,50.9333,51.017,50.9166,50.9835,711710.0
2019-09-27 14:00:00,60.93,60.93,60.77,60.8,472041.0,50.9835,50.9835,50.8496,50.8747,472041.0
2019-09-27 15:00:00,60.82,60.95,60.79,60.91,1661470.0,50.8915,51.0003,50.8664,50.9668,1661470.0
2019-09-30 09:30:00,61.01,61.08,60.9,61.07,763874.0,51.0505,51.109,50.9584,51.1007,763874.0
2019-09-30 10:00:00,61.06,61.15,61.05,61.1,464850.0,51.0923,51.1676,51.0839,51.1258,464850.0
2019-09-30 11:00:00,61.09,61.1,61.02,61.09,676461.0,51.1174,51.1258,51.0588,51.1174,676461.0
2019-09-30 12:00:00,61.08,61.15,61.07,61.13,907080.0,51.109,51.1676,51.1007,51.1509,907080.0
2019-09-30 13:00:00,61.13,61.14,61.09,61.11,468425.0,51.1509,51.1592,51.1174,51.1341,468425.0
2019-09-30 14:00:00,61.1,61.16,61.09,61.12,891755.0,51.1258,51.176,51.1174,51.1425,891755.0
2019-09-30 15:00:00,61.12,61.12,61.03,61.1,4769882.0,51.1425,51.1425,51.0672,51.1258,4769882.0
2019-10-01 09:30:00,61.0,61.01,60.9,60.91,1313160.0,51.0421,51.0505,50.9584,50.9668,1313160.0
2019-10-01 10:00:00,60.91,60.93,60.56,60.57,1800075.0,50.9668,50.9835,50.6739,50.6823,1800075.0
2019-10-01 11:00:00,60.56,60.69,60.53,60.57,1865401.0,50.6739,50.7827,50.6488,50.6823,1865401.0
2019-10-01 12:00:00,60.57,60.65,60.48,60.59,651955.0,50.6823,50.7492,50.607,50.699,651955.0
2019-10-01 13:00:00,60.6,60.6,60.45,60.48,417642.0,50.7074,50.7074,50.5819,50.607,417642.0
2019-10-01 14:00:00,60.49,60.59,60.45,60.56,787625.0,50.6153,50.699,50.5819,50.6739,787625.0
2019-10-01 15:00:00,60.56,60.61,60.52,60.57,2502557.0,50.6739,50.7158,50.6405,50.6823,2502557.0
2019-10-02 09:30:00,59.82,59.85,59.67,59.73,1202950.0,50.0547,50.0798,49.9292,49.9794,1202950.0
2019-10-02 10:00:00,59.71,59.75,59.42,59.45,1345437.0,49.9627,49.9961,49.72,49.7451,1345437.0
2019-10-02 11:00:00,59.44,59.56,59.35,59.4,1431399.0,49.7368,49.8372,49.6614,49.7033,1431399.0
2019-10-02 12:00:00,59.4,59.4,59.22,59.27,467831.0,49.7033,49.7033,49.5527,49.5945,467831.0
2019-10-02 13:00:00,59.25,59.35,59.24,59.31,484067.0,49.5778,49.6614,49.5694,49.628,484067.0
2019-10-02 14:00:00,59.32,59.46,59.28,59.46,768133.0,49.6363,49.7535,49.6029,49.7535,768133.0
2019-10-02 15:00:00,59.46,59.52,59.35,59.36,1809884.0,49.7535,49.8037,49.6614,49.6698,1809884.0
2019-10-03 09:30:00,59.36,59.47,59.31,59.44,537123.0,49.6698,49.7619,49.628,49.7368,537123.0
2019-10-03 10:00:00,59.42,59.56,59.14,59.42,2970018.0,49.72,49.8372,49.4857,49.72,2970018.0
2019-10-03 11:00:00,59.42,59.72,59.4,59.52,1786552.0,49.72,49.971,49.7033,49.8037,1786552.0
2019-10-03 12:00:00,59.52,59.66,59.49,59.65,736612.0,49.8037,49.9208,49.7786,49.9125,736612.0
2019-10-03 13:00:00,59.65,59.73,59.59,59.71,823517.0,49.9125,49.9794,49.8623,49.9627,823517.0
2019-10-03 14:00:00,59.7,59.74,59.67,59.67,576551.0,49.9543,49.9878,49.9292,49.9292,576551.0
2019-10-03 15:00:00,59.68,59.77,59.59,59.77,1081515.0,49.9376,50.0129,49.8623,50.0129,1081515.0
2019-10-04 09:30:00,59.79,59.89,59.79,59.89,529574.0,50.0296,50.1133,50.0296,50.1133,529574.0
2019-10-04 10:00:00,59.9,59.95,59.8,59.83,925534.0,50.1217,50.1635,50.038,50.0631,925534.0
2019-10-04 11:00:00,59.83,60.04,59.81,60.0,1100441.0,50.0631,50.2388,50.0464,50.2053,1100441.0
2019-10-04 12:00:00,60.0,60.07,59.99,60.05,374316.0,50.2053,50.2639,50.197,50.2472,374316.0
2019-10-04 13:00:00,60.06,60.13,60.03,60.09,477838.0,50.2555,50.3141,50.2304,50.2806,477838.0
2019-10-04 14:00:00,60.1,60.19,60.08,60.17,779311.0,50.289,50.3643,50.2723,50.3476,779311.0
2019-10-04 15:00:00,60.18,60.3,60.17,60.29,936333.0,50.356,50.4564,50.3476,50.448,936333.0
2019-10-07 09:30:00,60.22,60.28,60.16,60.23,361907.0,50.3894,50.4396,50.3392,50.3978,361907.0
2019-10-07 10:00:00,60.24,60.38,60.22,60.36,619746.0,50.4062,50.5233,50.3894,50.5066,619746.0
2019-10-07 11:00:00,60.36,60.44,60.35,60.41,1374088.0,50.5066,50.5735,50.4982,50.5484,1374088.0
2019-10-07 12:00:00,60.41,60.41,60.33,60.37,542689.0,50.5484,50.5484,50.4815,50.5149,542689.0
2019-10-07 13:00:00,60.36,60.46,60.29,60.45,930508.0,50.5066,50.5902,50.448,50.5819,930508.0
2019-10-07 14:00:00,60.46,60.47,60.18,60.25,944546.0,50.5902,50.5986,50.356,50.4145,944546.0
2019-10-07 15:00:00,60.25,60.29,60.18,60.19,1771820.0,50.4145,50.448,50.356,50.3643,1771820.0
2019-10-08 09:30:00,59.88,59.88,59.73,59.74,754963.0,50.1049,50.1049,49.9794,49.9878,754963.0
2019-10-08 10:00:00,59.74,59.79,59.65,59.78,979202.0,49.9878,50.0296,49.9125,50.0213,979202.0
2019-10-08 11:00:00,59.77,59.8,59.57,59.66,801375.0,50.0129,50.038,49.8455,49.9208,801375.0
2019-10-08 12:00:00,59.68,59.88,59.65,59.8,741521.0,49.9376,50.1049,49.9125,50.038,741521.0
2019-10-08 13:00:00,59.8,59.86,59.77,59.81,884671.0,50.038,50.0882,50.0129,50.0464,884671.0
2019-10-08 14:00:00,59.82,59.92,59.67,59.78,1736983.0,50.0547,50.1384,49.9292,50.0213,1736983.0
2019-10-08 15:00:00,59.79,59.87,59.57,59.59,1670135.0,50.0296,50.0966,49.8455,49.8623,1670135.0
2019-10-09 09:30:00,60.05,60.08,59.94,59.96,444487.0,50.2472,50.2723,50.1551,50.1719,444487.0
2019-10-09 10:00:00,59.95,60.0,59.89,59.95,709711.0,50.1635,50.2053,50.1133,50.1635,709711.0
2019-10-09 11:00:00,59.96,60.06,59.89,60.02,1070496.0,50.1719,50.2555,50.1133,50.2221,1070496.0
2019-10-09 12:00:00,60.03,60.09,60.02,60.05,648337.0,50.2304,50.2806,50.2221,50.2472,648337.0
2019-10-09 13:00:00,60.06,60.12,60.02,60.08,529306.0,50.2555,50.3057,50.2221,50.2723,529306.0
2019-10-09 14:00:00,60.08,60.13,60.05,60.12,1148949.0,50.2723,50.3141,50.2472,50.3057,1148949.0
2019-10-09 15:00:00,60.12,60.17,60.02,60.07,1128699.0,50.3057,50.3476,50.2221,50.2639,1128699.0
2019-10-10 09:30:00,60.03,60.25,59.96,60.24,863830.0,50.2304,50.4145,50.1719,50.4062,863830.0
2019-10-10 10:00:00,60.25,60.4,60.17,60.39,999957.0,50.4145,50.54,50.3476,50.5317,999957.0
2019-10-10 11:00:00,60.39,60.48,60.35,60.43,655351.0,50.5317,50.607,50.4982,50.5651,655351.0
2019-10-10 12:00:00,60.42,60.46,60.27,60.33,516586.0,50.5568,50.5902,50.4313,50.4815,516586.0
2019-10-10 13:00:00,60.34,60.41,60.27,60.4,517976.0,50.4898,50.5484,50.4313,50.54,517976.0
2019-10-10 14:00:00,60.39,60.41,60.18,60.32,606661.0,50.5317,50.5484,50.356,50.4731,606661.0
2019-10-10 15:00:00,60.32,60.45,60.29,60.43,1708011.0,50.4731,50.5819,50.448,50.5651,1708011.0
2019-10-11 09:30:00,61.39,61.55,61.29,61.5,1812074.0,51.3684,51.5023,51.2848,51.4605,1812074.0
2019-10-11 10:00:00,61.51,61.57,61.49,61.53,972274.0,51.4688,51.519,51.4521,51.4856,972274.0
2019-10-11 11:00:00,61.54,61.8,61.54,61.6,2192146.0,51.4939,51.7115,51.4939,51.5441,2192146.0
2019-10-11 12:00:00,61.59,61.66,61.41,61.66,1074338.0,51.5358,51.5944,51.3852,51.5944,1074338.0
2019-10-11 13:00:00,61.66,61.77,61.58,61.68,1497558.0,51.5944,51.6864,51.5274,51.6111,1497558.0
2019-10-11 14:00:00,61.68,61.72,61.6,61.71,796548.0,51.6111,51.6446,51.5441,51.6362,796548.0
2019-10-11 15:00:00,61.7,61.75,61.49,61.51,1879685.0,51.6278,51.6697,51.4521,51.4688,1879685.0
2019-10-14 09:30:00,61.27,61.36,61.19,61.34,297921.0,51.268,51.3433,51.2011,51.3266,297921.0
2019-10-14 10:00:00,61.35,61.4,61.32,61.36,332118.0,51.335,51.3768,51.3099,51.3433,332118.0
2019-10-14 11:00:00,61.36,61.39,61.28,61.37,445785.0,51.3433,51.3684,51.2764,51.3517,445785.0
2019-10-14 12:00:00,61.36,61.38,61.3,61.35,361963.0,51.3433,51.3601,51.2931,51.335,361963.0
2019-10-14 13:00:00,61.34,61.37,61.32,61.35,255542.0,51.3266,51.3517,51.3099,51.335,255542.0
2019-10-14 14:00:00,61.35,61.38,61.34,61.35,349755.0,51.335,51.3601,51.3266,51.335,349755.0
2019-10-14 15:00:00,61.35,61.35,61.27,61.28,647825.0,51.335,51.335,51.268,51.2764,647825.0
2019-10-15 09:30:00,61.56,61.57,61.52,61.56,484201.0,51.5107,51.519,51.4772,51.5107,484201.0
2019-10-15 10:00:00,61.55,62.2,61.55,62.18,1352506.0,51.5023,52.0462,51.5023,52.0295,1352506.0
2019-10-15 11:00:00,62.19,62.21,61.99,62.06,1345350.0,52.0378,52.0546,51.8705,51.9291,1345350.0
2019-10-15 12:00:00,62.06,62.1,62.0,62.1,284599.0,51.9291,51.9625,51.8788,51.9625,284599.0
2019-10-15 13:00:00,62.1,62.13,62.05,62.13,433980.0,51.9625,51.9876,51.9207,51.9876,433980.0
2019-10-15 14:00:00,62.13,62.16,62.1,62.12,1125716.0,51.9876,52.0127,51.9625,51.9793,1125716.0
2019-10-15 15:00:00,62.12,62.12,62.03,62.04,1504739.0,51.9793,51.9793,51.904,51.9123,1504739.0
2019-10-16 09:30:00,62.0,62.04,61.86,61.98,620536.0,51.8788,51.9123,51.7617,51.8621,620536.0
2019-10-16 10:00:00,61.98,62.06,61.93,62.05,1049486.0,51.8621,51.9291,51.8203,51.9207,1049486.0
2019-10-16 11:00:00,62.05,62.23,62.04,62.14,1327488.0,51.9207,52.0713,51.9123,51.996,1327488.0
2019-10-16 12:00:00,62.14,62.18,62.1,62.11,262612.0,51.996,52.0295,51.9625,51.9709,262612.0
2019-10-16 13:00:00,62.1,62.14,62.04,62.05,1344521.0,51.9625,51.996,51.9123,51.9207,1344521.0
2019-10-16 14:00:00,62.06,62.16,62.04,62.14,1009604.0,51.9291,52.0127,51.9123,51.996,1009604.0
2019-10-16 15:00:00,62.14,62.15,62.08,62.09,695225.0,51.996,52.0044,51.9458,51.9542,695225.0
2019-10-17 09:30:00,62.36,62.43,62.35,62.41,1339264.0,52.1801,52.2387,52.1717,52.2219,1339264.0
2019-10-17 10:00:00,62.41,62.44,62.29,62.31,1009451.0,52.2219,52.247,52.1215,52.1382,1009451.0
2019-10-17 11:00:00,62.3,62.35,62.13,62.16,1225686.0,52.1299,52.1717,51.9876,52.0127,1225686.0
2019-10-17 12:00:00,62.16,62.19,62.08,62.18,467734.0,52.0127,52.0378,51.9458,52.0295,467734.0
2019-10-17 13:00:00,62.18,62.23,62.16,62.21,689688.0,52.0295,52.0713,52.0127,52.0546,689688.0
2019-10-17 14:00:00,62.2,62.22,62.14,62.21,665441.0,52.0462,52.0629,51.996,52.0546,665441.0
2019-10-17 15:00:00,62.21,62.27,62.18,62.26,1462867.0,52.0546,52.1048,52.0295,52.0964,1462867.0
2019-10-18 09:30:00,62.14,62.24,62.12,62.15,866753.0,51.996,52.0797,51.9793,52.0044,866753.0
2019-10-18 10:00:00,62.16,62.17,62.05,62.11,809196.0,52.0127,52.0211,51.9207,51.9709,809196.0
2019-10-18 11:00:00,62.11,62.2,62.09,62.1,1634415.0,51.9709,52.0462,51.9542,51.9625,1634415.0
2019-10-18 12:00:00,62.09,62.17,61.97,62.17,716719.0,51.9542,52.0211,51.8537,52.0211,716719.0
2019-10-18 13:00:00,62.17,62.28,62.16,62.28,615225.0,52.0211,52.1131,52.0127,52.1131,615225.0
2019-10-18 14:00:00,62.28,62.3,62.25,62.28,866997.0,52.1131,52.1299,52.088,52.1131,866997.0
2019-10-18 15:00:00,62.29,62.33,62.23,62.23,1524186.0,52.1215,52.155,52.0713,52.0713,1524186.0
2019-10-21 09:30:00,62.65,62.68,62.55,62.61,500132.0,52.4227,52.4478,52.3391,52.3893,500132.0
2019-10-21 10:00:00,62.61,62.67,62.58,62.63,703729.0,52.3893,52.4395,52.3642,52.406,703729.0
2019-10-21 11:00:00,62.63,62.64,62.53,62.57,682141.0,52.406,52.4144,52.3223,52.3558,682141.0
2019-10-21 12:00:00,62.57,62.64,62.55,62.6,635843.0,52.3558,52.4144,52.3391,52.3809,635843.0
2019-10-21 13:00:00,62.59,62.6,62.53,62.56,389671.0,52.3725,52.3809,52.3223,52.3474,389671.0
2019-10-21 14:00:00,62.56,62.61,62.55,62.57,493159.0,52.3474,52.3893,52.3391,52.3558,493159.0
2019-10-21 15:00:00,62.57,62.61,62.56,62.6,1057091.0,52.3558,52.3893,52.3474,52.3809,1057091.0
2019-10-22 09:30:00,62.63,62.66,62.53,62.64,372231.0,52.406,52.4311,52.3223,52.4144,372231.0
2019-10-22 10:00:00,62.63,62.65,62.56,62.63,1447367.0,52.406,52.4227,52.3474,52.406,1447367.0
2019-10-22 11:00:00,62.62,62.72,62.6,62.66,916894.0,52.3976,52.4813,52.3809,52.4311,916894.0
2019-10-22 12:00:00,62.66,62.74,62.64,62.72,459313.0,52.4311,52.498,52.4144,52.4813,459313.0
2019-10-22 13:00:00,62.72,62.75,62.69,62.73,1444798.0,52.4813,52.5064,52.4562,52.4897,1444798.0
2019-10-22 14:00:00,62.72,62.8,62.39,62.44,1417650.0,52.4813,52.5483,52.2052,52.247,1417650.0
2019-10-22 15:00:00,62.45,62.53,62.39,62.41,1553221.0,52.2554,52.3223,52.2052,52.2219,1553221.0
2019-10-23 09:30:00,62.48,62.61,62.45,62.57,383779.0,52.2805,52.3893,52.2554,52.3558,383779.0
2019-10-23 10:00:00,62.58,62.62,62.51,62.6,570472.0,52.3642,52.3976,52.3056,52.3809,570472.0
2019-10-23 11:00:00,62.6,62.71,62.6,62.66,648528.0,52.3809,52.4729,52.3809,52.4311,648528.0
2019-10-23 12:00:00,62.66,62.68,62.61,62.64,417577.0,52.4311,52.4478,52.3893,52.4144,417577.0
2019-10-23 13:00:00,62.64,62.68,62.62,62.67,814354.0,52.4144,52.4478,52.3976,52.4395,814354.0
2019-10-23 14:00:00,62.66,62.68,62.63,62.67,1490904.0,52.4311,52.4478,52.406,52.4395,1490904.0
2019-10-23 15:00:00,62.68,62.73,62.66,62.72,1070201.0,52.4478,52.4897,52.4311,52.4813,1070201.0
2019-10-24 09:30:00,62.95,62.95,62.77,62.79,594316.0,52.6738,52.6738,52.5232,52.5399,594316.0
2019-10-24 10:00:00,62.79,62.83,62.74,62.76,541197.0,52.5399,52.5734,52.498,52.5148,541197.0
2019-10-24 11:00:00,62.77,62.84,62.75,62.82,998979.0,52.5232,52.5817,52.5064,52.565,998979.0
2019-10-24 12:00:00,62.83,62.85,62.71,62.81,836341.0,52.5734,52.5901,52.4729,52.5566,836341.0
2019-10-24 13:00:00,62.82,62.83,62.76,62.78,444419.0,52.565,52.5734,52.5148,52.5315,444419.0
2019-10-24 14:00:00,62.78,62.85,62.77,62.84,1021597.0,52.5315,52.5901,52.5232,52.5817,1021597.0
2019-10-24 15:00:00,62.84,62.89,62.83,62.85,1195178.0,52.5817,52.6236,52.5734,52.5901,1195178.0
2019-10-25 09:30:00,62.63,62.7,62.62,62.67,304113.0,52.406,52.4646,52.3976,52.4395,304113.0
2019-10-25 10:00:00,62.66,62.8,62.65,62.8,439262.0,52.4311,52.5483,52.4227,52.5483,439262.0
2019-10-25 11:00:00,62.8,62.94,62.78,62.88,758813.0,52.5483,52.6654,52.5315,52.6152,758813.0
2019-10-25 12:00:00,62.87,62.88,62.82,62.83,410765.0,52.6068,52.6152,52.565,52.5734,410765.0
2019-10-25 13:00:00,62.83,62.88,62.82,62.87,492499.0,52.5734,52.6152,52.565,52.6068,492499.0
2019-10-25 14:00:00,62.87,62.9,62.83,62.89,434672.0,52.6068,52.6319,52.5734,52.6236,434672.0
2019-10-25 15:00:00,62.88,62.91,62.86,62.88,1048337.0,52.6152,52.6403,52.5985,52.6152,1048337.0
2019-10-28 09:30:00,63.02,63.08,62.95,63.08,599974.0,52.7323,52.7825,52.6738,52.7825,599974.0
2019-10-28 10:00:00,63.08,63.13,63.07,63.09,689216.0,52.7825,52.8244,52.7742,52.7909,689216.0
2019-10-28 11:00:00,63.08,63.15,63.07,63.13,644872.0,52.7825,52.8411,52.7742,52.8244,644872.0
2019-10-28 12:00:00,63.13,63.16,63.09,63.13,1519507.0,52.8244,52.8495,52.7909,52.8244,1519507.0
2019-10-28 13:00:00,63.13,63.17,63.11,63.16,1079717.0,52.8244,52.8579,52.8076,52.8495,1079717.0
2019-10-28 14:00:00,63.16,63.19,63.15,63.17,915822.0,52.8495,52.8746,52.8411,52.8579,915822.0
2019-10-28 15:00:00,63.18,63.2,63.12,63.16,2348207.0,52.8662,52.883,52.816,52.8495,2348207.0
2019-10-29 09:30:00,62.96,63.01,62.9,63.0,869910.0,52.6821,52.724,52.6319,52.7156,869910.0
2019-10-29 10:00:00,62.99,63.12,62.97,63.11,805070.0,52.7072,52.816,52.6905,52.8076,805070.0
2019-10-29 11:00:00,63.11,63.16,63.04,63.07,1357489.0,52.8076,52.8495,52.7491,52.7742,1357489.0
2019-10-29 12:00:00,63.06,63.18,63.03,63.15,720623.0,52.7658,52.8662,52.7407,52.8411,720623.0
2019-10-29 13:00:00,63.15,63.19,63.13,63.15,302005.0,52.8411,52.8746,52.8244,52.8411,302005.0
2019-10-29 14:00:00,63.14,63.17,63.12,63.13,979002.0,52.8328,52.8579,52.816,52.8244,979002.0
2019-10-29 15:00:00,63.14,63.17,63.11,63.15,1769840.0,52.8328,52.8579,52.8076,52.8411,1769840.0
2019-10-30 09:30:00,63.12,63.12,62.95,62.96,421689.0,52.816,52.816,52.6738,52.6821,421689.0
2019-10-30 10:00:00,62.96,63.06,62.82,63.02,1744191.0,52.6821,52.7658,52.565,52.7323,1744191.0
2019-10-30 11:00:00,63.03,63.1,63.01,63.08,923144.0,52.7407,52.7993,52.724,52.7825,923144.0
2019-10-30 12:00:00,63.09,63.21,63.08,63.16,1049368.0,52.7909,52.8913,52.7825,52.8495,1049368.0
2019-10-30 13:00:00,63.15,63.18,63.07,63.08,1413530.0,52.8411,52.8662,52.7742,52.7825,1413530.0
2019-10-30 14:00:00,63.06,63.29,62.97,63.29,1184755.0,52.7658,52.9583,52.6905,52.9583,1184755.0
2019-10-30 15:00:00,63.28,63.44,63.27,63.41,3182948.0,52.9499,53.0838,52.9415,53.0587,3182948.0
2019-10-31 09:30:00,63.24,63.29,63.16,63.18,943875.0,52.9164,52.9583,52.8495,52.8662,943875.0
2019-10-31 10:00:00,63.17,63.18,63.01,63.14,4453662.0,52.8579,52.8662,52.724,52.8328,4453662.0
2019-10-31 11:00:00,63.14,63.23,63.12,63.18,1304164.0,52.8328,52.9081,52.816,52.8662,1304164.0
2019-10-31 12:00:00,63.17,63.18,63.04,63.11,1029401.0,52.8579,52.8662,52.7491,52.8076,1029401.0
2019-10-31 13:00:00,63.11,63.16,63.09,63.1,623261.0,52.8076,52.8495,52.7909,52.7993,623261.0
2019-10-31 14:00:00,63.1,63.1,63.01,63.04,558281.0,52.7993,52.7993,52.724,52.7491,558281.0
2019-10-31 15:00:00,63.05,63.27,63.04,63.27,3725661.0,52.7574,52.9415,52.7491,52.9415,3725661.0
2019-11-01 09:30:00,63.68,63.74,63.66,63.67,1321038.0,53.2846,53.3348,53.2679,53.2762,1321038.0
2019-11-01 10:00:00,63.69,63.83,63.65,63.77,1250089.0,53.293,53.4101,53.2595,53.3599,1250089.0
2019-11-01 11:00:00,63.77,63.8,63.69,63.79,1046114.0,53.3599,53.385,53.293,53.3766,1046114.0
2019-11-01 12:00:00,63.78,63.79,63.66,63.72,892338.0,53.3683,53.3766,53.2679,53.3181,892338.0
2019-11-01 13:00:00,63.72,63.78,63.71,63.75,1333611.0,53.3181,53.3683,53.3097,53.3432,1333611.0
2019-11-01 14:00:00,63.76,63.79,63.73,63.76,682526.0,53.3515,53.3766,53.3264,53.3515,682526.0
2019-11-01 15:00:00,63.76,63.85,63.73,63.84,2540610.0,53.3515,53.4268,53.3264,53.4185,2540610.0
2019-11-04 09:30:00,64.27,64.31,64.17,64.2,453114.0,53.7783,53.8118,53.6946,53.7197,453114.0
2019-11-04 10:00:00,64.21,64.27,64.18,64.22,449711.0,53.7281,53.7783,53.703,53.7364,449711.0
2019-11-04 11:00:00,64.22,64.26,64.13,64.14,622498.0,53.7364,53.7699,53.6611,53.6695,622498.0
2019-11-04 12:00:00,64.15,64.18,64.12,64.16,536135.0,53.6779,53.703,53.6528,53.6862,536135.0
2019-11-04 13:00:00,64.16,64.2,64.13,64.14,2563272.0,53.6862,53.7197,53.6611,53.6695,2563272.0
2019-11-04 14:00:00,64.14,64.14,64.08,64.09,1261386.0,53.6695,53.6695,53.6193,53.6277,1261386.0
2019-11-04 15:00:00,64.09,64.19,64.06,64.19,2855715.0,53.6277,53.7113,53.6026,53.7113,2855715.0
2019-11-05 09:30:00,64.12,64.13,64.05,64.1,943309.0,53.6528,53.6611,53.5942,53.636,943309.0
2019-11-05 10:00:00,64.1,64.15,63.93,64.02,1187669.0,53.636,53.6779,53.4938,53.5691,1187669.0
2019-11-05 11:00:00,64.02,64.07,64.0,64.04,1438893.0,53.5691,53.6109,53.5524,53.5858,1438893.0
2019-11-05 12:00:00,64.03,64.06,64.0,64.04,337032.0,53.5775,53.6026,53.5524,53.5858,337032.0
2019-11-05 13:00:00,64.03,64.1,64.03,64.08,3918487.0,53.5775,53.636,53.5775,53.6193,3918487.0
2019-11-05 14:00:00,64.08,64.11,64.07,64.07,750270.0,53.6193,53.6444,53.6109,53.6109,750270.0
2019-11-05 15:00:00,64.07,64.11,64.05,64.08,3893869.0,53.6109,53.6444,53.5942,53.6193,3893869.0
2019-11-06 09:30:00,64.09,64.13,64.01,64.09,1764862.0,53.6277,53.6611,53.5607,53.6277,1764862.0
2019-11-06 10:00:00,64.09,64.14,64.05,64.06,993428.0,53.6277,53.6695,53.5942,53.6026,993428.0
2019-11-06 11:00:00,64.06,64.17,63.95,64.0,3023478.0,53.6026,53.6946,53.5105,53.5524,3023478.0
2019-11-06 12:00:00,64.01,64.04,63.93,63.95,716359.0,53.5607,53.5858,53.4938,53.5105,716359.0
2019-11-06 13:00:00,63.96,64.04,63.92,64.03,1281859.0,53.5189,53.5858,53.4854,53.5775,1281859.0
2019-11-06 14:00:00,64.03,64.04,64.0,64.0,598716.0,53.5775,53.5858,53.5524,53.5524,598716.0
2019-11-06 15:00:00,64.0,64.06,63.99,64.03,1010647.0,53.5524,53.6026,53.544,53.5775,1010647.0
2019-11-07 09:30:00,64.37,64.43,64.3,64.39,833843.0,53.862,53.9122,53.8034,53.8787,833843.0
2019-11-07 10:00:00,64.39,64.41,64.32,64.36,785366.0,53.8787,53.8954,53.8201,53.8536,785366.0
2019-11-07 11:00:00,64.36,64.39,64.27,64.37,1177412.0,53.8536,53.8787,53.7783,53.862,1177412.0
2019-11-07 12:00:00,64.38,64.39,64.29,64.34,733478.0,53.8703,53.8787,53.795,53.8369,733478.0
2019-11-07 13:00:00,64.34,64.35,64.31,64.33,480107.0,53.8369,53.8452,53.8118,53.8285,480107.0
2019-11-07 14:00:00,64.32,64.38,64.25,64.28,1238268.0,53.8201,53.8703,53.7615,53.7867,1238268.0
2019-11-07 15:00:00,64.28,64.31,64.19,64.25,1474862.0,53.7867,53.8118,53.7113,53.7615,1474862.0
2019-11-08 09:30:00,63.99,64.05,63.9,63.9,868439.0,53.544,53.5942,53.4687,53.4687,868439.0
2019-11-08 10:00:00,63.9,64.03,63.85,64.0,1430425.0,53.4687,53.5775,53.4268,53.5524,1430425.0
2019-11-08 11:00:00,64.01,64.06,63.95,64.04,757684.0,53.5607,53.6026,53.5105,53.5858,757684.0
2019-11-08 12:00:00,64.04,64.06,64.03,64.05,398515.0,53.5858,53.6026,53.5775,53.5942,398515.0
2019-11-08 13:00:00,64.05,64.07,64.03,64.03,597814.0,53.5942,53.6109,53.5775,53.5775,597814.0
2019-11-08 14:00:00,64.04,64.07,64.03,64.06,603197.0,53.5858,53.6109,53.5775,53.6026,603197.0
2019-11-08 15:00:00,64.06,64.16,64.05,64.16,1120734.0,53.6026,53.6862,53.5942,53.6862,1120734.0
2019-11-11 09:30:00,63.85,64.0,63.77,63.99,516929.0,53.4268,53.5524,53.3599,53.544,516929.0
2019-11-11 10:00:00,63.99,64.04,63.98,64.02,554771.0,53.544,53.5858,53.5356,53.5691,554771.0
2019-11-11 11:00:00,64.03,64.07,64.01,64.06,745663.0,53.5775,53.6109,53.5607,53.6026,745663.0
2019-11-11 12:00:00,64.07,64.1,64.05,64.1,209347.0,53.6109,53.636,53.5942,53.636,209347.0
2019-11-11 13:00:00,64.09,64.13,64.08,64.13,364515.0,53.6277,53.6611,53.6193,53.6611,364515.0
2019-11-11 14:00:00,64.13,64.13,64.09,64.1,355605.0,53.6611,53.6611,53.6277,53.636,355605.0
2019-11-11 15:00:00,64.1,64.11,64.06,64.09,802548.0,53.636,53.6444,53.6026,53.6277,802548.0
2019-11-12 09:30:00,64.05,64.13,64.05,64.13,454284.0,53.5942,53.6611,53.5942,53.6611,454284.0
2019-11-12 10:00:00,64.13,64.22,64.11,64.2,692877.0,53.6611,53.7364,53.6444,53.7197,692877.0
2019-11-12 11:00:00,64.2,64.23,64.12,64.14,2492456.0,53.7197,53.7448,53.6528,53.6695,2492456.0
2019-11-12 12:00:00,64.14,64.16,64.07,64.12,1341970.0,53.6695,53.6862,53.6109,53.6528,1341970.0
2019-11-12 13:00:00,64.11,64.16,64.11,64.13,405029.0,53.6444,53.6862,53.6444,53.6611,405029.0
2019-11-12 14:00:00,64.12,64.13,63.99,64.02,663443.0,53.6528,53.6611,53.544,53.5691,663443.0
2019-11-12 15:00:00,64.01,64.11,63.99,64.1,2059864.0,53.5607,53.6444,53.544,53.636,2059864.0
2019-11-13 09:30:00,63.64,63.74,63.64,63.73,456458.0,53.2511,53.3348,53.2511,53.3264,456458.0
2019-11-13 10:00:00,63.74,63.84,63.72,63.83,535847.0,53.3348,53.4185,53.3181,53.4101,535847.0
2019-11-13 11:00:00,63.83,63.89,63.77,63.88,1161261.0,53.4101,53.4603,53.3599,53.452,1161261.0
2019-11-13 12:00:00,63.88,63.93,63.85,63.91,559695.0,53.452,53.4938,53.4268,53.4771,559695.0
2019-11-13 13:00:00,63.9,63.92,63.75,63.82,998476.0,53.4687,53.4854,53.3432,53.4017,998476.0
2019-11-13 14:00:00,63.82,63.85,63.77,63.85,799260.0,53.4017,53.4268,53.3599,53.4268,799260.0
2019-11-13 15:00:00,63.85,63.9,63.81,63.88,1227354.0,53.4268,53.4687,53.3934,53.452,1227354.0
2019-11-14 09:30:00,63.61,63.66,63.55,63.65,488089.0,53.226,53.2679,53.1758,53.2595,488089.0
2019-11-14 10:00:00,63.65,63.68,63.54,63.55,752235.0,53.2595,53.2846,53.1675,53.1758,752235.0
2019-11-14 11:00:00,63.55,63.68,63.51,63.57,976254.0,53.1758,53.2846,53.1424,53.1926,976254.0
2019-11-14 12:00:00,63.55,63.67,63.55,63.66,653732.0,53.1758,53.2762,53.1758,53.2679,653732.0
2019-11-14 13:00:00,63.66,63.69,63.56,63.65,1210552.0,53.2679,53.293,53.1842,53.2595,1210552.0
2019-11-14 14:00:00,63.65,63.72,63.64,63.7,2096053.0,53.2595,53.3181,53.2511,53.3013,2096053.0
2019-11-14 15:00:00,63.71,63.76,63.69,63.75,1434763.0,53.3097,53.3515,53.293,53.3432,1434763.0
2019-11-15 09:30:00,63.9,64.0,63.89,63.92,535407.0,53.4687,53.5524,53.4603,53.4854,535407.0
2019-11-15 10:00:00,63.93,64.04,63.91,64.03,802545.0,53.4938,53.5858,53.4771,53.5775,802545.0
2019-11-15 11:00:00,64.03,64.1,64.03,64.08,791835.0,53.5775,53.636,53.5775,53.6193,791835.0
2019-11-15 12:00:00,64.07,64.12,64.06,64.1,1361758.0,53.6109,53.6528,53.6026,53.636,1361758.0
2019-11-15 13:00:00,64.11,64.11,64.07,64.08,599144.0,53.6444,53.6444,53.6109,53.6193,599144.0
2019-11-15 14:00:00,64.08,64.1,64.06,64.09,1014744.0,53.6193,53.636,53.6026,53.6277,1014744.0
2019-11-15 15:00:00,64.09,64.14,64.06,64.14,2008463.0,53.6277,53.6695,53.6026,53.6695,2008463.0
2019-11-18 09:30:00,64.07,64.09,63.98,64.05,392554.0,53.6109,53.6277,53.5356,53.5942,392554.0
2019-11-18 10:00:00,64.04,64.12,63.96,64.11,7689444.0,53.5858,53.6528,53.5189,53.6444,7689444.0
2019-11-18 11:00:00,64.11,64.24,64.09,64.21,1377394.0,53.6444,53.7532,53.6277,53.7281,1377394.0
2019-11-18 12:00:00,64.21,64.26,64.2,64.26,1269518.0,53.7281,53.7699,53.7197,53.7699,1269518.0
2019-11-18 13:00:00,64.25,64.29,64.24,64.26,733929.0,53.7615,53.795,53.7532,53.7699,733929.0
2019-11-18 14:00:00,64.27,64.27,64.23,64.25,1260705.0,53.7783,53.7783,53.7448,53.7615,1260705.0
2019-11-18 15:00:00,64.25,64.25,64.19,64.21,1291394.0,53.7615,53.7615,53.7113,53.7281,1291394.0
2019-11-19 09:30:00,64.45,64.45,64.29,64.3,485934.0,53.9289,53.9289,53.795,53.8034,485934.0
2019-11-19 10:00:00,64.3,64.31,64.06,64.07,597637.0,53.8034,53.8118,53.6026,53.6109,597637.0
2019-11-19 11:00:00,64.07,64.26,64.05,64.17,1009678.0,53.6109,53.7699,53.5942,53.6946,1009678.0
2019-11-19 12:00:00,64.17,64.2,64.12,64.17,487513.0,53.6946,53.7197,53.6528,53.6946,487513.0
2019-11-19 13:00:00,64.16,64.19,64.13,64.18,435436.0,53.6862,53.7113,53.6611,53.703,435436.0
2019-11-19 14:00:00,64.18,64.21,64.14,64.16,734870.0,53.703,53.7281,53.6695,53.6862,734870.0
2019-11-19 15:00:00,64.15,64.19,64.14,64.17,2441146.0,53.6779,53.7113,53.6695,53.6946,2441146.0
2019-11-20 09:30:00,63.84,63.9,63.82,63.89,411416.0,53.4185,53.4687,53.4017,53.4603,411416.0
2019-11-20 10:00:00,63.9,63.96,63.84,63.92,673922.0,53.4687,53.5189,53.4185,53.4854,673922.0
2019-11-20 11:00:00,63.92,63.95,63.84,63.88,728525.0,53.4854,53.5105,53.4185,53.452,728525.0
2019-11-20 12:00:00,63.87,63.91,63.64,63.71,905501.0,53.4436,53.4771,53.2511,53.3097,905501.0
2019-11-20 13:00:00,63.71,63.72,63.57,63.67,1248742.0,53.3097,53.3181,53.1926,53.2762,1248742.0
2019-11-20 14:00:00,63.68,63.78,63.64,63.74,765405.0,53.2846,53.3683,53.2511,53.3348,765405.0
2019-11-20 15:00:00,63.74,63.79,63.72,63.76,867317.0,53.3348,53.3766,53.3181,53.3515,867317.0
2019-11-21 09:30:00,63.77,63.77,63.67,63.7,428352.0,53.3599,53.3599,53.2762,53.3013,428352.0
2019-11-21 10:00:00,63.7,63.72,63.51,63.66,527879.0,53.3013,53.3181,53.1424,53.2679,527879.0
2019-11-21 11:00:00,63.67,63.72,63.62,63.64,1545637.0,53.2762,53.3181,53.2344,53.2511,1545637.0
2019-11-21 12:00:00,63.64,63.72,63.63,63.7,369126.0,53.2511,53.3181,53.2428,53.3013,369126.0
2019-11-21 13:00:00,63.7,63.72,63.67,63.68,370638.0,53.3013,53.3181,53.2762,53.2846,370638.0
2019-11-21 14:00:00,63.68,63.76,63.62,63.73,716772.0,53.2846,53.3515,53.2344,53.3264,716772.0
2019-11-21 15:00:00,63.74,63.74,63.65,63.69,2254396.0,53.3348,53.3348,53.2595,53.293,2254396.0
2019-11-22 09:30:00,63.95,63.96,63.86,63.91,311484.0,53.5105,53.5189,53.4352,53.4771,311484.0
2019-11-22 10:00:00,63.9,63.91,63.77,63.79,717513.0,53.4687,53.4771,53.3599,53.3766,717513.0
2019-11-22 11:00:00,63.78,63.8,63.69,63.76,585490.0,53.3683,53.385,53.293,53.3515,585490.0
2019-11-22 12:00:00,63.76,63.8,63.75,63.78,437465.0,53.3515,53.385,53.3432,53.3683,437465.0
2019-11-22 13:00:00,63.78,63.8,63.77,63.8,765104.0,53.3683,53.385,53.3599,53.385,765104.0
2019-11-22 14:00:00,63.8,63.82,63.78,63.8,1026015.0,53.385,53.4017,53.3683,53.385,1026015.0
2019-11-22 15:00:00,63.81,63.85,63.78,63.84,1558837.0,53.3934,53.4268,53.3683,53.4185,1558837.0
2019-11-25 09:30:00,64.1,64.25,64.1,64.23,376306.0,53.636,53.7615,53.636,53.7448,376306.0
2019-11-25 10:00:00,64.23,64.28,64.23,64.23,594998.0,53.7448,53.7867,53.7448,53.7448,594998.0
2019-11-25 11:00:00,64.24,64.26,64.21,64.23,1323361.0,53.7532,53.7699,53.7281,53.7448,1323361.0
2019-11-25 12:00:00,64.23,64.24,64.21,64.23,560460.0,53.7448,53.7532,53.7281,53.7448,560460.0
2019-11-25 13:00:00,64.23,64.27,64.23,64.27,1174339.0,53.7448,53.7783,53.7448,53.7783,1174339.0
2019-11-25 14:00:00,64.27,64.29,64.26,64.29,1013205.0,53.7783,53.795,53.7699,53.795,1013205.0
2019-11-25 15:00:00,64.28,64.35,64.28,64.34,3261101.0,53.7867,53.8452,53.7867,53.8369,3261101.0
2019-11-26 09:30:00,64.26,64.28,64.21,64.27,962591.0,53.7699,53.7867,53.7281,53.7783,962591.0
2019-11-26 10:00:00,64.28,64.33,64.25,64.29,1097325.0,53.7867,53.8285,53.7615,53.795,1097325.0
2019-11-26 11:00:00,64.29,64.34,64.25,64.3,1534664.0,53.795,53.8369,53.7615,53.8034,1534664.0
2019-11-26 12:00:00,64.29,64.36,64.28,64.36,441891.0,53.795,53.8536,53.7867,53.8536,441891.0
2019-11-26 13:00:00,64.35,64.36,64.27,64.29,549378.0,53.8452,53.8536,53.7783,53.795,549378.0
2019-11-26 14:00:00,64.29,64.33,64.28,64.32,504591.0,53.795,53.8285,53.7867,53.8201,504591.0
2019-11-26 15:00:00,64.32,64.39,64.29,64.34,2442410.0,53.8201,53.8787,53.795,53.8369,2442410.0
2019-11-27 09:30:00,64.46,64.46,64.42,64.45,293891.0,53.9373,53.9373,53.9038,53.9289,293891.0
2019-11-27 10:00:00,64.46,64.5,64.42,64.45,413442.0,53.9373,53.9707,53.9038,53.9289,413442.0
2019-11-27 11:00:00,64.45,64.5,64.41,64.48,382099.0,53.9289,53.9707,53.8954,53.954,382099.0
2019-11-27 12:00:00,64.48,64.5,64.45,64.45,554948.0,53.954,53.9707,53.9289,53.9289,554948.0
2019-11-27 13:00:00,64.45,64.55,64.45,64.51,455326.0,53.9289,54.0126,53.9289,53.9791,455326.0
2019-11-27 14:00:00,64.51,64.56,64.51,64.55,500296.0,53.9791,54.0209,53.9791,54.0126,500296.0
2019-11-27 15:00:00,64.55,64.56,64.51,64.55,2560827.0,54.0126,54.0209,53.9791,54.0126,2560827.0
2019-11-29 09:30:00,64.17,64.17,64.08,64.16,779513.0,53.6946,53.6946,53.6193,53.6862,779513.0
2019-11-29 10:00:00,64.16,64.24,64.15,64.22,708639.0,53.6862,53.7532,53.6779,53.7364,708639.0
2019-11-29 11:00:00,64.22,64.22,64.09,64.13,884213.0,53.7364,53.7364,53.6277,53.6611,884213.0
2019-11-29 12:00:00,64.12,64.13,64.04,64.06,1843314.0,53.6528,53.6611,53.5858,53.6026,1843314.0
2019-12-02 09:30:00,63.99,64.03,63.8,63.8,1229229.0,53.544,53.5775,53.385,53.385,1229229.0
2019-12-02 10:00:00,63.8,63.82,63.55,63.59,2046214.0,53.385,53.4017,53.1758,53.2093,2046214.0
2019-12-02 11:00:00,63.58,63.61,63.49,63.6,904379.0,53.2009,53.226,53.1256,53.2177,904379.0
2019-12-02 12:00:00,63.61,63.65,63.5,63.59,2335187.0,53.226,53.2595,53.134,53.2093,2335187.0
2019-12-02 13:00:00,63.59,63.68,63.58,63.68,801382.0,53.2093,53.2846,53.2009,53.2846,801382.0
2019-12-02 14:00:00,63.68,63.74,63.66,63.73,985510.0,53.2846,53.3348,53.2679,53.3264,985510.0
2019-12-02 15:00:00,63.73,63.77,63.67,63.76,1278037.0,53.3264,53.3599,53.2762,53.3515,1278037.0
2019-12-03 09:30:00,63.19,63.27,63.0,63.23,1517387.0,52.8746,52.9415,52.7156,52.9081,1517387.0
2019-12-03 10:00:00,63.22,63.32,63.13,63.22,2886424.0,52.8997,52.9834,52.8244,52.8997,2886424.0
2019-12-03 11:00:00,63.22,63.37,63.17,63.35,713728.0,52.8997,53.0252,52.8579,53.0085,713728.0
2019-12-03 12:00:00,63.35,63.42,63.32,63.42,1528944.0,53.0085,53.067,52.9834,53.067,1528944.0
2019-12-03 13:00:00,63.42,63.51,63.41,63.47,589599.0,53.067,53.1424,53.0587,53.1089,589599.0
2019-12-03 14:00:00,63.47,63.49,63.41,63.46,828193.0,53.1089,53.1256,53.0587,53.1005,828193.0
2019-12-03 15:00:00,63.46,63.59,63.43,63.55,3239614.0,53.1005,53.2093,53.0754,53.1758,3239614.0
2019-12-04 09:30:00,63.96,64.11,63.91,64.09,405143.0,53.5189,53.6444,53.4771,53.6277,405143.0
2019-12-04 10:00:00,64.09,64.14,64.0,64.06,823789.0,53.6277,53.6695,53.5524,53.6026,823789.0
2019-12-04 11:00:00,64.06,64.11,64.01,64.05,926041.0,53.6026,53.6444,53.5607,53.5942,926041.0
2019-12-04 12:00:00,64.04,64.11,64.01,64.09,422320.0,53.5858,53.6444,53.5607,53.6277,422320.0
2019-12-04 13:00:00,64.1,64.1,64.05,64.06,520982.0,53.636,53.636,53.5942,53.6026,520982.0
2019-12-04 14:00:00,64.06,64.13,64.06,64.13,2680914.0,53.6026,53.6611,53.6026,53.6611,2680914.0
2019-12-04 15:00:00,64.13,64.17,64.1,64.16,1584225.0,53.6611,53.6946,53.636,53.6862,1584225.0
2019-12-05 09:30:00,64.22,64.22,64.07,64.08,939729.0,53.7364,53.7364,53.6109,53.6193,939729.0
2019-12-05 10:00:00,64.08,64.1,63.97,64.03,753958.0,53.6193,53.636,53.5273,53.5775,753958.0
2019-12-05 11:00:00,64.03,64.09,63.98,64.03,968530.0,53.5775,53.6277,53.5356,53.5775,968530.0
2019-12-05 12:00:00,64.04,64.07,63.98,64.03,477456.0,53.5858,53.6109,53.5356,53.5775,477456.0
2019-12-05 13:00:00,64.03,64.1,64.02,64.09,493867.0,53.5775,53.636,53.5691,53.6277,493867.0
2019-12-05 14:00:00,64.09,64.14,63.96,64.08,1201455.0,53.6277,53.6695,53.5189,53.6193,1201455.0
2019-12-05 15:00:00,64.08,64.14,64.05,64.08,2157052.0,53.6193,53.6695,53.5942,53.6193,2157052.0
2019-12-06 09:30:00,64.57,64.62,64.54,64.55,386987.0,54.0293,54.0711,54.0042,54.0126,386987.0
2019-12-06 10:00:00,64.56,64.6,64.51,64.56,784697.0,54.0209,54.0544,53.9791,54.0209,784697.0
2019-12-06 11:00:00,64.56,64.63,64.52,64.6,511101.0,54.0209,54.0795,53.9875,54.0544,511101.0
2019-12-06 12:00:00,64.6,64.66,64.58,64.65,329894.0,54.0544,54.1046,54.0377,54.0963,329894.0
2019-12-06 13:00:00,64.65,64.67,64.63,64.65,477884.0,54.0963,54.113,54.0795,54.0963,477884.0
2019-12-06 14:00:00,64.64,64.65,64.61,64.63,519514.0,54.0879,54.0963,54.0628,54.0795,519514.0
2019-12-06 15:00:00,64.62,64.66,64.6,64.64,1650852.0,54.0711,54.1046,54.0544,54.0879,1650852.0
2019-12-09 09:30:00,64.54,64.63,64.52,64.6,326866.0,54.0042,54.0795,53.9875,54.0544,326866.0
2019-12-09 10:00:00,64.61,64.62,64.53,64.54,1035578.0,54.0628,54.0711,53.9958,54.0042,1035578.0
2019-12-09 11:00:00,64.55,64.55,64.43,64.44,701126.0,54.0126,54.0126,53.9122,53.9205,701126.0
2019-12-09 12:00:00,64.45,64.47,64.39,64.41,400761.0,53.9289,53.9456,53.8787,53.8954,400761.0
2019-12-09 13:00:00,64.41,64.43,64.39,64.42,695052.0,53.8954,53.9122,53.8787,53.9038,695052.0
2019-12-09 14:00:00,64.41,64.42,64.36,64.4,1222217.0,53.8954,53.9038,53.8536,53.8871,1222217.0
2019-12-09 15:00:00,64.41,64.42,64.32,64.33,1286036.0,53.8954,53.9038,53.8201,53.8285,1286036.0
2019-12-10 09:30:00,64.29,64.3,64.15,64.23,556325.0,53.795,53.8034,53.6779,53.7448,556325.0
2019-12-10 10:00:00,64.23,64.42,64.22,64.41,614098.0,53.7448,53.9038,53.7364,53.8954,614098.0
2019-12-10 11:00:00,64.42,64.47,64.26,64.42,1246351.0,53.9038,53.9456,53.7699,53.9038,1246351.0
2019-12-10 12:00:00,64.42,64.44,64.36,64.4,271565.0,53.9038,53.9205,53.8536,53.8871,271565.0
2019-12-10 13:00:00,64.39,64.43,64.38,64.41,329913.0,53.8787,53.9122,53.8703,53.8954,329913.0
2019-12-10 14:00:00,64.41,64.47,64.4,64.44,727768.0,53.8954,53.9456,53.8871,53.9205,727768.0
2019-12-10 15:00:00,64.44,64.45,64.32,64.37,1789005.0,53.9205,53.9289,53.8201,53.862,1789005.0
2019-12-11 09:30:00,64.34,64.51,64.33,64.51,837183.0,53.8369,53.9791,53.8285,53.9791,837183.0
2019-12-11 10:00:00,64.52,64.53,64.46,64.48,788940.0,53.9875,53.9958,53.9373,53.954,788940.0
2019-12-11 11:00:00,64.48,64.55,64.44,64.47,564534.0,53.954,54.0126,53.9205,53.9456,564534.0
2019-12-11 12:00:00,64.46,64.53,64.46,64.51,454970.0,53.9373,53.9958,53.9373,53.9791,454970.0
2019-12-11 13:00:00,64.51,64.54,64.49,64.53,488579.0,53.9791,54.0042,53.9624,53.9958,488579.0
2019-12-11 14:00:00,64.51,64.72,64.48,64.71,966486.0,53.9791,54.1548,53.954,54.1465,966486.0
2019-12-11 15:00:00,64.71,64.73,64.64,64.65,2106071.0,54.1465,54.1632,54.0879,54.0963,2106071.0
2019-12-12 09:30:00,64.63,64.89,64.54,64.88,959660.0,54.0795,54.2971,54.0042,54.2887,959660.0
2019-12-12 10:00:00,64.88,65.12,64.88,64.97,1346315.0,54.2887,54.4895,54.2887,54.364,1346315.0
2019-12-12 11:00:00,64.97,65.01,64.71,64.8,830920.0,54.364,54.3975,54.1465,54.2218,830920.0
2019-12-12 12:00:00,64.8,64.82,64.65,64.74,575856.0,54.2218,54.2385,54.0963,54.1716,575856.0
2019-12-12 13:00:00,64.75,64.79,64.71,64.76,679017.0,54.1799,54.2134,54.1465,54.1883,679017.0
2019-12-12 14:00:00,64.76,64.95,64.68,64.89,1329459.0,54.1883,54.3473,54.1214,54.2971,1329459.0
2019-12-12 15:00:00,64.89,65.12,64.87,65.08,1767168.0,54.2971,54.4895,54.2803,54.4561,1767168.0
2019-12-13 09:30:00,65.45,65.54,65.35,65.48,825216.0,54.7657,54.841,54.682,54.7908,825216.0
2019-12-13 10:00:00,65.49,65.83,65.33,65.4,3323744.0,54.7991,55.0836,54.6652,54.7238,3323744.0
2019-12-13 11:00:00,65.4,65.48,65.3,65.46,1457007.0,54.7238,54.7908,54.6401,54.774,1457007.0
2019-12-13 12:00:00,65.46,65.52,65.44,65.52,661115.0,54.774,54.8242,54.7573,54.8242,661115.0
2019-12-13 13:00:00,65.51,65.56,65.5,65.54,749036.0,54.8159,54.8577,54.8075,54.841,749036.0
2019-12-13 14:00:00,65.54,65.55,65.49,65.54,482378.0,54.841,54.8493,54.7991,54.841,482378.0
2019-12-13 15:00:00,65.54,65.55,65.47,65.52,1614110.0,54.841,54.8493,54.7824,54.8242,1614110.0
2019-12-16 09:30:00,65.2,65.34,65.18,65.26,534143.0,55.2918,55.4105,55.2749,55.3427,534143.0
2019-12-16 10:00:00,65.26,65.42,65.25,65.37,753967.0,55.3427,55.4784,55.3342,55.436,753967.0
2019-12-16 11:00:00,65.36,65.39,65.27,65.34,1127671.0,55.4275,55.453,55.3512,55.4105,1127671.0
2019-12-16 12:00:00,65.33,65.36,65.31,65.32,626176.0,55.4021,55.4275,55.3851,55.3936,626176.0
2019-12-16 13:00:00,65.32,65.37,65.31,65.37,1279764.0,55.3936,55.436,55.3851,55.436,1279764.0
2019-12-16 14:00:00,65.37,65.37,65.31,65.33,727953.0,55.436,55.436,55.3851,55.4021,727953.0
2019-12-16 15:00:00,65.32,65.36,65.3,65.31,2023278.0,55.3936,55.4275,55.3766,55.3851,2023278.0
2019-12-17 09:30:00,64.98,65.05,64.94,64.97,815486.0,55.1053,55.1646,55.0713,55.0968,815486.0
2019-12-17 10:00:00,64.97,65.07,64.96,65.0,777785.0,55.0968,55.1816,55.0883,55.1222,777785.0
2019-12-17 11:00:00,65.0,65.06,64.97,65.04,1548993.0,55.1222,55.1731,55.0968,55.1561,1548993.0
2019-12-17 12:00:00,65.05,65.12,65.04,65.11,1613818.0,55.1646,55.224,55.1561,55.2155,1613818.0
2019-12-17 13:00:00,65.11,65.11,65.05,65.09,1790743.0,55.2155,55.2155,55.1646,55.1985,1790743.0
2019-12-17 14:00:00,65.09,65.1,65.06,65.09,1680502.0,55.1985,55.207,55.1731,55.1985,1680502.0
2019-12-17 15:00:00,65.09,65.11,64.97,64.97,2217396.0,55.1985,55.2155,55.0968,55.0968,2217396.0
2019-12-18 09:30:00,64.88,64.92,64.83,64.85,569038.0,55.0205,55.0544,54.9781,54.995,569038.0
2019-12-18 10:00:00,64.84,64.89,64.79,64.85,719815.0,54.9865,55.0289,54.9441,54.995,719815.0
2019-12-18 11:00:00,64.84,64.86,64.76,64.77,758161.0,54.9865,55.0035,54.9187,54.9272,758161.0
2019-12-18 12:00:00,64.77,64.81,64.76,64.81,295944.0,54.9272,54.9611,54.9187,54.9611,295944.0
2019-12-18 13:00:00,64.81,64.84,64.8,64.81,581307.0,54.9611,54.9865,54.9526,54.9611,581307.0
2019-12-18 14:00:00,64.81,64.84,64.8,64.83,828895.0,54.9611,54.9865,54.9526,54.9781,828895.0
2019-12-18 15:00:00,64.83,64.86,64.81,64.84,1216052.0,54.9781,55.0035,54.9611,54.9865,1216052.0
2019-12-19 09:30:00,64.77,64.79,64.73,64.77,901483.0,54.9272,54.9441,54.8932,54.9272,901483.0
2019-12-19 10:00:00,64.77,64.78,64.7,64.74,2674110.0,54.9272,54.9357,54.8678,54.9017,2674110.0
2019-12-19 11:00:00,64.75,64.88,64.74,64.86,1635528.0,54.9102,55.0205,54.9017,55.0035,1635528.0
2019-12-19 12:00:00,64.87,64.89,64.82,64.84,926282.0,55.012,55.0289,54.9696,54.9865,926282.0
2019-12-19 13:00:00,64.84,64.89,64.82,64.87,615481.0,54.9865,55.0289,54.9696,55.012,615481.0
2019-12-19 14:00:00,64.88,64.89,64.84,64.85,774848.0,55.0205,55.0289,54.9865,54.995,774848.0
2019-12-19 15:00:00,64.85,64.88,64.82,64.88,1305132.0,54.995,55.0205,54.9696,55.0205,1305132.0
2019-12-20 09:30:00,65.04,65.08,64.95,64.97,706148.0,55.1561,55.1901,55.0798,55.0968,706148.0
2019-12-20 10:00:00,64.96,65.04,64.94,65.01,685751.0,55.0883,55.1561,55.0713,55.1307,685751.0
2019-12-20 11:00:00,65.01,65.05,64.98,65.02,1020098.0,55.1307,55.1646,55.1053,55.1392,1020098.0
2019-12-20 12:00:00,65.01,65.04,64.98,65.0,555680.0,55.1307,55.1561,55.1053,55.1222,555680.0
2019-12-20 13:00:00,65.01,65.02,64.99,64.99,578072.0,55.1307,55.1392,55.1137,55.1137,578072.0
2019-12-20 14:00:00,65.0,65.0,64.94,64.98,843238.0,55.1222,55.1222,55.0713,55.1053,843238.0
2019-12-20 15:00:00,64.98,64.99,64.9,64.92,2652036.0,55.1053,55.1137,55.0374,55.0544,2652036.0
2019-12-23 09:30:00,64.98,64.98,64.93,64.95,401335.0,55.1053,55.1053,55.0629,55.0798,401335.0
2019-12-23 10:00:00,64.95,65.04,64.94,65.02,1255062.0,55.0798,55.1561,55.0713,55.1392,1255062.0
2019-12-23 11:00:00,65.02,65.06,64.99,65.01,2377566.0,55.1392,55.1731,55.1137,55.1307,2377566.0
2019-12-23 12:00:00,65.02,65.05,65.01,65.05,914529.0,55.1392,55.1646,55.1307,55.1646,914529.0
2019-12-23 13:00:00,65.05,65.06,65.03,65.04,1189579.0,55.1646,55.1731,55.1477,55.1561,1189579.0
2019-12-23 14:00:00,65.04,65.07,65.03,65.07,1229709.0,55.1561,55.1816,55.1477,55.1816,1229709.0
2019-12-23 15:00:00,65.06,65.07,65.02,65.05,3100041.0,55.1731,55.1816,55.1392,55.1646,3100041.0
2019-12-24 09:30:00,65.07,65.07,64.91,64.95,600555.0,55.1816,55.1816,55.0459,55.0798,600555.0
2019-12-24 10:00:00,64.95,65.0,64.95,64.99,491333.0,55.0798,55.1222,55.0798,55.1137,491333.0
2019-12-24 11:00:00,64.99,65.01,64.97,64.98,858518.0,55.1137,55.1307,55.0968,55.1053,858518.0
2019-12-24 12:00:00,64.98,65.0,64.97,65.0,968275.0,55.1053,55.1222,55.0968,55.1222,968275.0
2019-12-26 09:30:00,65.0,65.17,65.0,65.13,576348.0,55.1222,55.2664,55.1222,55.2325,576348.0
2019-12-26 10:00:00,65.13,65.24,65.13,65.23,513172.0,55.2325,55.3257,55.2325,55.3173,513172.0
2019-12-26 11:00:00,65.23,65.27,65.22,65.24,384723.0,55.3173,55.3512,55.3088,55.3257,384723.0
2019-12-26 12:00:00,65.23,65.25,65.19,65.2,432519.0,55.3173,55.3342,55.2833,55.2918,432519.0
2019-12-26 13:00:00,65.2,65.25,65.2,65.25,318952.0,55.2918,55.3342,55.2918,55.3342,318952.0
2019-12-26 14:00:00,65.25,65.25,65.2,65.2,312571.0,55.3342,55.3342,55.2918,55.2918,312571.0
2019-12-26 15:00:00,65.2,65.29,65.16,65.28,1287485.0,55.2918,55.3681,55.2579,55.3597,1287485.0
2019-12-27 09:30:00,65.6,65.68,65.44,65.44,1413196.0,55.631,55.6989,55.4954,55.4954,1413196.0
2019-12-27 10:00:00,65.45,65.53,65.44,65.49,757062.0,55.5038,55.5717,55.4954,55.5378,757062.0
2019-12-27 11:00:00,65.49,65.57,65.48,65.53,798757.0,55.5378,55.6056,55.5293,55.5717,798757.0
2019-12-27 12:00:00,65.54,65.54,65.48,65.52,462338.0,55.5802,55.5802,55.5293,55.5632,462338.0
2019-12-27 13:00:00,65.53,65.54,65.47,65.48,385949.0,55.5717,55.5802,55.5208,55.5293,385949.0
2019-12-27 14:00:00,65.48,65.5,65.46,65.5,393486.0,55.5293,55.5462,55.5123,55.5462,393486.0
2019-12-27 15:00:00,65.49,65.5,65.36,65.44,2253196.0,55.5378,55.5462,55.4275,55.4954,2253196.0
2019-12-30 09:30:00,65.53,65.54,65.28,65.31,1115846.0,55.5717,55.5802,55.3597,55.3851,1115846.0
2019-12-30 10:00:00,65.31,65.34,65.12,65.21,1434026.0,55.3851,55.4105,55.224,55.3003,1434026.0
2019-12-30 11:00:00,65.23,65.27,65.16,65.23,1166532.0,55.3173,55.3512,55.2579,55.3173,1166532.0
2019-12-30 12:00:00,65.23,65.29,65.21,65.21,1259589.0,55.3173,55.3681,55.3003,55.3003,1259589.0
2019-12-30 13:00:00,65.21,65.23,65.12,65.16,616973.0,55.3003,55.3173,55.224,55.2579,616973.0
2019-12-30 14:00:00,65.16,65.16,65.03,65.03,1616900.0,55.2579,55.2579,55.1477,55.1477,1616900.0
2019-12-30 15:00:00,65.03,65.06,64.91,64.95,2868602.0,55.1477,55.1731,55.0459,55.0798,2868602.0
2019-12-31 09:30:00,65.02,65.08,64.91,65.03,787369.0,55.1392,55.1901,55.0459,55.1477,787369.0
2019-12-31 10:00:00,65.03,65.05,64.84,64.85,1459223.0,55.1477,55.1646,54.9865,54.995,1459223.0
2019-12-31 11:00:00,64.84,64.99,64.81,64.95,834021.0,54.9865,55.1137,54.9611,55.0798,834021.0
2019-12-31 12:00:00,64.95,65.02,64.93,65.01,502785.0,55.0798,55.1392,55.0629,55.1307,502785.0
2019-12-31 13:00:00,65.01,65.04,64.99,65.03,735523.0,55.1307,55.1561,55.1137,55.1477,735523.0
2019-12-31 14:00:00,65.03,65.06,64.99,65.03,945364.0,55.1477,55.1731,55.1137,55.1477,945364.0
2019-12-31 15:00:00,65.03,65.28,65.02,65.26,2013140.0,55.1477,55.3597,55.1392,55.3427,2013140.0
2020-01-02 09:30:00,65.78,65.81,65.72,65.75,734257.0,55.7837,55.8091,55.7328,55.7582,734257.0
2020-01-02 10:00:00,65.76,65.86,65.64,65.85,1520771.0,55.7667,55.8515,55.665,55.843,1520771.0
2020-01-02 11:00:00,65.84,65.86,65.64,65.67,2107291.0,55.8346,55.8515,55.665,55.6904,2107291.0
2020-01-02 12:00:00,65.66,65.7,65.64,65.69,911950.0,55.6819,55.7158,55.665,55.7074,911950.0
2020-01-02 13:00:00,65.69,65.71,65.64,65.71,1588585.0,55.7074,55.7243,55.665,55.7243,1588585.0
2020-01-02 14:00:00,65.7,65.77,65.7,65.76,794182.0,55.7158,55.7752,55.7158,55.7667,794182.0
2020-01-02 15:00:00,65.76,65.92,65.75,65.91,2582025.0,55.7667,55.9024,55.7582,55.8939,2582025.0
2020-01-03 09:30:00,65.05,65.32,65.0,65.3,500611.0,55.1646,55.3936,55.1222,55.3766,500611.0
2020-01-03 10:00:00,65.29,65.37,65.18,65.34,2761382.0,55.3681,55.436,55.2749,55.4105,2761382.0
2020-01-03 11:00:00,65.34,65.47,65.3,65.44,788000.0,55.4105,55.5208,55.3766,55.4954,788000.0
2020-01-03 12:00:00,65.43,65.5,65.43,65.48,419823.0,55.4869,55.5462,55.4869,55.5293,419823.0
2020-01-03 13:00:00,65.48,65.48,65.23,65.28,770410.0,55.5293,55.5293,55.3173,55.3597,770410.0
2020-01-03 14:00:00,65.28,65.31,65.21,65.25,1155700.0,55.3597,55.3851,55.3003,55.3342,1155700.0
2020-01-03 15:00:00,65.25,65.29,65.09,65.11,2961375.0,55.3342,55.3681,55.1985,55.2155,2961375.0
2020-01-06 09:30:00,64.97,65.1,64.95,65.06,630135.0,55.0968,55.207,55.0798,55.1731,630135.0
2020-01-06 10:00:00,65.06,65.25,65.05,65.22,982942.0,55.1731,55.3342,55.1646,55.3088,982942.0
2020-01-06 11:00:00,65.22,65.26,65.15,65.22,1877742.0,55.3088,55.3427,55.2494,55.3088,1877742.0
2020-01-06 12:00:00,65.23,65.28,65.21,65.24,650728.0,55.3173,55.3597,55.3003,55.3257,650728.0
2020-01-06 13:00:00,65.24,65.32,65.23,65.31,497628.0,55.3257,55.3936,55.3173,55.3851,497628.0
2020-01-06 14:00:00,65.3,65.34,65.28,65.31,452067.0,55.3766,55.4105,55.3597,55.3851,452067.0
2020-01-06 15:00:00,65.32,65.36,65.24,65.36,2100867.0,55.3936,55.4275,55.3257,55.4275,2100867.0
2020-01-07 09:30:00,65.35,65.35,65.15,65.23,1432856.0,55.419,55.419,55.2494,55.3173,1432856.0
2020-01-07 10:00:00,65.21,65.31,65.18,65.3,546753.0,55.3003,55.3851,55.2749,55.3766,546753.0
2020-01-07 11:00:00,65.3,65.34,65.18,65.18,628438.0,55.3766,55.4105,55.2749,55.2749,628438.0
2020-01-07 12:00:00,65.19,65.23,65.17,65.19,470225.0,55.2833,55.3173,55.2664,55.2833,470225.0
2020-01-07 13:00:00,65.19,65.23,65.18,65.2,428231.0,55.2833,55.3173,55.2749,55.2918,428231.0
2020-01-07 14:00:00,65.2,65.2,65.12,65.19,737370.0,55.2918,55.2918,55.224,55.2833,737370.0
2020-01-07 15:00:00,65.18,65.23,65.13,65.17,1309381.0,55.2749,55.3173,55.2325,55.2664,1309381.0
2020-01-08 09:30:00,65.06,65.22,65.03,65.21,735260.0,55.1731,55.3088,55.1477,55.3003,735260.0
2020-01-08 10:00:00,65.21,65.28,65.15,65.2,985115.0,55.3003,55.3597,55.2494,55.2918,985115.0
2020-01-08 11:00:00,65.2,65.47,65.09,65.42,1399992.0,55.2918,55.5208,55.1985,55.4784,1399992.0
2020-01-08 12:00:00,65.42,65.48,65.41,65.47,595655.0,55.4784,55.5293,55.4699,55.5208,595655.0
2020-01-08 13:00:00,65.47,65.47,65.4,65.41,1214722.0,55.5208,55.5208,55.4614,55.4699,1214722.0
2020-01-08 14:00:00,65.41,65.47,65.41,65.47,567780.0,55.4699,55.5208,55.4699,55.5208,567780.0
2020-01-08 15:00:00,65.46,65.51,65.3,65.31,2251958.0,55.5123,55.5547,55.3766,55.3851,2251958.0
2020-01-09 09:30:00,65.46,65.46,65.34,65.42,1027755.0,55.5123,55.5123,55.4105,55.4784,1027755.0
2020-01-09 10:00:00,65.43,65.45,65.37,65.45,584989.0,55.4869,55.5038,55.436,55.5038,584989.0
2020-01-09 11:00:00,65.44,65.45,65.34,65.43,878544.0,55.4954,55.5038,55.4105,55.4869,878544.0
2020-01-09 12:00:00,65.42,65.44,65.31,65.37,906735.0,55.4784,55.4954,55.3851,55.436,906735.0
2020-01-09 13:00:00,65.37,65.42,65.34,65.38,1403043.0,55.436,55.4784,55.4105,55.4445,1403043.0
2020-01-09 14:00:00,65.38,65.48,65.38,65.45,844131.0,55.4445,55.5293,55.4445,55.5038,844131.0
2020-01-09 15:00:00,65.44,65.52,65.42,65.51,1115426.0,55.4954,55.5632,55.4784,55.5547,1115426.0
2020-01-10 09:30:00,65.44,65.45,65.34,65.44,918834.0,55.4954,55.5038,55.4105,55.4954,918834.0
2020-01-10 10:00:00,65.43,65.53,65.43,65.48,642838.0,55.4869,55.5717,55.4869,55.5293,642838.0
2020-01-10 11:00:00,65.47,65.5,65.31,65.34,829277.0,55.5208,55.5462,55.3851,55.4105,829277.0
2020-01-10 12:00:00,65.34,65.39,65.26,65.38,422310.0,55.4105,55.453,55.3427,55.4445,422310.0
2020-01-10 13:00:00,65.37,65.4,65.35,65.35,631825.0,55.436,55.4614,55.419,55.419,631825.0
2020-01-10 14:00:00,65.36,65.36,65.28,65.3,527712.0,55.4275,55.4275,55.3597,55.3766,527712.0
2020-01-10 15:00:00,65.3,65.31,65.14,65.22,1503699.0,55.3766,55.3851,55.2409,55.3088,1503699.0
2020-01-13 09:30:00,65.31,65.31,65.16,65.27,712961.0,55.3851,55.3851,55.2579,55.3512,712961.0
2020-01-13 10:00:00,65.26,65.39,65.23,65.38,2782649.0,55.3427,55.453,55.3173,55.4445,2782649.0
2020-01-13 11:00:00,65.38,65.46,65.35,65.45,1357147.0,55.4445,55.5123,55.419,55.5038,1357147.0
2020-01-13 12:00:00,65.45,65.55,65.45,65.53,347453.0,55.5038,55.5886,55.5038,55.5717,347453.0
2020-01-13 13:00:00,65.53,65.56,65.5,65.51,372853.0,55.5717,55.5971,55.5462,55.5547,372853.0
2020-01-13 14:00:00,65.5,65.55,65.49,65.54,518103.0,55.5462,55.5886,55.5378,55.5802,518103.0
2020-01-13 15:00:00,65.53,65.6,65.5,65.59,1421953.0,55.5717,55.631,55.5462,55.6226,1421953.0
2020-01-14 09:30:00,65.44,65.53,65.41,65.48,2136097.0,55.4954,55.5717,55.4699,55.5293,2136097.0
2020-01-14 10:00:00,65.49,65.58,65.47,65.53,2936877.0,55.5378,55.6141,55.5208,55.5717,2936877.0
2020-01-14 11:00:00,65.53,65.65,65.53,65.65,1815014.0,55.5717,55.6734,55.5717,55.6734,1815014.0
2020-01-14 12:00:00,65.65,65.7,65.63,65.69,626191.0,55.6734,55.7158,55.6565,55.7074,626191.0
2020-01-14 13:00:00,65.69,65.73,65.58,65.61,1216810.0,55.7074,55.7413,55.6141,55.6395,1216810.0
2020-01-14 14:00:00,65.61,65.72,65.54,65.65,1905116.0,55.6395,55.7328,55.5802,55.6734,1905116.0
2020-01-14 15:00:00,65.66,65.68,65.6,65.67,990694.0,55.6819,55.6989,55.631,55.6904,990694.0
2020-01-15 09:30:00,65.6,65.69,65.56,65.67,664440.0,55.631,55.7074,55.5971,55.6904,664440.0
2020-01-15 10:00:00,65.68,65.69,65.6,65.66,600629.0,55.6989,55.7074,55.631,55.6819,600629.0
2020-01-15 11:00:00,65.66,65.74,65.63,65.69,1088177.0,55.6819,55.7498,55.6565,55.7074,1088177.0
2020-01-15 12:00:00,65.69,65.73,65.64,65.64,649123.0,55.7074,55.7413,55.665,55.665,649123.0
2020-01-15 13:00:00,65.64,65.67,65.58,65.61,1515766.0,55.665,55.6904,55.6141,55.6395,1515766.0
2020-01-15 14:00:00,65.61,65.71,65.59,65.67,854046.0,55.6395,55.7243,55.6226,55.6904,854046.0
2020-01-15 15:00:00,65.68,65.68,65.54,65.62,1213130.0,55.6989,55.6989,55.5802,55.648,1213130.0
2020-01-16 09:30:00,65.75,65.75,65.65,65.69,448476.0,55.7582,55.7582,55.6734,55.7074,448476.0
2020-01-16 10:00:00,65.69,65.76,65.67,65.75,712646.0,55.7074,55.7667,55.6904,55.7582,712646.0
2020-01-16 11:00:00,65.75,65.83,65.7,65.81,3436483.0,55.7582,55.8261,55.7158,55.8091,3436483.0
2020-01-16 12:00:00,65.81,65.84,65.79,65.81,589167.0,55.8091,55.8346,55.7922,55.8091,589167.0
2020-01-16 13:00:00,65.81,65.83,65.78,65.81,607888.0,55.8091,55.8261,55.7837,55.8091,607888.0
2020-01-16 14:00:00,65.81,65.84,65.79,65.84,1109549.0,55.8091,55.8346,55.7922,55.8346,1109549.0
2020-01-16 15:00:00,65.84,65.92,65.83,65.92,2170960.0,55.8346,55.9024,55.8261,55.9024,2170960.0
2020-01-17 09:30:00,66.08,66.08,66.0,66.04,1093843.0,56.0381,56.0381,55.9703,56.0042,1093843.0
2020-01-17 10:00:00,66.04,66.05,65.97,66.01,519859.0,56.0042,56.0127,55.9448,55.9787,519859.0
2020-01-17 11:00:00,66.0,66.02,65.92,66.01,818503.0,55.9703,55.9872,55.9024,55.9787,818503.0
2020-01-17 12:00:00,66.01,66.03,65.98,65.99,1606863.0,55.9787,55.9957,55.9533,55.9618,1606863.0
2020-01-17 13:00:00,65.99,66.04,65.99,66.03,634069.0,55.9618,56.0042,55.9618,55.9957,634069.0
2020-01-17 14:00:00,66.03,66.06,66.02,66.05,661585.0,55.9957,56.0211,55.9872,56.0127,661585.0
2020-01-17 15:00:00,66.05,66.12,66.02,66.11,2448000.0,56.0127,56.072,55.9872,56.0635,2448000.0
2020-01-21 09:30:00,65.82,65.86,65.7,65.76,679493.0,55.8176,55.8515,55.7158,55.7667,679493.0
2020-01-21 10:00:00,65.75,65.8,65.69,65.72,1577955.0,55.7582,55.8006,55.7074,55.7328,1577955.0
2020-01-21 11:00:00,65.71,65.83,65.71,65.81,987437.0,55.7243,55.8261,55.7243,55.8091,987437.0
2020-01-21 12:00:00,65.81,65.82,65.78,65.79,716475.0,55.8091,55.8176,55.7837,55.7922,716475.0
2020-01-21 13:00:00,65.8,65.81,65.63,65.64,761507.0,55.8006,55.8091,55.6565,55.665,761507.0
2020-01-21 14:00:00,65.64,65.71,65.62,65.69,756975.0,55.665,55.7243,55.648,55.7074,756975.0
2020-01-21 15:00:00,65.69,65.73,65.58,65.6,2315832.0,55.7074,55.7413,55.6141,55.631,2315832.0
2020-01-22 09:30:00,65.86,65.94,65.81,65.88,442307.0,55.8515,55.9194,55.8091,55.8685,442307.0
2020-01-22 10:00:00,65.88,65.9,65.77,65.77,774831.0,55.8685,55.8854,55.7752,55.7752,774831.0
2020-01-22 11:00:00,65.78,65.8,65.71,65.74,1489095.0,55.7837,55.8006,55.7243,55.7498,1489095.0
2020-01-22 12:00:00,65.75,65.75,65.67,65.73,823440.0,55.7582,55.7582,55.6904,55.7413,823440.0
2020-01-22 13:00:00,65.74,65.8,65.73,65.75,619202.0,55.7498,55.8006,55.7413,55.7582,619202.0
2020-01-22 14:00:00,65.75,65.78,65.75,65.76,756195.0,55.7582,55.7837,55.7582,55.7667,756195.0
2020-01-22 15:00:00,65.76,65.77,65.67,65.72,1769680.0,55.7667,55.7752,55.6904,55.7328,1769680.0
2020-01-23 09:30:00,65.5,65.5,65.21,65.32,671300.0,55.5462,55.5462,55.3003,55.3936,671300.0
2020-01-23 10:00:00,65.33,65.38,65.22,65.26,862313.0,55.4021,55.4445,55.3088,55.3427,862313.0
2020-01-23 11:00:00,65.27,65.27,65.15,65.23,858226.0,55.3512,55.3512,55.2494,55.3173,858226.0
2020-01-23 12:00:00,65.23,65.37,65.21,65.32,462468.0,55.3173,55.436,55.3003,55.3936,462468.0
2020-01-23 13:00:00,65.32,65.45,65.3,65.43,463856.0,55.3936,55.5038,55.3766,55.4869,463856.0
2020-01-23 14:00:00,65.44,65.55,65.43,65.55,697483.0,55.4954,55.5886,55.4869,55.5886,697483.0
2020-01-23 15:00:00,65.55,65.62,65.52,65.56,1988633.0,55.5886,55.648,55.5632,55.5971,1988633.0
2020-01-24 09:30:00,65.83,65.83,65.67,65.75,1877750.0,55.8261,55.8261,55.6904,55.7582,1877750.0
2020-01-24 10:00:00,65.74,65.74,65.49,65.56,1214679.0,55.7498,55.7498,55.5378,55.5971,1214679.0
2020-01-24 11:00:00,65.55,65.6,65.42,65.46,1434390.0,55.5886,55.631,55.4784,55.5123,1434390.0
2020-01-24 12:00:00,65.45,65.46,65.31,65.45,2174943.0,55.5038,55.5123,55.3851,55.5038,2174943.0
2020-01-24 13:00:00,65.44,65.44,65.25,65.27,886460.0,55.4954,55.4954,55.3342,55.3512,886460.0
2020-01-24 14:00:00,65.27,65.28,65.14,65.27,824612.0,55.3512,55.3597,55.2409,55.3512,824612.0
2020-01-24 15:00:00,65.27,65.35,65.19,65.27,2209236.0,55.3512,55.419,55.2833,55.3512,2209236.0
2020-01-27 09:30:00,64.0,64.25,63.94,64.18,1179311.0,54.2742,54.4862,54.2233,54.4268,1179311.0
2020-01-27 10:00:00,64.19,64.19,63.9,63.98,1365143.0,54.4353,54.4353,54.1894,54.2572,1365143.0
2020-01-27 11:00:00,63.98,64.12,63.94,64.08,760232.0,54.2572,54.3759,54.2233,54.342,760232.0
2020-01-27 12:00:00,64.07,64.17,64.03,64.11,679605.0,54.3335,54.4183,54.2996,54.3675,679605.0
2020-01-27 13:00:00,64.12,64.2,64.1,64.11,676376.0,54.3759,54.4438,54.359,54.3675,676376.0
2020-01-27 14:00:00,64.11,64.16,64.03,64.08,1141508.0,54.3675,54.4099,54.2996,54.342,1141508.0
2020-01-27 15:00:00,64.07,64.12,63.91,63.93,2311885.0,54.3335,54.3759,54.1979,54.2148,2311885.0
2020-01-28 09:30:00,64.16,64.24,64.1,64.2,717122.0,54.4099,54.4777,54.359,54.4438,717122.0
2020-01-28 10:00:00,64.21,64.47,64.19,64.44,1385266.0,54.4523,54.6728,54.4353,54.6473,1385266.0
2020-01-28 11:00:00,64.45,64.5,64.38,64.48,1336231.0,54.6558,54.6982,54.5964,54.6812,1336231.0
2020-01-28 12:00:00,64.48,64.51,64.41,64.43,331743.0,54.6812,54.7067,54.6219,54.6388,331743.0
2020-01-28 13:00:00,64.43,64.46,64.38,64.46,605037.0,54.6388,54.6643,54.5964,54.6643,605037.0
2020-01-28 14:00:00,64.46,64.53,64.45,64.49,700556.0,54.6643,54.7236,54.6558,54.6897,700556.0
2020-01-28 15:00:00,64.5,64.53,64.48,64.49,2385864.0,54.6982,54.7236,54.6812,54.6897,2385864.0
2020-01-29 09:30:00,64.61,64.66,64.48,64.49,1610163.0,54.7915,54.8339,54.6812,54.6897,1610163.0
2020-01-29 10:00:00,64.49,64.61,64.4,64.61,1193089.0,54.6897,54.7915,54.6134,54.7915,1193089.0
2020-01-29 11:00:00,64.61,64.64,64.56,64.63,1111863.0,54.7915,54.8169,54.7491,54.8084,1111863.0
2020-01-29 12:00:00,64.63,64.65,64.6,64.63,318228.0,54.8084,54.8254,54.783,54.8084,318228.0
2020-01-29 13:00:00,64.62,64.67,64.6,64.63,448660.0,54.8,54.8424,54.783,54.8084,448660.0
2020-01-29 14:00:00,64.63,64.71,64.62,64.64,930470.0,54.8084,54.8763,54.8,54.8169,930470.0
2020-01-29 15:00:00,64.66,64.66,64.48,64.49,2314058.0,54.8339,54.8339,54.6812,54.6897,2314058.0
2020-01-30 09:30:00,63.97,64.15,63.95,64.05,764063.0,54.2487,54.4014,54.2318,54.3166,764063.0
2020-01-30 10:00:00,64.05,64.13,63.82,63.84,1120487.0,54.3166,54.3844,54.1215,54.1385,1120487.0
2020-01-30 11:00:00,63.83,64.16,63.83,64.11,1095642.0,54.13,54.4099,54.13,54.3675,1095642.0
2020-01-30 12:00:00,64.11,64.14,63.94,64.01,561700.0,54.3675,54.3929,54.2233,54.2827,561700.0
2020-01-30 13:00:00,64.02,64.07,63.98,64.02,682851.0,54.2911,54.3335,54.2572,54.2911,682851.0
2020-01-30 14:00:00,64.02,64.23,64.0,64.19,1147064.0,54.2911,54.4692,54.2742,54.4353,1147064.0
2020-01-30 15:00:00,64.2,64.47,64.17,64.45,2536324.0,54.4438,54.6728,54.4183,54.6558,2536324.0
2020-01-31 09:30:00,63.87,63.89,63.64,63.73,1519828.0,54.1639,54.1809,53.9689,54.0452,1519828.0
2020-01-31 10:00:00,63.73,63.73,63.45,63.55,1386591.0,54.0452,54.0452,53.8078,53.8926,1386591.0
2020-01-31 11:00:00,63.54,63.67,63.44,63.67,2581151.0,53.8841,53.9943,53.7993,53.9943,2581151.0
2020-01-31 12:00:00,63.67,63.68,63.33,63.42,1052664.0,53.9943,54.0028,53.706,53.7823,1052664.0
2020-01-31 13:00:00,63.41,63.47,63.28,63.36,1147566.0,53.7738,53.8247,53.6636,53.7314,1147566.0
2020-01-31 14:00:00,63.37,63.47,63.34,63.44,1462043.0,53.7399,53.8247,53.7145,53.7993,1462043.0
2020-01-31 15:00:00,63.44,63.47,63.18,63.43,4308608.0,53.7993,53.8247,53.5788,53.7908,4308608.0
2020-02-03 09:30:00,63.59,63.73,63.53,63.72,679506.0,53.9265,54.0452,53.8756,54.0367,679506.0
2020-02-03 10:00:00,63.72,63.83,63.63,63.71,1582736.0,54.0367,54.13,53.9604,54.0283,1582736.0
2020-02-03 11:00:00,63.71,63.76,63.53,63.61,1425407.0,54.0283,54.0707,53.8756,53.9435,1425407.0
2020-02-03 12:00:00,63.6,63.69,63.55,63.67,658683.0,53.935,54.0113,53.8926,53.9943,658683.0
2020-02-03 13:00:00,63.68,63.68,63.56,63.62,734133.0,54.0028,54.0028,53.901,53.9519,734133.0
2020-02-03 14:00:00,63.63,63.65,63.53,63.61,1306371.0,53.9604,53.9774,53.8756,53.9435,1306371.0
2020-02-03 15:00:00,63.61,63.65,63.49,63.52,1575254.0,53.9435,53.9774,53.8417,53.8671,1575254.0
2020-02-04 09:30:00,64.5,64.57,64.44,64.55,1127319.0,54.6982,54.7576,54.6473,54.7406,1127319.0
2020-02-04 10:00:00,64.54,64.61,64.49,64.56,3054300.0,54.7321,54.7915,54.6897,54.7491,3054300.0
2020-02-04 11:00:00,64.56,64.66,64.54,64.63,959039.0,54.7491,54.8339,54.7321,54.8084,959039.0
2020-02-04 12:00:00,64.63,64.69,64.61,64.64,1120626.0,54.8084,54.8593,54.7915,54.8169,1120626.0
2020-02-04 13:00:00,64.65,64.65,64.56,64.63,1220648.0,54.8254,54.8254,54.7491,54.8084,1220648.0
2020-02-04 14:00:00,64.63,64.66,64.59,64.63,1165625.0,54.8084,54.8339,54.7745,54.8084,1165625.0
2020-02-04 15:00:00,64.64,64.67,64.55,64.59,2327331.0,54.8169,54.8424,54.7406,54.7745,2327331.0
2020-02-05 09:30:00,65.23,65.24,65.07,65.1,926473.0,55.3173,55.3257,55.1816,55.207,926473.0
2020-02-05 10:00:00,65.1,65.16,65.0,65.13,1562722.0,55.207,55.2579,55.1222,55.2325,1562722.0
2020-02-05 11:00:00,65.14,65.18,65.05,65.17,948986.0,55.2409,55.2749,55.1646,55.2664,948986.0
2020-02-05 12:00:00,65.16,65.21,65.15,65.16,437261.0,55.2579,55.3003,55.2494,55.2579,437261.0
2020-02-05 13:00:00,65.16,65.21,65.12,65.19,1062101.0,55.2579,55.3003,55.224,55.2833,1062101.0
2020-02-05 14:00:00,65.19,65.22,65.12,65.2,779606.0,55.2833,55.3088,55.224,55.2918,779606.0
2020-02-05 15:00:00,65.21,65.26,65.18,65.19,1412516.0,55.3003,55.3427,55.2749,55.2833,1412516.0
2020-02-06 09:30:00,65.4,65.4,65.24,65.32,742233.0,55.4614,55.4614,55.3257,55.3936,742233.0
2020-02-06 10:00:00,65.32,65.35,65.23,65.31,1384584.0,55.3936,55.419,55.3173,55.3851,1384584.0
2020-02-06 11:00:00,65.29,65.37,65.28,65.3,934867.0,55.3681,55.436,55.3597,55.3766,934867.0
2020-02-06 12:00:00,65.29,65.4,65.29,65.37,960780.0,55.3681,55.4614,55.3681,55.436,960780.0
2020-02-06 13:00:00,65.37,65.39,65.3,65.34,485287.0,55.436,55.453,55.3766,55.4105,485287.0
2020-02-06 14:00:00,65.35,65.38,65.32,65.33,803578.0,55.419,55.4445,55.3936,55.4021,803578.0
2020-02-06 15:00:00,65.32,65.37,65.3,65.35,729960.0,55.3936,55.436,55.3766,55.419,729960.0
2020-02-07 09:30:00,64.92,64.98,64.83,64.88,917026.0,55.0544,55.1053,54.9781,55.0205,917026.0
2020-02-07 10:00:00,64.88,64.99,64.83,64.94,636689.0,55.0205,55.1137,54.9781,55.0713,636689.0
2020-02-07 11:00:00,64.93,64.97,64.85,64.91,911053.0,55.0629,55.0968,54.995,55.0459,911053.0
2020-02-07 12:00:00,64.91,64.93,64.85,64.88,463920.0,55.0459,55.0629,54.995,55.0205,463920.0
2020-02-07 13:00:00,64.88,64.9,64.76,64.78,1065153.0,55.0205,55.0374,54.9187,54.9357,1065153.0
2020-02-07 14:00:00,64.78,64.8,64.71,64.77,816623.0,54.9357,54.9526,54.8763,54.9272,816623.0
2020-02-07 15:00:00,64.77,64.81,64.7,64.74,1063783.0,54.9272,54.9611,54.8678,54.9017,1063783.0
2020-02-10 09:30:00,64.66,64.77,64.61,64.77,285616.0,54.8339,54.9272,54.7915,54.9272,285616.0
2020-02-10 10:00:00,64.77,64.83,64.72,64.74,492729.0,54.9272,54.9781,54.8848,54.9017,492729.0
2020-02-10 11:00:00,64.74,64.8,64.72,64.75,1035534.0,54.9017,54.9526,54.8848,54.9102,1035534.0
2020-02-10 12:00:00,64.74,64.75,64.67,64.7,556276.0,54.9017,54.9102,54.8424,54.8678,556276.0
2020-02-10 13:00:00,64.7,64.74,64.68,64.72,526685.0,54.8678,54.9017,54.8508,54.8848,526685.0
2020-02-10 14:00:00,64.73,64.8,64.69,64.79,701328.0,54.8932,54.9526,54.8593,54.9441,701328.0
2020-02-10 15:00:00,64.79,64.89,64.79,64.89,1271802.0,54.9441,55.0289,54.9441,55.0289,1271802.0
2020-02-11 09:30:00,65.33,65.37,65.26,65.34,681976.0,55.4021,55.436,55.3427,55.4105,681976.0
2020-02-11 10:00:00,65.35,65.44,65.35,65.37,662658.0,55.419,55.4954,55.419,55.436,662658.0
2020-02-11 11:00:00,65.37,65.4,65.28,65.32,928139.0,55.436,55.4614,55.3597,55.3936,928139.0
2020-02-11 12:00:00,65.32,65.38,65.31,65.37,659159.0,55.3936,55.4445,55.3851,55.436,659159.0
2020-02-11 13:00:00,65.38,65.39,65.29,65.32,754267.0,55.4445,55.453,55.3681,55.3936,754267.0
2020-02-11 14:00:00,65.32,65.34,65.26,65.3,1187284.0,55.3936,55.4105,55.3427,55.3766,1187284.0
2020-02-11 15:00:00,65.3,65.32,65.18,65.31,1542483.0,55.3766,55.3936,55.2749,55.3851,1542483.0
2020-02-12 09:30:00,65.53,65.57,65.46,65.49,241060.0,55.5717,55.6056,55.5123,55.5378,241060.0
2020-02-12 10:00:00,65.48,65.5,65.41,65.46,556470.0,55.5293,55.5462,55.4699,55.5123,556470.0
2020-02-12 11:00:00,65.47,65.55,65.46,65.53,566048.0,55.5208,55.5886,55.5123,55.5717,566048.0
2020-02-12 12:00:00,65.54,65.55,65.49,65.52,756456.0,55.5802,55.5886,55.5378,55.5632,756456.0
2020-02-12 13:00:00,65.51,65.54,65.47,65.54,572938.0,55.5547,55.5802,55.5208,55.5802,572938.0
2020-02-12 14:00:00,65.53,65.56,65.51,65.52,509194.0,55.5717,55.5971,55.5547,55.5632,509194.0
2020-02-12 15:00:00,65.53,65.59,65.49,65.56,1537894.0,55.5717,55.6226,55.5378,55.5971,1537894.0
2020-02-13 09:30:00,65.0,65.11,64.95,65.01,790984.0,55.1222,55.2155,55.0798,55.1307,790984.0
2020-02-13 10:00:00,65.01,65.13,64.91,65.13,823543.0,55.1307,55.2325,55.0459,55.2325,823543.0
2020-02-13 11:00:00,65.12,65.29,65.09,65.21,908570.0,55.224,55.3681,55.1985,55.3003,908570.0
2020-02-13 12:00:00,65.2,65.26,64.97,65.17,570015.0,55.2918,55.3427,55.0968,55.2664,570015.0
2020-02-13 13:00:00,65.17,65.27,65.14,65.26,405140.0,55.2664,55.3512,55.2409,55.3427,405140.0
2020-02-13 14:00:00,65.26,65.28,65.2,65.23,679944.0,55.3427,55.3597,55.2918,55.3173,679944.0
2020-02-13 15:00:00,65.24,65.26,65.06,65.1,1152358.0,55.3257,55.3427,55.1731,55.207,1152358.0
2020-02-14 09:30:00,65.13,65.13,64.98,65.01,377818.0,55.2325,55.2325,55.1053,55.1307,377818.0
2020-02-14 10:00:00,65.01,65.08,64.95,65.04,576309.0,55.1307,55.1901,55.0798,55.1561,576309.0
2020-02-14 11:00:00,65.04,65.04,64.97,65.0,688434.0,55.1561,55.1561,55.0968,55.1222,688434.0
2020-02-14 12:00:00,64.99,65.0,64.93,64.95,492529.0,55.1137,55.1222,55.0629,55.0798,492529.0
2020-02-14 13:00:00,64.95,64.98,64.88,64.89,1621012.0,55.0798,55.1053,55.0205,55.0289,1621012.0
2020-02-14 14:00:00,64.89,64.95,64.85,64.91,649011.0,55.0289,55.0798,54.995,55.0459,649011.0
2020-02-14 15:00:00,64.91,65.01,64.87,65.0,1393674.0,55.0459,55.1307,55.012,55.1222,1393674.0
2020-02-18 09:30:00,64.5,64.67,64.5,64.67,661430.0,54.6982,54.8424,54.6982,54.8424,661430.0
2020-02-18 10:00:00,64.67,64.7,64.57,64.63,1928429.0,54.8424,54.8678,54.7576,54.8084,1928429.0
2020-02-18 11:00:00,64.63,64.63,64.46,64.47,494535.0,54.8084,54.8084,54.6643,54.6728,494535.0
2020-02-18 12:00:00,64.47,64.56,64.46,64.54,866752.0,54.6728,54.7491,54.6643,54.7321,866752.0
2020-02-18 13:00:00,64.54,64.58,64.5,64.51,657380.0,54.7321,54.766,54.6982,54.7067,657380.0
2020-02-18 14:00:00,64.52,64.62,64.51,64.59,813018.0,54.7152,54.8,54.7067,54.7745,813018.0
2020-02-18 15:00:00,64.58,64.61,64.51,64.58,1123282.0,54.766,54.7915,54.7067,54.766,1123282.0
2020-02-19 09:30:00,64.77,64.86,64.75,64.82,443181.0,54.9272,55.0035,54.9102,54.9696,443181.0
2020-02-19 10:00:00,64.83,64.85,64.78,64.84,626904.0,54.9781,54.995,54.9357,54.9865,626904.0
2020-02-19 11:00:00,64.84,64.89,64.82,64.84,711451.0,54.9865,55.0289,54.9696,54.9865,711451.0
2020-02-19 12:00:00,64.84,64.86,64.81,64.83,307448.0,54.9865,55.0035,54.9611,54.9781,307448.0
2020-02-19 13:00:00,64.83,64.84,64.8,64.81,367067.0,54.9781,54.9865,54.9526,54.9611,367067.0
2020-02-19 14:00:00,64.8,64.87,64.79,64.83,844910.0,54.9526,55.012,54.9441,54.9781,844910.0
2020-02-19 15:00:00,64.83,64.84,64.77,64.81,1615837.0,54.9781,54.9865,54.9272,54.9611,1615837.0
2020-02-20 09:30:00,64.55,64.63,64.52,64.61,299362.0,54.7406,54.8084,54.7152,54.7915,299362.0
2020-02-20 10:00:00,64.61,64.68,64.59,64.59,728364.0,54.7915,54.8508,54.7745,54.7745,728364.0
2020-02-20 11:00:00,64.6,64.61,64.06,64.22,1878477.0,54.783,54.7915,54.3251,54.4608,1878477.0
2020-02-20 12:00:00,64.21,64.24,64.1,64.23,1028712.0,54.4523,54.4777,54.359,54.4692,1028712.0
2020-02-20 13:00:00,64.22,64.34,64.2,64.26,878698.0,54.4608,54.5625,54.4438,54.4947,878698.0
2020-02-20 14:00:00,64.27,64.41,64.26,64.33,747638.0,54.5032,54.6219,54.4947,54.554,747638.0
2020-02-20 15:00:00,64.34,64.43,64.28,64.41,1475566.0,54.5625,54.6388,54.5116,54.6219,1475566.0
2020-02-21 09:30:00,64.17,64.22,63.97,64.05,950059.0,54.4183,54.4608,54.2487,54.3166,950059.0
2020-02-21 10:00:00,64.03,64.14,63.93,64.03,929431.0,54.2996,54.3929,54.2148,54.2996,929431.0
2020-02-21 11:00:00,64.04,64.24,64.01,64.19,643891.0,54.3081,54.4777,54.2827,54.4353,643891.0
2020-02-21 12:00:00,64.19,64.26,64.11,64.14,2026258.0,54.4353,54.4947,54.3675,54.3929,2026258.0
2020-02-21 13:00:00,64.14,64.19,64.0,64.04,435268.0,54.3929,54.4353,54.2742,54.3081,435268.0
2020-02-21 14:00:00,64.05,64.09,64.02,64.06,977895.0,54.3166,54.3505,54.2911,54.3251,977895.0
2020-02-21 15:00:00,64.06,64.12,63.96,64.11,820900.0,54.3251,54.3759,54.2403,54.3675,820900.0
2020-02-24 09:30:00,61.51,61.92,61.5,61.9,898356.0,52.1626,52.5103,52.1541,52.4933,898356.0
2020-02-24 10:00:00,61.9,62.0,61.73,61.92,2373511.0,52.4933,52.5781,52.3491,52.5103,2373511.0
2020-02-24 11:00:00,61.91,61.97,61.74,61.77,1617897.0,52.5018,52.5527,52.3576,52.3831,1617897.0
2020-02-24 12:00:00,61.77,61.81,61.6,61.69,945309.0,52.3831,52.417,52.2389,52.3152,945309.0
2020-02-24 13:00:00,61.68,61.77,61.57,61.75,1055986.0,52.3067,52.3831,52.2135,52.3661,1055986.0
2020-02-24 14:00:00,61.74,61.93,61.59,61.88,1261829.0,52.3576,52.5188,52.2304,52.4764,1261829.0
2020-02-24 15:00:00,61.88,61.95,61.54,61.55,3196679.0,52.4764,52.5357,52.188,52.1965,3196679.0
2020-02-25 09:30:00,61.81,61.85,61.52,61.64,1401228.0,52.417,52.4509,52.1711,52.2728,1401228.0
2020-02-25 10:00:00,61.64,61.69,61.16,61.25,2939412.0,52.2728,52.3152,51.8658,51.9421,2939412.0
2020-02-25 11:00:00,61.27,61.33,61.09,61.2,1889396.0,51.9591,52.0099,51.8064,51.8997,1889396.0
2020-02-25 12:00:00,61.21,61.27,61.03,61.05,1506020.0,51.9082,51.9591,51.7555,51.7725,1506020.0
2020-02-25 13:00:00,61.03,61.1,60.8,60.8,1978028.0,51.7555,51.8149,51.5605,51.5605,1978028.0
2020-02-25 14:00:00,60.8,60.82,60.45,60.71,3191539.0,51.5605,51.5774,51.2637,51.4842,3191539.0
2020-02-25 15:00:00,60.72,60.87,60.42,60.53,5102530.0,51.4926,51.6198,51.2382,51.3315,5102530.0
2020-02-26 09:30:00,60.99,61.4,60.97,61.11,2150585.0,51.7216,52.0693,51.7046,51.8234,2150585.0
2020-02-26 10:00:00,61.1,61.38,60.93,61.19,3812842.0,51.8149,52.0523,51.6707,51.8912,3812842.0
2020-02-26 11:00:00,61.18,61.41,61.03,61.04,1427905.0,51.8827,52.0778,51.7555,51.764,1427905.0
2020-02-26 12:00:00,61.03,61.07,60.7,60.91,1706136.0,51.7555,51.7894,51.4757,51.6538,1706136.0
2020-02-26 13:00:00,60.91,60.95,60.52,60.57,2200631.0,51.6538,51.6877,51.323,51.3654,2200631.0
2020-02-26 14:00:00,60.56,60.83,60.52,60.62,2415154.0,51.3569,51.5859,51.323,51.4078,2415154.0
2020-02-26 15:00:00,60.63,60.89,60.59,60.6,3280289.0,51.4163,51.6368,51.3824,51.3909,3280289.0
2020-02-27 09:30:00,59.65,59.79,59.45,59.55,3110392.0,50.5852,50.704,50.4156,50.5004,3110392.0
2020-02-27 10:00:00,59.55,59.75,59.11,59.75,3125572.0,50.5004,50.67,50.1273,50.67,3125572.0
2020-02-27 11:00:00,59.74,59.97,59.48,59.86,2375334.0,50.6616,50.8566,50.4411,50.7633,2375334.0
2020-02-27 12:00:00,59.85,60.24,59.8,60.04,2039266.0,50.7548,51.0856,50.7124,50.916,2039266.0
2020-02-27 13:00:00,60.02,60.16,59.53,59.59,3545037.0,50.899,51.0177,50.4835,50.5344,3545037.0
2020-02-27 14:00:00,59.59,59.74,59.47,59.5,3608167.0,50.5344,50.6616,50.4326,50.458,3608167.0
2020-02-27 15:00:00,59.49,59.64,58.73,58.74,4983782.0,50.4495,50.5768,49.805,49.8135,4983782.0
2020-02-28 09:30:00,57.42,57.93,57.11,57.23,4198047.0,48.6941,49.1266,48.4312,48.533,4198047.0
2020-02-28 10:00:00,57.22,57.54,56.96,57.43,10161882.0,48.5245,48.7959,48.304,48.7026,10161882.0
2020-02-28 11:00:00,57.4,58.34,57.12,57.75,6303639.0,48.6772,49.4743,48.4397,48.974,6303639.0
2020-02-28 12:00:00,57.74,58.06,57.51,58.0,2794673.0,48.9655,49.2369,48.7704,49.186,2794673.0
2020-02-28 13:00:00,58.0,58.09,57.37,57.51,2669084.0,49.186,49.2623,48.6517,48.7704,2669084.0
2020-02-28 14:00:00,57.51,58.24,57.35,57.96,4467033.0,48.7704,49.3895,48.6348,49.1521,4467033.0
2020-02-28 15:00:00,57.96,58.41,57.59,58.41,6503790.0,49.1521,49.5337,48.8383,49.5337,6503790.0
2020-03-02 09:30:00,58.36,58.45,58.03,58.15,2019725.0,49.4913,49.5676,49.2114,49.3132,2019725.0
2020-03-02 10:00:00,58.14,58.47,57.91,58.3,2824136.0,49.3047,49.5846,49.1097,49.4404,2824136.0
2020-03-02 11:00:00,58.3,58.9,58.26,58.88,2294573.0,49.4404,49.9492,49.4065,49.9322,2294573.0
2020-03-02 12:00:00,58.88,58.96,58.63,58.91,1501781.0,49.9322,50.0001,49.7202,49.9577,1501781.0
2020-03-02 13:00:00,58.92,58.96,58.57,58.8,3052644.0,49.9662,50.0001,49.6694,49.8644,3052644.0
2020-03-02 14:00:00,58.79,58.86,58.25,58.33,2303545.0,49.8559,49.9153,49.398,49.4658,2303545.0
2020-03-02 15:00:00,58.32,59.29,58.31,59.26,4556992.0,49.4573,50.2799,49.4489,50.2545,4556992.0
2020-03-03 09:30:00,59.73,59.74,59.16,59.25,2082006.0,50.6531,50.6616,50.1697,50.246,2082006.0
2020-03-03 10:00:00,59.24,60.32,59.24,59.97,6498562.0,50.2375,51.1534,50.2375,50.8566,6498562.0
2020-03-03 11:00:00,59.96,60.0,58.97,59.6,3711369.0,50.8481,50.882,50.0086,50.5428,3711369.0
2020-03-03 12:00:00,59.59,59.68,59.24,59.31,1786376.0,50.5344,50.6107,50.2375,50.2969,1786376.0
2020-03-03 13:00:00,59.3,59.3,58.64,58.66,2252194.0,50.2884,50.2884,49.7287,49.7457,2252194.0
2020-03-03 14:00:00,58.66,58.8,58.28,58.78,3370801.0,49.7457,49.8644,49.4234,49.8474,3370801.0
2020-03-03 15:00:00,58.79,59.12,58.55,58.73,5003350.0,49.8559,50.1358,49.6524,49.805,5003350.0
2020-03-04 09:30:00,59.71,59.84,59.27,59.38,1971391.0,50.6361,50.7464,50.263,50.3563,1971391.0
2020-03-04 10:00:00,59.38,59.73,59.23,59.51,1983145.0,50.3563,50.6531,50.2291,50.4665,1983145.0
2020-03-04 11:00:00,59.52,59.74,59.45,59.63,1945913.0,50.475,50.6616,50.4156,50.5683,1945913.0
2020-03-04 12:00:00,59.65,59.97,59.65,59.97,740184.0,50.5852,50.8566,50.5852,50.8566,740184.0
2020-03-04 13:00:00,59.97,60.18,59.96,60.11,835773.0,50.8566,51.0347,50.8481,50.9753,835773.0
2020-03-04 14:00:00,60.12,60.19,60.03,60.14,1123334.0,50.9838,51.0432,50.9075,51.0008,1123334.0
2020-03-04 15:00:00,60.13,60.49,60.11,60.44,2431073.0,50.9923,51.2976,50.9753,51.2552,2431073.0
2020-03-05 09:30:00,58.96,59.21,58.96,59.08,1300960.0,50.0001,50.2121,50.0001,50.1019,1300960.0
2020-03-05 10:00:00,59.07,59.25,58.98,59.17,1838840.0,50.0934,50.246,50.0171,50.1782,1838840.0
2020-03-05 11:00:00,59.17,59.43,59.09,59.13,1425778.0,50.1782,50.3987,50.1103,50.1443,1425778.0
2020-03-05 12:00:00,59.13,59.17,58.67,58.72,1197670.0,50.1443,50.1782,49.7542,49.7966,1197670.0
2020-03-05 13:00:00,58.71,58.91,58.62,58.87,1072630.0,49.7881,49.9577,49.7118,49.9238,1072630.0
2020-03-05 14:00:00,58.86,58.86,58.6,58.7,1167030.0,49.9153,49.9153,49.6948,49.7796,1167030.0
2020-03-05 15:00:00,58.71,58.89,58.53,58.77,3284483.0,49.7881,49.9407,49.6354,49.839,3284483.0
2020-03-06 09:30:00,57.7,57.89,57.61,57.82,1286440.0,48.9316,49.0927,48.8552,49.0333,1286440.0
2020-03-06 10:00:00,57.83,58.25,57.73,58.12,3109159.0,49.0418,49.398,48.957,49.2877,3109159.0
2020-03-06 11:00:00,58.11,58.12,57.77,57.87,2884328.0,49.2793,49.2877,48.9909,49.0757,2884328.0
2020-03-06 12:00:00,57.87,57.96,57.66,57.79,1891880.0,49.0757,49.1521,48.8976,49.0079,1891880.0
2020-03-06 13:00:00,57.78,57.99,57.73,57.75,1776306.0,48.9994,49.1775,48.957,48.974,1776306.0
2020-03-06 14:00:00,57.76,57.8,57.44,57.48,2147948.0,48.9825,49.0164,48.7111,48.745,2147948.0
2020-03-06 15:00:00,57.47,58.01,57.36,57.91,7430995.0,48.7365,49.1945,48.6432,49.1097,7430995.0
2020-03-09 09:30:00,53.79,54.47,53.61,54.43,630025.0,45.6158,46.1924,45.4631,46.1585,630025.0
2020-03-09 10:00:00,54.34,55.1,54.27,54.45,5867454.0,46.0822,46.7267,46.0228,46.1755,5867454.0
2020-03-09 11:00:00,54.45,55.04,54.36,54.77,7656187.0,46.1755,46.6758,46.0991,46.4468,7656187.0
2020-03-09 12:00:00,54.77,54.97,53.98,54.16,4096438.0,46.4468,46.6164,45.7769,45.9295,4096438.0
2020-03-09 13:00:00,54.16,54.28,53.46,53.47,2704787.0,45.9295,46.0313,45.3359,45.3444,2704787.0
2020-03-09 14:00:00,53.47,53.84,53.21,53.72,4563576.0,45.3444,45.6582,45.1239,45.5564,4563576.0
2020-03-09 15:00:00,53.72,54.15,53.34,53.34,8775272.0,45.5564,45.921,45.2341,45.2341,8775272.0
2020-03-10 09:30:00,55.62,55.65,55.08,55.1,2403838.0,47.1677,47.1931,46.7097,46.7267,2403838.0
2020-03-10 10:00:00,55.11,55.34,54.34,54.39,4649516.0,46.7352,46.9302,46.0822,46.1246,4649516.0
2020-03-10 11:00:00,54.39,54.54,53.68,53.8,6817719.0,46.1246,46.2518,45.5225,45.6242,6817719.0
2020-03-10 12:00:00,53.82,54.32,53.59,54.03,3760849.0,45.6412,46.0652,45.4461,45.8193,3760849.0
2020-03-10 13:00:00,54.03,54.36,53.73,53.8,3728221.0,45.8193,46.0991,45.5649,45.6242,3728221.0
2020-03-10 14:00:00,53.79,54.91,53.69,54.68,8210525.0,45.6158,46.5656,45.531,46.3705,8210525.0
2020-03-10 15:00:00,54.69,55.37,54.62,55.33,12159712.0,46.379,46.9556,46.3196,46.9217,12159712.0
2020-03-11 09:30:00,53.81,54.02,53.63,53.82,2815719.0,45.6327,45.8108,45.4801,45.6412,2815719.0
2020-03-11 10:00:00,53.8,53.89,53.29,53.43,3577139.0,45.6242,45.7006,45.1917,45.3105,3577139.0
2020-03-11 11:00:00,53.44,53.6,53.04,53.16,3218523.0,45.3189,45.4546,44.9797,45.0815,3218523.0
2020-03-11 12:00:00,53.15,53.41,52.83,52.96,2441050.0,45.073,45.2935,44.8016,44.9119,2441050.0
2020-03-11 13:00:00,52.96,53.03,52.7,52.91,2884205.0,44.9119,44.9712,44.6914,44.8695,2884205.0
2020-03-11 14:00:00,52.91,52.95,52.46,52.49,4616140.0,44.8695,44.9034,44.4879,44.5133,4616140.0
2020-03-11 15:00:00,52.5,52.8,52.13,52.47,6975866.0,44.5218,44.7762,44.208,44.4964,6975866.0
2020-03-12 09:30:00,48.27,48.61,47.36,48.25,1121574.0,40.9346,41.2229,40.1629,40.9176,1121574.0
2020-03-12 10:00:00,48.24,48.25,47.42,47.64,3136177.0,40.9092,40.9176,40.2138,40.4003,3136177.0
2020-03-12 11:00:00,47.63,47.63,46.24,46.48,3668910.0,40.3919,40.3919,39.2131,39.4166,3668910.0
2020-03-12 12:00:00,46.48,47.56,46.0,47.46,2923606.0,39.4166,40.3325,39.0096,40.2477,2923606.0
2020-03-12 13:00:00,47.44,48.35,46.76,47.41,4480113.0,40.2307,41.0024,39.6541,40.2053,4480113.0
2020-03-12 14:00:00,47.41,47.55,46.81,47.04,9182792.0,40.2053,40.324,39.6965,39.8915,9182792.0
2020-03-12 15:00:00,47.04,47.42,46.66,46.69,9657621.0,39.8915,40.2138,39.5693,39.5947,9657621.0
2020-03-13 09:30:00,49.73,49.74,48.46,48.5,1425207.0,42.1727,42.1812,41.0957,41.1297,1425207.0
2020-03-13 10:00:00,48.51,49.01,47.61,47.68,4886957.0,41.1381,41.5622,40.3749,40.4343,4886957.0
2020-03-13 11:00:00,47.69,47.98,46.55,47.01,3522549.0,40.4427,40.6887,39.476,39.8661,3522549.0
2020-03-13 12:00:00,47.02,47.8,46.65,47.39,5999932.0,39.8746,40.536,39.5608,40.1883,5999932.0
2020-03-13 13:00:00,47.4,48.28,47.32,48.25,3899802.0,40.1968,40.9431,40.129,40.9176,3899802.0
2020-03-13 14:00:00,48.25,48.26,47.42,47.93,6384522.0,40.9176,40.9261,40.2138,40.6463,6384522.0
2020-03-13 15:00:00,47.92,49.49,47.84,49.49,9565003.0,40.6378,41.9692,40.57,41.9692,9565003.0
2020-03-16 09:30:00,42.4,44.06,42.29,44.03,900393.0,35.9566,37.3644,35.8634,37.3389,900393.0
2020-03-16 10:00:00,44.01,44.96,43.64,44.6,4648081.0,37.322,38.1276,37.0082,37.8223,4648081.0
2020-03-16 11:00:00,44.6,45.78,44.43,45.35,4883846.0,37.8223,38.823,37.6782,38.4583,4883846.0
2020-03-16 12:00:00,45.36,45.76,44.92,44.97,4455328.0,38.4668,38.806,38.0937,38.1361,4455328.0
2020-03-16 13:00:00,44.93,45.3,44.46,44.49,4895972.0,38.1022,38.4159,37.7036,37.729,4895972.0
2020-03-16 14:00:00,44.49,45.0,44.04,44.61,7494536.0,37.729,38.1615,37.3474,37.8308,7494536.0
2020-03-16 15:00:00,44.61,44.85,43.88,44.31,12471124.0,37.8308,38.0343,37.2117,37.5764,12471124.0
2020-03-17 09:30:00,44.73,45.13,44.21,44.27,1135086.0,37.9326,38.2718,37.4916,37.5425,1135086.0
2020-03-17 10:00:00,44.27,45.31,44.09,45.26,4878593.0,37.5425,38.4244,37.3898,38.382,4878593.0
2020-03-17 11:00:00,45.27,45.86,45.13,45.74,4403828.0,38.3905,38.8908,38.2718,38.7891,4403828.0
2020-03-17 12:00:00,45.74,46.26,45.49,45.73,3571303.0,38.7891,39.2301,38.5771,38.7806,3571303.0
2020-03-17 13:00:00,45.75,45.96,45.3,45.84,3418503.0,38.7976,38.9756,38.4159,38.8739,3418503.0
2020-03-17 14:00:00,45.84,46.41,45.71,45.96,5362859.0,38.8739,39.3573,38.7636,38.9756,5362859.0
2020-03-17 15:00:00,45.97,46.29,45.44,46.26,11495346.0,38.9841,39.2555,38.5347,39.2301,11495346.0
2020-03-18 09:30:00,43.51,44.39,43.21,44.16,1654900.0,36.898,37.6442,36.6436,37.4492,1654900.0
2020-03-18 10:00:00,44.17,44.71,44.0,44.01,2887873.0,37.4577,37.9156,37.3135,37.322,2887873.0
2020-03-18 11:00:00,44.01,44.14,43.63,43.94,6824292.0,37.322,37.4322,36.9997,37.2626,6824292.0
2020-03-18 12:00:00,43.94,43.97,43.25,43.25,9044728.0,37.2626,37.2881,36.6775,36.6775,9044728.0
2020-03-18 13:00:00,42.93,43.24,42.45,42.94,4015730.0,36.4061,36.669,35.999,36.4146,4015730.0
2020-03-18 14:00:00,42.95,43.27,42.55,43.14,6955658.0,36.4231,36.6944,36.0839,36.5842,6955658.0
2020-03-18 15:00:00,43.14,43.76,42.75,43.68,10570816.0,36.5842,37.11,36.2535,37.0421,10570816.0
2020-03-19 09:30:00,43.44,43.68,43.16,43.63,3578687.0,36.8386,37.0421,36.6012,36.9997,3578687.0
2020-03-19 10:00:00,43.64,44.38,43.49,43.98,6735914.0,37.0082,37.6358,36.881,37.2965,6735914.0
2020-03-19 11:00:00,43.98,44.69,43.93,44.28,5572137.0,37.2965,37.8986,37.2541,37.551,5572137.0
2020-03-19 12:00:00,44.27,44.7,44.14,44.55,5313154.0,37.5425,37.9071,37.4322,37.7799,5313154.0
2020-03-19 13:00:00,44.56,44.79,44.34,44.62,5219542.0,37.7884,37.9834,37.6018,37.8393,5219542.0
2020-03-19 14:00:00,44.63,45.26,44.46,44.87,5314814.0,37.8478,38.382,37.7036,38.0513,5314814.0
2020-03-19 15:00:00,44.85,44.91,44.17,44.17,11022248.0,38.0343,38.0852,37.4577,37.4577,11022248.0
2020-03-20 09:30:00,45.5,45.74,45.04,45.22,1418099.0,38.5856,38.7891,38.1955,38.3481,1418099.0
2020-03-20 10:00:00,45.21,45.91,45.18,45.84,2390297.0,38.3396,38.9332,38.3142,38.8739,2390297.0
2020-03-20 11:00:00,45.84,45.94,45.15,45.3,2670870.0,38.8739,38.9587,38.2887,38.4159,2670870.0
2020-03-20 12:00:00,45.32,45.43,44.81,45.19,4865322.0,38.4329,38.5262,38.0004,38.3227,4865322.0
2020-03-20 13:00:00,45.16,45.43,44.84,44.93,3702379.0,38.2972,38.5262,38.0258,38.1022,3702379.0
2020-03-20 14:00:00,44.93,45.06,44.04,44.16,5588346.0,38.1022,38.2124,37.3474,37.4492,5588346.0
2020-03-20 15:00:00,44.18,44.49,43.7,43.73,16869077.0,37.4661,37.729,37.0591,37.0845,16869077.0
2020-03-23 09:30:00,43.94,44.31,43.52,44.22,2418176.0,37.2626,37.5764,36.9064,37.5001,2418176.0
2020-03-23 10:00:00,44.22,44.29,43.67,43.71,4971362.0,37.5001,37.5594,37.0336,37.0676,4971362.0
2020-03-23 11:00:00,43.71,43.84,43.0,43.27,2869644.0,37.0676,37.1778,36.4655,36.6944,2869644.0
2020-03-23 12:00:00,43.27,44.0,43.07,43.89,3948924.0,36.6944,37.3135,36.5248,37.2202,3948924.0
2020-03-23 13:00:00,43.9,44.22,43.62,43.78,3452109.0,37.2287,37.5001,36.9912,37.1269,3452109.0
2020-03-23 14:00:00,43.82,43.92,43.42,43.47,4531104.0,37.1609,37.2457,36.8216,36.864,4531104.0
2020-03-23 15:00:00,43.48,43.63,43.16,43.28,8687179.0,36.8725,36.9997,36.6012,36.7029,8687179.0
2020-03-24 09:30:00,46.55,46.7,46.13,46.2,1507984.0,39.476,39.6032,39.1198,39.1792,1507984.0
2020-03-24 10:00:00,46.21,46.4,46.07,46.25,5012817.0,39.1877,39.3488,39.0689,39.2216,5012817.0
2020-03-24 11:00:00,46.26,46.74,46.16,46.74,2611804.0,39.2301,39.6371,39.1453,39.6371,2611804.0
2020-03-24 12:00:00,46.73,47.33,46.65,46.94,3441833.0,39.6286,40.1375,39.5608,39.8067,3441833.0
2020-03-24 13:00:00,46.95,47.06,46.5,46.55,3945502.0,39.8152,39.9085,39.4336,39.476,3945502.0
2020-03-24 14:00:00,46.55,46.7,46.3,46.7,3784543.0,39.476,39.6032,39.264,39.6032,3784543.0
2020-03-24 15:00:00,46.68,47.02,46.6,46.93,5872465.0,39.5862,39.8746,39.5184,39.7982,5872465.0
2020-03-25 09:30:00,47.6,47.72,47.0,47.05,1170056.0,40.3664,40.4682,39.8576,39.9,1170056.0
2020-03-25 10:00:00,47.04,47.52,46.79,47.45,2642379.0,39.8915,40.2986,39.6795,40.2392,2642379.0
2020-03-25 11:00:00,47.45,47.64,47.29,47.61,2684885.0,40.2392,40.4003,40.1035,40.3749,2684885.0
2020-03-25 12:00:00,47.62,48.57,47.6,48.43,4580851.0,40.3834,41.189,40.3664,41.0703,4580851.0
2020-03-25 13:00:00,48.42,49.12,48.39,48.83,4138458.0,41.0618,41.6554,41.0364,41.4095,4138458.0
2020-03-25 14:00:00,48.83,49.15,48.54,49.09,4694132.0,41.4095,41.6809,41.1636,41.63,4694132.0
2020-03-25 15:00:00,49.09,49.22,48.31,48.58,7280976.0,41.63,41.7402,40.9685,41.1975,7280976.0
2020-03-26 09:30:00,48.8,49.41,48.73,49.35,1691544.0,41.3841,41.9014,41.3247,41.8505,1691544.0
2020-03-26 10:00:00,49.37,49.66,49.17,49.41,4189631.0,41.8674,42.1134,41.6978,41.9014,4189631.0
2020-03-26 11:00:00,49.41,50.11,49.25,50.01,3710621.0,41.9014,42.495,41.7657,42.4102,3710621.0
2020-03-26 12:00:00,50.02,50.6,49.88,50.58,3891738.0,42.4187,42.9105,42.2999,42.8936,3891738.0
2020-03-26 13:00:00,50.58,50.64,49.97,50.06,3837498.0,42.8936,42.9444,42.3763,42.4526,3837498.0
2020-03-26 14:00:00,50.06,50.52,49.89,50.48,3824537.0,42.4526,42.8427,42.3084,42.8088,3824537.0
2020-03-26 15:00:00,50.47,50.74,50.12,50.71,6500444.0,42.8003,43.0293,42.5035,43.0038,6500444.0
2020-03-27 09:30:00,48.82,49.06,48.66,48.92,1387446.0,41.401,41.6046,41.2653,41.4858,1387446.0
2020-03-27 10:00:00,48.91,49.08,48.51,48.69,2733703.0,41.4773,41.6215,41.1381,41.2908,2733703.0
2020-03-27 11:00:00,48.7,49.38,48.7,49.23,2388132.0,41.2993,41.8759,41.2993,41.7487,2388132.0
2020-03-27 12:00:00,49.22,49.61,49.14,49.43,3517333.0,41.7402,42.071,41.6724,41.9183,3517333.0
2020-03-27 13:00:00,49.44,49.69,49.18,49.57,3712173.0,41.9268,42.1388,41.7063,42.0371,3712173.0
2020-03-27 14:00:00,49.57,49.84,49.43,49.83,3458529.0,42.0371,42.266,41.9183,42.2575,3458529.0
2020-03-27 15:00:00,49.82,50.09,49.16,49.25,5636786.0,42.2491,42.478,41.6894,41.7657,5636786.0
2020-03-30 09:30:00,49.41,49.55,49.11,49.33,1324338.0,41.9014,42.0201,41.647,41.8335,1324338.0
2020-03-30 10:00:00,49.33,49.73,49.28,49.55,3984084.0,41.8335,42.1727,41.7911,42.0201,3984084.0
2020-03-30 11:00:00,49.54,50.06,49.52,49.88,2993636.0,42.0116,42.4526,41.9946,42.2999,2993636.0
2020-03-30 12:00:00,49.88,50.06,49.75,49.96,2132491.0,42.2999,42.4526,42.1897,42.3678,2132491.0
2020-03-30 13:00:00,49.97,49.97,49.62,49.69,2531101.0,42.3763,42.3763,42.0795,42.1388,2531101.0
2020-03-30 14:00:00,49.69,49.94,49.58,49.82,2826926.0,42.1388,42.3508,42.0455,42.2491,2826926.0
2020-03-30 15:00:00,49.83,50.28,49.77,50.26,4423731.0,42.2575,42.6392,42.2067,42.6222,4423731.0
2020-03-31 09:30:00,49.45,49.74,49.36,49.42,1052303.0,41.9353,42.1812,41.859,41.9098,1052303.0
2020-03-31 10:00:00,49.42,50.11,49.39,49.78,1991085.0,41.9098,42.495,41.8844,42.2151,1991085.0
2020-03-31 11:00:00,49.78,50.3,49.67,50.1,3608598.0,42.2151,42.6561,42.1219,42.4865,3608598.0
2020-03-31 12:00:00,50.1,50.13,49.47,49.5,1935729.0,42.4865,42.512,41.9522,41.9777,1935729.0
2020-03-31 13:00:00,49.5,49.6,49.23,49.55,3302269.0,41.9777,42.0625,41.7487,42.0201,3302269.0
2020-03-31 14:00:00,49.58,49.64,49.43,49.62,2738409.0,42.0455,42.0964,41.9183,42.0795,2738409.0
2020-03-31 15:00:00,49.61,49.97,49.2,49.88,7681318.0,42.071,42.3763,41.7233,42.2999,7681318.0
2020-04-01 09:30:00,48.13,48.49,48.09,48.37,1682689.0,40.8159,41.1212,40.782,41.0194,1682689.0
2020-04-01 10:00:00,48.38,48.71,48.23,48.51,2232889.0,41.0279,41.3077,40.9007,41.1381,2232889.0
2020-04-01 11:00:00,48.51,48.72,48.17,48.21,2350398.0,41.1381,41.3162,40.8498,40.8837,2350398.0
2020-04-01 12:00:00,48.2,48.23,47.86,47.94,1841635.0,40.8752,40.9007,40.5869,40.6548,1841635.0
2020-04-01 13:00:00,47.94,48.22,47.9,48.21,2743229.0,40.6548,40.8922,40.6208,40.8837,2743229.0
2020-04-01 14:00:00,48.21,48.33,47.97,47.98,2977587.0,40.8837,40.9855,40.6802,40.6887,2977587.0
2020-04-01 15:00:00,47.98,48.07,47.6,47.64,5664106.0,40.6887,40.765,40.3664,40.4003,5664106.0
2020-04-02 09:30:00,47.69,47.94,47.55,47.78,835315.0,40.4427,40.6548,40.324,40.5191,835315.0
2020-04-02 10:00:00,47.8,48.68,47.71,48.45,1853381.0,40.536,41.2823,40.4597,41.0873,1853381.0
2020-04-02 11:00:00,48.46,48.49,48.15,48.43,2994941.0,41.0957,41.1212,40.8328,41.0703,2994941.0
2020-04-02 12:00:00,48.44,48.6,48.33,48.44,2015242.0,41.0788,41.2145,40.9855,41.0788,2015242.0
2020-04-02 13:00:00,48.44,48.52,47.93,47.99,2022811.0,41.0788,41.1466,40.6463,40.6972,2022811.0
2020-04-02 14:00:00,47.99,48.22,47.72,48.21,2493766.0,40.6972,40.8922,40.4682,40.8837,2493766.0
2020-04-02 15:00:00,48.21,48.63,48.07,48.5,4535025.0,40.8837,41.2399,40.765,41.1297,4535025.0
2020-04-03 09:30:00,47.72,47.89,47.61,47.69,645112.0,40.4682,40.6124,40.3749,40.4427,645112.0
2020-04-03 10:00:00,47.7,47.79,47.41,47.6,5339529.0,40.4512,40.5276,40.2053,40.3664,5339529.0
2020-04-03 11:00:00,47.6,47.65,47.21,47.33,2349458.0,40.3664,40.4088,40.0357,40.1375,2349458.0
2020-04-03 12:00:00,47.33,47.36,47.12,47.24,1561571.0,40.1375,40.1629,39.9594,40.0611,1561571.0
2020-04-03 13:00:00,47.24,47.3,47.07,47.15,2851515.0,40.0611,40.112,39.917,39.9848,2851515.0
2020-04-03 14:00:00,47.15,47.38,47.06,47.36,2635097.0,39.9848,40.1799,39.9085,40.1629,2635097.0
2020-04-03 15:00:00,47.36,47.53,47.15,47.4,4424607.0,40.1629,40.3071,39.9848,40.1968,4424607.0
2020-04-06 09:30:00,49.07,49.41,48.96,49.4,800403.0,41.613,41.9014,41.5198,41.8929,800403.0
2020-04-06 10:00:00,49.4,49.49,49.22,49.31,1792263.0,41.8929,41.9692,41.7402,41.8166,1792263.0
2020-04-06 11:00:00,49.32,49.55,49.25,49.49,1555803.0,41.825,42.0201,41.7657,41.9692,1555803.0
2020-04-06 12:00:00,49.5,49.69,49.46,49.59,1198579.0,41.9777,42.1388,41.9438,42.054,1198579.0
2020-04-06 13:00:00,49.59,49.73,49.47,49.7,2123384.0,42.054,42.1727,41.9522,42.1473,2123384.0
2020-04-06 14:00:00,49.7,49.7,49.52,49.63,2650895.0,42.1473,42.1473,41.9946,42.0879,2650895.0
2020-04-06 15:00:00,49.62,50.09,49.48,49.93,7519960.0,42.0795,42.478,41.9607,42.3423,7519960.0
2020-04-07 09:30:00,51.64,51.82,51.46,51.55,1031786.0,43.7925,43.9451,43.6398,43.7162,1031786.0
2020-04-07 10:00:00,51.55,51.58,50.5,50.61,1680738.0,43.7162,43.7416,42.8257,42.919,1680738.0
2020-04-07 11:00:00,50.6,51.13,50.53,50.9,2075445.0,42.9105,43.36,42.8512,43.1649,2075445.0
2020-04-07 12:00:00,50.91,51.22,50.9,50.97,1265326.0,43.1734,43.4363,43.1649,43.2243,1265326.0
2020-04-07 13:00:00,50.98,51.07,50.71,50.76,1474925.0,43.2328,43.3091,43.0038,43.0462,1474925.0
2020-04-07 14:00:00,50.77,50.84,50.34,50.41,3605735.0,43.0547,43.1141,42.69,42.7494,3605735.0
2020-04-07 15:00:00,50.42,50.65,50.16,50.21,4608267.0,42.7579,42.9529,42.5374,42.5798,4608267.0
2020-04-08 09:30:00,50.48,50.58,50.11,50.13,1254501.0,42.8088,42.8936,42.495,42.512,1254501.0
2020-04-08 10:00:00,50.12,50.36,50.03,50.33,1109266.0,42.5035,42.707,42.4271,42.6816,1109266.0
2020-04-08 11:00:00,50.34,50.81,50.19,50.63,2276463.0,42.69,43.0886,42.5628,42.936,2276463.0
2020-04-08 12:00:00,50.64,50.74,50.52,50.66,1249388.0,42.9444,43.0293,42.8427,42.9614,1249388.0
2020-04-08 13:00:00,50.68,50.76,50.47,50.5,1453639.0,42.9784,43.0462,42.8003,42.8257,1453639.0
2020-04-08 14:00:00,50.52,50.91,50.5,50.84,2821195.0,42.8427,43.1734,42.8257,43.1141,2821195.0
2020-04-08 15:00:00,50.85,50.92,50.55,50.7,4588566.0,43.1225,43.1819,42.8681,42.9953,4588566.0
2020-04-09 09:30:00,51.51,51.92,51.43,51.91,3707458.0,43.6822,44.0299,43.6144,44.0215,3707458.0
2020-04-09 10:00:00,51.91,51.92,51.34,51.73,2471459.0,44.0215,44.0299,43.5381,43.8688,2471459.0
2020-04-09 11:00:00,51.72,51.9,51.46,51.86,2647292.0,43.8603,44.013,43.6398,43.979,2647292.0
2020-04-09 12:00:00,51.87,51.98,51.78,51.91,3508960.0,43.9875,44.0808,43.9112,44.0215,3508960.0
2020-04-09 13:00:00,51.91,52.04,51.73,51.86,5254129.0,44.0215,44.1317,43.8688,43.979,5254129.0
2020-04-09 14:00:00,51.86,51.89,51.31,51.46,6670123.0,43.979,44.0045,43.5126,43.6398,6670123.0
2020-04-09 15:00:00,51.45,52.0,51.39,51.8,6970452.0,43.6314,44.0978,43.5805,43.9282,6970452.0
2020-04-13 09:30:00,51.64,51.79,51.29,51.3,885688.0,43.7925,43.9197,43.4957,43.5042,885688.0
2020-04-13 10:00:00,51.3,51.48,51.08,51.15,3096207.0,43.5042,43.6568,43.3176,43.3769,3096207.0
2020-04-13 11:00:00,51.14,51.3,49.6,51.23,4281247.0,43.3685,43.5042,42.0625,43.4448,4281247.0
2020-04-13 12:00:00,51.23,51.39,51.15,51.21,3883155.0,43.4448,43.5805,43.3769,43.4278,3883155.0
2020-04-13 13:00:00,51.2,51.38,51.08,51.29,2840848.0,43.4193,43.572,43.3176,43.4957,2840848.0
2020-04-13 14:00:00,51.29,51.39,51.16,51.31,2371708.0,43.4957,43.5805,43.3854,43.5126,2371708.0
2020-04-13 15:00:00,51.31,51.44,51.13,51.39,4718407.0,43.5126,43.6229,43.36,43.5805,4718407.0
2020-04-14 09:30:00,52.15,52.49,52.11,52.45,1260077.0,44.225,44.5133,44.1911,44.4794,1260077.0
2020-04-14 10:00:00,52.47,52.63,52.29,52.29,1649649.0,44.4964,44.632,44.3437,44.3437,1649649.0
2020-04-14 11:00:00,52.3,52.37,52.09,52.14,2694097.0,44.3522,44.4115,44.1741,44.2165,2694097.0
2020-04-14 12:00:00,52.15,52.47,52.15,52.34,1391850.0,44.225,44.4964,44.225,44.3861,1391850.0
2020-04-14 13:00:00,52.34,52.42,52.27,52.4,4038257.0,44.3861,44.4539,44.3267,44.437,4038257.0
2020-04-14 14:00:00,52.4,52.41,52.27,52.32,2662327.0,44.437,44.4455,44.3267,44.3691,2662327.0
2020-04-14 15:00:00,52.33,52.41,52.15,52.3,5063057.0,44.3776,44.4455,44.225,44.3522,5063057.0
2020-04-15 09:30:00,50.72,50.85,50.6,50.68,865413.0,43.0123,43.1225,42.9105,42.9784,865413.0
2020-04-15 10:00:00,50.67,50.82,50.5,50.77,1453558.0,42.9699,43.0971,42.8257,43.0547,1453558.0
2020-04-15 11:00:00,50.77,50.78,50.46,50.59,2101059.0,43.0547,43.0632,42.7918,42.902,2101059.0
2020-04-15 12:00:00,50.59,50.84,50.54,50.77,1259668.0,42.902,43.1141,42.8596,43.0547,1259668.0
2020-04-15 13:00:00,50.77,50.97,50.71,50.73,1452455.0,43.0547,43.2243,43.0038,43.0208,1452455.0
2020-04-15 14:00:00,50.73,51.0,50.73,50.93,1673446.0,43.0208,43.2497,43.0208,43.1904,1673446.0
2020-04-15 15:00:00,50.92,50.95,50.57,50.63,2793934.0,43.1819,43.2073,42.8851,42.936,2793934.0
2020-04-16 09:30:00,50.79,50.93,50.5,50.51,920305.0,43.0717,43.1904,42.8257,42.8342,920305.0
2020-04-16 10:00:00,50.52,50.71,50.42,50.62,1375342.0,42.8427,43.0038,42.7579,42.9275,1375342.0
2020-04-16 11:00:00,50.62,50.77,50.44,50.72,2997419.0,42.9275,43.0547,42.7748,43.0123,2997419.0
2020-04-16 12:00:00,50.72,50.76,50.19,50.37,2278541.0,43.0123,43.0462,42.5628,42.7155,2278541.0
2020-04-16 13:00:00,50.38,50.52,50.33,50.4,3524397.0,42.724,42.8427,42.6816,42.7409,3524397.0
2020-04-16 14:00:00,50.4,50.56,50.31,50.46,3080231.0,42.7409,42.8766,42.6646,42.7918,3080231.0
2020-04-16 15:00:00,50.47,50.77,50.34,50.67,3478312.0,42.8003,43.0547,42.69,42.9699,3478312.0
2020-04-17 09:30:00,51.82,51.94,51.67,51.79,823407.0,43.9451,44.0469,43.8179,43.9197,823407.0
2020-04-17 10:00:00,51.8,51.83,51.41,51.61,1509671.0,43.9282,43.9536,43.5974,43.767,1509671.0
2020-04-17 11:00:00,51.6,51.77,51.48,51.72,1698019.0,43.7586,43.9027,43.6568,43.8603,1698019.0
2020-04-17 12:00:00,51.72,51.82,51.63,51.74,1248126.0,43.8603,43.9451,43.784,43.8773,1248126.0
2020-04-17 13:00:00,51.74,51.81,51.69,51.74,873883.0,43.8773,43.9366,43.8349,43.8773,873883.0
2020-04-17 14:00:00,51.73,51.74,51.55,51.69,1586049.0,43.8688,43.8773,43.7162,43.8349,1586049.0
2020-04-17 15:00:00,51.68,52.06,51.64,52.02,3615705.0,43.8264,44.1487,43.7925,44.1147,3615705.0
2020-04-20 09:30:00,51.45,51.64,51.35,51.63,2209945.0,43.6314,43.7925,43.5466,43.784,2209945.0
2020-04-20 10:00:00,51.61,51.94,51.58,51.86,2398656.0,43.767,44.0469,43.7416,43.979,2398656.0
2020-04-20 11:00:00,51.86,52.06,51.76,52.02,2037093.0,43.979,44.1487,43.8942,44.1147,2037093.0
2020-04-20 12:00:00,52.02,52.04,51.94,51.94,1350253.0,44.1147,44.1317,44.0469,44.0469,1350253.0
2020-04-20 13:00:00,51.94,51.94,51.73,51.81,2675126.0,44.0469,44.0469,43.8688,43.9366,2675126.0
2020-04-20 14:00:00,51.8,51.84,51.3,51.3,2261345.0,43.9282,43.9621,43.5042,43.5042,2261345.0
2020-04-20 15:00:00,51.31,51.47,51.23,51.27,3512073.0,43.5126,43.6483,43.4448,43.4787,3512073.0
2020-04-21 09:30:00,50.56,50.91,50.37,50.81,1336095.0,42.8766,43.1734,42.7155,43.0886,1336095.0
2020-04-21 10:00:00,50.82,50.84,50.44,50.46,1626899.0,43.0971,43.1141,42.7748,42.7918,1626899.0
2020-04-21 11:00:00,50.45,50.48,50.11,50.25,2525456.0,42.7833,42.8088,42.495,42.6137,2525456.0
2020-04-21 12:00:00,50.25,50.33,50.13,50.28,1701114.0,42.6137,42.6816,42.512,42.6392,1701114.0
2020-04-21 13:00:00,50.28,50.36,50.17,50.2,2576422.0,42.6392,42.707,42.5459,42.5713,2576422.0
2020-04-21 14:00:00,50.21,50.44,50.12,50.15,2462997.0,42.5798,42.7748,42.5035,42.5289,2462997.0
2020-04-21 15:00:00,50.15,50.53,50.12,50.24,4110788.0,42.5289,42.8512,42.5035,42.6052,4110788.0
2020-04-22 09:30:00,51.18,51.19,50.9,50.94,994213.0,43.4024,43.4109,43.1649,43.1989,994213.0
2020-04-22 10:00:00,50.95,51.08,50.9,50.95,1590295.0,43.2073,43.3176,43.1649,43.2073,1590295.0
2020-04-22 11:00:00,50.94,51.13,50.89,51.07,2036363.0,43.1989,43.36,43.1565,43.3091,2036363.0
2020-04-22 12:00:00,51.08,51.11,50.96,51.0,794514.0,43.3176,43.343,43.2158,43.2497,794514.0
2020-04-22 13:00:00,51.0,51.05,50.94,51.01,776627.0,43.2497,43.2921,43.1989,43.2582,776627.0
2020-04-22 14:00:00,51.0,51.17,50.98,51.14,1389671.0,43.2497,43.3939,43.2328,43.3685,1389671.0
2020-04-22 15:00:00,51.14,51.23,51.08,51.12,2561979.0,43.3685,43.4448,43.3176,43.3515,2561979.0
2020-04-23 09:30:00,51.32,51.54,51.24,51.4,1226178.0,43.5211,43.7077,43.4533,43.589,1226178.0
2020-04-23 10:00:00,51.4,51.99,51.35,51.82,1780585.0,43.589,44.0893,43.5466,43.9451,1780585.0
2020-04-23 11:00:00,51.82,51.82,51.42,51.48,1480548.0,43.9451,43.9451,43.6059,43.6568,1480548.0
2020-04-23 12:00:00,51.48,51.61,51.02,51.24,2066196.0,43.6568,43.767,43.2667,43.4533,2066196.0
2020-04-23 13:00:00,51.26,51.37,50.88,50.98,1687069.0,43.4702,43.5635,43.148,43.2328,1687069.0
2020-04-23 14:00:00,50.98,51.21,50.91,51.19,1452086.0,43.2328,43.4278,43.1734,43.4109,1452086.0
2020-04-23 15:00:00,51.19,51.19,50.93,51.01,2233061.0,43.4109,43.4109,43.1904,43.2582,2233061.0
2020-04-24 09:30:00,51.4,51.45,51.12,51.14,623590.0,43.589,43.6314,43.3515,43.3685,623590.0
2020-04-24 10:00:00,51.15,51.31,51.11,51.22,1130205.0,43.3769,43.5126,43.343,43.4363,1130205.0
2020-04-24 11:00:00,51.22,51.23,51.0,51.15,1571728.0,43.4363,43.4448,43.2497,43.3769,1571728.0
2020-04-24 12:00:00,51.15,51.27,51.11,51.22,1029810.0,43.3769,43.4787,43.343,43.4363,1029810.0
2020-04-24 13:00:00,51.21,51.41,51.15,51.4,1896144.0,43.4278,43.5974,43.3769,43.589,1896144.0
2020-04-24 14:00:00,51.4,51.47,51.34,51.41,1406475.0,43.589,43.6483,43.5381,43.5974,1406475.0
2020-04-24 15:00:00,51.41,51.66,51.37,51.6,2173361.0,43.5974,43.8094,43.5635,43.7586,2173361.0
2020-04-27 09:30:00,51.97,52.05,51.88,51.96,2290394.0,44.0723,44.1402,43.996,44.0639,2290394.0
2020-04-27 10:00:00,51.96,52.05,51.88,52.0,1942808.0,44.0639,44.1402,43.996,44.0978,1942808.0
2020-04-27 11:00:00,51.99,52.26,51.96,52.2,2565226.0,44.0893,44.3183,44.0639,44.2674,2565226.0
2020-04-27 12:00:00,52.2,52.2,52.08,52.12,1351175.0,44.2674,44.2674,44.1656,44.1995,1351175.0
2020-04-27 13:00:00,52.12,52.15,52.05,52.12,935464.0,44.1995,44.225,44.1402,44.1995,935464.0
2020-04-27 14:00:00,52.13,52.33,52.12,52.3,940068.0,44.208,44.3776,44.1995,44.3522,940068.0
2020-04-27 15:00:00,52.31,52.4,52.26,52.29,1533727.0,44.3607,44.437,44.3183,44.3437,1533727.0
2020-04-28 09:30:00,53.33,53.4,53.1,53.11,918210.0,45.2257,45.285,45.0306,45.0391,918210.0
2020-04-28 10:00:00,53.11,53.26,52.72,52.74,1465800.0,45.0391,45.1663,44.7084,44.7253,1465800.0
2020-04-28 11:00:00,52.74,53.05,52.72,52.94,2146958.0,44.7253,44.9882,44.7084,44.8949,2146958.0
2020-04-28 12:00:00,52.94,52.98,52.77,52.9,1221005.0,44.8949,44.9288,44.7508,44.861,1221005.0
2020-04-28 13:00:00,52.91,53.02,52.89,52.97,1324313.0,44.8695,44.9628,44.8525,44.9204,1324313.0
2020-04-28 14:00:00,52.97,53.06,52.88,52.92,2105746.0,44.9204,44.9967,44.844,44.878,2105746.0
2020-04-28 15:00:00,52.91,53.0,52.68,52.69,4326966.0,44.8695,44.9458,44.6744,44.6829,4326966.0
2020-04-29 09:30:00,53.8,53.92,53.71,53.91,1121108.0,45.6242,45.726,45.5479,45.7175,1121108.0
2020-04-29 10:00:00,53.93,54.0,53.74,53.95,1500104.0,45.7345,45.7938,45.5734,45.7514,1500104.0
2020-04-29 11:00:00,53.95,54.17,53.89,54.09,1451143.0,45.7514,45.938,45.7006,45.8702,1451143.0
2020-04-29 12:00:00,54.1,54.21,54.05,54.13,969015.0,45.8786,45.9719,45.8362,45.9041,969015.0
2020-04-29 13:00:00,54.13,54.21,54.06,54.13,1328564.0,45.9041,45.9719,45.8447,45.9041,1328564.0
2020-04-29 14:00:00,54.09,54.21,53.99,54.13,1694342.0,45.8702,45.9719,45.7854,45.9041,1694342.0
2020-04-29 15:00:00,54.13,54.24,54.01,54.05,2641486.0,45.9041,45.9974,45.8023,45.8362,2641486.0
2020-04-30 09:30:00,53.29,53.34,53.05,53.24,1126881.0,45.1917,45.2341,44.9882,45.1493,1126881.0
2020-04-30 10:00:00,53.26,53.38,53.1,53.3,2713521.0,45.1663,45.2681,45.0306,45.2002,2713521.0
2020-04-30 11:00:00,53.3,53.44,52.99,53.0,2620124.0,45.2002,45.3189,44.9373,44.9458,2620124.0
2020-04-30 12:00:00,52.99,53.0,52.69,52.84,1411546.0,44.9373,44.9458,44.6829,44.8101,1411546.0
2020-04-30 13:00:00,52.84,52.93,52.76,52.8,1453178.0,44.8101,44.8864,44.7423,44.7762,1453178.0
2020-04-30 14:00:00,52.81,53.04,52.76,52.96,1056094.0,44.7847,44.9797,44.7423,44.9119,1056094.0
2020-04-30 15:00:00,52.96,53.14,52.89,52.99,5248556.0,44.9119,45.0645,44.8525,44.9373,5248556.0
2020-05-01 09:30:00,52.16,52.3,52.05,52.13,1317085.0,44.2335,44.3522,44.1402,44.208,1317085.0
2020-05-01 10:00:00,52.13,52.28,52.01,52.15,3643599.0,44.208,44.3352,44.1063,44.225,3643599.0
2020-05-01 11:00:00,52.14,52.14,51.8,51.82,1629834.0,44.2165,44.2165,43.9282,43.9451,1629834.0
2020-05-01 12:00:00,51.82,51.86,51.68,51.76,862725.0,43.9451,43.979,43.8264,43.8942,862725.0
2020-05-01 13:00:00,51.77,51.81,51.64,51.69,779014.0,43.9027,43.9366,43.7925,43.8349,779014.0
2020-05-01 14:00:00,51.69,51.81,51.64,51.8,2289368.0,43.8349,43.9366,43.7925,43.9282,2289368.0
2020-05-01 15:00:00,51.79,51.93,51.77,51.86,3862977.0,43.9197,44.0384,43.9027,43.979,3862977.0
2020-05-04 09:30:00,51.47,51.58,51.3,51.55,749269.0,43.6483,43.7416,43.5042,43.7162,749269.0
2020-05-04 10:00:00,51.55,51.7,51.43,51.45,6932768.0,43.7162,43.8434,43.6144,43.6314,6932768.0
2020-05-04 11:00:00,51.45,51.53,51.3,51.42,1927482.0,43.6314,43.6992,43.5042,43.6059,1927482.0
2020-05-04 12:00:00,51.43,51.53,51.34,51.35,900800.0,43.6144,43.6992,43.5381,43.5466,900800.0
2020-05-04 13:00:00,51.35,51.46,51.25,51.44,1274937.0,43.5466,43.6398,43.4617,43.6229,1274937.0
2020-05-04 14:00:00,51.45,51.6,51.36,51.57,1311081.0,43.6314,43.7586,43.555,43.7331,1311081.0
2020-05-04 15:00:00,51.57,51.85,51.56,51.83,1664261.0,43.7331,43.9706,43.7246,43.9536,1664261.0
2020-05-05 09:30:00,52.18,52.39,52.14,52.36,1194852.0,44.2504,44.4285,44.2165,44.4031,1194852.0
2020-05-05 10:00:00,52.37,52.41,52.11,52.18,1210722.0,44.4115,44.4455,44.1911,44.2504,1210722.0
2020-05-05 11:00:00,52.18,52.35,52.16,52.3,1883022.0,44.2504,44.3946,44.2335,44.3522,1883022.0
2020-05-05 12:00:00,52.3,52.36,52.13,52.16,1500739.0,44.3522,44.4031,44.208,44.2335,1500739.0
2020-05-05 13:00:00,52.15,52.24,52.11,52.22,1029438.0,44.225,44.3013,44.1911,44.2843,1029438.0
2020-05-05 14:00:00,52.23,52.3,52.18,52.3,1071232.0,44.2928,44.3522,44.2504,44.3522,1071232.0
2020-05-05 15:00:00,52.29,52.29,51.84,51.95,2748327.0,44.3437,44.3437,43.9621,44.0554,2748327.0
2020-05-06 09:30:00,52.3,52.37,52.02,52.07,967320.0,44.3522,44.4115,44.1147,44.1571,967320.0
2020-05-06 10:00:00,52.07,52.15,51.84,52.03,1663578.0,44.1571,44.225,43.9621,44.1232,1663578.0
2020-05-06 11:00:00,52.03,52.08,51.73,51.82,2212198.0,44.1232,44.1656,43.8688,43.9451,2212198.0
2020-05-06 12:00:00,51.82,51.95,51.77,51.89,946937.0,43.9451,44.0554,43.9027,44.0045,946937.0
2020-05-06 13:00:00,51.9,52.0,51.81,51.92,631366.0,44.013,44.0978,43.9366,44.0299,631366.0
2020-05-06 14:00:00,51.92,51.92,51.8,51.84,1047980.0,44.0299,44.0299,43.9282,43.9621,1047980.0
2020-05-06 15:00:00,51.84,51.91,51.57,51.59,1820569.0,43.9621,44.0215,43.7331,43.7501,1820569.0
2020-05-07 09:30:00,52.34,52.49,52.34,52.38,1080694.0,44.3861,44.5133,44.3861,44.42,1080694.0
2020-05-07 10:00:00,52.38,52.38,52.15,52.19,1128636.0,44.42,44.42,44.225,44.2589,1128636.0
2020-05-07 11:00:00,52.19,52.64,52.19,52.61,1858339.0,44.2589,44.6405,44.2589,44.6151,1858339.0
2020-05-07 12:00:00,52.61,52.64,52.47,52.54,1007967.0,44.6151,44.6405,44.4964,44.5557,1007967.0
2020-05-07 13:00:00,52.54,52.58,52.48,52.55,589115.0,44.5557,44.5896,44.5048,44.5642,589115.0
2020-05-07 14:00:00,52.54,52.55,52.37,52.42,959061.0,44.5557,44.5642,44.4115,44.4539,959061.0
2020-05-07 15:00:00,52.42,52.47,52.33,52.42,1404410.0,44.4539,44.4964,44.3776,44.4539,1404410.0
2020-05-08 09:30:00,53.1,53.13,52.97,53.06,851163.0,45.0306,45.0561,44.9204,44.9967,851163.0
2020-05-08 10:00:00,53.07,53.26,53.06,53.23,972474.0,45.0052,45.1663,44.9967,45.1409,972474.0
2020-05-08 11:00:00,53.21,53.33,53.17,53.26,793019.0,45.1239,45.2257,45.09,45.1663,793019.0
2020-05-08 12:00:00,53.26,53.28,53.18,53.25,833555.0,45.1663,45.1833,45.0985,45.1578,833555.0
2020-05-08 13:00:00,53.25,53.25,53.09,53.14,556352.0,45.1578,45.1578,45.0221,45.0645,556352.0
2020-05-08 14:00:00,53.14,53.2,53.11,53.18,865186.0,45.0645,45.1154,45.0391,45.0985,865186.0
2020-05-08 15:00:00,53.19,53.3,53.11,53.29,1491441.0,45.1069,45.2002,45.0391,45.1917,1491441.0
2020-05-11 09:30:00,53.03,53.17,52.93,53.05,908468.0,44.9712,45.09,44.8864,44.9882,908468.0
2020-05-11 10:00:00,53.05,53.2,53.04,53.09,2967236.0,44.9882,45.1154,44.9797,45.0221,2967236.0
2020-05-11 11:00:00,53.09,53.2,52.97,53.2,2737867.0,45.0221,45.1154,44.9204,45.1154,2737867.0
2020-05-11 12:00:00,53.19,53.37,53.12,53.35,1009640.0,45.1069,45.2596,45.0476,45.2426,1009640.0
2020-05-11 13:00:00,53.36,53.46,53.33,53.34,733747.0,45.2511,45.3359,45.2257,45.2341,733747.0
2020-05-11 14:00:00,53.34,53.35,53.21,53.34,1755968.0,45.2341,45.2426,45.1239,45.2341,1755968.0
2020-05-11 15:00:00,53.34,53.39,53.29,53.31,3784081.0,45.2341,45.2765,45.1917,45.2087,3784081.0
2020-05-12 09:30:00,53.39,53.48,53.17,53.33,858736.0,45.2765,45.3529,45.09,45.2257,858736.0
2020-05-12 10:00:00,53.33,53.43,53.26,53.4,1088953.0,45.2257,45.3105,45.1663,45.285,1088953.0
2020-05-12 11:00:00,53.41,53.46,53.29,53.35,1484789.0,45.2935,45.3359,45.1917,45.2426,1484789.0
2020-05-12 12:00:00,53.35,53.37,53.23,53.3,3874789.0,45.2426,45.2596,45.1409,45.2002,3874789.0
2020-05-12 13:00:00,53.3,53.32,53.05,53.13,1825360.0,45.2002,45.2172,44.9882,45.0561,1825360.0
2020-05-12 14:00:00,53.14,53.17,53.0,53.05,1358050.0,45.0645,45.09,44.9458,44.9882,1358050.0
2020-05-12 15:00:00,53.04,53.09,52.59,52.59,4721329.0,44.9797,45.0221,44.5981,44.5981,4721329.0
2020-05-13 09:30:00,52.89,52.91,52.63,52.74,1063827.0,44.8525,44.8695,44.632,44.7253,1063827.0
2020-05-13 10:00:00,52.73,52.87,52.61,52.62,2854976.0,44.7168,44.8356,44.6151,44.6236,2854976.0
2020-05-13 11:00:00,52.62,52.72,52.16,52.26,3408150.0,44.6236,44.7084,44.2335,44.3183,3408150.0
2020-05-13 12:00:00,52.26,52.3,51.97,52.17,1368672.0,44.3183,44.3522,44.0723,44.2419,1368672.0
2020-05-13 13:00:00,52.18,52.25,52.02,52.12,869771.0,44.2504,44.3098,44.1147,44.1995,869771.0
2020-05-13 14:00:00,52.11,52.21,52.01,52.01,1260195.0,44.1911,44.2759,44.1063,44.1063,1260195.0
2020-05-13 15:00:00,52.01,52.26,51.93,52.19,5387120.0,44.1063,44.3183,44.0384,44.2589,5387120.0
2020-05-14 09:30:00,50.98,51.08,50.67,50.69,669983.0,43.2328,43.3176,42.9699,42.9868,669983.0
2020-05-14 10:00:00,50.68,51.21,50.64,51.14,1921957.0,42.9784,43.4278,42.9444,43.3685,1921957.0
2020-05-14 11:00:00,51.14,51.44,51.12,51.19,2236294.0,43.3685,43.6229,43.3515,43.4109,2236294.0
2020-05-14 12:00:00,51.19,51.42,51.1,51.39,1361277.0,43.4109,43.6059,43.3345,43.5805,1361277.0
2020-05-14 13:00:00,51.4,51.59,51.33,51.34,2019944.0,43.589,43.7501,43.5296,43.5381,2019944.0
2020-05-14 14:00:00,51.34,51.42,51.24,51.37,2221957.0,43.5381,43.6059,43.4533,43.5635,2221957.0
2020-05-14 15:00:00,51.37,51.71,51.35,51.66,5950960.0,43.5635,43.8518,43.5466,43.8094,5950960.0
2020-05-15 09:30:00,51.58,51.84,51.5,51.79,728323.0,43.7416,43.9621,43.6738,43.9197,728323.0
2020-05-15 10:00:00,51.81,51.91,51.51,51.55,2042285.0,43.9366,44.0215,43.6822,43.7162,2042285.0
2020-05-15 11:00:00,51.56,51.58,51.37,51.49,2228806.0,43.7246,43.7416,43.5635,43.6653,2228806.0
2020-05-15 12:00:00,51.49,51.65,51.47,51.55,1538430.0,43.6653,43.801,43.6483,43.7162,1538430.0
2020-05-15 13:00:00,51.55,51.65,51.53,51.63,874170.0,43.7162,43.801,43.6992,43.784,874170.0
2020-05-15 14:00:00,51.63,51.75,51.59,51.6,1365121.0,43.784,43.8858,43.7501,43.7586,1365121.0
2020-05-15 15:00:00,51.6,51.79,51.55,51.74,3405377.0,43.7586,43.9197,43.7162,43.8773,3405377.0
2020-05-18 09:30:00,53.02,53.25,53.01,53.08,1691538.0,44.9628,45.1578,44.9543,45.0137,1691538.0
2020-05-18 10:00:00,53.11,53.31,53.01,53.3,1308516.0,45.0391,45.2087,44.9543,45.2002,1308516.0
2020-05-18 11:00:00,53.3,53.74,53.29,53.7,1830973.0,45.2002,45.5734,45.1917,45.5394,1830973.0
2020-05-18 12:00:00,53.7,53.78,53.58,53.63,848183.0,45.5394,45.6073,45.4377,45.4801,848183.0
2020-05-18 13:00:00,53.63,53.82,53.62,53.78,879840.0,45.4801,45.6412,45.4716,45.6073,879840.0
2020-05-18 14:00:00,53.78,53.84,53.71,53.77,1759040.0,45.6073,45.6582,45.5479,45.5988,1759040.0
2020-05-18 15:00:00,53.78,53.93,53.77,53.8,2714991.0,45.6073,45.7345,45.5988,45.6242,2714991.0
2020-05-19 09:30:00,53.46,53.48,53.27,53.47,825720.0,45.3359,45.3529,45.1748,45.3444,825720.0
2020-05-19 10:00:00,53.47,53.59,53.32,53.59,3355349.0,45.3444,45.4461,45.2172,45.4461,3355349.0
2020-05-19 11:00:00,53.58,53.67,53.5,53.55,2299668.0,45.4377,45.514,45.3698,45.4122,2299668.0
2020-05-19 12:00:00,53.55,53.62,53.46,53.53,1276615.0,45.4122,45.4716,45.3359,45.3953,1276615.0
2020-05-19 13:00:00,53.52,53.6,53.5,53.58,660603.0,45.3868,45.4546,45.3698,45.4377,660603.0
2020-05-19 14:00:00,53.57,53.7,53.37,53.41,1309277.0,45.4292,45.5394,45.2596,45.2935,1309277.0
2020-05-19 15:00:00,53.39,53.59,53.11,53.12,3608393.0,45.2765,45.4461,45.0391,45.0476,3608393.0
2020-05-20 09:30:00,54.12,54.16,54.02,54.1,701895.0,45.8956,45.9295,45.8108,45.8786,701895.0
2020-05-20 10:00:00,54.1,54.33,54.07,54.28,1420394.0,45.8786,46.0737,45.8532,46.0313,1420394.0
2020-05-20 11:00:00,54.28,54.47,54.23,54.24,1860555.0,46.0313,46.1924,45.9889,45.9974,1860555.0
2020-05-20 12:00:00,54.24,54.27,54.03,54.12,1918134.0,45.9974,46.0228,45.8193,45.8956,1918134.0
2020-05-20 13:00:00,54.12,54.13,54.02,54.04,1112520.0,45.8956,45.9041,45.8108,45.8278,1112520.0
2020-05-20 14:00:00,54.05,54.23,54.02,54.19,1081339.0,45.8362,45.9889,45.8108,45.955,1081339.0
2020-05-20 15:00:00,54.2,54.22,54.08,54.2,1853438.0,45.9634,45.9804,45.8617,45.9634,1853438.0
2020-05-21 09:30:00,54.04,54.18,53.94,54.09,943653.0,45.8278,45.9465,45.743,45.8702,943653.0
2020-05-21 10:00:00,54.1,54.17,53.74,53.74,1069432.0,45.8786,45.938,45.5734,45.5734,1069432.0
2020-05-21 11:00:00,53.73,53.74,53.45,53.61,1173379.0,45.5649,45.5734,45.3274,45.4631,1173379.0
2020-05-21 12:00:00,53.62,53.78,53.59,53.63,1378697.0,45.4716,45.6073,45.4461,45.4801,1378697.0
2020-05-21 13:00:00,53.64,53.77,53.61,53.69,1597752.0,45.4886,45.5988,45.4631,45.531,1597752.0
2020-05-21 14:00:00,53.69,53.77,53.57,53.64,1420443.0,45.531,45.5988,45.4292,45.4886,1420443.0
2020-05-21 15:00:00,53.64,53.77,53.58,53.64,1953274.0,45.4886,45.5988,45.4377,45.4886,1953274.0
2020-05-22 09:30:00,53.38,53.4,53.15,53.34,2818947.0,45.2681,45.285,45.073,45.2341,2818947.0
2020-05-22 10:00:00,53.35,53.45,53.14,53.29,865032.0,45.2426,45.3274,45.0645,45.1917,865032.0
2020-05-22 11:00:00,53.29,53.4,53.26,53.35,846928.0,45.1917,45.285,45.1663,45.2426,846928.0
2020-05-22 12:00:00,53.36,53.42,53.3,53.38,746077.0,45.2511,45.302,45.2002,45.2681,746077.0
2020-05-22 13:00:00,53.38,53.43,53.35,53.42,649973.0,45.2681,45.3105,45.2426,45.302,649973.0
2020-05-22 14:00:00,53.42,53.51,53.41,53.45,976046.0,45.302,45.3783,45.2935,45.3274,976046.0
2020-05-22 15:00:00,53.45,53.53,53.37,53.5,1570550.0,45.3274,45.3953,45.2596,45.3698,1570550.0
2020-05-26 09:30:00,55.15,55.22,55.08,55.11,700442.0,46.7691,46.8284,46.7097,46.7352,700442.0
2020-05-26 10:00:00,55.1,55.33,55.03,55.3,1111046.0,46.7267,46.9217,46.6673,46.8963,1111046.0
2020-05-26 11:00:00,55.29,55.34,55.13,55.15,1636921.0,46.8878,46.9302,46.7521,46.7691,1636921.0
2020-05-26 12:00:00,55.16,55.28,55.12,55.27,724591.0,46.7776,46.8793,46.7436,46.8708,724591.0
2020-05-26 13:00:00,55.28,55.36,55.24,55.29,529422.0,46.8793,46.9472,46.8454,46.8878,529422.0
2020-05-26 14:00:00,55.28,55.34,55.27,55.33,1099733.0,46.8793,46.9302,46.8708,46.9217,1099733.0
2020-05-26 15:00:00,55.33,55.36,55.02,55.06,3620169.0,46.9217,46.9472,46.6588,46.6928,3620169.0
2020-05-27 09:30:00,55.75,55.75,55.29,55.36,1103538.0,47.2779,47.2779,46.8878,46.9472,1103538.0
2020-05-27 10:00:00,55.35,55.63,55.12,55.2,1379158.0,46.9387,47.1761,46.7436,46.8115,1379158.0
2020-05-27 11:00:00,55.21,55.45,55.14,55.41,2077445.0,46.82,47.0235,46.7606,46.9896,2077445.0
2020-05-27 12:00:00,55.41,55.56,55.39,55.48,1204392.0,46.9896,47.1168,46.9726,47.0489,1204392.0
2020-05-27 13:00:00,55.48,55.56,55.35,55.54,3316678.0,47.0489,47.1168,46.9387,47.0998,3316678.0
2020-05-27 14:00:00,55.55,55.69,55.54,55.66,729928.0,47.1083,47.227,47.0998,47.2016,729928.0
2020-05-27 15:00:00,55.66,55.73,55.59,55.68,1795757.0,47.2016,47.2609,47.1422,47.2185,1795757.0
2020-05-28 09:30:00,56.38,56.42,56.22,56.36,1848365.0,47.8122,47.8461,47.6765,47.7952,1848365.0
2020-05-28 10:00:00,56.36,56.65,56.3,56.54,1664188.0,47.7952,48.0411,47.7443,47.9478,1664188.0
2020-05-28 11:00:00,56.56,56.66,56.46,56.62,1722245.0,47.9648,48.0496,47.88,48.0157,1722245.0
2020-05-28 12:00:00,56.61,56.78,56.56,56.76,1043564.0,48.0072,48.1514,47.9648,48.1344,1043564.0
2020-05-28 13:00:00,56.75,56.8,56.7,56.76,850638.0,48.1259,48.1683,48.0835,48.1344,850638.0
2020-05-28 14:00:00,56.76,56.79,56.67,56.75,2346784.0,48.1344,48.1599,48.0581,48.1259,2346784.0
2020-05-28 15:00:00,56.75,56.81,56.19,56.19,4940889.0,48.1259,48.1768,47.651,47.651,4940889.0
2020-05-29 09:30:00,56.11,56.17,56.02,56.05,836281.0,47.5832,47.6341,47.5069,47.5323,836281.0
2020-05-29 10:00:00,56.05,56.12,55.83,55.9,1743388.0,47.5323,47.5917,47.3457,47.4051,1743388.0
2020-05-29 11:00:00,55.91,55.95,55.73,55.79,3444115.0,47.4136,47.4475,47.2609,47.3118,3444115.0
2020-05-29 12:00:00,55.79,55.87,55.46,55.78,1503204.0,47.3118,47.3797,47.032,47.3033,1503204.0
2020-05-29 13:00:00,55.78,55.8,55.56,55.62,1153700.0,47.3033,47.3203,47.1168,47.1677,1153700.0
2020-05-29 14:00:00,55.62,55.95,55.46,55.94,3315922.0,47.1677,47.4475,47.032,47.439,3315922.0
2020-05-29 15:00:00,55.95,56.15,55.94,56.05,5137118.0,47.4475,47.6171,47.439,47.5323,5137118.0
2020-06-01 09:30:00,56.53,56.69,56.44,56.61,924077.0,47.9394,48.0751,47.863,48.0072,924077.0
2020-06-01 10:00:00,56.62,56.92,56.56,56.91,1701832.0,48.0157,48.2701,47.9648,48.2616,1701832.0
2020-06-01 11:00:00,56.92,56.94,56.76,56.92,1135591.0,48.2701,48.2871,48.1344,48.2701,1135591.0
2020-06-01 12:00:00,56.92,56.97,56.86,56.94,567435.0,48.2701,48.3125,48.2192,48.2871,567435.0
2020-06-01 13:00:00,56.95,57.07,56.93,57.05,853791.0,48.2955,48.3973,48.2786,48.3803,853791.0
2020-06-01 14:00:00,57.06,57.19,57.02,57.18,1302176.0,48.3888,48.4991,48.3549,48.4906,1302176.0
2020-06-01 15:00:00,57.17,57.32,57.08,57.32,2141579.0,48.4821,48.6093,48.4058,48.6093,2141579.0
2020-06-02 09:30:00,57.67,57.82,57.59,57.82,1364671.0,48.9061,49.0333,48.8383,49.0333,1364671.0
2020-06-02 10:00:00,57.82,57.96,57.76,57.84,1294971.0,49.0333,49.1521,48.9825,49.0503,1294971.0
2020-06-02 11:00:00,57.85,57.86,57.58,57.63,1726231.0,49.0588,49.0673,48.8298,48.8722,1726231.0
2020-06-02 12:00:00,57.63,57.77,57.6,57.73,827650.0,48.8722,48.9909,48.8468,48.957,827650.0
2020-06-02 13:00:00,57.73,57.83,57.71,57.77,784778.0,48.957,49.0418,48.94,48.9909,784778.0
2020-06-02 14:00:00,57.77,57.81,57.67,57.78,1248335.0,48.9909,49.0249,48.9061,48.9994,1248335.0
2020-06-02 15:00:00,57.78,57.94,57.66,57.91,3297655.0,48.9994,49.1351,48.8976,49.1097,3297655.0
2020-06-03 09:30:00,58.6,58.74,58.54,58.71,769611.0,49.6948,49.8135,49.6439,49.7881,769611.0
2020-06-03 10:00:00,58.71,59.02,58.7,58.9,2433866.0,49.7881,50.051,49.7796,49.9492,2433866.0
2020-06-03 11:00:00,58.89,59.2,58.88,59.16,1704792.0,49.9407,50.2036,49.9322,50.1697,1704792.0
2020-06-03 12:00:00,59.16,59.17,59.04,59.04,650472.0,50.1697,50.1782,50.0679,50.0679,650472.0
2020-06-03 13:00:00,59.04,59.17,59.04,59.14,1254554.0,50.0679,50.1782,50.0679,50.1527,1254554.0
2020-06-03 14:00:00,59.14,59.29,59.12,59.24,1972831.0,50.1527,50.2799,50.1358,50.2375,1972831.0
2020-06-03 15:00:00,59.23,59.36,59.17,59.21,2808462.0,50.2291,50.3393,50.1782,50.2121,2808462.0
2020-06-04 09:30:00,58.86,59.12,58.8,59.1,4363720.0,49.9153,50.1358,49.8644,50.1188,4363720.0
2020-06-04 10:00:00,59.09,59.32,59.0,59.28,2913937.0,50.1103,50.3054,50.034,50.2715,2913937.0
2020-06-04 11:00:00,59.28,59.32,58.9,59.05,3542294.0,50.2715,50.3054,49.9492,50.0764,3542294.0
2020-06-04 12:00:00,59.05,59.11,58.91,58.92,1707631.0,50.0764,50.1273,49.9577,49.9662,1707631.0
2020-06-04 13:00:00,58.91,59.16,58.9,59.15,4534488.0,49.9577,50.1697,49.9492,50.1612,4534488.0
2020-06-04 14:00:00,59.15,59.23,59.03,59.03,7228742.0,50.1612,50.2291,50.0595,50.0595,7228742.0
2020-06-04 15:00:00,59.02,59.07,58.85,58.96,3070318.0,50.051,50.0934,49.9068,50.0001,3070318.0
2020-06-05 09:30:00,60.14,60.26,60.03,60.05,1679439.0,51.0008,51.1025,50.9075,50.9244,1679439.0
2020-06-05 10:00:00,60.05,60.26,60.02,60.2,7205089.0,50.9244,51.1025,50.899,51.0517,7205089.0
2020-06-05 11:00:00,60.19,60.45,60.18,60.28,3139762.0,51.0432,51.2637,51.0347,51.1195,3139762.0
2020-06-05 12:00:00,60.3,60.33,60.13,60.2,2594167.0,51.1365,51.1619,50.9923,51.0517,2594167.0
2020-06-05 13:00:00,60.19,60.21,60.11,60.13,2106985.0,51.0432,51.0601,50.9753,50.9923,2106985.0
2020-06-05 14:00:00,60.12,60.2,59.99,60.04,2526131.0,50.9838,51.0517,50.8736,50.916,2526131.0
2020-06-05 15:00:00,60.04,60.06,59.87,59.99,3481808.0,50.916,50.9329,50.7718,50.8736,3481808.0
2020-06-08 09:30:00,60.3,60.4,60.2,60.28,1353518.0,51.1365,51.2213,51.0517,51.1195,1353518.0
2020-06-08 10:00:00,60.28,60.29,59.93,60.16,8172920.0,51.1195,51.128,50.8227,51.0177,8172920.0
2020-06-08 11:00:00,60.16,60.3,60.13,60.19,1641994.0,51.0177,51.1365,50.9923,51.0432,1641994.0
2020-06-08 12:00:00,60.18,60.29,60.16,60.22,2885741.0,51.0347,51.128,51.0177,51.0686,2885741.0
2020-06-08 13:00:00,60.22,60.41,60.2,60.41,1732836.0,51.0686,51.2297,51.0517,51.2297,1732836.0
2020-06-08 14:00:00,60.41,60.47,60.39,60.47,3131758.0,51.2297,51.2806,51.2128,51.2806,3131758.0
2020-06-08 15:00:00,60.46,60.73,60.41,60.72,4141010.0,51.2721,51.5011,51.2297,51.4926,4141010.0
2020-06-09 09:30:00,59.64,59.85,59.54,59.79,1114556.0,50.5768,50.7548,50.492,50.704,1114556.0
2020-06-09 10:00:00,59.79,60.09,59.66,60.03,1465811.0,50.704,50.9584,50.5937,50.9075,1465811.0
2020-06-09 11:00:00,60.02,60.06,59.78,59.82,1219707.0,50.899,50.9329,50.6955,50.7294,1219707.0
2020-06-09 12:00:00,59.81,59.91,59.73,59.91,547643.0,50.7209,50.8057,50.6531,50.8057,547643.0
2020-06-09 13:00:00,59.9,60.01,59.84,59.97,837740.0,50.7972,50.8905,50.7464,50.8566,837740.0
2020-06-09 14:00:00,59.97,59.99,59.85,59.95,1100556.0,50.8566,50.8736,50.7548,50.8396,1100556.0
2020-06-09 15:00:00,59.95,60.1,59.88,59.91,2030426.0,50.8396,50.9669,50.7803,50.8057,2030426.0
2020-06-10 09:30:00,60.12,60.15,59.8,59.91,1600983.0,50.9838,51.0093,50.7124,50.8057,1600983.0
2020-06-10 10:00:00,59.92,59.96,59.67,59.73,1091196.0,50.8142,50.8481,50.6022,50.6531,1091196.0
2020-06-10 11:00:00,59.73,59.89,59.67,59.77,1411104.0,50.6531,50.7888,50.6022,50.687,1411104.0
2020-06-10 12:00:00,59.77,59.85,59.71,59.82,739055.0,50.687,50.7548,50.6361,50.7294,739055.0
2020-06-10 13:00:00,59.82,59.85,59.75,59.75,1089253.0,50.7294,50.7548,50.67,50.67,1089253.0
2020-06-10 14:00:00,59.77,60.26,59.55,59.76,2270169.0,50.687,51.1025,50.5004,50.6785,2270169.0
2020-06-10 15:00:00,59.77,60.02,59.51,59.75,2665710.0,50.687,50.899,50.4665,50.67,2665710.0
2020-06-11 09:30:00,58.13,58.3,57.9,58.23,1319774.0,49.2962,49.4404,49.1012,49.381,1319774.0
2020-06-11 10:00:00,58.24,58.3,57.73,57.75,2535901.0,49.3895,49.4404,48.957,48.974,2535901.0
2020-06-11 11:00:00,57.75,57.9,57.28,57.42,1708603.0,48.974,49.1012,48.5754,48.6941,1708603.0
2020-06-11 12:00:00,57.42,57.43,56.88,56.94,958618.0,48.6941,48.7026,48.2362,48.2871,958618.0
2020-06-11 13:00:00,56.95,57.14,56.91,57.06,1031329.0,48.2955,48.4567,48.2616,48.3888,1031329.0
2020-06-11 14:00:00,57.07,57.07,56.51,56.6,1350065.0,48.3973,48.3973,47.9224,47.9987,1350065.0
2020-06-11 15:00:00,56.57,56.7,56.37,56.46,1882584.0,47.9733,48.0835,47.8037,47.88,1882584.0
2020-06-12 09:30:00,57.99,58.14,57.81,57.85,1037689.0,49.1775,49.3047,49.0249,49.0588,1037689.0
2020-06-12 10:00:00,57.86,57.95,57.19,57.2,1566519.0,49.0673,49.1436,48.4991,48.5076,1566519.0
2020-06-12 11:00:00,57.19,57.52,56.88,57.52,2533881.0,48.4991,48.7789,48.2362,48.7789,2533881.0
2020-06-12 12:00:00,57.5,57.64,57.19,57.33,1601414.0,48.762,48.8807,48.4991,48.6178,1601414.0
2020-06-12 13:00:00,57.34,57.35,56.67,56.71,1064780.0,48.6263,48.6348,48.0581,48.092,1064780.0
2020-06-12 14:00:00,56.72,57.13,56.68,57.11,1627236.0,48.1005,48.4482,48.0666,48.4312,1627236.0
2020-06-12 15:00:00,57.13,57.59,57.04,57.47,2109018.0,48.4482,48.8383,48.3719,48.7365,2109018.0
2020-06-15 09:30:00,55.74,55.98,55.56,55.96,1016031.0,47.8493,48.0554,47.6948,48.0382,1016031.0
2020-06-15 10:00:00,55.96,56.36,55.87,56.16,1500609.0,48.0382,48.3816,47.9609,48.2099,1500609.0
2020-06-15 11:00:00,56.16,56.44,56.14,56.28,2035058.0,48.2099,48.4503,48.1927,48.3129,2035058.0
2020-06-15 12:00:00,56.27,56.63,56.25,56.63,1128178.0,48.3043,48.6134,48.2871,48.6134,1128178.0
2020-06-15 13:00:00,56.62,56.72,56.55,56.57,1020449.0,48.6048,48.6906,48.5447,48.5618,1020449.0
2020-06-15 14:00:00,56.58,57.18,56.58,56.97,2187848.0,48.5704,49.0855,48.5704,48.9052,2187848.0
2020-06-15 15:00:00,56.97,57.13,56.73,57.05,2085022.0,48.9052,49.0426,48.6992,48.9739,2085022.0
2020-06-16 09:30:00,58.17,58.24,58.03,58.16,1528999.0,49.9353,49.9954,49.8152,49.9268,1528999.0
2020-06-16 10:00:00,58.17,58.32,57.34,57.37,2643225.0,49.9353,50.0641,49.2228,49.2486,2643225.0
2020-06-16 11:00:00,57.36,57.89,57.13,57.75,1887666.0,49.24,49.695,49.0426,49.5748,1887666.0
2020-06-16 12:00:00,57.79,58.02,57.66,57.92,925855.0,49.6091,49.8066,49.4975,49.7207,925855.0
2020-06-16 13:00:00,57.92,57.97,57.73,57.8,816930.0,49.7207,49.7637,49.5576,49.6177,816930.0
2020-06-16 14:00:00,57.81,57.99,57.65,57.85,1337816.0,49.6263,49.7808,49.489,49.6606,1337816.0
2020-06-16 15:00:00,57.84,57.85,57.48,57.79,2078950.0,49.6521,49.6606,49.343,49.6091,2078950.0
2020-06-17 09:30:00,58.21,58.3,58.04,58.12,817097.0,49.9697,50.0469,49.8238,49.8924,817097.0
2020-06-17 10:00:00,58.1,58.27,57.82,58.2,1625941.0,49.8753,50.0212,49.6349,49.9611,1625941.0
2020-06-17 11:00:00,58.2,58.23,58.01,58.14,1366988.0,49.9611,49.9869,49.798,49.9096,1366988.0
2020-06-17 12:00:00,58.12,58.23,58.05,58.23,721270.0,49.8924,49.9869,49.8323,49.9869,721270.0
2020-06-17 13:00:00,58.23,58.32,58.22,58.25,618535.0,49.9869,50.0641,49.9783,50.004,618535.0
2020-06-17 14:00:00,58.25,58.28,58.13,58.14,694517.0,50.004,50.0298,49.901,49.9096,694517.0
2020-06-17 15:00:00,58.13,58.17,57.88,57.98,1961070.0,49.901,49.9353,49.6864,49.7722,1961070.0
2020-06-18 09:30:00,57.59,57.7,57.46,57.55,446668.0,49.4375,49.5319,49.3259,49.4031,446668.0
2020-06-18 10:00:00,57.58,57.81,57.44,57.8,1441028.0,49.4289,49.6263,49.3087,49.6177,1441028.0
2020-06-18 11:00:00,57.79,57.89,57.63,57.66,743031.0,49.6091,49.695,49.4718,49.4975,743031.0
2020-06-18 12:00:00,57.66,57.75,57.6,57.65,665020.0,49.4975,49.5748,49.446,49.489,665020.0
2020-06-18 13:00:00,57.65,57.77,57.63,57.76,471300.0,49.489,49.592,49.4718,49.5834,471300.0
2020-06-18 14:00:00,57.76,57.77,57.58,57.6,1036439.0,49.5834,49.592,49.4289,49.446,1036439.0
2020-06-18 15:00:00,57.6,57.72,57.53,57.68,2067742.0,49.446,49.5491,49.3859,49.5147,2067742.0
2020-06-19 09:30:00,58.22,58.36,58.07,58.1,572245.0,49.9783,50.0985,49.8495,49.8753,572245.0
2020-06-19 10:00:00,58.14,58.27,57.86,57.92,965493.0,49.9096,50.0212,49.6692,49.7207,965493.0
2020-06-19 11:00:00,57.93,58.07,57.81,57.81,1510633.0,49.7293,49.8495,49.6263,49.6263,1510633.0
2020-06-19 12:00:00,57.83,57.84,57.36,57.7,1099835.0,49.6435,49.6521,49.24,49.5319,1099835.0
2020-06-19 13:00:00,57.69,57.7,57.39,57.39,998368.0,49.5233,49.5319,49.2658,49.2658,998368.0
2020-06-19 14:00:00,57.4,57.58,57.32,57.56,1485659.0,49.2744,49.4289,49.2057,49.4117,1485659.0
2020-06-19 15:00:00,57.56,57.68,57.38,57.39,2445996.0,49.4117,49.5147,49.2572,49.2658,2445996.0
2020-06-22 09:30:00,57.76,57.85,57.56,57.79,475704.0,49.5834,49.6606,49.4117,49.6091,475704.0
2020-06-22 10:00:00,57.8,57.92,57.66,57.67,684325.0,49.6177,49.7207,49.4975,49.5061,684325.0
2020-06-22 11:00:00,57.66,57.98,57.64,57.94,748452.0,49.4975,49.7722,49.4804,49.7379,748452.0
2020-06-22 12:00:00,57.95,58.14,57.92,58.1,954482.0,49.7465,49.9096,49.7207,49.8753,954482.0
2020-06-22 13:00:00,58.1,58.13,58.01,58.08,623668.0,49.8753,49.901,49.798,49.8581,623668.0
2020-06-22 14:00:00,58.07,58.17,57.99,58.16,1016479.0,49.8495,49.9353,49.7808,49.9268,1016479.0
2020-06-22 15:00:00,58.17,58.17,57.91,58.1,1774411.0,49.9353,49.9353,49.7122,49.8753,1774411.0
2020-06-23 09:30:00,58.72,58.81,58.67,58.69,773938.0,50.4075,50.4847,50.3646,50.3817,773938.0
2020-06-23 10:00:00,58.69,58.85,58.62,58.69,986607.0,50.3817,50.5191,50.3216,50.3817,986607.0
2020-06-23 11:00:00,58.69,58.87,58.63,58.72,1000395.0,50.3817,50.5363,50.3302,50.4075,1000395.0
2020-06-23 12:00:00,58.72,58.76,58.63,58.64,488482.0,50.4075,50.4418,50.3302,50.3388,488482.0
2020-06-23 13:00:00,58.65,58.72,58.61,58.68,1166022.0,50.3474,50.4075,50.3131,50.3732,1166022.0
2020-06-23 14:00:00,58.68,58.68,58.54,58.58,589080.0,50.3732,50.3732,50.253,50.2873,589080.0
2020-06-23 15:00:00,58.57,58.58,58.34,58.38,1390400.0,50.2787,50.2873,50.0813,50.1156,1390400.0
2020-06-24 09:30:00,57.72,57.84,57.47,57.48,1082479.0,49.5491,49.6521,49.3344,49.343,1082479.0
2020-06-24 10:00:00,57.48,57.57,57.24,57.32,1671589.0,49.343,49.4203,49.137,49.2057,1671589.0
2020-06-24 11:00:00,57.32,57.37,56.76,56.86,1828923.0,49.2057,49.2486,48.725,48.8108,1828923.0
2020-06-24 12:00:00,56.86,57.2,56.83,57.18,2686086.0,48.8108,49.1027,48.785,49.0855,2686086.0
2020-06-24 13:00:00,57.18,57.24,56.91,56.98,711784.0,49.0855,49.137,48.8537,48.9138,711784.0
2020-06-24 14:00:00,56.98,57.11,56.85,56.98,761782.0,48.9138,49.0254,48.8022,48.9138,761782.0
2020-06-24 15:00:00,56.99,57.21,56.9,56.92,1311357.0,48.9224,49.1112,48.8451,48.8623,1311357.0
2020-06-25 09:30:00,56.93,57.01,56.69,56.89,997580.0,48.8709,48.9396,48.6649,48.8365,997580.0
2020-06-25 10:00:00,56.89,57.25,56.88,57.13,1262614.0,48.8365,49.1456,48.828,49.0426,1262614.0
2020-06-25 11:00:00,57.1,57.26,56.98,57.2,1387267.0,49.0168,49.1542,48.9138,49.1027,1387267.0
2020-06-25 12:00:00,57.22,57.47,57.22,57.39,934619.0,49.1198,49.3344,49.1198,49.2658,934619.0
2020-06-25 13:00:00,57.38,57.39,57.27,57.35,804484.0,49.2572,49.2658,49.1628,49.2314,804484.0
2020-06-25 14:00:00,57.35,57.36,57.19,57.29,1239222.0,49.2314,49.24,49.0941,49.1799,1239222.0
2020-06-25 15:00:00,57.29,57.76,57.25,57.71,3784278.0,49.1799,49.5834,49.1456,49.5405,3784278.0
2020-06-26 09:30:00,57.55,57.61,57.35,57.45,1028431.0,49.4031,49.4546,49.2314,49.3173,1028431.0
2020-06-26 10:00:00,57.44,57.44,56.81,56.89,2698017.0,49.3087,49.3087,48.7679,48.8365,2698017.0
2020-06-26 11:00:00,56.91,57.09,56.89,57.05,1455204.0,48.8537,49.0082,48.8365,48.9739,1455204.0
2020-06-26 12:00:00,57.05,57.06,56.81,57.03,814359.0,48.9739,48.9825,48.7679,48.9567,814359.0
2020-06-26 13:00:00,57.03,57.17,57.0,57.06,976171.0,48.9567,49.0769,48.931,48.9825,976171.0
2020-06-26 14:00:00,57.06,57.09,56.82,56.92,1641356.0,48.9825,49.0082,48.7765,48.8623,1641356.0
2020-06-26 15:00:00,56.91,57.04,56.79,56.89,3795139.0,48.8537,48.9653,48.7507,48.8365,3795139.0
2020-06-29 09:30:00,57.13,57.16,56.83,56.98,1210175.0,49.0426,49.0683,48.785,48.9138,1210175.0
2020-06-29 10:00:00,56.98,57.43,56.98,57.28,1285895.0,48.9138,49.3001,48.9138,49.1713,1285895.0
2020-06-29 11:00:00,57.29,57.34,57.18,57.2,3096344.0,49.1799,49.2228,49.0855,49.1027,3096344.0
2020-06-29 12:00:00,57.21,57.33,57.19,57.23,948534.0,49.1112,49.2143,49.0941,49.1284,948534.0
2020-06-29 13:00:00,57.23,57.34,57.2,57.27,749374.0,49.1284,49.2228,49.1027,49.1628,749374.0
2020-06-29 14:00:00,57.26,57.3,57.18,57.23,1148016.0,49.1542,49.1885,49.0855,49.1284,1148016.0
2020-06-29 15:00:00,57.23,57.36,57.14,57.36,2431250.0,49.1284,49.24,49.0512,49.24,2431250.0
2020-06-30 09:30:00,56.89,57.03,56.83,56.83,572551.0,48.8365,48.9567,48.785,48.785,572551.0
2020-06-30 10:00:00,56.83,57.18,56.81,57.15,1051831.0,48.785,49.0855,48.7679,49.0597,1051831.0
2020-06-30 11:00:00,57.14,57.37,57.11,57.23,995069.0,49.0512,49.2486,49.0254,49.1284,995069.0
2020-06-30 12:00:00,57.23,57.34,57.11,57.12,1787132.0,49.1284,49.2228,49.0254,49.034,1787132.0
2020-06-30 13:00:00,57.11,57.15,57.04,57.11,486328.0,49.0254,49.0597,48.9653,49.0254,486328.0
2020-06-30 14:00:00,57.1,57.21,57.04,57.16,1926539.0,49.0168,49.1112,48.9653,49.0683,1926539.0
2020-06-30 15:00:00,57.16,57.44,57.06,57.21,6670713.0,49.0683,49.3087,48.9825,49.1112,6670713.0
2020-07-01 09:30:00,57.12,57.31,57.1,57.24,1417674.0,49.034,49.1971,49.0168,49.137,1417674.0
2020-07-01 10:00:00,57.25,57.57,57.24,57.38,1555301.0,49.1456,49.4203,49.137,49.2572,1555301.0
2020-07-01 11:00:00,57.4,57.41,57.18,57.38,1099243.0,49.2744,49.2829,49.0855,49.2572,1099243.0
2020-07-01 12:00:00,57.38,57.56,57.34,57.48,1333818.0,49.2572,49.4117,49.2228,49.343,1333818.0
2020-07-01 13:00:00,57.49,57.5,57.36,57.41,2087529.0,49.3516,49.3602,49.24,49.2829,2087529.0
2020-07-01 14:00:00,57.41,57.47,57.34,57.4,1018881.0,49.2829,49.3344,49.2228,49.2744,1018881.0
2020-07-01 15:00:00,57.41,57.62,57.39,57.46,1751879.0,49.2829,49.4632,49.2658,49.3259,1751879.0
2020-07-02 09:30:00,58.21,58.46,58.17,58.46,485656.0,49.9697,50.1843,49.9353,50.1843,485656.0
2020-07-02 10:00:00,58.46,58.5,58.01,58.03,1226587.0,50.1843,50.2186,49.798,49.8152,1226587.0
2020-07-02 11:00:00,58.03,58.29,57.96,58.23,684571.0,49.8152,50.0384,49.7551,49.9869,684571.0
2020-07-02 12:00:00,58.22,58.22,58.12,58.16,392712.0,49.9783,49.9783,49.8924,49.9268,392712.0
2020-07-02 13:00:00,58.17,58.28,58.13,58.23,2226865.0,49.9353,50.0298,49.901,49.9869,2226865.0
2020-07-02 14:00:00,58.23,58.28,58.18,58.23,640364.0,49.9869,50.0298,49.9439,49.9869,640364.0
2020-07-02 15:00:00,58.23,58.24,57.98,58.07,1633110.0,49.9869,49.9954,49.7722,49.8495,1633110.0
2020-07-06 09:30:00,58.92,59.0,58.86,58.95,622299.0,50.5792,50.6479,50.5277,50.6049,622299.0
2020-07-06 10:00:00,58.95,59.07,58.68,58.98,1632322.0,50.6049,50.7079,50.3732,50.6307,1632322.0
2020-07-06 11:00:00,58.98,59.02,58.89,58.89,800517.0,50.6307,50.665,50.5534,50.5534,800517.0
2020-07-06 12:00:00,58.88,58.93,58.85,58.91,1454531.0,50.5448,50.5878,50.5191,50.5706,1454531.0
2020-07-06 13:00:00,58.92,58.98,58.85,58.97,1169141.0,50.5792,50.6307,50.5191,50.6221,1169141.0
2020-07-06 14:00:00,58.97,58.97,58.84,58.91,1232856.0,50.6221,50.6221,50.5105,50.5706,1232856.0
2020-07-06 15:00:00,58.9,59.01,58.85,59.0,2411288.0,50.562,50.6564,50.5191,50.6479,2411288.0
2020-07-07 09:30:00,58.44,58.56,58.36,58.48,404938.0,50.1671,50.2701,50.0985,50.2015,404938.0
2020-07-07 10:00:00,58.48,58.65,58.39,58.57,689113.0,50.2015,50.3474,50.1242,50.2787,689113.0
2020-07-07 11:00:00,58.57,58.72,58.54,58.66,535739.0,50.2787,50.4075,50.253,50.356,535739.0
2020-07-07 12:00:00,58.66,58.69,58.52,58.57,635795.0,50.356,50.3817,50.2358,50.2787,635795.0
2020-07-07 13:00:00,58.57,58.63,58.5,58.61,466926.0,50.2787,50.3302,50.2186,50.3131,466926.0
2020-07-07 14:00:00,58.61,58.62,58.41,58.47,616114.0,50.3131,50.3216,50.1414,50.1929,616114.0
2020-07-07 15:00:00,58.48,58.48,58.13,58.16,1470714.0,50.2015,50.2015,49.901,49.9268,1470714.0
2020-07-08 09:30:00,58.14,58.43,58.11,58.43,1033434.0,49.9096,50.1585,49.8838,50.1585,1033434.0
2020-07-08 10:00:00,58.43,58.48,58.32,58.37,774590.0,50.1585,50.2015,50.0641,50.107,774590.0
2020-07-08 11:00:00,58.38,58.39,58.04,58.26,1536923.0,50.1156,50.1242,49.8238,50.0126,1536923.0
2020-07-08 12:00:00,58.28,58.44,58.24,58.42,829985.0,50.0298,50.1671,49.9954,50.15,829985.0
2020-07-08 13:00:00,58.42,58.44,58.26,58.31,798066.0,50.15,50.1671,50.0126,50.0555,798066.0
2020-07-08 14:00:00,58.3,58.43,58.29,58.41,865640.0,50.0469,50.1585,50.0384,50.1414,865640.0
2020-07-08 15:00:00,58.41,58.64,58.4,58.64,1440476.0,50.1414,50.3388,50.1328,50.3388,1440476.0
2020-07-09 09:30:00,58.53,58.54,58.35,58.46,355477.0,50.2444,50.253,50.0899,50.1843,355477.0
2020-07-09 10:00:00,58.46,58.52,57.81,57.84,1392035.0,50.1843,50.2358,49.6263,49.6521,1392035.0
2020-07-09 11:00:00,57.8,57.84,57.55,57.74,1150092.0,49.6177,49.6521,49.4031,49.5662,1150092.0
2020-07-09 12:00:00,57.72,57.91,57.71,57.86,846669.0,49.5491,49.7122,49.5405,49.6692,846669.0
2020-07-09 13:00:00,57.85,57.98,57.81,57.83,648376.0,49.6606,49.7722,49.6263,49.6435,648376.0
2020-07-09 14:00:00,57.82,58.02,57.8,58.02,470357.0,49.6349,49.8066,49.6177,49.8066,470357.0
2020-07-09 15:00:00,58.02,58.1,57.82,57.95,1199613.0,49.8066,49.8753,49.6349,49.7465,1199613.0
2020-07-10 09:30:00,58.22,58.28,58.08,58.12,711297.0,49.9783,50.0298,49.8581,49.8924,711297.0
2020-07-10 10:00:00,58.1,58.38,57.99,58.34,1345063.0,49.8753,50.1156,49.7808,50.0813,1345063.0
2020-07-10 11:00:00,58.32,58.44,58.25,58.41,1180177.0,50.0641,50.1671,50.004,50.1414,1180177.0
2020-07-10 12:00:00,58.42,58.42,58.18,58.29,817418.0,50.15,50.15,49.9439,50.0384,817418.0
2020-07-10 13:00:00,58.3,58.43,58.27,58.42,522383.0,50.0469,50.1585,50.0212,50.15,522383.0
2020-07-10 14:00:00,58.42,58.45,58.34,58.43,679323.0,50.15,50.1757,50.0813,50.1585,679323.0
2020-07-10 15:00:00,58.42,58.56,58.38,58.54,1225658.0,50.15,50.2701,50.1156,50.253,1225658.0
2020-07-13 09:30:00,58.83,58.9,58.75,58.75,617373.0,50.5019,50.562,50.4332,50.4332,617373.0
2020-07-13 10:00:00,58.76,58.99,58.73,58.97,480414.0,50.4418,50.6393,50.4161,50.6221,480414.0
2020-07-13 11:00:00,58.98,59.13,58.96,59.04,3803066.0,50.6307,50.7594,50.6135,50.6822,3803066.0
2020-07-13 12:00:00,59.03,59.1,59.0,59.08,494722.0,50.6736,50.7337,50.6479,50.7165,494722.0
2020-07-13 13:00:00,59.08,59.19,59.06,59.08,633098.0,50.7165,50.811,50.6994,50.7165,633098.0
2020-07-13 14:00:00,59.08,59.09,58.66,58.82,1350590.0,50.7165,50.7251,50.356,50.4933,1350590.0
2020-07-13 15:00:00,58.83,58.84,58.08,58.17,2583904.0,50.5019,50.5105,49.8581,49.9353,2583904.0
2020-07-14 09:30:00,58.24,58.59,58.19,58.52,964323.0,49.9954,50.2959,49.9525,50.2358,964323.0
2020-07-14 10:00:00,58.52,58.71,58.31,58.59,1762626.0,50.2358,50.3989,50.0555,50.2959,1762626.0
2020-07-14 11:00:00,58.59,58.85,58.49,58.77,1249687.0,50.2959,50.5191,50.21,50.4504,1249687.0
2020-07-14 12:00:00,58.77,58.85,58.68,58.69,536471.0,50.4504,50.5191,50.3732,50.3817,536471.0
2020-07-14 13:00:00,58.7,58.88,58.61,58.83,753693.0,50.3903,50.5448,50.3131,50.5019,753693.0
2020-07-14 14:00:00,58.83,58.94,58.78,58.88,772588.0,50.5019,50.5963,50.459,50.5448,772588.0
2020-07-14 15:00:00,58.87,59.06,58.72,58.95,1470278.0,50.5363,50.6994,50.4075,50.6049,1470278.0
2020-07-15 09:30:00,59.86,59.95,59.7,59.72,804429.0,51.3861,51.4634,51.2488,51.2659,804429.0
2020-07-15 10:00:00,59.73,60.06,59.69,59.97,1107901.0,51.2745,51.5578,51.2402,51.4805,1107901.0
2020-07-15 11:00:00,59.98,60.0,59.54,59.55,929470.0,51.4891,51.5063,51.1114,51.12,929470.0
2020-07-15 12:00:00,59.53,59.66,59.49,59.65,608350.0,51.1028,51.2144,51.0685,51.2058,608350.0
2020-07-15 13:00:00,59.65,59.74,59.6,59.66,630738.0,51.2058,51.2831,51.1629,51.2144,630738.0
2020-07-15 14:00:00,59.65,59.8,59.63,59.65,664444.0,51.2058,51.3346,51.1887,51.2058,664444.0
2020-07-15 15:00:00,59.64,59.82,59.58,59.65,1344860.0,51.1973,51.3518,51.1457,51.2058,1344860.0
2020-07-16 09:30:00,59.33,59.49,59.23,59.38,760240.0,50.9311,51.0685,50.8453,50.9741,760240.0
2020-07-16 10:00:00,59.4,59.52,59.28,59.41,947071.0,50.9912,51.0942,50.8882,50.9998,947071.0
2020-07-16 11:00:00,59.43,59.47,59.35,59.42,778831.0,51.017,51.0513,50.9483,51.0084,778831.0
2020-07-16 12:00:00,59.42,59.48,59.33,59.34,523088.0,51.0084,51.0599,50.9311,50.9397,523088.0
2020-07-16 13:00:00,59.34,59.42,59.26,59.29,480911.0,50.9397,51.0084,50.871,50.8968,480911.0
2020-07-16 14:00:00,59.29,59.34,59.18,59.2,816543.0,50.8968,50.9397,50.8024,50.8195,816543.0
2020-07-16 15:00:00,59.2,59.38,59.18,59.31,1329967.0,50.8195,50.9741,50.8024,50.914,1329967.0
2020-07-17 09:30:00,59.42,59.44,59.31,59.38,397817.0,51.0084,51.0256,50.914,50.9741,397817.0
2020-07-17 10:00:00,59.38,59.44,59.26,59.4,767186.0,50.9741,51.0256,50.871,50.9912,767186.0
2020-07-17 11:00:00,59.4,59.54,59.39,59.53,621330.0,50.9912,51.1114,50.9826,51.1028,621330.0
2020-07-17 12:00:00,59.53,59.57,59.48,59.48,418429.0,51.1028,51.1372,51.0599,51.0599,418429.0
2020-07-17 13:00:00,59.48,59.54,59.46,59.51,659682.0,51.0599,51.1114,51.0427,51.0857,659682.0
2020-07-17 14:00:00,59.51,59.59,59.5,59.54,313935.0,51.0857,51.1543,51.0771,51.1114,313935.0
2020-07-17 15:00:00,59.53,59.63,59.5,59.61,876876.0,51.1028,51.1887,51.0771,51.1715,876876.0
2020-07-20 09:30:00,59.66,59.82,59.47,59.56,875076.0,51.2144,51.3518,51.0513,51.1286,875076.0
2020-07-20 10:00:00,59.57,59.84,59.51,59.73,504183.0,51.1372,51.3689,51.0857,51.2745,504183.0
2020-07-20 11:00:00,59.73,59.85,59.73,59.83,358251.0,51.2745,51.3775,51.2745,51.3604,358251.0
2020-07-20 12:00:00,59.83,59.84,59.73,59.79,343603.0,51.3604,51.3689,51.2745,51.326,343603.0
2020-07-20 13:00:00,59.79,59.85,59.75,59.83,279666.0,51.326,51.3775,51.2917,51.3604,279666.0
2020-07-20 14:00:00,59.83,59.84,59.79,59.8,471192.0,51.3604,51.3689,51.326,51.3346,471192.0
2020-07-20 15:00:00,59.79,59.96,59.77,59.91,708032.0,51.326,51.472,51.3089,51.429,708032.0
2020-07-21 09:30:00,60.26,60.4,60.19,60.34,407373.0,51.7295,51.8497,51.6694,51.7982,407373.0
2020-07-21 10:00:00,60.36,60.38,60.1,60.32,860203.0,51.8153,51.8325,51.5921,51.781,860203.0
2020-07-21 11:00:00,60.32,60.36,60.13,60.19,765647.0,51.781,51.8153,51.6179,51.6694,765647.0
2020-07-21 12:00:00,60.19,60.32,60.13,60.32,461586.0,51.6694,51.781,51.6179,51.781,461586.0
2020-07-21 13:00:00,60.31,60.41,60.26,60.37,354313.0,51.7724,51.8583,51.7295,51.8239,354313.0
2020-07-21 14:00:00,60.37,60.44,60.34,60.37,673730.0,51.8239,51.884,51.7982,51.8239,673730.0
2020-07-21 15:00:00,60.37,60.39,60.05,60.11,1107777.0,51.8239,51.8411,51.5492,51.6007,1107777.0
2020-07-22 09:30:00,60.12,60.27,60.08,60.19,636038.0,51.6093,51.7381,51.575,51.6694,636038.0
2020-07-22 10:00:00,60.19,60.25,60.06,60.15,641166.0,51.6694,51.7209,51.5578,51.6351,641166.0
2020-07-22 11:00:00,60.14,60.21,60.02,60.19,830794.0,51.6265,51.6866,51.5235,51.6694,830794.0
2020-07-22 12:00:00,60.2,60.29,60.17,60.21,354638.0,51.678,51.7552,51.6522,51.6866,354638.0
2020-07-22 13:00:00,60.22,60.23,60.06,60.07,817962.0,51.6951,51.7037,51.5578,51.5664,817962.0
2020-07-22 14:00:00,60.07,60.22,60.07,60.19,371610.0,51.5664,51.6951,51.5664,51.6694,371610.0
2020-07-22 15:00:00,60.19,60.34,60.18,60.24,1118664.0,51.6694,51.7982,51.6608,51.7123,1118664.0
2020-07-23 09:30:00,60.14,60.25,60.09,60.25,625777.0,51.6265,51.7209,51.5836,51.7209,625777.0
2020-07-23 10:00:00,60.25,60.26,60.0,60.16,739755.0,51.7209,51.7295,51.5063,51.6436,739755.0
2020-07-23 11:00:00,60.17,60.35,60.09,60.3,680934.0,51.6522,51.8067,51.5836,51.7638,680934.0
2020-07-23 12:00:00,60.3,60.3,60.09,60.11,755529.0,51.7638,51.7638,51.5836,51.6007,755529.0
2020-07-23 13:00:00,60.1,60.19,59.81,59.89,869377.0,51.5921,51.6694,51.3432,51.4119,869377.0
2020-07-23 14:00:00,59.85,59.88,59.63,59.8,1155858.0,51.3775,51.4033,51.1887,51.3346,1155858.0
2020-07-23 15:00:00,59.81,59.84,59.63,59.78,1431333.0,51.3432,51.3689,51.1887,51.3174,1431333.0
2020-07-24 09:30:00,59.43,59.46,59.31,59.44,944962.0,51.017,51.0427,50.914,51.0256,944962.0
2020-07-24 10:00:00,59.44,59.65,59.43,59.62,732371.0,51.0256,51.2058,51.017,51.1801,732371.0
2020-07-24 11:00:00,59.62,59.64,59.49,59.55,1529978.0,51.1801,51.1973,51.0685,51.12,1529978.0
2020-07-24 12:00:00,59.55,59.57,59.42,59.45,366007.0,51.12,51.1372,51.0084,51.0341,366007.0
2020-07-24 13:00:00,59.44,59.51,59.31,59.51,1207780.0,51.0256,51.0857,50.914,51.0857,1207780.0
2020-07-24 14:00:00,59.52,59.61,59.48,59.52,486121.0,51.0942,51.1715,51.0599,51.0942,486121.0
2020-07-24 15:00:00,59.52,59.59,59.39,59.46,724503.0,51.0942,51.1543,50.9826,51.0427,724503.0
2020-07-27 09:30:00,60.04,60.21,59.99,60.16,276109.0,51.5406,51.6866,51.4977,51.6436,276109.0
2020-07-27 10:00:00,60.17,60.37,60.13,60.33,720693.0,51.6522,51.8239,51.6179,51.7896,720693.0
2020-07-27 11:00:00,60.32,60.33,60.07,60.14,522109.0,51.781,51.7896,51.5664,51.6265,522109.0
2020-07-27 12:00:00,60.14,60.18,60.1,60.17,445162.0,51.6265,51.6608,51.5921,51.6522,445162.0
2020-07-27 13:00:00,60.17,60.22,60.15,60.22,303420.0,51.6522,51.6951,51.6351,51.6951,303420.0
2020-07-27 14:00:00,60.22,60.24,60.11,60.13,638638.0,51.6951,51.7123,51.6007,51.6179,638638.0
2020-07-27 15:00:00,60.13,60.29,60.13,60.25,1151287.0,51.6179,51.7552,51.6179,51.7209,1151287.0
2020-07-28 09:30:00,59.95,60.07,59.86,59.91,729870.0,51.4634,51.5664,51.3861,51.429,729870.0
2020-07-28 10:00:00,59.9,60.14,59.89,60.11,662954.0,51.4204,51.6265,51.4119,51.6007,662954.0
2020-07-28 11:00:00,60.11,60.19,59.99,60.14,705745.0,51.6007,51.6694,51.4977,51.6265,705745.0
2020-07-28 12:00:00,60.14,60.18,60.07,60.18,683866.0,51.6265,51.6608,51.5664,51.6608,683866.0
2020-07-28 13:00:00,60.18,60.22,60.13,60.18,695093.0,51.6608,51.6951,51.6179,51.6608,695093.0
2020-07-28 14:00:00,60.18,60.19,60.12,60.15,635011.0,51.6608,51.6694,51.6093,51.6351,635011.0
2020-07-28 15:00:00,60.15,60.15,59.87,59.9,1421483.0,51.6351,51.6351,51.3947,51.4204,1421483.0
2020-07-29 09:30:00,60.12,60.19,60.02,60.1,473002.0,51.6093,51.6694,51.5235,51.5921,473002.0
2020-07-29 10:00:00,60.11,60.24,60.11,60.21,829615.0,51.6007,51.7123,51.6007,51.6866,829615.0
2020-07-29 11:00:00,60.22,60.27,60.14,60.22,469727.0,51.6951,51.7381,51.6265,51.6951,469727.0
2020-07-29 12:00:00,60.21,60.24,60.17,60.22,1658904.0,51.6866,51.7123,51.6522,51.6951,1658904.0
2020-07-29 13:00:00,60.23,60.32,60.21,60.3,444603.0,51.7037,51.781,51.6866,51.7638,444603.0
2020-07-29 14:00:00,60.29,60.56,60.26,60.33,1410618.0,51.7552,51.987,51.7295,51.7896,1410618.0
2020-07-29 15:00:00,60.33,60.6,60.23,60.48,1530614.0,51.7896,52.0214,51.7037,51.9183,1530614.0
2020-07-30 09:30:00,59.06,59.22,58.88,58.89,1080125.0,50.6994,50.8367,50.5448,50.5534,1080125.0
2020-07-30 10:00:00,58.89,58.97,58.62,58.95,1581625.0,50.5534,50.6221,50.3216,50.6049,1581625.0
2020-07-30 11:00:00,58.95,59.27,58.9,59.19,689445.0,50.6049,50.8796,50.562,50.811,689445.0
2020-07-30 12:00:00,59.23,59.45,59.18,59.42,482587.0,50.8453,51.0341,50.8024,51.0084,482587.0
2020-07-30 13:00:00,59.42,59.65,59.4,59.55,625654.0,51.0084,51.2058,50.9912,51.12,625654.0
2020-07-30 14:00:00,59.55,59.65,59.49,59.63,542341.0,51.12,51.2058,51.0685,51.1887,542341.0
2020-07-30 15:00:00,59.63,59.74,59.56,59.67,1726574.0,51.1887,51.2831,51.1286,51.223,1726574.0
2020-07-31 09:30:00,59.28,59.31,59.04,59.15,708767.0,50.8882,50.914,50.6822,50.7766,708767.0
2020-07-31 10:00:00,59.16,59.16,58.6,58.69,946963.0,50.7852,50.7852,50.3045,50.3817,946963.0
2020-07-31 11:00:00,58.68,58.78,58.3,58.34,1746043.0,50.3732,50.459,50.0469,50.0813,1746043.0
2020-07-31 12:00:00,58.35,58.35,58.03,58.08,1066171.0,50.0899,50.0899,49.8152,49.8581,1066171.0
2020-07-31 13:00:00,58.08,58.23,58.05,58.12,786149.0,49.8581,49.9869,49.8323,49.8924,786149.0
2020-07-31 14:00:00,58.12,58.23,58.05,58.22,1058165.0,49.8924,49.9869,49.8323,49.9783,1058165.0
2020-07-31 15:00:00,58.23,58.43,58.19,58.4,5598703.0,49.9869,50.1585,49.9525,50.1328,5598703.0
2020-08-03 09:30:00,58.94,59.07,58.85,59.05,786374.0,50.5963,50.7079,50.5191,50.6908,786374.0
2020-08-03 10:00:00,59.05,59.37,59.05,59.29,1782926.0,50.6908,50.9655,50.6908,50.8968,1782926.0
2020-08-03 11:00:00,59.28,59.43,59.27,59.37,717079.0,50.8882,51.017,50.8796,50.9655,717079.0
2020-08-03 12:00:00,59.37,59.41,59.25,59.34,721116.0,50.9655,50.9998,50.8625,50.9397,721116.0
2020-08-03 13:00:00,59.34,59.45,59.31,59.44,711685.0,50.9397,51.0341,50.914,51.0256,711685.0
2020-08-03 14:00:00,59.44,59.51,59.39,59.48,462020.0,51.0256,51.0857,50.9826,51.0599,462020.0
2020-08-03 15:00:00,59.47,59.52,59.32,59.52,1499488.0,51.0513,51.0942,50.9226,51.0942,1499488.0
2020-08-04 09:30:00,59.24,59.45,59.24,59.41,487415.0,50.8539,51.0341,50.8539,50.9998,487415.0
2020-08-04 10:00:00,59.41,59.67,59.4,59.63,1013699.0,50.9998,51.223,50.9912,51.1887,1013699.0
2020-08-04 11:00:00,59.63,59.71,59.58,59.66,757933.0,51.1887,51.2573,51.1457,51.2144,757933.0
2020-08-04 12:00:00,59.66,59.69,59.56,59.67,413391.0,51.2144,51.2402,51.1286,51.223,413391.0
2020-08-04 13:00:00,59.67,59.76,59.61,59.72,366936.0,51.223,51.3003,51.1715,51.2659,366936.0
2020-08-04 14:00:00,59.72,59.77,59.51,59.68,702179.0,51.2659,51.3089,51.0857,51.2316,702179.0
2020-08-04 15:00:00,59.68,59.86,59.66,59.86,2090666.0,51.2316,51.3861,51.2144,51.3861,2090666.0
2020-08-05 09:30:00,60.32,60.48,60.29,60.47,592427.0,51.781,51.9183,51.7552,51.9098,592427.0
2020-08-05 10:00:00,60.47,60.52,60.33,60.39,712345.0,51.9098,51.9527,51.7896,51.8411,712345.0
2020-08-05 11:00:00,60.39,60.53,60.33,60.35,1007998.0,51.8411,51.9613,51.7896,51.8067,1007998.0
2020-08-05 12:00:00,60.34,60.36,60.24,60.29,1279000.0,51.7982,51.8153,51.7123,51.7552,1279000.0
2020-08-05 13:00:00,60.29,60.3,60.18,60.23,433101.0,51.7552,51.7638,51.6608,51.7037,433101.0
2020-08-05 14:00:00,60.23,60.25,60.13,60.14,522252.0,51.7037,51.7209,51.6179,51.6265,522252.0
2020-08-05 15:00:00,60.15,60.19,60.05,60.13,1026808.0,51.6351,51.6694,51.5492,51.6179,1026808.0
2020-08-06 09:30:00,59.94,60.06,59.81,60.06,373424.0,51.4548,51.5578,51.3432,51.5578,373424.0
2020-08-06 10:00:00,60.07,60.07,59.75,59.92,564272.0,51.5664,51.5664,51.2917,51.4376,564272.0
2020-08-06 11:00:00,59.9,59.98,59.83,59.96,1513045.0,51.4204,51.4891,51.3604,51.472,1513045.0
2020-08-06 12:00:00,59.97,60.11,59.96,60.1,626489.0,51.4805,51.6007,51.472,51.5921,626489.0
2020-08-06 13:00:00,60.1,60.14,60.02,60.08,718062.0,51.5921,51.6265,51.5235,51.575,718062.0
2020-08-06 14:00:00,60.08,60.23,60.07,60.23,875348.0,51.575,51.7037,51.5664,51.7037,875348.0
2020-08-06 15:00:00,60.22,60.29,60.13,60.23,1921002.0,51.6951,51.7552,51.6179,51.7037,1921002.0
2020-08-07 09:30:00,59.67,59.73,59.62,59.73,463411.0,51.223,51.2745,51.1801,51.2745,463411.0
2020-08-07 10:00:00,59.73,59.86,59.56,59.8,779281.0,51.2745,51.3861,51.1286,51.3346,779281.0
2020-08-07 11:00:00,59.81,59.88,59.73,59.73,1702803.0,51.3432,51.4033,51.2745,51.2745,1702803.0
2020-08-07 12:00:00,59.74,59.84,59.73,59.74,643666.0,51.2831,51.3689,51.2745,51.2831,643666.0
2020-08-07 13:00:00,59.75,59.78,59.62,59.69,968910.0,51.2917,51.3174,51.1801,51.2402,968910.0
2020-08-07 14:00:00,59.7,59.76,59.62,59.75,706029.0,51.2488,51.3003,51.1801,51.2917,706029.0
2020-08-07 15:00:00,59.74,59.98,59.71,59.98,1120209.0,51.2831,51.4891,51.2573,51.4891,1120209.0
2020-08-10 09:30:00,60.04,60.15,60.01,60.09,370910.0,51.5406,51.6351,51.5149,51.5836,370910.0
2020-08-10 10:00:00,60.08,60.12,59.85,59.86,982964.0,51.575,51.6093,51.3775,51.3861,982964.0
2020-08-10 11:00:00,59.85,60.04,59.83,60.03,1087087.0,51.3775,51.5406,51.3604,51.532,1087087.0
2020-08-10 12:00:00,60.03,60.06,59.93,60.05,362914.0,51.532,51.5578,51.4462,51.5492,362914.0
2020-08-10 13:00:00,60.05,60.11,60.02,60.06,311211.0,51.5492,51.6007,51.5235,51.5578,311211.0
2020-08-10 14:00:00,60.06,60.11,60.02,60.1,463121.0,51.5578,51.6007,51.5235,51.5921,463121.0
2020-08-10 15:00:00,60.11,60.18,60.05,60.17,1772256.0,51.6007,51.6608,51.5492,51.6522,1772256.0
2020-08-11 09:30:00,61.2,61.2,61.01,61.02,737300.0,52.5364,52.5364,52.3733,52.3819,737300.0
2020-08-11 10:00:00,61.02,61.04,60.82,60.88,1403846.0,52.3819,52.3991,52.2102,52.2617,1403846.0
2020-08-11 11:00:00,60.89,61.03,60.86,60.95,645603.0,52.2703,52.3905,52.2445,52.3218,645603.0
2020-08-11 12:00:00,60.96,61.08,60.91,61.02,584390.0,52.3304,52.4334,52.2875,52.3819,584390.0
2020-08-11 13:00:00,61.02,61.06,60.97,61.05,1407417.0,52.3819,52.4162,52.339,52.4077,1407417.0
2020-08-11 14:00:00,61.05,61.06,60.82,60.87,816787.0,52.4077,52.4162,52.2102,52.2531,816787.0
2020-08-11 15:00:00,60.87,60.88,60.34,60.42,2043784.0,52.2531,52.2617,51.7982,51.8668,2043784.0
2020-08-12 09:30:00,61.54,61.65,61.47,61.49,1079746.0,52.8283,52.9227,52.7682,52.7854,1079746.0
2020-08-12 10:00:00,61.5,61.92,61.46,61.88,1878076.0,52.7939,53.1545,52.7596,53.1202,1878076.0
2020-08-12 11:00:00,61.87,61.89,61.72,61.78,1375022.0,53.1116,53.1287,52.9828,53.0343,1375022.0
2020-08-12 12:00:00,61.78,61.93,61.76,61.78,1257150.0,53.0343,53.1631,53.0171,53.0343,1257150.0
2020-08-12 13:00:00,61.78,61.82,61.67,61.81,531210.0,53.0343,53.0686,52.9399,53.0601,531210.0
2020-08-12 14:00:00,61.8,61.82,61.75,61.76,514853.0,53.0515,53.0686,53.0086,53.0171,514853.0
2020-08-12 15:00:00,61.76,61.83,61.63,61.7,1336230.0,53.0171,53.0772,52.9055,52.9656,1336230.0
2020-08-13 09:30:00,61.62,61.75,61.57,61.74,663785.0,52.897,53.0086,52.854,53.0,663785.0
2020-08-13 10:00:00,61.74,61.78,61.62,61.68,1507475.0,53.0,53.0343,52.897,52.9485,1507475.0
2020-08-13 11:00:00,61.67,61.71,61.54,61.56,826953.0,52.9399,52.9742,52.8283,52.8455,826953.0
2020-08-13 12:00:00,61.56,61.63,61.55,61.62,405140.0,52.8455,52.9055,52.8369,52.897,405140.0
2020-08-13 13:00:00,61.63,61.65,61.45,61.54,579565.0,52.9055,52.9227,52.751,52.8283,579565.0
2020-08-13 14:00:00,61.54,61.55,61.23,61.3,1260137.0,52.8283,52.8369,52.5622,52.6223,1260137.0
2020-08-13 15:00:00,61.3,61.47,61.26,61.41,2318499.0,52.6223,52.7682,52.5879,52.7167,2318499.0
2020-08-14 09:30:00,60.97,61.15,60.96,61.14,352743.0,52.339,52.4935,52.3304,52.4849,352743.0
2020-08-14 10:00:00,61.16,61.18,60.98,61.11,676419.0,52.5021,52.5192,52.3476,52.4592,676419.0
2020-08-14 11:00:00,61.11,61.18,61.04,61.1,561147.0,52.4592,52.5192,52.3991,52.4506,561147.0
2020-08-14 12:00:00,61.1,61.13,61.02,61.11,440701.0,52.4506,52.4763,52.3819,52.4592,440701.0
2020-08-14 13:00:00,61.09,61.13,61.03,61.06,606090.0,52.442,52.4763,52.3905,52.4162,606090.0
2020-08-14 14:00:00,61.05,61.06,60.93,60.95,1828030.0,52.4077,52.4162,52.3046,52.3218,1828030.0
2020-08-14 15:00:00,60.95,61.06,60.87,61.05,2210644.0,52.3218,52.4162,52.2531,52.4077,2210644.0
2020-08-17 09:30:00,61.33,61.47,61.33,61.41,510312.0,52.648,52.7682,52.648,52.7167,510312.0
2020-08-17 10:00:00,61.42,61.51,61.36,61.47,2544414.0,52.7253,52.8025,52.6738,52.7682,2544414.0
2020-08-17 11:00:00,61.47,61.54,61.43,61.49,485191.0,52.7682,52.8283,52.7339,52.7854,485191.0
2020-08-17 12:00:00,61.49,61.5,61.41,61.47,607601.0,52.7854,52.7939,52.7167,52.7682,607601.0
2020-08-17 13:00:00,61.46,61.48,61.43,61.45,530213.0,52.7596,52.7768,52.7339,52.751,530213.0
2020-08-17 14:00:00,61.44,61.46,61.41,61.44,422593.0,52.7424,52.7596,52.7167,52.7424,422593.0
2020-08-17 15:00:00,61.43,61.5,61.39,61.5,934641.0,52.7339,52.7939,52.6995,52.7939,934641.0
2020-08-18 09:30:00,61.77,61.83,61.66,61.71,691852.0,53.0257,53.0772,52.9313,52.9742,691852.0
2020-08-18 10:00:00,61.71,61.73,61.33,61.46,1601962.0,52.9742,52.9914,52.648,52.7596,1601962.0
2020-08-18 11:00:00,61.47,61.57,61.41,61.55,1120676.0,52.7682,52.854,52.7167,52.8369,1120676.0
2020-08-18 12:00:00,61.55,61.64,61.51,61.63,335016.0,52.8369,52.9141,52.8025,52.9055,335016.0
2020-08-18 13:00:00,61.62,61.65,61.55,61.6,290042.0,52.897,52.9227,52.8369,52.8798,290042.0
2020-08-18 14:00:00,61.59,61.64,61.57,61.62,581275.0,52.8712,52.9141,52.854,52.897,581275.0
2020-08-18 15:00:00,61.62,61.65,61.51,61.54,1150675.0,52.897,52.9227,52.8025,52.8283,1150675.0
2020-08-19 09:30:00,61.8,61.84,61.68,61.74,659506.0,53.0515,53.0858,52.9485,53.0,659506.0
2020-08-19 10:00:00,61.74,61.77,61.62,61.66,1380232.0,53.0,53.0257,52.897,52.9313,1380232.0
2020-08-19 11:00:00,61.67,61.81,61.6,61.76,628616.0,52.9399,53.0601,52.8798,53.0171,628616.0
2020-08-19 12:00:00,61.75,61.75,61.53,61.55,346120.0,53.0086,53.0086,52.8197,52.8369,346120.0
2020-08-19 13:00:00,61.54,61.62,61.52,61.59,590635.0,52.8283,52.897,52.8111,52.8712,590635.0
2020-08-19 14:00:00,61.57,61.62,61.27,61.43,889080.0,52.854,52.897,52.5965,52.7339,889080.0
2020-08-19 15:00:00,61.44,61.47,61.17,61.22,1753086.0,52.7424,52.7682,52.5107,52.5536,1753086.0
2020-08-20 09:30:00,60.66,60.81,60.6,60.78,811441.0,52.0729,52.2016,52.0214,52.1759,811441.0
2020-08-20 10:00:00,60.78,60.96,60.72,60.87,1028553.0,52.1759,52.3304,52.1244,52.2531,1028553.0
2020-08-20 11:00:00,60.87,61.02,60.78,61.01,554055.0,52.2531,52.3819,52.1759,52.3733,554055.0
2020-08-20 12:00:00,61.01,61.05,60.96,60.97,456285.0,52.3733,52.4077,52.3304,52.339,456285.0
2020-08-20 13:00:00,60.98,61.05,60.96,60.99,344911.0,52.3476,52.4077,52.3304,52.3561,344911.0
2020-08-20 14:00:00,61.0,61.09,60.99,61.09,445946.0,52.3647,52.442,52.3561,52.442,445946.0
2020-08-20 15:00:00,61.07,61.17,61.02,61.08,1584171.0,52.4248,52.5107,52.3819,52.4334,1584171.0
2020-08-21 09:30:00,60.41,60.46,60.29,60.46,897974.0,51.8583,51.9012,51.7552,51.9012,897974.0
2020-08-21 10:00:00,60.46,60.64,60.37,60.56,1002277.0,51.9012,52.0557,51.8239,51.987,1002277.0
2020-08-21 11:00:00,60.56,60.63,60.44,60.49,511965.0,51.987,52.0471,51.884,51.9269,511965.0
2020-08-21 12:00:00,60.48,60.53,60.45,60.49,558570.0,51.9183,51.9613,51.8926,51.9269,558570.0
2020-08-21 13:00:00,60.5,60.59,60.46,60.59,458739.0,51.9355,52.0128,51.9012,52.0128,458739.0
2020-08-21 14:00:00,60.59,60.72,60.57,60.72,584816.0,52.0128,52.1244,51.9956,52.1244,584816.0
2020-08-21 15:00:00,60.71,60.78,60.67,60.77,416252.0,52.1158,52.1759,52.0814,52.1673,416252.0
2020-08-24 09:30:00,61.64,61.67,61.44,61.45,327731.0,52.9141,52.9399,52.7424,52.751,327731.0
2020-08-24 10:00:00,61.45,61.57,61.41,61.48,1088311.0,52.751,52.854,52.7167,52.7768,1088311.0
2020-08-24 11:00:00,61.47,61.55,61.46,61.5,620848.0,52.7682,52.8369,52.7596,52.7939,620848.0
2020-08-24 12:00:00,61.49,61.53,61.45,61.47,413998.0,52.7854,52.8197,52.751,52.7682,413998.0
2020-08-24 13:00:00,61.47,61.52,61.41,61.43,525437.0,52.7682,52.8111,52.7167,52.7339,525437.0
2020-08-24 14:00:00,61.44,61.46,61.33,61.37,483958.0,52.7424,52.7596,52.648,52.6824,483958.0
2020-08-24 15:00:00,61.36,61.58,61.3,61.57,674212.0,52.6738,52.8626,52.6223,52.854,674212.0
2020-08-25 09:30:00,61.88,61.92,61.72,61.74,381622.0,53.1202,53.1545,52.9828,53.0,381622.0
2020-08-25 10:00:00,61.74,61.76,61.42,61.5,1246841.0,53.0,53.0171,52.7253,52.7939,1246841.0
2020-08-25 11:00:00,61.48,61.58,61.31,61.36,733527.0,52.7768,52.8626,52.6308,52.6738,733527.0
2020-08-25 12:00:00,61.36,61.37,61.27,61.31,1266939.0,52.6738,52.6824,52.5965,52.6308,1266939.0
2020-08-25 13:00:00,61.3,61.41,61.29,61.39,499765.0,52.6223,52.7167,52.6137,52.6995,499765.0
2020-08-25 14:00:00,61.39,61.54,61.36,61.53,1241514.0,52.6995,52.8283,52.6738,52.8197,1241514.0
2020-08-25 15:00:00,61.53,61.64,61.49,61.61,1083981.0,52.8197,52.9141,52.7854,52.8884,1083981.0
2020-08-26 09:30:00,61.61,61.72,61.56,61.71,660076.0,52.8884,52.9828,52.8455,52.9742,660076.0
2020-08-26 10:00:00,61.7,61.81,61.66,61.73,768742.0,52.9656,53.0601,52.9313,52.9914,768742.0
2020-08-26 11:00:00,61.74,61.98,61.73,61.91,1108977.0,53.0,53.206,52.9914,53.1459,1108977.0
2020-08-26 12:00:00,61.92,62.03,61.9,62.0,633720.0,53.1545,53.2489,53.1373,53.2232,633720.0
2020-08-26 13:00:00,62.01,62.04,61.96,61.97,730125.0,53.2318,53.2575,53.1888,53.1974,730125.0
2020-08-26 14:00:00,61.97,62.07,61.87,61.88,690673.0,53.1974,53.2833,53.1116,53.1202,690673.0
2020-08-26 15:00:00,61.86,62.02,61.84,62.0,724714.0,53.103,53.2403,53.0858,53.2232,724714.0
2020-08-27 09:30:00,62.05,62.07,61.57,61.76,773407.0,53.2661,53.2833,52.854,53.0171,773407.0
2020-08-27 10:00:00,61.75,61.75,61.36,61.58,827316.0,53.0086,53.0086,52.6738,52.8626,827316.0
2020-08-27 11:00:00,61.58,61.65,61.37,61.59,558670.0,52.8626,52.9227,52.6824,52.8712,558670.0
2020-08-27 12:00:00,61.59,61.59,61.13,61.19,538548.0,52.8712,52.8712,52.4763,52.5278,538548.0
2020-08-27 13:00:00,61.16,61.45,61.15,61.43,363745.0,52.5021,52.751,52.4935,52.7339,363745.0
2020-08-27 14:00:00,61.43,61.56,61.42,61.5,485543.0,52.7339,52.8455,52.7253,52.7939,485543.0
2020-08-27 15:00:00,61.49,61.57,61.35,61.37,1712004.0,52.7854,52.854,52.6652,52.6824,1712004.0
2020-08-28 09:30:00,61.7,61.75,61.62,61.64,2208655.0,52.9656,53.0086,52.897,52.9141,2208655.0
2020-08-28 10:00:00,61.64,61.66,61.42,61.58,587066.0,52.9141,52.9313,52.7253,52.8626,587066.0
2020-08-28 11:00:00,61.58,61.72,61.58,61.67,451501.0,52.8626,52.9828,52.8626,52.9399,451501.0
2020-08-28 12:00:00,61.67,61.72,61.6,61.68,408158.0,52.9399,52.9828,52.8798,52.9485,408158.0
2020-08-28 13:00:00,61.67,61.67,61.54,61.58,554279.0,52.9399,52.9399,52.8283,52.8626,554279.0
2020-08-28 14:00:00,61.59,61.7,61.56,61.68,538027.0,52.8712,52.9656,52.8455,52.9485,538027.0
2020-08-28 15:00:00,61.68,61.84,61.66,61.83,855336.0,52.9485,53.0858,52.9313,53.0772,855336.0
2020-08-31 09:30:00,61.71,61.74,61.49,61.52,648292.0,52.9742,53.0,52.7854,52.8111,648292.0
2020-08-31 10:00:00,61.53,61.89,61.51,61.85,1309876.0,52.8197,53.1287,52.8025,53.0944,1309876.0
2020-08-31 11:00:00,61.85,61.86,61.37,61.62,1413889.0,53.0944,53.103,52.6824,52.897,1413889.0
2020-08-31 12:00:00,61.61,61.67,61.55,61.66,1154608.0,52.8884,52.9399,52.8369,52.9313,1154608.0
2020-08-31 13:00:00,61.66,61.72,61.62,61.69,447897.0,52.9313,52.9828,52.897,52.9571,447897.0
2020-08-31 14:00:00,61.69,61.73,61.64,61.67,663793.0,52.9571,52.9914,52.9141,52.9399,663793.0
2020-08-31 15:00:00,61.67,61.71,61.4,61.4,1425166.0,52.9399,52.9742,52.7081,52.7081,1425166.0
2020-09-01 09:30:00,61.43,61.45,61.19,61.33,462660.0,52.7339,52.751,52.5278,52.648,462660.0
2020-09-01 10:00:00,61.34,61.58,61.27,61.49,1265100.0,52.6566,52.8626,52.5965,52.7854,1265100.0
2020-09-01 11:00:00,61.5,61.56,61.38,61.39,626241.0,52.7939,52.8455,52.6909,52.6995,626241.0
2020-09-01 12:00:00,61.4,61.45,61.35,61.41,457837.0,52.7081,52.751,52.6652,52.7167,457837.0
2020-09-01 13:00:00,61.4,61.4,61.24,61.28,476331.0,52.7081,52.7081,52.5708,52.6051,476331.0
2020-09-01 14:00:00,61.28,61.32,61.25,61.29,494661.0,52.6051,52.6394,52.5793,52.6137,494661.0
2020-09-01 15:00:00,61.29,61.47,61.23,61.46,980032.0,52.6137,52.7682,52.5622,52.7596,980032.0
2020-09-02 09:30:00,61.91,61.91,61.71,61.76,743797.0,53.1459,53.1459,52.9742,53.0171,743797.0
2020-09-02 10:00:00,61.78,61.97,61.64,61.87,1619789.0,53.0343,53.1974,52.9141,53.1116,1619789.0
2020-09-02 11:00:00,61.88,61.97,61.71,61.96,1205154.0,53.1202,53.1974,52.9742,53.1888,1205154.0
2020-09-02 12:00:00,61.97,62.03,61.89,62.02,772916.0,53.1974,53.2489,53.1287,53.2403,772916.0
2020-09-02 13:00:00,62.02,62.07,61.97,62.02,730401.0,53.2403,53.2833,53.1974,53.2403,730401.0
2020-09-02 14:00:00,62.02,62.05,61.93,62.03,576212.0,53.2403,53.2661,53.1631,53.2489,576212.0
2020-09-02 15:00:00,62.03,62.3,62.0,62.27,1523460.0,53.2489,53.4807,53.2232,53.4549,1523460.0
2020-09-03 09:30:00,62.05,62.1,61.88,62.02,956443.0,53.2661,53.309,53.1202,53.2403,956443.0
2020-09-03 10:00:00,62.0,62.08,61.38,61.47,1655707.0,53.2232,53.2918,52.6909,52.7682,1655707.0
2020-09-03 11:00:00,61.47,61.48,60.69,61.08,2299492.0,52.7682,52.7768,52.0986,52.4334,2299492.0
2020-09-03 12:00:00,61.1,61.2,60.82,60.82,1169900.0,52.4506,52.5364,52.2102,52.2102,1169900.0
2020-09-03 13:00:00,60.82,60.95,60.7,60.82,1415094.0,52.2102,52.3218,52.1072,52.2102,1415094.0
2020-09-03 14:00:00,60.81,60.97,60.71,60.71,1170282.0,52.2016,52.339,52.1158,52.1158,1170282.0
2020-09-03 15:00:00,60.71,60.88,60.57,60.8,3336020.0,52.1158,52.2617,51.9956,52.193,3336020.0
2020-09-04 09:30:00,61.1,61.21,60.66,60.74,1498679.0,52.4506,52.545,52.0729,52.1415,1498679.0
2020-09-04 10:00:00,60.75,60.86,59.82,60.31,3070895.0,52.1501,52.2445,51.3518,51.7724,3070895.0
2020-09-04 11:00:00,60.34,60.53,60.01,60.51,2343563.0,51.7982,51.9613,51.5149,51.9441,2343563.0
2020-09-04 12:00:00,60.5,60.8,60.41,60.71,890082.0,51.9355,52.193,51.8583,52.1158,890082.0
2020-09-04 13:00:00,60.71,60.73,60.52,60.7,961626.0,52.1158,52.133,51.9527,52.1072,961626.0
2020-09-04 14:00:00,60.7,61.11,60.63,61.09,1046427.0,52.1072,52.4592,52.0471,52.442,1046427.0
2020-09-04 15:00:00,61.1,61.19,60.88,60.92,1635637.0,52.4506,52.5278,52.2617,52.2961,1635637.0
2020-09-08 09:30:00,60.18,60.36,59.98,60.32,1195359.0,51.6608,51.8153,51.4891,51.781,1195359.0
2020-09-08 10:00:00,60.33,60.59,60.15,60.36,1936768.0,51.7896,52.0128,51.6351,51.8153,1936768.0
2020-09-08 11:00:00,60.37,60.62,60.3,60.44,1649722.0,51.8239,52.0385,51.7638,51.884,1649722.0
2020-09-08 12:00:00,60.44,60.67,60.43,60.66,844727.0,51.884,52.0814,51.8754,52.0729,844727.0
2020-09-08 13:00:00,60.64,60.72,60.57,60.69,732488.0,52.0557,52.1244,51.9956,52.0986,732488.0
2020-09-08 14:00:00,60.69,60.71,60.19,60.33,1339389.0,52.0986,52.1158,51.6694,51.7896,1339389.0
2020-09-08 15:00:00,60.32,60.45,60.17,60.22,1428205.0,51.781,51.8926,51.6522,51.6951,1428205.0
2020-09-09 09:30:00,61.1,61.29,61.02,61.28,954518.0,52.4506,52.6137,52.3819,52.6051,954518.0
2020-09-09 10:00:00,61.29,61.37,61.15,61.22,1263062.0,52.6137,52.6824,52.4935,52.5536,1263062.0
2020-09-09 11:00:00,61.24,61.35,61.2,61.23,923046.0,52.5708,52.6652,52.5364,52.5622,923046.0
2020-09-09 12:00:00,61.23,61.35,61.2,61.34,1143466.0,52.5622,52.6652,52.5364,52.6566,1143466.0
2020-09-09 13:00:00,61.34,61.46,61.31,61.33,442815.0,52.6566,52.7596,52.6308,52.648,442815.0
2020-09-09 14:00:00,61.33,61.43,61.29,61.4,506137.0,52.648,52.7339,52.6137,52.7081,506137.0
2020-09-09 15:00:00,61.41,61.51,61.26,61.28,879295.0,52.7167,52.8025,52.5879,52.6051,879295.0
2020-09-10 09:30:00,61.6,61.7,61.5,61.54,478163.0,52.8798,52.9656,52.7939,52.8283,478163.0
2020-09-10 10:00:00,61.54,61.62,61.06,61.09,1353332.0,52.8283,52.897,52.4162,52.442,1353332.0
2020-09-10 11:00:00,61.1,61.35,61.04,61.2,900387.0,52.4506,52.6652,52.3991,52.5364,900387.0
2020-09-10 12:00:00,61.2,61.26,60.9,61.03,918343.0,52.5364,52.5879,52.2789,52.3905,918343.0
2020-09-10 13:00:00,61.03,61.16,60.94,60.97,562638.0,52.3905,52.5021,52.3132,52.339,562638.0
2020-09-10 14:00:00,60.97,61.03,60.62,60.88,1518683.0,52.339,52.3905,52.0385,52.2617,1518683.0
2020-09-10 15:00:00,60.87,60.87,60.57,60.58,4738195.0,52.2531,52.2531,51.9956,52.0042,4738195.0
2020-09-11 09:30:00,61.32,61.36,61.13,61.16,894943.0,52.6394,52.6738,52.4763,52.5021,894943.0
2020-09-11 10:00:00,61.16,61.38,61.08,61.26,1218323.0,52.5021,52.6909,52.4334,52.5879,1218323.0
2020-09-11 11:00:00,61.28,61.48,61.22,61.25,1125435.0,52.6051,52.7768,52.5536,52.5793,1125435.0
2020-09-11 12:00:00,61.25,61.36,61.12,61.13,1078215.0,52.5793,52.6738,52.4677,52.4763,1078215.0
2020-09-11 13:00:00,61.13,61.16,60.93,61.01,903033.0,52.4763,52.5021,52.3046,52.3733,903033.0
2020-09-11 14:00:00,61.02,61.25,60.97,61.19,733920.0,52.3819,52.5793,52.339,52.5278,733920.0
2020-09-11 15:00:00,61.18,61.36,61.04,61.19,1627551.0,52.5192,52.6738,52.3991,52.5278,1627551.0
2020-09-14 09:30:00,61.77,61.8,61.6,61.75,529273.0,53.0257,53.0515,52.8798,53.0086,529273.0
2020-09-14 10:00:00,61.77,61.82,61.64,61.66,535645.0,53.0257,53.0686,52.9141,52.9313,535645.0
2020-09-14 11:00:00,61.67,61.8,61.63,61.68,614430.0,52.9399,53.0515,52.9055,52.9485,614430.0
2020-09-14 12:00:00,61.67,61.7,61.6,61.65,266474.0,52.9399,52.9656,52.8798,52.9227,266474.0
2020-09-14 13:00:00,61.65,61.68,61.5,61.59,449172.0,52.9227,52.9485,52.7939,52.8712,449172.0
2020-09-14 14:00:00,61.58,61.65,61.53,61.6,459676.0,52.8626,52.9227,52.8197,52.8798,459676.0
2020-09-14 15:00:00,61.6,61.69,61.52,61.54,902226.0,52.8798,52.9571,52.8111,52.8283,902226.0
2020-09-15 09:30:00,62.2,62.2,62.02,62.07,256366.0,53.3949,53.3949,53.2403,53.2833,256366.0
2020-09-15 10:00:00,62.08,62.1,61.92,62.05,604691.0,53.2918,53.309,53.1545,53.2661,604691.0
2020-09-15 11:00:00,62.03,62.07,61.95,61.97,518865.0,53.2489,53.2833,53.1802,53.1974,518865.0
2020-09-15 12:00:00,61.97,62.05,61.97,62.03,421888.0,53.1974,53.2661,53.1974,53.2489,421888.0
2020-09-15 13:00:00,62.04,62.06,61.97,61.98,442132.0,53.2575,53.2747,53.1974,53.206,442132.0
2020-09-15 14:00:00,61.98,61.99,61.89,61.99,1493952.0,53.206,53.2146,53.1287,53.2146,1493952.0
2020-09-15 15:00:00,62.0,62.0,61.82,61.95,1013932.0,53.2232,53.2232,53.0686,53.1802,1013932.0
2020-09-16 09:30:00,62.18,62.2,62.05,62.14,638818.0,53.3777,53.3949,53.2661,53.3433,638818.0
2020-09-16 10:00:00,62.14,62.21,62.04,62.15,696591.0,53.3433,53.4034,53.2575,53.3519,696591.0
2020-09-16 11:00:00,62.14,62.37,62.14,62.26,597517.0,53.3433,53.5408,53.3433,53.4464,597517.0
2020-09-16 12:00:00,62.26,62.29,62.17,62.18,314962.0,53.4464,53.4721,53.3691,53.3777,314962.0
2020-09-16 13:00:00,62.19,62.23,62.08,62.21,560316.0,53.3863,53.4206,53.2918,53.4034,560316.0
2020-09-16 14:00:00,62.23,62.42,62.1,62.16,898926.0,53.4206,53.5837,53.309,53.3605,898926.0
2020-09-16 15:00:00,62.17,62.25,61.89,61.98,1525649.0,53.3691,53.4378,53.1287,53.206,1525649.0
2020-09-17 09:30:00,61.61,61.83,61.6,61.8,444690.0,52.8884,53.0772,52.8798,53.0515,444690.0
2020-09-17 10:00:00,61.81,62.04,61.78,61.92,1239633.0,53.0601,53.2575,53.0343,53.1545,1239633.0
2020-09-17 11:00:00,61.93,62.08,61.85,61.86,703789.0,53.1631,53.2918,53.0944,53.103,703789.0
2020-09-17 12:00:00,61.86,61.92,61.72,61.89,1981347.0,53.103,53.1545,52.9828,53.1287,1981347.0
2020-09-17 13:00:00,61.88,62.0,61.86,61.96,530106.0,53.1202,53.2232,53.103,53.1888,530106.0
2020-09-17 14:00:00,61.97,62.08,61.91,62.01,467374.0,53.1974,53.2918,53.1459,53.2318,467374.0
2020-09-17 15:00:00,62.0,62.13,61.9,62.11,1286734.0,53.2232,53.3348,53.1373,53.3176,1286734.0
2020-09-18 09:30:00,61.96,61.98,61.77,61.88,447481.0,53.1888,53.206,53.0257,53.1202,447481.0
2020-09-18 10:00:00,61.87,61.98,61.85,61.88,805447.0,53.1116,53.206,53.0944,53.1202,805447.0
2020-09-18 11:00:00,61.88,61.98,61.79,61.9,852687.0,53.1202,53.206,53.0429,53.1373,852687.0
2020-09-18 12:00:00,61.89,61.93,61.72,61.75,529545.0,53.1287,53.1631,52.9828,53.0086,529545.0
2020-09-18 13:00:00,61.76,61.77,61.42,61.66,673670.0,53.0171,53.0257,52.7253,52.9313,673670.0
2020-09-18 14:00:00,61.66,61.75,61.61,61.74,858306.0,52.9313,53.0086,52.8884,53.0,858306.0
2020-09-18 15:00:00,61.76,61.78,61.63,61.64,1234681.0,53.0171,53.0343,52.9055,52.9141,1234681.0
2020-09-21 09:30:00,60.02,60.11,59.75,59.95,808474.0,51.5235,51.6007,51.2917,51.4634,808474.0
2020-09-21 10:00:00,59.93,60.0,59.42,59.6,1777081.0,51.4462,51.5063,51.0084,51.1629,1777081.0
2020-09-21 11:00:00,59.59,59.75,59.44,59.71,1442193.0,51.1543,51.2917,51.0256,51.2573,1442193.0
2020-09-21 12:00:00,59.71,59.86,59.67,59.69,1204922.0,51.2573,51.3861,51.223,51.2402,1204922.0
2020-09-21 13:00:00,59.7,59.93,59.62,59.89,1105827.0,51.2488,51.4462,51.1801,51.4119,1105827.0
2020-09-21 14:00:00,59.88,59.92,59.75,59.89,1040090.0,51.4033,51.4376,51.2917,51.4119,1040090.0
2020-09-21 15:00:00,59.88,60.15,59.87,60.1,2608016.0,51.4033,51.6351,51.3947,51.5921,2608016.0
2020-09-22 09:30:00,60.09,60.14,59.79,59.82,861359.0,51.5836,51.6265,51.326,51.3518,861359.0
2020-09-22 10:00:00,59.81,60.05,59.63,59.63,994275.0,51.3432,51.5492,51.1887,51.1887,994275.0
2020-09-22 11:00:00,59.64,59.79,59.51,59.68,1082882.0,51.1973,51.326,51.0857,51.2316,1082882.0
2020-09-22 12:00:00,59.69,59.76,59.51,59.55,588189.0,51.2402,51.3003,51.0857,51.12,588189.0
2020-09-22 13:00:00,59.55,59.83,59.54,59.8,783842.0,51.12,51.3604,51.1114,51.3346,783842.0
2020-09-22 14:00:00,59.81,59.93,59.81,59.84,735891.0,51.3432,51.4462,51.3432,51.3689,735891.0
2020-09-22 15:00:00,59.84,60.1,59.81,60.05,2324566.0,51.3689,51.5921,51.3432,51.5492,2324566.0
2020-09-23 09:30:00,60.37,60.43,60.22,60.25,734651.0,51.8239,51.8754,51.6951,51.7209,734651.0
2020-09-23 10:00:00,60.25,60.28,59.99,60.15,670921.0,51.7209,51.7467,51.4977,51.6351,670921.0
2020-09-23 11:00:00,60.14,60.25,59.89,59.91,717775.0,51.6265,51.7209,51.4119,51.429,717775.0
2020-09-23 12:00:00,59.9,60.12,59.88,60.09,1302917.0,51.4204,51.6093,51.4033,51.5836,1302917.0
2020-09-23 13:00:00,60.1,60.1,59.89,59.93,607099.0,51.5921,51.5921,51.4119,51.4462,607099.0
2020-09-23 14:00:00,59.93,59.93,59.57,59.59,1445185.0,51.4462,51.4462,51.1372,51.1543,1445185.0
2020-09-23 15:00:00,59.59,59.65,59.46,59.54,2564423.0,51.1543,51.2058,51.0427,51.1114,2564423.0
2020-09-24 09:30:00,59.39,59.43,59.09,59.37,1232598.0,50.9826,51.017,50.7251,50.9655,1232598.0
2020-09-24 10:00:00,59.37,59.55,59.07,59.23,1264330.0,50.9655,51.12,50.7079,50.8453,1264330.0
2020-09-24 11:00:00,59.22,59.52,59.1,59.5,1363743.0,50.8367,51.0942,50.7337,51.0771,1363743.0
2020-09-24 12:00:00,59.5,59.58,59.4,59.56,780623.0,51.0771,51.1457,50.9912,51.1286,780623.0
2020-09-24 13:00:00,59.57,59.84,59.56,59.75,753662.0,51.1372,51.3689,51.1286,51.2917,753662.0
2020-09-24 14:00:00,59.75,59.78,59.39,59.39,956598.0,51.2917,51.3174,50.9826,50.9826,956598.0
2020-09-24 15:00:00,59.4,59.58,59.26,59.45,1812305.0,50.9912,51.1457,50.871,51.0341,1812305.0
2020-09-25 09:30:00,59.03,59.16,58.93,59.08,668853.0,50.6736,50.7852,50.5878,50.7165,668853.0
2020-09-25 10:00:00,59.1,59.23,58.82,59.15,1763514.0,50.7337,50.8453,50.4933,50.7766,1763514.0
2020-09-25 11:00:00,59.16,59.25,59.04,59.1,1267509.0,50.7852,50.8625,50.6822,50.7337,1267509.0
2020-09-25 12:00:00,59.11,59.29,59.11,59.28,579142.0,50.7423,50.8968,50.7423,50.8882,579142.0
2020-09-25 13:00:00,59.28,59.44,59.25,59.41,839800.0,50.8882,51.0256,50.8625,50.9998,839800.0
2020-09-25 14:00:00,59.41,59.54,59.41,59.53,495249.0,50.9998,51.1114,50.9998,51.1028,495249.0
2020-09-25 15:00:00,59.53,59.72,59.52,59.7,1187339.0,51.1028,51.2659,51.0942,51.2488,1187339.0
2020-09-28 09:30:00,60.48,60.6,60.39,60.47,448240.0,51.9183,52.0214,51.8411,51.9098,448240.0
2020-09-28 10:00:00,60.48,60.63,60.4,60.43,1370230.0,51.9183,52.0471,51.8497,51.8754,1370230.0
2020-09-28 11:00:00,60.45,60.62,60.42,60.54,872251.0,51.8926,52.0385,51.8668,51.9698,872251.0
2020-09-28 12:00:00,60.55,60.57,60.43,60.55,926201.0,51.9784,51.9956,51.8754,51.9784,926201.0
2020-09-28 13:00:00,60.56,60.62,60.5,60.59,486315.0,51.987,52.0385,51.9355,52.0128,486315.0
2020-09-28 14:00:00,60.6,60.63,60.55,60.58,1313682.0,52.0214,52.0471,51.9784,52.0042,1313682.0
2020-09-28 15:00:00,60.58,60.64,60.49,60.64,3107253.0,52.0042,52.0557,51.9269,52.0557,3107253.0
2020-09-29 09:30:00,60.62,60.73,60.6,60.64,503730.0,52.0385,52.133,52.0214,52.0557,503730.0
2020-09-29 10:00:00,60.65,60.8,60.47,60.52,895150.0,52.0643,52.193,51.9098,51.9527,895150.0
2020-09-29 11:00:00,60.52,60.66,60.37,60.43,649738.0,51.9527,52.0729,51.8239,51.8754,649738.0
2020-09-29 12:00:00,60.43,60.58,60.33,60.55,377360.0,51.8754,52.0042,51.7896,51.9784,377360.0
2020-09-29 13:00:00,60.56,60.63,60.43,60.6,728933.0,51.987,52.0471,51.8754,52.0214,728933.0
2020-09-29 14:00:00,60.6,60.67,60.57,60.59,1525122.0,52.0214,52.0814,51.9956,52.0128,1525122.0
2020-09-29 15:00:00,60.59,60.64,60.51,60.55,2711254.0,52.0128,52.0557,51.9441,51.9784,2711254.0
2020-09-30 09:30:00,60.34,60.48,60.29,60.46,505439.0,51.7982,51.9183,51.7552,51.9012,505439.0
2020-09-30 10:00:00,60.46,60.74,60.44,60.67,1005591.0,51.9012,52.1415,51.884,52.0814,1005591.0
2020-09-30 11:00:00,60.65,60.72,60.39,60.45,1889673.0,52.0643,52.1244,51.8411,51.8926,1889673.0
2020-09-30 12:00:00,60.46,60.56,60.44,60.53,558798.0,51.9012,51.987,51.884,51.9613,558798.0
2020-09-30 13:00:00,60.52,60.53,60.39,60.52,537634.0,51.9527,51.9613,51.8411,51.9527,537634.0
2020-09-30 14:00:00,60.52,60.63,60.27,60.39,1411048.0,51.9527,52.0471,51.7381,51.8411,1411048.0
2020-09-30 15:00:00,60.38,60.47,60.1,60.29,4249871.0,51.8325,51.9098,51.5921,51.7552,4249871.0
2020-10-01 09:30:00,60.58,60.71,60.46,60.48,492031.0,52.0042,52.1158,51.9012,51.9183,492031.0
2020-10-01 10:00:00,60.47,60.66,60.32,60.57,2029715.0,51.9098,52.0729,51.781,51.9956,2029715.0
2020-10-01 11:00:00,60.6,60.7,60.51,60.65,1887412.0,52.0214,52.1072,51.9441,52.0643,1887412.0
2020-10-01 12:00:00,60.66,60.67,60.46,60.62,1412799.0,52.0729,52.0814,51.9012,52.0385,1412799.0
2020-10-01 13:00:00,60.62,60.69,60.47,60.5,595099.0,52.0385,52.0986,51.9098,51.9355,595099.0
2020-10-01 14:00:00,60.5,60.62,60.38,60.61,910946.0,51.9355,52.0385,51.8325,52.0299,910946.0
2020-10-01 15:00:00,60.62,60.69,60.44,60.68,1835102.0,52.0385,52.0986,51.884,52.09,1835102.0
2020-10-02 09:30:00,59.91,60.33,59.89,60.25,1146373.0,51.429,51.7896,51.4119,51.7209,1146373.0
2020-10-02 10:00:00,60.26,60.43,60.25,60.32,1408450.0,51.7295,51.8754,51.7209,51.781,1408450.0
2020-10-02 11:00:00,60.32,60.52,60.27,60.34,916694.0,51.781,51.9527,51.7381,51.7982,916694.0
2020-10-02 12:00:00,60.34,60.7,60.28,60.6,1014082.0,51.7982,52.1072,51.7467,52.0214,1014082.0
2020-10-02 13:00:00,60.62,60.65,60.47,60.51,620580.0,52.0385,52.0643,51.9098,51.9441,620580.0
2020-10-02 14:00:00,60.51,60.65,60.5,60.6,629113.0,51.9441,52.0643,51.9355,52.0214,629113.0
2020-10-02 15:00:00,60.61,60.64,60.47,60.57,1578690.0,52.0299,52.0557,51.9098,51.9956,1578690.0
2020-10-05 09:30:00,61.04,61.23,61.02,61.15,523018.0,52.3991,52.5622,52.3819,52.4935,523018.0
2020-10-05 10:00:00,61.15,61.36,61.12,61.33,427129.0,52.4935,52.6738,52.4677,52.648,427129.0
2020-10-05 11:00:00,61.33,61.36,61.22,61.25,913797.0,52.648,52.6738,52.5536,52.5793,913797.0
2020-10-05 12:00:00,61.25,61.27,61.21,61.25,307324.0,52.5793,52.5965,52.545,52.5793,307324.0
2020-10-05 13:00:00,61.26,61.26,61.17,61.2,455609.0,52.5879,52.5879,52.5107,52.5364,455609.0
2020-10-05 14:00:00,61.2,61.29,61.15,61.29,522513.0,52.5364,52.6137,52.4935,52.6137,522513.0
2020-10-05 15:00:00,61.29,61.5,61.27,61.48,871719.0,52.6137,52.7939,52.5965,52.7768,871719.0
2020-10-06 09:30:00,61.52,61.59,61.38,61.41,482783.0,52.8111,52.8712,52.6909,52.7167,482783.0
2020-10-06 10:00:00,61.41,61.54,61.36,61.43,900341.0,52.7167,52.8283,52.6738,52.7339,900341.0
2020-10-06 11:00:00,61.42,61.47,61.29,61.31,730353.0,52.7253,52.7682,52.6137,52.6308,730353.0
2020-10-06 12:00:00,61.31,61.48,61.31,61.46,216737.0,52.6308,52.7768,52.6308,52.7596,216737.0
2020-10-06 13:00:00,61.46,61.51,61.41,61.45,515151.0,52.7596,52.8025,52.7167,52.751,515151.0
2020-10-06 14:00:00,61.45,61.61,60.84,61.05,1506816.0,52.751,52.8884,52.2274,52.4077,1506816.0
2020-10-06 15:00:00,61.05,61.11,60.73,60.88,1481964.0,52.4077,52.4592,52.133,52.2617,1481964.0
2020-10-07 09:30:00,61.31,61.41,61.2,61.22,1891394.0,52.6308,52.7167,52.5364,52.5536,1891394.0
2020-10-07 10:00:00,61.22,61.27,61.12,61.25,1890888.0,52.5536,52.5965,52.4677,52.5793,1890888.0
2020-10-07 11:00:00,61.25,61.35,61.24,61.27,1608993.0,52.5793,52.6652,52.5708,52.5965,1608993.0
2020-10-07 12:00:00,61.27,61.31,61.17,61.28,817964.0,52.5965,52.6308,52.5107,52.6051,817964.0
2020-10-07 13:00:00,61.28,61.36,61.24,61.29,1086322.0,52.6051,52.6738,52.5708,52.6137,1086322.0
2020-10-07 14:00:00,61.29,61.39,61.25,61.38,5652415.0,52.6137,52.6995,52.5793,52.6909,5652415.0
2020-10-07 15:00:00,61.38,61.43,61.33,61.34,2018066.0,52.6909,52.7339,52.648,52.6566,2018066.0
2020-10-08 09:30:00,61.66,61.71,61.59,61.71,480504.0,52.9313,52.9742,52.8712,52.9742,480504.0
2020-10-08 10:00:00,61.71,61.76,61.61,61.69,1118020.0,52.9742,53.0171,52.8884,52.9571,1118020.0
2020-10-08 11:00:00,61.7,61.75,61.56,61.64,1022156.0,52.9656,53.0086,52.8455,52.9141,1022156.0
2020-10-08 12:00:00,61.64,61.75,61.63,61.74,783781.0,52.9141,53.0086,52.9055,53.0,783781.0
2020-10-08 13:00:00,61.73,61.74,61.68,61.72,463042.0,52.9914,53.0,52.9485,52.9828,463042.0
2020-10-08 14:00:00,61.71,61.77,61.7,61.76,575393.0,52.9742,53.0257,52.9656,53.0171,575393.0
2020-10-08 15:00:00,61.76,61.78,61.7,61.77,1073773.0,53.0171,53.0343,52.9656,53.0257,1073773.0
2020-10-09 09:30:00,62.06,62.11,61.96,62.02,281359.0,53.2747,53.3176,53.1888,53.2403,281359.0
2020-10-09 10:00:00,62.03,62.11,61.97,62.07,452917.0,53.2489,53.3176,53.1974,53.2833,452917.0
2020-10-09 11:00:00,62.07,62.25,62.04,62.22,1274121.0,53.2833,53.4378,53.2575,53.412,1274121.0
2020-10-09 12:00:00,62.21,62.24,62.14,62.17,1345160.0,53.4034,53.4292,53.3433,53.3691,1345160.0
2020-10-09 13:00:00,62.17,62.2,62.13,62.19,334633.0,53.3691,53.3949,53.3348,53.3863,334633.0
2020-10-09 14:00:00,62.19,62.2,62.09,62.13,2148853.0,53.3863,53.3949,53.3004,53.3348,2148853.0
2020-10-09 15:00:00,62.14,62.19,62.12,62.18,2427676.0,53.3433,53.3863,53.3262,53.3777,2427676.0
2020-10-12 09:30:00,62.33,62.33,62.26,62.29,295704.0,53.5065,53.5065,53.4464,53.4721,295704.0
2020-10-12 10:00:00,62.29,62.42,62.27,62.41,677301.0,53.4721,53.5837,53.4549,53.5751,677301.0
2020-10-12 11:00:00,62.42,62.49,62.37,62.39,581063.0,53.5837,53.6438,53.5408,53.558,581063.0
2020-10-12 12:00:00,62.4,62.61,62.38,62.55,707864.0,53.5665,53.7468,53.5494,53.6953,707864.0
2020-10-12 13:00:00,62.55,62.61,62.51,62.54,306525.0,53.6953,53.7468,53.661,53.6867,306525.0
2020-10-12 14:00:00,62.54,62.58,62.51,62.53,482703.0,53.6867,53.7211,53.661,53.6781,482703.0
2020-10-12 15:00:00,62.53,62.55,62.45,62.52,1153453.0,53.6781,53.6953,53.6095,53.6696,1153453.0
2020-10-13 09:30:00,62.01,62.03,61.85,61.93,636405.0,53.2318,53.2489,53.0944,53.1631,636405.0
2020-10-13 10:00:00,61.93,61.94,61.75,61.85,1042861.0,53.1631,53.1717,53.0086,53.0944,1042861.0
2020-10-13 11:00:00,61.86,61.94,61.81,61.9,594561.0,53.103,53.1717,53.0601,53.1373,594561.0
2020-10-13 12:00:00,61.9,61.91,61.82,61.89,418875.0,53.1373,53.1459,53.0686,53.1287,418875.0
2020-10-13 13:00:00,61.89,61.91,61.76,61.77,350081.0,53.1287,53.1459,53.0171,53.0257,350081.0
2020-10-13 14:00:00,61.77,61.85,61.7,61.84,698618.0,53.0257,53.0944,52.9656,53.0858,698618.0
2020-10-13 15:00:00,61.83,61.97,61.82,61.83,1017488.0,53.0772,53.1974,53.0686,53.0772,1017488.0
2020-10-14 09:30:00,62.03,62.15,62.0,62.13,742789.0,53.2489,53.3519,53.2232,53.3348,742789.0
2020-10-14 10:00:00,62.13,62.14,61.97,62.04,493379.0,53.3348,53.3433,53.1974,53.2575,493379.0
2020-10-14 11:00:00,62.04,62.1,61.82,61.83,850852.0,53.2575,53.309,53.0686,53.0772,850852.0
2020-10-14 12:00:00,61.82,61.89,61.68,61.79,789759.0,53.0686,53.1287,52.9485,53.0429,789759.0
2020-10-14 13:00:00,61.79,61.85,61.72,61.82,452095.0,53.0429,53.0944,52.9828,53.0686,452095.0
2020-10-14 14:00:00,61.82,61.86,61.68,61.78,658712.0,53.0686,53.103,52.9485,53.0343,658712.0
2020-10-14 15:00:00,61.77,61.88,61.72,61.73,712076.0,53.0257,53.1202,52.9828,52.9914,712076.0
2020-10-15 09:30:00,60.56,60.79,60.51,60.77,744530.0,51.987,52.1845,51.9441,52.1673,744530.0
2020-10-15 10:00:00,60.77,60.77,60.51,60.64,1522374.0,52.1673,52.1673,51.9441,52.0557,1522374.0
2020-10-15 11:00:00,60.65,60.88,60.58,60.79,1229182.0,52.0643,52.2617,52.0042,52.1845,1229182.0
2020-10-15 12:00:00,60.79,60.86,60.74,60.83,955665.0,52.1845,52.2445,52.1415,52.2188,955665.0
2020-10-15 13:00:00,60.83,60.96,60.82,60.94,966608.0,52.2188,52.3304,52.2102,52.3132,966608.0
2020-10-15 14:00:00,60.94,60.99,60.86,60.94,691349.0,52.3132,52.3561,52.2445,52.3132,691349.0
2020-10-15 15:00:00,60.93,61.05,60.93,60.99,1365520.0,52.3046,52.4077,52.3046,52.3561,1365520.0
2020-10-16 09:30:00,61.2,61.28,61.13,61.25,584770.0,52.5364,52.6051,52.4763,52.5793,584770.0
2020-10-16 10:00:00,61.25,61.5,61.25,61.39,1355294.0,52.5793,52.7939,52.5793,52.6995,1355294.0
2020-10-16 11:00:00,61.38,61.4,61.29,61.37,951531.0,52.6909,52.7081,52.6137,52.6824,951531.0
2020-10-16 12:00:00,61.36,61.37,61.25,61.32,1167003.0,52.6738,52.6824,52.5793,52.6394,1167003.0
2020-10-16 13:00:00,61.33,61.37,61.31,61.34,326128.0,52.648,52.6824,52.6308,52.6566,326128.0
2020-10-16 14:00:00,61.34,61.4,61.3,61.39,713468.0,52.6566,52.7081,52.6223,52.6995,713468.0
2020-10-16 15:00:00,61.39,61.39,61.25,61.26,1546775.0,52.6995,52.6995,52.5793,52.5879,1546775.0
2020-10-19 09:30:00,61.59,61.66,61.53,61.58,768301.0,52.8712,52.9313,52.8197,52.8626,768301.0
2020-10-19 10:00:00,61.59,61.64,61.41,61.58,1044848.0,52.8712,52.9141,52.7167,52.8626,1044848.0
2020-10-19 11:00:00,61.56,61.65,61.46,61.51,1162512.0,52.8455,52.9227,52.7596,52.8025,1162512.0
2020-10-19 12:00:00,61.51,61.56,61.45,61.49,701196.0,52.8025,52.8455,52.751,52.7854,701196.0
2020-10-19 13:00:00,61.48,61.51,61.32,61.36,581058.0,52.7768,52.8025,52.6394,52.6738,581058.0
2020-10-19 14:00:00,61.34,61.39,61.08,61.09,983469.0,52.6566,52.6995,52.4334,52.442,983469.0
2020-10-19 15:00:00,61.07,61.11,60.95,61.04,1558264.0,52.4248,52.4592,52.3218,52.3991,1558264.0
2020-10-20 09:30:00,61.41,61.6,61.34,61.59,953460.0,52.7167,52.8798,52.6566,52.8712,953460.0
2020-10-20 10:00:00,61.59,61.65,61.51,61.55,822907.0,52.8712,52.9227,52.8025,52.8369,822907.0
2020-10-20 11:00:00,61.54,61.56,61.36,61.46,983548.0,52.8283,52.8455,52.6738,52.7596,983548.0
2020-10-20 12:00:00,61.45,61.59,61.41,61.5,2198199.0,52.751,52.8712,52.7167,52.7939,2198199.0
2020-10-20 13:00:00,61.51,61.66,61.49,61.55,439329.0,52.8025,52.9313,52.7854,52.8369,439329.0
2020-10-20 14:00:00,61.56,61.62,61.49,61.51,480784.0,52.8455,52.897,52.7854,52.8025,480784.0
2020-10-20 15:00:00,61.51,61.55,61.3,61.34,1963695.0,52.8025,52.8369,52.6223,52.6566,1963695.0
2020-10-21 09:30:00,61.29,61.55,61.25,61.52,546068.0,52.6137,52.8369,52.5793,52.8111,546068.0
2020-10-21 10:00:00,61.53,61.56,61.38,61.4,517199.0,52.8197,52.8455,52.6909,52.7081,517199.0
2020-10-21 11:00:00,61.4,61.4,61.13,61.15,907414.0,52.7081,52.7081,52.4763,52.4935,907414.0
2020-10-21 12:00:00,61.16,61.41,61.15,61.17,917155.0,52.5021,52.7167,52.4935,52.5107,917155.0
2020-10-21 13:00:00,61.18,61.29,61.15,61.23,445283.0,52.5192,52.6137,52.4935,52.5622,445283.0
2020-10-21 14:00:00,61.23,61.37,61.22,61.35,535862.0,52.5622,52.6824,52.5536,52.6652,535862.0
2020-10-21 15:00:00,61.35,61.36,61.07,61.07,1087886.0,52.6652,52.6738,52.4248,52.4248,1087886.0
2020-10-22 09:30:00,61.04,61.06,60.95,61.02,575067.0,52.3991,52.4162,52.3218,52.3819,575067.0
2020-10-22 10:00:00,61.01,61.03,60.7,60.92,1461427.0,52.3733,52.3905,52.1072,52.2961,1461427.0
2020-10-22 11:00:00,60.91,61.07,60.91,60.94,1021379.0,52.2875,52.4248,52.2875,52.3132,1021379.0
2020-10-22 12:00:00,60.95,61.1,60.93,61.1,491281.0,52.3218,52.4506,52.3046,52.4506,491281.0
2020-10-22 13:00:00,61.1,61.19,61.08,61.16,598884.0,52.4506,52.5278,52.4334,52.5021,598884.0
2020-10-22 14:00:00,61.16,61.23,61.14,61.17,739702.0,52.5021,52.5622,52.4849,52.5107,739702.0
2020-10-22 15:00:00,61.17,61.21,61.07,61.13,1594104.0,52.5107,52.545,52.4248,52.4763,1594104.0
2020-10-23 09:30:00,61.46,61.47,61.34,61.37,325210.0,52.7596,52.7682,52.6566,52.6824,325210.0
2020-10-23 10:00:00,61.37,61.38,61.18,61.21,664720.0,52.6824,52.6909,52.5192,52.545,664720.0
2020-10-23 11:00:00,61.22,61.33,61.14,61.25,886077.0,52.5536,52.648,52.4849,52.5793,886077.0
2020-10-23 12:00:00,61.25,61.27,61.11,61.19,613766.0,52.5793,52.5965,52.4592,52.5278,613766.0
2020-10-23 13:00:00,61.2,61.34,61.19,61.3,420820.0,52.5364,52.6566,52.5278,52.6223,420820.0
2020-10-23 14:00:00,61.3,61.39,61.28,61.35,584750.0,52.6223,52.6995,52.6051,52.6652,584750.0
2020-10-23 15:00:00,61.35,61.49,61.34,61.48,774025.0,52.6652,52.7854,52.6566,52.7768,774025.0
2020-10-26 09:30:00,60.7,60.77,60.62,60.7,578318.0,52.1072,52.1673,52.0385,52.1072,578318.0
2020-10-26 10:00:00,60.7,60.74,60.41,60.42,896864.0,52.1072,52.1415,51.8583,51.8668,896864.0
2020-10-26 11:00:00,60.41,60.43,60.26,60.35,1538153.0,51.8583,51.8754,51.7295,51.8067,1538153.0
2020-10-26 12:00:00,60.35,60.42,60.23,60.26,870674.0,51.8067,51.8668,51.7037,51.7295,870674.0
2020-10-26 13:00:00,60.25,60.3,59.99,60.21,913900.0,51.7209,51.7638,51.4977,51.6866,913900.0
2020-10-26 14:00:00,60.22,60.32,60.18,60.29,679745.0,51.6951,51.781,51.6608,51.7552,679745.0
2020-10-26 15:00:00,60.29,60.38,60.23,60.35,1292125.0,51.7552,51.8325,51.7037,51.8067,1292125.0
2020-10-27 09:30:00,60.23,60.27,60.13,60.23,675439.0,51.7037,51.7381,51.6179,51.7037,675439.0
2020-10-27 10:00:00,60.25,60.27,59.97,59.98,1392163.0,51.7209,51.7381,51.4805,51.4891,1392163.0
2020-10-27 11:00:00,59.98,60.12,59.93,60.11,913327.0,51.4891,51.6093,51.4462,51.6007,913327.0
2020-10-27 12:00:00,60.11,60.18,59.92,59.98,1828634.0,51.6007,51.6608,51.4376,51.4891,1828634.0
2020-10-27 13:00:00,59.98,60.1,59.94,60.01,1113128.0,51.4891,51.5921,51.4548,51.5149,1113128.0
2020-10-27 14:00:00,60.02,60.04,59.84,59.9,1639302.0,51.5235,51.5406,51.3689,51.4204,1639302.0
2020-10-27 15:00:00,59.89,59.94,59.82,59.88,2136824.0,51.4119,51.4548,51.3518,51.4033,2136824.0
2020-10-28 09:30:00,58.56,58.71,58.5,58.61,2548635.0,50.2701,50.3989,50.2186,50.3131,2548635.0
2020-10-28 10:00:00,58.6,58.7,58.11,58.24,3722928.0,50.3045,50.3903,49.8838,49.9954,3722928.0
2020-10-28 11:00:00,58.24,58.55,58.07,58.5,2041027.0,49.9954,50.2616,49.8495,50.2186,2041027.0
2020-10-28 12:00:00,58.49,58.61,58.29,58.34,1915464.0,50.21,50.3131,50.0384,50.0813,1915464.0
2020-10-28 13:00:00,58.33,58.44,58.2,58.43,1326479.0,50.0727,50.1671,49.9611,50.1585,1326479.0
2020-10-28 14:00:00,58.42,58.51,58.24,58.46,3415446.0,50.15,50.2272,49.9954,50.1843,3415446.0
2020-10-28 15:00:00,58.47,58.48,58.09,58.12,4112890.0,50.1929,50.2015,49.8667,49.8924,4112890.0
2020-10-29 09:30:00,58.15,58.25,57.86,58.22,1436940.0,49.9182,50.004,49.6692,49.9783,1436940.0
2020-10-29 10:00:00,58.22,58.48,58.15,58.32,1568660.0,49.9783,50.2015,49.9182,50.0641,1568660.0
2020-10-29 11:00:00,58.32,58.5,58.07,58.12,899153.0,50.0641,50.2186,49.8495,49.8924,899153.0
2020-10-29 12:00:00,58.16,58.27,58.08,58.19,1517822.0,49.9268,50.0212,49.8581,49.9525,1517822.0
2020-10-29 13:00:00,58.2,58.37,58.08,58.36,859871.0,49.9611,50.107,49.8581,50.0985,859871.0
2020-10-29 14:00:00,58.36,58.57,58.36,58.46,1055731.0,50.0985,50.2787,50.0985,50.1843,1055731.0
2020-10-29 15:00:00,58.46,58.58,58.36,58.38,1332687.0,50.1843,50.2873,50.0985,50.1156,1332687.0
2020-10-30 09:30:00,58.16,58.24,58.0,58.11,912700.0,49.9268,49.9954,49.7894,49.8838,912700.0
2020-10-30 10:00:00,58.1,58.19,57.72,57.72,1869968.0,49.8753,49.9525,49.5491,49.5491,1869968.0
2020-10-30 11:00:00,57.71,58.02,57.71,57.96,1067503.0,49.5405,49.8066,49.5405,49.7551,1067503.0
2020-10-30 12:00:00,57.96,58.17,57.93,57.95,1864588.0,49.7551,49.9353,49.7293,49.7465,1864588.0
2020-10-30 13:00:00,57.94,58.01,57.77,57.89,1007926.0,49.7379,49.798,49.592,49.695,1007926.0
2020-10-30 14:00:00,57.89,58.01,57.77,57.86,1442278.0,49.695,49.798,49.592,49.6692,1442278.0
2020-10-30 15:00:00,57.85,58.15,57.82,58.13,2476788.0,49.6606,49.9182,49.6349,49.901,2476788.0
2020-11-02 09:30:00,58.76,58.77,58.57,58.76,970531.0,50.4418,50.4504,50.2787,50.4418,970531.0
2020-11-02 10:00:00,58.77,58.84,58.67,58.71,1427119.0,50.4504,50.5105,50.3646,50.3989,1427119.0
2020-11-02 11:00:00,58.71,58.85,58.63,58.78,1230296.0,50.3989,50.5191,50.3302,50.459,1230296.0
2020-11-02 12:00:00,58.79,58.8,58.58,58.63,1113321.0,50.4676,50.4762,50.2873,50.3302,1113321.0
2020-11-02 13:00:00,58.62,58.64,58.42,58.44,1003639.0,50.3216,50.3388,50.15,50.1671,1003639.0
2020-11-02 14:00:00,58.44,58.78,58.43,58.7,1120263.0,50.1671,50.459,50.1585,50.3903,1120263.0
2020-11-02 15:00:00,58.7,58.84,58.68,58.83,1801936.0,50.3903,50.5105,50.3732,50.5019,1801936.0
2020-11-03 09:30:00,59.95,60.17,59.9,60.15,632397.0,51.4634,51.6522,51.4204,51.6351,632397.0
2020-11-03 10:00:00,60.16,60.4,60.13,60.39,925900.0,51.6436,51.8497,51.6179,51.8411,925900.0
2020-11-03 11:00:00,60.39,60.51,60.33,60.37,905302.0,51.8411,51.9441,51.7896,51.8239,905302.0
2020-11-03 12:00:00,60.38,60.4,60.25,60.25,641396.0,51.8325,51.8497,51.7209,51.7209,641396.0
2020-11-03 13:00:00,60.26,60.28,60.09,60.12,616943.0,51.7295,51.7467,51.5836,51.6093,616943.0
2020-11-03 14:00:00,60.11,60.33,60.11,60.3,757724.0,51.6007,51.7896,51.6007,51.7638,757724.0
2020-11-03 15:00:00,60.3,60.55,60.19,60.34,2441012.0,51.7638,51.9784,51.6694,51.7982,2441012.0
2020-11-04 09:30:00,60.55,60.78,60.35,60.78,940058.0,51.9784,52.1759,51.8067,52.1759,940058.0
2020-11-04 10:00:00,60.78,61.19,60.75,61.13,1479797.0,52.1759,52.5278,52.1501,52.4763,1479797.0
2020-11-04 11:00:00,61.13,61.44,60.94,61.4,1388281.0,52.4763,52.7424,52.3132,52.7081,1388281.0
2020-11-04 12:00:00,61.39,61.48,61.29,61.33,1430576.0,52.6995,52.7768,52.6137,52.648,1430576.0
2020-11-04 13:00:00,61.33,61.39,61.18,61.26,1822351.0,52.648,52.6995,52.5192,52.5879,1822351.0
2020-11-04 14:00:00,61.26,61.32,61.13,61.19,2219803.0,52.5879,52.6394,52.4763,52.5278,2219803.0
2020-11-04 15:00:00,61.19,61.22,60.87,60.95,3840169.0,52.5278,52.5536,52.2531,52.3218,3840169.0
2020-11-05 09:30:00,62.32,62.46,62.26,62.41,591589.0,53.4979,53.618,53.4464,53.5751,591589.0
2020-11-05 10:00:00,62.42,62.53,62.25,62.49,2277908.0,53.5837,53.6781,53.4378,53.6438,2277908.0
2020-11-05 11:00:00,62.5,62.52,62.23,62.25,799318.0,53.6524,53.6696,53.4206,53.4378,799318.0
2020-11-05 12:00:00,62.26,62.3,62.05,62.27,740522.0,53.4464,53.4807,53.2661,53.4549,740522.0
2020-11-05 13:00:00,62.28,62.37,62.21,62.31,882584.0,53.4635,53.5408,53.4034,53.4893,882584.0
2020-11-05 14:00:00,62.3,62.51,62.29,62.47,778251.0,53.4807,53.661,53.4721,53.6266,778251.0
2020-11-05 15:00:00,62.46,62.49,62.2,62.43,2303158.0,53.618,53.6438,53.3949,53.5923,2303158.0
2020-11-06 09:30:00,62.66,62.69,62.44,62.54,1021987.0,53.7897,53.8155,53.6009,53.6867,1021987.0
2020-11-06 10:00:00,62.56,62.75,62.48,62.54,1362098.0,53.7039,53.867,53.6352,53.6867,1362098.0
2020-11-06 11:00:00,62.54,62.73,62.51,62.68,1116186.0,53.6867,53.8498,53.661,53.8069,1116186.0
2020-11-06 12:00:00,62.68,62.73,62.58,62.65,717576.0,53.8069,53.8498,53.7211,53.7812,717576.0
2020-11-06 13:00:00,62.66,62.75,62.65,62.72,551157.0,53.7897,53.867,53.7812,53.8412,551157.0
2020-11-06 14:00:00,62.73,62.78,62.66,62.69,501540.0,53.8498,53.8927,53.7897,53.8155,501540.0
2020-11-06 15:00:00,62.69,62.83,62.5,62.58,1091376.0,53.8155,53.9357,53.6524,53.7211,1091376.0
2020-11-09 09:30:00,65.59,65.6,64.95,64.95,1447666.0,56.305,56.3135,55.7556,55.7556,1447666.0
2020-11-09 10:00:00,64.97,65.3,64.66,64.89,2266200.0,55.7727,56.056,55.5066,55.7041,2266200.0
2020-11-09 11:00:00,64.88,64.91,64.57,64.64,1979128.0,55.6955,55.7212,55.4294,55.4894,1979128.0
2020-11-09 12:00:00,64.64,64.94,64.64,64.91,1221841.0,55.4894,55.747,55.4894,55.7212,1221841.0
2020-11-09 13:00:00,64.92,64.97,64.74,64.8,685440.0,55.7298,55.7727,55.5753,55.6268,685440.0
2020-11-09 14:00:00,64.8,64.83,64.62,64.78,815177.0,55.6268,55.6525,55.4723,55.6096,815177.0
2020-11-09 15:00:00,64.78,64.84,64.35,64.37,2413620.0,55.6096,55.6611,55.2405,55.2577,2413620.0
2020-11-10 09:30:00,64.91,64.94,64.67,64.92,1203968.0,55.7212,55.747,55.5152,55.7298,1203968.0
2020-11-10 10:00:00,64.93,65.17,64.67,64.87,1500956.0,55.7384,55.9444,55.5152,55.6869,1500956.0
2020-11-10 11:00:00,64.86,65.11,64.84,64.99,1301411.0,55.6783,55.8929,55.6611,55.7899,1301411.0
2020-11-10 12:00:00,64.99,65.2,64.98,65.09,899948.0,55.7899,55.9702,55.7813,55.8757,899948.0
2020-11-10 13:00:00,65.12,65.15,64.88,65.08,795467.0,55.9015,55.9272,55.6955,55.8672,795467.0
2020-11-10 14:00:00,65.08,65.11,64.95,65.03,1090506.0,55.8672,55.8929,55.7556,55.8242,1090506.0
2020-11-10 15:00:00,65.03,65.07,64.8,64.85,1475211.0,55.8242,55.8586,55.6268,55.6697,1475211.0
2020-11-11 09:30:00,65.29,65.35,65.2,65.25,735073.0,56.0474,56.0989,55.9702,56.0131,735073.0
2020-11-11 10:00:00,65.27,65.35,65.17,65.34,593832.0,56.0303,56.0989,55.9444,56.0904,593832.0
2020-11-11 11:00:00,65.33,65.41,65.28,65.36,1420718.0,56.0818,56.1504,56.0388,56.1075,1420718.0
2020-11-11 12:00:00,65.35,65.42,65.31,65.41,305849.0,56.0989,56.159,56.0646,56.1504,305849.0
2020-11-11 13:00:00,65.41,65.43,65.32,65.33,599674.0,56.1504,56.1676,56.0732,56.0818,599674.0
2020-11-11 14:00:00,65.34,65.41,65.11,65.21,516650.0,56.0904,56.1504,55.8929,55.9788,516650.0
2020-11-11 15:00:00,65.21,65.39,65.12,65.38,1707614.0,55.9788,56.1333,55.9015,56.1247,1707614.0
2020-11-12 09:30:00,64.8,64.9,64.73,64.88,661720.0,55.6268,55.7126,55.5667,55.6955,661720.0
2020-11-12 10:00:00,64.86,65.02,64.85,64.98,658616.0,55.6783,55.8157,55.6697,55.7813,658616.0
2020-11-12 11:00:00,64.97,65.04,64.83,64.91,640295.0,55.7727,55.8328,55.6525,55.7212,640295.0
2020-11-12 12:00:00,64.9,64.94,64.52,64.62,637874.0,55.7126,55.747,55.3864,55.4723,637874.0
2020-11-12 13:00:00,64.61,64.65,64.49,64.65,509191.0,55.4637,55.498,55.3607,55.498,509191.0
2020-11-12 14:00:00,64.65,64.69,64.37,64.41,736781.0,55.498,55.5324,55.2577,55.292,736781.0
2020-11-12 15:00:00,64.41,64.48,64.29,64.43,1545359.0,55.292,55.3521,55.189,55.3092,1545359.0
2020-11-13 09:30:00,64.82,65.06,64.82,65.03,409734.0,55.644,55.85,55.644,55.8242,409734.0
2020-11-13 10:00:00,65.03,65.1,64.96,65.01,924967.0,55.8242,55.8843,55.7641,55.8071,924967.0
2020-11-13 11:00:00,65.01,65.18,64.96,65.09,677773.0,55.8071,55.953,55.7641,55.8757,677773.0
2020-11-13 12:00:00,65.1,65.17,65.08,65.17,760642.0,55.8843,55.9444,55.8672,55.9444,760642.0
2020-11-13 13:00:00,65.17,65.25,65.13,65.2,1335227.0,55.9444,56.0131,55.9101,55.9702,1335227.0
2020-11-13 14:00:00,65.21,65.37,65.2,65.35,1140282.0,55.9788,56.1161,55.9702,56.0989,1140282.0
2020-11-13 15:00:00,65.35,65.47,65.26,65.4,2007246.0,56.0989,56.2019,56.0217,56.1419,2007246.0
2020-11-16 09:30:00,66.19,66.19,65.94,66.03,932368.0,56.82,56.82,56.6054,56.6827,932368.0
2020-11-16 10:00:00,66.03,66.16,65.96,66.13,1089318.0,56.6827,56.7943,56.6226,56.7685,1089318.0
2020-11-16 11:00:00,66.14,66.15,65.96,66.03,1766432.0,56.7771,56.7857,56.6226,56.6827,1766432.0
2020-11-16 12:00:00,66.03,66.07,65.9,65.95,853801.0,56.6827,56.717,56.5711,56.614,853801.0
2020-11-16 13:00:00,65.95,65.97,65.8,65.89,1127518.0,56.614,56.6312,56.4852,56.5625,1127518.0
2020-11-16 14:00:00,65.89,66.0,65.85,65.92,845274.0,56.5625,56.6569,56.5282,56.5882,845274.0
2020-11-16 15:00:00,65.91,66.16,65.84,66.16,1675986.0,56.5797,56.7943,56.5196,56.7943,1675986.0
2020-11-17 09:30:00,65.91,65.95,65.76,65.77,742748.0,56.5797,56.614,56.4509,56.4595,742748.0
2020-11-17 10:00:00,65.77,66.11,65.74,66.08,1209852.0,56.4595,56.7513,56.4337,56.7256,1209852.0
2020-11-17 11:00:00,66.08,66.15,66.03,66.07,655006.0,56.7256,56.7857,56.6827,56.717,655006.0
2020-11-17 12:00:00,66.06,66.16,66.04,66.06,683420.0,56.7084,56.7943,56.6913,56.7084,683420.0
2020-11-17 13:00:00,66.07,66.15,66.06,66.12,459353.0,56.717,56.7857,56.7084,56.7599,459353.0
2020-11-17 14:00:00,66.12,66.25,66.12,66.2,461809.0,56.7599,56.8715,56.7599,56.8286,461809.0
2020-11-17 15:00:00,66.2,66.21,65.97,66.09,1209893.0,56.8286,56.8372,56.6312,56.7342,1209893.0
2020-11-18 09:30:00,66.18,66.27,66.16,66.22,486650.0,56.8114,56.8887,56.7943,56.8458,486650.0
2020-11-18 10:00:00,66.22,66.37,66.21,66.32,791044.0,56.8458,56.9745,56.8372,56.9316,791044.0
2020-11-18 11:00:00,66.32,66.38,66.31,66.37,1587713.0,56.9316,56.9831,56.923,56.9745,1587713.0
2020-11-18 12:00:00,66.37,66.41,66.28,66.29,409010.0,56.9745,57.0089,56.8973,56.9059,409010.0
2020-11-18 13:00:00,66.3,66.33,66.17,66.21,449340.0,56.9145,56.9402,56.8029,56.8372,449340.0
2020-11-18 14:00:00,66.2,66.24,66.02,66.09,1202558.0,56.8286,56.8629,56.6741,56.7342,1202558.0
2020-11-18 15:00:00,66.1,66.14,65.72,65.72,1814895.0,56.7428,56.7771,56.4166,56.4166,1814895.0
2020-11-19 09:30:00,65.74,65.87,65.59,65.84,555439.0,56.4337,56.5453,56.305,56.5196,555439.0
2020-11-19 10:00:00,65.84,65.91,65.67,65.83,6171418.0,56.5196,56.5797,56.3736,56.511,6171418.0
2020-11-19 11:00:00,65.83,65.89,65.75,65.79,1021551.0,56.511,56.5625,56.4423,56.4766,1021551.0
2020-11-19 12:00:00,65.79,65.85,65.71,65.75,623869.0,56.4766,56.5282,56.408,56.4423,623869.0
2020-11-19 13:00:00,65.75,65.94,65.75,65.93,1096884.0,56.4423,56.6054,56.4423,56.5968,1096884.0
2020-11-19 14:00:00,65.93,66.12,65.91,66.08,1131459.0,56.5968,56.7599,56.5797,56.7256,1131459.0
2020-11-19 15:00:00,66.08,66.22,66.02,66.19,3559253.0,56.7256,56.8458,56.6741,56.82,3559253.0
2020-11-20 09:30:00,66.2,66.35,66.19,66.23,344587.0,56.8286,56.9574,56.82,56.8544,344587.0
2020-11-20 10:00:00,66.24,66.29,66.12,66.2,985760.0,56.8629,56.9059,56.7599,56.8286,985760.0
2020-11-20 11:00:00,66.21,66.35,66.21,66.27,1146362.0,56.8372,56.9574,56.8372,56.8887,1146362.0
2020-11-20 12:00:00,66.28,66.33,66.22,66.33,1039689.0,56.8973,56.9402,56.8458,56.9402,1039689.0
2020-11-20 13:00:00,66.32,66.39,66.28,66.35,804754.0,56.9316,56.9917,56.8973,56.9574,804754.0
2020-11-20 14:00:00,66.35,66.46,66.32,66.42,626110.0,56.9574,57.0518,56.9316,57.0175,626110.0
2020-11-20 15:00:00,66.44,66.5,66.31,66.39,931713.0,57.0346,57.0861,56.923,56.9917,931713.0
2020-11-23 09:30:00,66.65,66.76,66.55,66.55,465237.0,57.2149,57.3093,57.1291,57.1291,465237.0
2020-11-23 10:00:00,66.54,66.55,66.32,66.4,1140042.0,57.1205,57.1291,56.9316,57.0003,1140042.0
2020-11-23 11:00:00,66.4,66.44,66.14,66.27,2948341.0,57.0003,57.0346,56.7771,56.8887,2948341.0
2020-11-23 12:00:00,66.26,66.45,66.21,66.45,565459.0,56.8801,57.0432,56.8372,57.0432,565459.0
2020-11-23 13:00:00,66.45,66.48,66.39,66.43,561257.0,57.0432,57.069,56.9917,57.026,561257.0
2020-11-23 14:00:00,66.43,66.55,66.29,66.54,774624.0,57.026,57.1291,56.9059,57.1205,774624.0
2020-11-23 15:00:00,66.55,66.65,66.28,66.37,1195415.0,57.1291,57.2149,56.8973,56.9745,1195415.0
2020-11-24 09:30:00,66.96,67.05,66.87,67.04,582627.0,57.481,57.5583,57.4038,57.5497,582627.0
2020-11-24 10:00:00,67.04,67.16,66.98,67.13,1071731.0,57.5497,57.6527,57.4982,57.627,1071731.0
2020-11-24 11:00:00,67.13,67.32,67.11,67.24,992236.0,57.627,57.7901,57.6098,57.7214,992236.0
2020-11-24 12:00:00,67.25,67.29,67.17,67.28,871626.0,57.73,57.7643,57.6613,57.7557,871626.0
2020-11-24 13:00:00,67.28,67.38,67.23,67.3,677204.0,57.7557,57.8416,57.7128,57.7729,677204.0
2020-11-24 14:00:00,67.31,67.32,67.19,67.31,1151979.0,57.7815,57.7901,57.6785,57.7815,1151979.0
2020-11-24 15:00:00,67.31,67.41,67.24,67.36,1491773.0,57.7815,57.8673,57.7214,57.8244,1491773.0
2020-11-25 09:30:00,66.94,67.02,66.85,66.9,518923.0,57.4639,57.5325,57.3866,57.4295,518923.0
2020-11-25 10:00:00,66.9,67.14,66.78,67.02,715018.0,57.4295,57.6355,57.3265,57.5325,715018.0
2020-11-25 11:00:00,67.01,67.16,67.01,67.13,1501396.0,57.5239,57.6527,57.5239,57.627,1501396.0
2020-11-25 12:00:00,67.14,67.28,67.12,67.27,475079.0,57.6355,57.7557,57.6184,57.7471,475079.0
2020-11-25 13:00:00,67.28,67.36,67.24,67.36,850270.0,57.7557,57.8244,57.7214,57.8244,850270.0
2020-11-25 14:00:00,67.36,67.38,67.23,67.3,1058660.0,57.8244,57.8416,57.7128,57.7729,1058660.0
2020-11-25 15:00:00,67.3,67.37,67.22,67.23,1655992.0,57.7729,57.833,57.7042,57.7128,1655992.0
2020-11-27 09:30:00,67.44,67.65,67.39,67.61,497166.0,57.8931,58.0733,57.8501,58.039,497166.0
2020-11-27 10:00:00,67.6,67.7,67.57,67.61,728061.0,58.0304,58.1163,58.0047,58.039,728061.0
2020-11-27 11:00:00,67.62,67.74,67.57,67.63,900725.0,58.0476,58.1506,58.0047,58.0562,900725.0
2020-11-27 12:00:00,67.62,67.71,67.55,67.7,494537.0,58.0476,58.1248,57.9875,58.1163,494537.0
2020-11-30 09:30:00,67.47,67.51,67.26,67.41,592709.0,57.9188,57.9532,57.7386,57.8673,592709.0
2020-11-30 10:00:00,67.43,67.47,67.04,67.15,1526444.0,57.8845,57.9188,57.5497,57.6441,1526444.0
2020-11-30 11:00:00,67.15,67.16,66.55,66.73,2108270.0,57.6441,57.6527,57.1291,57.2836,2108270.0
2020-11-30 12:00:00,66.71,66.8,66.66,66.78,979478.0,57.2664,57.3437,57.2235,57.3265,979478.0
2020-11-30 13:00:00,66.78,66.82,66.7,66.7,825081.0,57.3265,57.3608,57.2578,57.2578,825081.0
2020-11-30 14:00:00,66.7,66.76,66.62,66.75,746645.0,57.2578,57.3093,57.1892,57.3007,746645.0
2020-11-30 15:00:00,66.75,66.77,66.23,66.25,5543428.0,57.3007,57.3179,56.8544,56.8715,5543428.0
2020-12-01 09:30:00,67.41,67.58,67.35,67.52,687264.0,57.8673,58.0133,57.8158,57.9617,687264.0
2020-12-01 10:00:00,67.52,67.65,67.45,67.6,1026910.0,57.9617,58.0733,57.9017,58.0304,1026910.0
2020-12-01 11:00:00,67.61,67.85,67.59,67.64,2602060.0,58.039,58.245,58.0218,58.0648,2602060.0
2020-12-01 12:00:00,67.64,67.82,67.64,67.78,1010395.0,58.0648,58.2193,58.0648,58.1849,1010395.0
2020-12-01 13:00:00,67.78,67.83,67.76,67.8,868280.0,58.1849,58.2279,58.1678,58.2021,868280.0
2020-12-01 14:00:00,67.8,67.86,67.74,67.75,590672.0,58.2021,58.2536,58.1506,58.1592,590672.0
2020-12-01 15:00:00,67.74,67.9,67.63,67.85,2648964.0,58.1506,58.288,58.0562,58.245,2648964.0
2020-12-02 09:30:00,67.5,67.63,67.43,67.63,431403.0,57.9446,58.0562,57.8845,58.0562,431403.0
2020-12-02 10:00:00,67.62,67.8,67.62,67.73,770560.0,58.0476,58.2021,58.0476,58.142,770560.0
2020-12-02 11:00:00,67.73,67.88,67.72,67.86,1196931.0,58.142,58.2708,58.1334,58.2536,1196931.0
2020-12-02 12:00:00,67.86,67.88,67.8,67.81,909021.0,58.2536,58.2708,58.2021,58.2107,909021.0
2020-12-02 13:00:00,67.81,67.83,67.73,67.77,662802.0,58.2107,58.2279,58.142,58.1764,662802.0
2020-12-02 14:00:00,67.78,67.9,67.71,67.89,914715.0,58.1849,58.288,58.1248,58.2794,914715.0
2020-12-02 15:00:00,67.88,67.89,67.77,67.8,1219628.0,58.2708,58.2794,58.1764,58.2021,1219628.0
2020-12-03 09:30:00,68.07,68.09,67.93,68.08,454680.0,58.4339,58.4511,58.3137,58.4425,454680.0
2020-12-03 10:00:00,68.08,68.29,68.07,68.23,687381.0,58.4425,58.6227,58.4339,58.5712,687381.0
2020-12-03 11:00:00,68.24,68.26,68.12,68.23,569752.0,58.5798,58.597,58.4768,58.5712,569752.0
2020-12-03 12:00:00,68.23,68.26,68.11,68.17,988604.0,58.5712,58.597,58.4682,58.5197,988604.0
2020-12-03 13:00:00,68.17,68.19,68.03,68.05,516810.0,58.5197,58.5369,58.3995,58.4167,516810.0
2020-12-03 14:00:00,68.05,68.16,68.05,68.15,452710.0,58.4167,58.5111,58.4167,58.5026,452710.0
2020-12-03 15:00:00,68.15,68.22,67.84,67.98,2785366.0,58.5026,58.5627,58.2364,58.3566,2785366.0
2020-12-04 09:30:00,68.37,68.55,68.34,68.51,459858.0,58.6914,58.8459,58.6657,58.8116,459858.0
2020-12-04 10:00:00,68.51,68.52,68.36,68.37,1017834.0,58.8116,58.8202,58.6828,58.6914,1017834.0
2020-12-04 11:00:00,68.38,68.53,68.34,68.5,687452.0,58.7,58.8288,58.6657,58.803,687452.0
2020-12-04 12:00:00,68.5,68.52,68.44,68.46,680616.0,58.803,58.8202,58.7515,58.7687,680616.0
2020-12-04 13:00:00,68.46,68.54,68.44,68.45,477683.0,58.7687,58.8374,58.7515,58.7601,477683.0
2020-12-04 14:00:00,68.45,68.49,68.36,68.4,897118.0,58.7601,58.7944,58.6828,58.7172,897118.0
2020-12-04 15:00:00,68.4,68.5,68.31,68.5,1883428.0,58.7172,58.803,58.6399,58.803,1883428.0
2020-12-07 09:30:00,67.98,68.09,67.96,68.09,648479.0,58.3566,58.4511,58.3395,58.4511,648479.0
2020-12-07 10:00:00,68.1,68.11,67.98,68.04,1118874.0,58.4596,58.4682,58.3566,58.4081,1118874.0
2020-12-07 11:00:00,68.04,68.19,68.01,68.15,981366.0,58.4081,58.5369,58.3824,58.5026,981366.0
2020-12-07 12:00:00,68.14,68.19,68.11,68.12,349509.0,58.494,58.5369,58.4682,58.4768,349509.0
2020-12-07 13:00:00,68.11,68.11,67.94,68.01,761364.0,58.4682,58.4682,58.3223,58.3824,761364.0
2020-12-07 14:00:00,68.0,68.05,67.95,67.98,621982.0,58.3738,58.4167,58.3309,58.3566,621982.0
2020-12-07 15:00:00,67.99,68.0,67.79,67.93,1971651.0,58.3652,58.3738,58.1935,58.3137,1971651.0
2020-12-08 09:30:00,67.81,68.02,67.8,67.97,809471.0,58.2107,58.391,58.2021,58.348,809471.0
2020-12-08 10:00:00,67.98,68.06,67.82,68.05,694659.0,58.3566,58.4253,58.2193,58.4167,694659.0
2020-12-08 11:00:00,68.06,68.13,68.04,68.1,589478.0,58.4253,58.4854,58.4081,58.4596,589478.0
2020-12-08 12:00:00,68.1,68.16,68.07,68.12,748278.0,58.4596,58.5111,58.4339,58.4768,748278.0
2020-12-08 13:00:00,68.12,68.17,68.1,68.11,796604.0,58.4768,58.5197,58.4596,58.4682,796604.0
2020-12-08 14:00:00,68.11,68.2,68.09,68.12,889996.0,58.4682,58.5455,58.4511,58.4768,889996.0
2020-12-08 15:00:00,68.12,68.14,68.05,68.13,1858419.0,58.4768,58.494,58.4167,58.4854,1858419.0
2020-12-09 09:30:00,68.56,68.58,68.43,68.46,673854.0,58.8545,58.8717,58.7429,58.7687,673854.0
2020-12-09 10:00:00,68.47,68.48,68.28,68.29,907724.0,58.7773,58.7858,58.6142,58.6227,907724.0
2020-12-09 11:00:00,68.29,68.3,68.15,68.29,906271.0,58.6227,58.6313,58.5026,58.6227,906271.0
2020-12-09 12:00:00,68.29,68.31,68.03,68.16,887429.0,58.6227,58.6399,58.3995,58.5111,887429.0
2020-12-09 13:00:00,68.16,68.16,67.8,67.8,919220.0,58.5111,58.5111,58.2021,58.2021,919220.0
2020-12-09 14:00:00,67.81,68.07,67.81,68.05,1101882.0,58.2107,58.4339,58.2107,58.4167,1101882.0
2020-12-09 15:00:00,68.04,68.31,67.96,68.22,3817266.0,58.4081,58.6399,58.3395,58.5627,3817266.0
2020-12-10 09:30:00,67.84,68.32,67.82,68.31,1105860.0,58.2364,58.6485,58.2193,58.6399,1105860.0
2020-12-10 10:00:00,68.31,68.42,68.2,68.31,1185283.0,58.6399,58.7343,58.5455,58.6399,1185283.0
2020-12-10 11:00:00,68.31,68.37,68.06,68.11,1141912.0,58.6399,58.6914,58.4253,58.4682,1141912.0
2020-12-10 12:00:00,68.1,68.26,68.09,68.2,1327270.0,58.4596,58.597,58.4511,58.5455,1327270.0
2020-12-10 13:00:00,68.19,68.26,68.13,68.2,1057898.0,58.5369,58.597,58.4854,58.5455,1057898.0
2020-12-10 14:00:00,68.21,68.27,68.11,68.2,791893.0,58.5541,58.6056,58.4682,58.5455,791893.0
2020-12-10 15:00:00,68.21,68.41,68.21,68.27,3076413.0,58.5541,58.7258,58.5541,58.6056,3076413.0
2020-12-11 09:30:00,67.92,67.95,67.81,67.9,473916.0,58.3051,58.3309,58.2107,58.288,473916.0
2020-12-11 10:00:00,67.9,68.09,67.88,67.89,494199.0,58.288,58.4511,58.2708,58.2794,494199.0
2020-12-11 11:00:00,67.9,67.95,67.81,67.86,779219.0,58.288,58.3309,58.2107,58.2536,779219.0
2020-12-11 12:00:00,67.86,67.87,67.68,67.81,629113.0,58.2536,58.2622,58.0991,58.2107,629113.0
2020-12-11 13:00:00,67.81,67.96,67.78,67.95,750739.0,58.2107,58.3395,58.1849,58.3309,750739.0
2020-12-11 14:00:00,67.95,68.02,67.92,67.96,855871.0,58.3309,58.391,58.3051,58.3395,855871.0
2020-12-11 15:00:00,67.96,68.08,67.94,68.08,1156792.0,58.3395,58.4425,58.3223,58.4425,1156792.0
2020-12-14 09:30:00,68.05,68.1,67.96,68.01,365200.0,58.946,58.9893,58.868,58.9113,365200.0
2020-12-14 10:00:00,68.02,68.03,67.8,67.81,502928.0,58.92,58.9286,58.7294,58.7381,502928.0
2020-12-14 11:00:00,67.8,67.87,67.68,67.75,667627.0,58.7294,58.79,58.6255,58.6861,667627.0
2020-12-14 12:00:00,67.76,67.85,67.72,67.77,2352009.0,58.6948,58.7727,58.6601,58.7034,2352009.0
2020-12-14 13:00:00,67.78,67.81,67.68,67.73,535964.0,58.7121,58.7381,58.6255,58.6688,535964.0
2020-12-14 14:00:00,67.74,67.76,67.64,67.73,607963.0,58.6774,58.6948,58.5908,58.6688,607963.0
2020-12-14 15:00:00,67.74,67.75,67.56,67.61,1933995.0,58.6774,58.6861,58.5215,58.5648,1933995.0
2020-12-15 09:30:00,67.92,67.93,67.76,67.78,338292.0,58.8334,58.842,58.6948,58.7121,338292.0
2020-12-15 10:00:00,67.8,67.93,67.78,67.91,574266.0,58.7294,58.842,58.7121,58.8247,574266.0
2020-12-15 11:00:00,67.91,68.07,67.82,68.03,820297.0,58.8247,58.9633,58.7467,58.9286,820297.0
2020-12-15 12:00:00,68.03,68.19,68.03,68.18,509681.0,58.9286,59.0672,58.9286,59.0586,509681.0
2020-12-15 13:00:00,68.19,68.26,68.17,68.2,660345.0,59.0672,59.1279,59.0499,59.0759,660345.0
2020-12-15 14:00:00,68.2,68.26,68.16,68.26,754467.0,59.0759,59.1279,59.0412,59.1279,754467.0
2020-12-15 15:00:00,68.25,68.37,68.24,68.37,994926.0,59.1192,59.2232,59.1105,59.2232,994926.0
2020-12-16 09:30:00,68.42,68.51,68.38,68.47,442606.0,59.2665,59.3444,59.2318,59.3098,442606.0
2020-12-16 10:00:00,68.47,68.54,68.36,68.5,714028.0,59.3098,59.3704,59.2145,59.3358,714028.0
2020-12-16 11:00:00,68.51,68.56,68.44,68.53,710930.0,59.3444,59.3877,59.2838,59.3617,710930.0
2020-12-16 12:00:00,68.53,68.55,68.42,68.48,1022763.0,59.3617,59.3791,59.2665,59.3184,1022763.0
2020-12-16 13:00:00,68.48,68.51,68.43,68.5,494227.0,59.3184,59.3444,59.2751,59.3358,494227.0
2020-12-16 14:00:00,68.52,68.57,68.22,68.52,863555.0,59.3531,59.3964,59.0932,59.3531,863555.0
2020-12-16 15:00:00,68.52,68.68,68.49,68.59,1262352.0,59.3531,59.4917,59.3271,59.4137,1262352.0
2020-12-17 09:30:00,69.19,69.3,69.16,69.27,724858.0,59.9335,60.0287,59.9075,60.0027,724858.0
2020-12-17 10:00:00,69.27,69.31,69.14,69.17,1056820.0,60.0027,60.0374,59.8901,59.9161,1056820.0
2020-12-17 11:00:00,69.17,69.19,69.08,69.15,701583.0,59.9161,59.9335,59.8382,59.8988,701583.0
2020-12-17 12:00:00,69.17,69.19,69.11,69.18,454257.0,59.9161,59.9335,59.8642,59.9248,454257.0
2020-12-17 13:00:00,69.18,69.22,69.14,69.19,545365.0,59.9248,59.9594,59.8901,59.9335,545365.0
2020-12-17 14:00:00,69.19,69.24,69.17,69.17,715697.0,59.9335,59.9768,59.9161,59.9161,715697.0
2020-12-17 15:00:00,69.18,69.2,69.04,69.11,2013799.0,59.9248,59.9421,59.8035,59.8642,2013799.0
2020-12-18 09:30:00,69.08,69.08,68.85,68.92,587041.0,59.8382,59.8382,59.6389,59.6996,587041.0
2020-12-18 10:00:00,68.92,68.96,68.81,68.86,832223.0,59.6996,59.7342,59.6043,59.6476,832223.0
2020-12-18 11:00:00,68.87,68.89,68.74,68.84,1151735.0,59.6563,59.6736,59.5437,59.6303,1151735.0
2020-12-18 12:00:00,68.83,68.94,68.82,68.87,420924.0,59.6216,59.7169,59.613,59.6563,420924.0
2020-12-18 13:00:00,68.87,68.9,68.81,68.83,395202.0,59.6563,59.6822,59.6043,59.6216,395202.0
2020-12-18 14:00:00,68.83,68.83,68.72,68.77,499113.0,59.6216,59.6216,59.5263,59.5696,499113.0
2020-12-18 15:00:00,68.77,68.91,68.66,68.77,2039048.0,59.5696,59.6909,59.4744,59.5696,2039048.0
2020-12-21 09:30:00,67.1,67.25,67.06,67.07,560399.0,58.1231,58.253,58.0884,58.0971,560399.0
2020-12-21 10:00:00,67.06,67.26,66.88,67.19,1422630.0,58.0884,58.2617,57.9325,58.201,1422630.0
2020-12-21 11:00:00,67.2,67.55,67.18,67.52,1869252.0,58.2097,58.5129,58.1924,58.4869,1869252.0
2020-12-21 12:00:00,67.52,67.79,67.51,67.77,627437.0,58.4869,58.7207,58.4782,58.7034,627437.0
2020-12-21 13:00:00,67.78,67.95,67.76,67.9,757951.0,58.7121,58.8593,58.6948,58.816,757951.0
2020-12-21 14:00:00,67.91,68.06,67.87,68.02,1079327.0,58.8247,58.9546,58.79,58.92,1079327.0
2020-12-21 15:00:00,68.02,68.05,67.8,67.93,1582949.0,58.92,58.946,58.7294,58.842,1582949.0
2020-12-22 09:30:00,67.77,67.77,67.62,67.64,746958.0,58.7034,58.7034,58.5735,58.5908,746958.0
2020-12-22 10:00:00,67.64,67.84,67.55,67.7,1488657.0,58.5908,58.7641,58.5129,58.6428,1488657.0
2020-12-22 11:00:00,67.7,67.84,67.57,67.68,951578.0,58.6428,58.7641,58.5302,58.6255,951578.0
2020-12-22 12:00:00,67.68,67.76,67.66,67.76,469425.0,58.6255,58.6948,58.6081,58.6948,469425.0
2020-12-22 13:00:00,67.76,67.81,67.74,67.77,435797.0,58.6948,58.7381,58.6774,58.7034,435797.0
2020-12-22 14:00:00,67.77,67.8,67.68,67.77,554536.0,58.7034,58.7294,58.6255,58.7034,554536.0
2020-12-22 15:00:00,67.77,67.83,67.65,67.77,1052898.0,58.7034,58.7554,58.5995,58.7034,1052898.0
2020-12-23 09:30:00,68.37,68.49,68.35,68.42,338862.0,59.2232,59.3271,59.2058,59.2665,338862.0
2020-12-23 10:00:00,68.42,68.51,68.29,68.37,620828.0,59.2665,59.3444,59.1539,59.2232,620828.0
2020-12-23 11:00:00,68.36,68.55,68.36,68.52,1299831.0,59.2145,59.3791,59.2145,59.3531,1299831.0
2020-12-23 12:00:00,68.53,68.54,68.44,68.47,682003.0,59.3617,59.3704,59.2838,59.3098,682003.0
2020-12-23 13:00:00,68.47,68.58,68.46,68.53,378976.0,59.3098,59.4051,59.3011,59.3617,378976.0
2020-12-23 14:00:00,68.53,68.55,68.45,68.46,832940.0,59.3617,59.3791,59.2925,59.3011,832940.0
2020-12-23 15:00:00,68.45,68.62,68.41,68.52,1133978.0,59.2925,59.4397,59.2578,59.3531,1133978.0
2020-12-24 09:30:00,68.61,68.64,68.54,68.63,1190057.0,59.431,59.457,59.3704,59.4484,1190057.0
2020-12-24 10:00:00,68.64,68.66,68.46,68.47,1832539.0,59.457,59.4744,59.3011,59.3098,1832539.0
2020-12-24 11:00:00,68.47,68.53,68.42,68.44,1667694.0,59.3098,59.3617,59.2665,59.2838,1667694.0
2020-12-24 12:00:00,68.44,68.61,68.39,68.58,1203020.0,59.2838,59.431,59.2405,59.4051,1203020.0
2020-12-28 09:30:00,69.18,69.3,69.17,69.26,906253.0,59.9248,60.0287,59.9161,59.9941,906253.0
2020-12-28 10:00:00,69.25,69.28,69.1,69.17,599293.0,59.9854,60.0114,59.8555,59.9161,599293.0
2020-12-28 11:00:00,69.17,69.25,69.12,69.14,823850.0,59.9161,59.9854,59.8728,59.8901,823850.0
2020-12-28 12:00:00,69.14,69.15,69.06,69.09,454206.0,59.8901,59.8988,59.8208,59.8468,454206.0
2020-12-28 13:00:00,69.08,69.14,69.06,69.11,553781.0,59.8382,59.8901,59.8208,59.8642,553781.0
2020-12-28 14:00:00,69.1,69.13,69.08,69.11,311126.0,59.8555,59.8815,59.8382,59.8642,311126.0
2020-12-28 15:00:00,69.11,69.13,69.01,69.12,905759.0,59.8642,59.8815,59.7775,59.8728,905759.0
2020-12-29 09:30:00,69.94,69.99,69.75,69.81,389679.0,60.5831,60.6264,60.4185,60.4705,389679.0
2020-12-29 10:00:00,69.8,69.88,69.66,69.79,746186.0,60.4618,60.5311,60.3406,60.4532,746186.0
2020-12-29 11:00:00,69.78,69.85,69.73,69.79,1180464.0,60.4445,60.5052,60.4012,60.4532,1180464.0
2020-12-29 12:00:00,69.79,69.81,69.48,69.56,1168217.0,60.4532,60.4705,60.1847,60.2539,1168217.0
2020-12-29 13:00:00,69.56,69.63,69.51,69.62,728175.0,60.2539,60.3146,60.2106,60.3059,728175.0
2020-12-29 14:00:00,69.62,69.63,69.51,69.59,1020871.0,60.3059,60.3146,60.2106,60.2799,1020871.0
2020-12-29 15:00:00,69.59,69.67,69.56,69.6,1681545.0,60.2799,60.3492,60.2539,60.2886,1681545.0
2020-12-30 09:30:00,69.93,70.13,69.93,70.13,515757.0,60.5744,60.7477,60.5744,60.7477,515757.0
2020-12-30 10:00:00,70.12,70.15,70.02,70.09,583648.0,60.739,60.765,60.6524,60.713,583648.0
2020-12-30 11:00:00,70.09,70.15,69.93,69.98,3078890.0,60.713,60.765,60.5744,60.6178,3078890.0
2020-12-30 12:00:00,69.97,70.01,69.94,69.99,336725.0,60.6091,60.6437,60.5831,60.6264,336725.0
2020-12-30 13:00:00,70.0,70.04,69.96,69.97,345833.0,60.6351,60.6697,60.6004,60.6091,345833.0
2020-12-30 14:00:00,69.97,69.98,69.79,69.81,633670.0,60.6091,60.6178,60.4532,60.4705,633670.0
2020-12-30 15:00:00,69.82,69.87,69.67,69.69,1277716.0,60.4792,60.5225,60.3492,60.3666,1277716.0
2020-12-31 09:30:00,69.68,69.68,69.29,69.44,1147497.0,60.3579,60.3579,60.0201,60.15,1147497.0
2020-12-31 10:00:00,69.45,69.55,69.28,69.34,2336145.0,60.1587,60.2453,60.0114,60.0634,2336145.0
2020-12-31 11:00:00,69.34,69.36,69.14,69.23,2721835.0,60.0634,60.0807,59.8901,59.9681,2721835.0
2020-12-31 12:00:00,69.23,69.32,69.22,69.25,455444.0,59.9681,60.0461,59.9594,59.9854,455444.0
2020-12-31 13:00:00,69.26,69.28,69.16,69.23,963498.0,59.9941,60.0114,59.9075,59.9681,963498.0
2020-12-31 14:00:00,69.23,69.32,69.18,69.18,2307295.0,59.9681,60.0461,59.9248,59.9248,2307295.0
2020-12-31 15:00:00,69.19,69.25,68.98,69.13,4585600.0,59.9335,59.9854,59.7515,59.8815,4585600.0
2021-01-04 09:30:00,70.44,70.48,70.26,70.28,970213.0,61.0162,61.0509,60.8603,60.8776,970213.0
2021-01-04 10:00:00,70.3,70.32,69.79,69.83,1624997.0,60.8949,60.9123,60.4532,60.4878,1624997.0
2021-01-04 11:00:00,69.82,69.95,69.4,69.42,1867799.0,60.4792,60.5918,60.1154,60.1327,1867799.0
2021-01-04 12:00:00,69.42,69.5,69.21,69.42,1619430.0,60.1327,60.202,59.9508,60.1327,1619430.0
2021-01-04 13:00:00,69.42,69.72,69.38,69.7,1090529.0,60.1327,60.3925,60.098,60.3752,1090529.0
2021-01-04 14:00:00,69.7,69.71,69.44,69.62,1864599.0,60.3752,60.3839,60.15,60.3059,1864599.0
2021-01-04 15:00:00,69.61,69.63,69.4,69.49,6332583.0,60.2973,60.3146,60.1154,60.1933,6332583.0
2021-01-05 09:30:00,69.7,69.97,69.7,69.89,979905.0,60.3752,60.6091,60.3752,60.5398,979905.0
2021-01-05 10:00:00,69.9,69.96,69.7,69.73,2133773.0,60.5485,60.6004,60.3752,60.4012,2133773.0
2021-01-05 11:00:00,69.73,70.1,69.69,70.01,1500180.0,60.4012,60.7217,60.3666,60.6437,1500180.0
2021-01-05 12:00:00,70.03,70.24,70.03,70.24,1693415.0,60.6611,60.843,60.6611,60.843,1693415.0
2021-01-05 13:00:00,70.23,70.28,70.2,70.27,306203.0,60.8343,60.8776,60.8083,60.869,306203.0
2021-01-05 14:00:00,70.28,70.42,70.28,70.32,1024786.0,60.8776,60.9989,60.8776,60.9123,1024786.0
2021-01-05 15:00:00,70.32,70.4,70.18,70.26,1738722.0,60.9123,60.9816,60.791,60.8603,1738722.0
2021-01-06 09:30:00,70.37,70.9,70.34,70.84,1122451.0,60.9556,61.4147,60.9296,61.3627,1122451.0
2021-01-06 10:00:00,70.85,71.05,70.81,70.88,1054158.0,61.3714,61.5446,61.3367,61.3974,1054158.0
2021-01-06 11:00:00,70.9,71.01,70.81,70.98,1437962.0,61.4147,61.51,61.3367,61.484,1437962.0
2021-01-06 12:00:00,70.98,71.27,70.96,71.25,3253992.0,61.484,61.7352,61.4667,61.7179,3253992.0
2021-01-06 13:00:00,71.25,71.43,71.25,71.34,2644875.0,61.7179,61.8738,61.7179,61.7958,2644875.0
2021-01-06 14:00:00,71.35,71.39,70.93,71.11,1725586.0,61.8045,61.8391,61.4407,61.5966,1725586.0
2021-01-06 15:00:00,71.11,71.24,70.98,71.1,2571250.0,61.5966,61.7092,61.484,61.5879,2571250.0
2021-01-07 09:30:00,70.94,71.06,70.91,71.01,693574.0,61.4493,61.5533,61.4233,61.51,693574.0
2021-01-07 10:00:00,71.02,71.17,70.97,71.1,1265093.0,61.5186,61.6486,61.4753,61.5879,1265093.0
2021-01-07 11:00:00,71.12,71.21,70.97,70.99,1130518.0,61.6052,61.6832,61.4753,61.4926,1130518.0
2021-01-07 12:00:00,71.0,71.04,70.91,70.98,539359.0,61.5013,61.5359,61.4233,61.484,539359.0
2021-01-07 13:00:00,70.99,71.08,70.94,71.05,601577.0,61.4926,61.5706,61.4493,61.5446,601577.0
2021-01-07 14:00:00,71.05,71.1,70.99,71.09,699184.0,61.5446,61.5879,61.4926,61.5793,699184.0
2021-01-07 15:00:00,71.09,71.22,71.03,71.15,1491525.0,61.5793,61.6919,61.5273,61.6312,1491525.0
2021-01-08 09:30:00,71.64,71.77,71.51,71.56,388098.0,62.0557,62.1683,61.9431,61.9864,388098.0
2021-01-08 10:00:00,71.58,71.67,71.31,71.62,918210.0,62.0037,62.0817,61.7698,62.0384,918210.0
2021-01-08 11:00:00,71.61,71.64,71.41,71.59,1101092.0,62.0297,62.0557,61.8564,62.0124,1101092.0
2021-01-08 12:00:00,71.6,71.63,71.42,71.45,598373.0,62.021,62.047,61.8651,61.8911,598373.0
2021-01-08 13:00:00,71.44,71.44,71.01,71.14,1028232.0,61.8824,61.8824,61.51,61.6226,1028232.0
2021-01-08 14:00:00,71.17,71.41,71.16,71.37,1007025.0,61.6486,61.8564,61.6399,61.8218,1007025.0
2021-01-08 15:00:00,71.37,71.75,71.36,71.73,1457021.0,61.8218,62.151,61.8131,62.1336,1457021.0
2021-01-11 09:30:00,70.43,70.69,70.41,70.65,539833.0,61.0076,61.2328,60.9902,61.1981,539833.0
2021-01-11 10:00:00,70.65,70.79,70.61,70.77,1038433.0,61.1981,61.3194,61.1635,61.3021,1038433.0
2021-01-11 11:00:00,70.77,70.88,70.62,70.85,867474.0,61.3021,61.3974,61.1721,61.3714,867474.0
2021-01-11 12:00:00,70.85,70.96,70.83,70.92,370380.0,61.3714,61.4667,61.354,61.432,370380.0
2021-01-11 13:00:00,70.92,71.0,70.79,70.84,389790.0,61.432,61.5013,61.3194,61.3627,389790.0
2021-01-11 14:00:00,70.84,70.89,70.77,70.88,887688.0,61.3627,61.406,61.3021,61.3974,887688.0
2021-01-11 15:00:00,70.88,70.9,70.74,70.77,1321530.0,61.3974,61.4147,61.2761,61.3021,1321530.0
2021-01-12 09:30:00,70.8,70.83,70.59,70.78,433130.0,61.3281,61.354,61.1462,61.3107,433130.0
2021-01-12 10:00:00,70.76,70.97,70.73,70.92,545302.0,61.2934,61.4753,61.2674,61.432,545302.0
2021-01-12 11:00:00,70.92,71.0,70.67,70.82,1419017.0,61.432,61.5013,61.2154,61.3454,1419017.0
2021-01-12 12:00:00,70.81,70.82,70.56,70.78,4889225.0,61.3367,61.3454,61.1202,61.3107,4889225.0
2021-01-12 13:00:00,70.78,70.97,70.76,70.92,671339.0,61.3107,61.4753,61.2934,61.432,671339.0
2021-01-12 14:00:00,70.91,71.08,70.91,71.0,1086281.0,61.4233,61.5706,61.4233,61.5013,1086281.0
2021-01-12 15:00:00,71.01,71.16,70.99,71.09,2036115.0,61.51,61.6399,61.4926,61.5793,2036115.0
2021-01-13 09:30:00,71.05,71.12,70.98,71.07,478684.0,61.5446,61.6052,61.484,61.5619,478684.0
2021-01-13 10:00:00,71.06,71.2,70.95,71.12,904355.0,61.5533,61.6745,61.458,61.6052,904355.0
2021-01-13 11:00:00,71.13,71.13,71.0,71.07,756817.0,61.6139,61.6139,61.5013,61.5619,756817.0
2021-01-13 12:00:00,71.06,71.15,70.88,71.13,1051558.0,61.5533,61.6312,61.3974,61.6139,1051558.0
2021-01-13 13:00:00,71.12,71.18,71.08,71.12,853680.0,61.6052,61.6572,61.5706,61.6052,853680.0
2021-01-13 14:00:00,71.12,71.18,71.06,71.11,1370034.0,61.6052,61.6572,61.5533,61.5966,1370034.0
2021-01-13 15:00:00,71.1,71.12,70.97,71.0,2138998.0,61.5879,61.6052,61.4753,61.5013,2138998.0
2021-01-14 09:30:00,71.18,71.37,71.18,71.34,677014.0,61.6572,61.8218,61.6572,61.7958,677014.0
2021-01-14 10:00:00,71.33,71.45,71.31,71.42,1582989.0,61.7872,61.8911,61.7698,61.8651,1582989.0
2021-01-14 11:00:00,71.41,71.59,71.38,71.56,2041007.0,61.8564,62.0124,61.8305,61.9864,2041007.0
2021-01-14 12:00:00,71.56,71.69,71.5,71.64,2082222.0,61.9864,62.099,61.9344,62.0557,2082222.0
2021-01-14 13:00:00,71.64,71.7,71.52,71.53,3437899.0,62.0557,62.1077,61.9517,61.9604,3437899.0
2021-01-14 14:00:00,71.53,71.61,71.51,71.56,982068.0,61.9604,62.0297,61.9431,61.9864,982068.0
2021-01-14 15:00:00,71.56,71.59,71.44,71.53,2789001.0,61.9864,62.0124,61.8824,61.9604,2789001.0
2021-01-15 09:30:00,70.63,70.75,70.55,70.6,652259.0,61.1808,61.2847,61.1115,61.1548,652259.0
2021-01-15 10:00:00,70.6,70.64,70.01,70.38,1377618.0,61.1548,61.1895,60.6437,60.9642,1377618.0
2021-01-15 11:00:00,70.39,70.57,70.26,70.5,1453864.0,60.9729,61.1288,60.8603,61.0682,1453864.0
2021-01-15 12:00:00,70.51,70.57,70.42,70.56,1194901.0,61.0769,61.1288,60.9989,61.1202,1194901.0
2021-01-15 13:00:00,70.56,70.62,70.5,70.54,1287400.0,61.1202,61.1721,61.0682,61.1028,1287400.0
2021-01-15 14:00:00,70.55,70.61,70.49,70.52,836433.0,61.1115,61.1635,61.0595,61.0855,836433.0
2021-01-15 15:00:00,70.52,70.6,70.38,70.39,1296703.0,61.0855,61.1548,60.9642,60.9729,1296703.0
2021-01-19 09:30:00,71.0,71.0,70.65,70.75,1055069.0,61.5013,61.5013,61.1981,61.2847,1055069.0
2021-01-19 10:00:00,70.76,70.93,70.66,70.84,1181321.0,61.2934,61.4407,61.2068,61.3627,1181321.0
2021-01-19 11:00:00,70.83,70.88,70.65,70.77,1760086.0,61.354,61.3974,61.1981,61.3021,1760086.0
2021-01-19 12:00:00,70.76,70.89,70.75,70.87,668246.0,61.2934,61.406,61.2847,61.3887,668246.0
2021-01-19 13:00:00,70.87,70.9,70.82,70.86,797724.0,61.3887,61.4147,61.3454,61.38,797724.0
2021-01-19 14:00:00,70.86,70.92,70.83,70.89,705242.0,61.38,61.432,61.354,61.406,705242.0
2021-01-19 15:00:00,70.9,70.96,70.86,70.93,2048505.0,61.4147,61.4667,61.38,61.4407,2048505.0
2021-01-20 09:30:00,71.09,71.12,70.95,71.02,698237.0,61.5793,61.6052,61.458,61.5186,698237.0
2021-01-20 10:00:00,71.02,71.25,71.02,71.13,1830240.0,61.5186,61.7179,61.5186,61.6139,1830240.0
2021-01-20 11:00:00,71.13,71.24,71.01,71.21,927668.0,61.6139,61.7092,61.51,61.6832,927668.0
2021-01-20 12:00:00,71.21,71.24,71.16,71.19,583611.0,61.6832,61.7092,61.6399,61.6659,583611.0
2021-01-20 13:00:00,71.2,71.28,71.2,71.24,1587114.0,61.6745,61.7438,61.6745,61.7092,1587114.0
2021-01-20 14:00:00,71.24,71.34,71.2,71.31,821330.0,61.7092,61.7958,61.6745,61.7698,821330.0
2021-01-20 15:00:00,71.31,71.46,71.26,71.43,1893838.0,61.7698,61.8998,61.7265,61.8738,1893838.0
2021-01-21 09:30:00,71.52,71.55,71.26,71.33,639526.0,61.9517,61.9777,61.7265,61.7872,639526.0
2021-01-21 10:00:00,71.35,71.51,71.29,71.41,681802.0,61.8045,61.9431,61.7525,61.8564,681802.0
2021-01-21 11:00:00,71.41,71.44,71.17,71.24,1150886.0,61.8564,61.8824,61.6486,61.7092,1150886.0
2021-01-21 12:00:00,71.24,71.25,71.07,71.21,580035.0,61.7092,61.7179,61.5619,61.6832,580035.0
2021-01-21 13:00:00,71.21,71.3,71.2,71.29,819707.0,61.6832,61.7612,61.6745,61.7525,819707.0
2021-01-21 14:00:00,71.29,71.4,71.28,71.4,605669.0,61.7525,61.8478,61.7438,61.8478,605669.0
2021-01-21 15:00:00,71.4,71.6,71.35,71.56,4178255.0,61.8478,62.021,61.8045,61.9864,4178255.0
2021-01-22 09:30:00,70.91,71.06,70.88,71.05,545245.0,61.4233,61.5533,61.3974,61.5446,545245.0
2021-01-22 10:00:00,71.05,71.1,70.91,71.01,772767.0,61.5446,61.5879,61.4233,61.51,772767.0
2021-01-22 11:00:00,71.01,71.21,70.96,71.21,920784.0,61.51,61.6832,61.4667,61.6832,920784.0
2021-01-22 12:00:00,71.21,71.26,71.16,71.17,436312.0,61.6832,61.7265,61.6399,61.6486,436312.0
2021-01-22 13:00:00,71.18,71.26,71.11,71.22,622856.0,61.6572,61.7265,61.5966,61.6919,622856.0
2021-01-22 14:00:00,71.22,71.28,71.17,71.19,774131.0,61.6919,61.7438,61.6486,61.6659,774131.0
2021-01-22 15:00:00,71.19,71.27,71.12,71.16,1557181.0,61.6659,61.7352,61.6052,61.6399,1557181.0
2021-01-25 09:30:00,70.59,70.75,70.44,70.53,944995.0,61.1462,61.2847,61.0162,61.0942,944995.0
2021-01-25 10:00:00,70.53,70.84,70.45,70.48,2342724.0,61.0942,61.3627,61.0249,61.0509,2342724.0
2021-01-25 11:00:00,70.47,70.64,70.17,70.62,3534292.0,61.0422,61.1895,60.7823,61.1721,3534292.0
2021-01-25 12:00:00,70.63,70.72,70.44,70.7,2015590.0,61.1808,61.2588,61.0162,61.2414,2015590.0
2021-01-25 13:00:00,70.7,70.76,70.64,70.7,634229.0,61.2414,61.2934,61.1895,61.2414,634229.0
2021-01-25 14:00:00,70.7,70.73,70.62,70.69,926695.0,61.2414,61.2674,61.1721,61.2328,926695.0
2021-01-25 15:00:00,70.68,71.03,70.65,71.01,2669969.0,61.2241,61.5273,61.1981,61.51,2669969.0
2021-01-26 09:30:00,71.15,71.23,71.03,71.1,514403.0,61.6312,61.7005,61.5273,61.5879,514403.0
2021-01-26 10:00:00,71.11,71.24,71.07,71.14,835418.0,61.5966,61.7092,61.5619,61.6226,835418.0
2021-01-26 11:00:00,71.14,71.16,70.9,70.94,1052400.0,61.6226,61.6399,61.4147,61.4493,1052400.0
2021-01-26 12:00:00,70.95,71.1,70.93,71.05,479285.0,61.458,61.5879,61.4407,61.5446,479285.0
2021-01-26 13:00:00,71.06,71.17,71.04,71.15,469561.0,61.5533,61.6486,61.5359,61.6312,469561.0
2021-01-26 14:00:00,71.15,71.19,71.11,71.17,712807.0,61.6312,61.6659,61.5966,61.6486,712807.0
2021-01-26 15:00:00,71.16,71.24,71.1,71.18,1110646.0,61.6399,61.7092,61.5879,61.6572,1110646.0
2021-01-27 09:30:00,69.88,69.9,69.29,69.56,1512857.0,60.5311,60.5485,60.0201,60.2539,1512857.0
2021-01-27 10:00:00,69.56,70.08,69.54,70.05,1681117.0,60.2539,60.7044,60.2366,60.6784,1681117.0
2021-01-27 11:00:00,70.05,70.27,69.85,69.85,1764040.0,60.6784,60.869,60.5052,60.5052,1764040.0
2021-01-27 12:00:00,69.87,70.2,69.79,70.18,1064634.0,60.5225,60.8083,60.4532,60.791,1064634.0
2021-01-27 13:00:00,70.18,70.2,69.99,70.03,985002.0,60.791,60.8083,60.6264,60.6611,985002.0
2021-01-27 14:00:00,70.02,70.15,69.55,69.63,1495623.0,60.6524,60.765,60.2453,60.3146,1495623.0
2021-01-27 15:00:00,69.63,69.78,69.39,69.49,3180749.0,60.3146,60.4445,60.1067,60.1933,3180749.0
2021-01-28 09:30:00,69.79,70.06,69.7,69.85,1150537.0,60.4532,60.6871,60.3752,60.5052,1150537.0
2021-01-28 10:00:00,69.86,70.24,69.82,70.0,2118051.0,60.5138,60.843,60.4792,60.6351,2118051.0
2021-01-28 11:00:00,70.03,70.19,69.98,70.14,1223257.0,60.6611,60.7997,60.6178,60.7564,1223257.0
2021-01-28 12:00:00,70.15,70.33,70.14,70.24,1050711.0,60.765,60.9209,60.7564,60.843,1050711.0
2021-01-28 13:00:00,70.24,70.42,70.2,70.42,868919.0,60.843,60.9989,60.8083,60.9989,868919.0
2021-01-28 14:00:00,70.42,70.43,70.27,70.31,1269815.0,60.9989,61.0076,60.869,60.9036,1269815.0
2021-01-28 15:00:00,70.31,70.33,70.05,70.06,2280453.0,60.9036,60.9209,60.6784,60.6871,2280453.0
2021-01-29 09:30:00,69.27,69.31,68.96,69.17,998804.0,60.0027,60.0374,59.7342,59.9161,998804.0
2021-01-29 10:00:00,69.17,69.45,69.12,69.29,1633290.0,59.9161,60.1587,59.8728,60.0201,1633290.0
2021-01-29 11:00:00,69.3,69.32,68.72,68.86,1526748.0,60.0287,60.0461,59.5263,59.6476,1526748.0
2021-01-29 12:00:00,68.85,68.88,68.3,68.39,1602762.0,59.6389,59.6649,59.1625,59.2405,1602762.0
2021-01-29 13:00:00,68.39,68.62,68.29,68.45,1448881.0,59.2405,59.4397,59.1539,59.2925,1448881.0
2021-01-29 14:00:00,68.43,68.64,68.41,68.49,1875449.0,59.2751,59.457,59.2578,59.3271,1875449.0
2021-01-29 15:00:00,68.5,68.85,68.49,68.59,3361804.0,59.3358,59.6389,59.3271,59.4137,3361804.0
2021-02-01 09:30:00,69.47,69.48,69.14,69.24,971700.0,60.176,60.1847,59.8901,59.9768,971700.0
2021-02-01 10:00:00,69.23,69.41,69.18,69.22,1551854.0,59.9681,60.124,59.9248,59.9594,1551854.0
2021-02-01 11:00:00,69.22,69.43,69.15,69.27,1492414.0,59.9594,60.1413,59.8988,60.0027,1492414.0
2021-02-01 12:00:00,69.28,69.38,69.26,69.38,625986.0,60.0114,60.098,59.9941,60.098,625986.0
2021-02-01 13:00:00,69.38,69.43,69.3,69.38,696168.0,60.098,60.1413,60.0287,60.098,696168.0
2021-02-01 14:00:00,69.39,69.52,69.34,69.45,1248851.0,60.1067,60.2193,60.0634,60.1587,1248851.0
2021-02-01 15:00:00,69.45,69.55,69.41,69.49,2512889.0,60.1587,60.2453,60.124,60.1933,2512889.0
2021-02-02 09:30:00,69.9,69.91,69.72,69.81,455450.0,60.5485,60.5571,60.3925,60.4705,455450.0
2021-02-02 10:00:00,69.8,69.97,69.78,69.92,1038215.0,60.4618,60.6091,60.4445,60.5658,1038215.0
2021-02-02 11:00:00,69.91,70.06,69.9,70.0,829269.0,60.5571,60.6871,60.5485,60.6351,829269.0
2021-02-02 12:00:00,70.01,70.09,69.96,70.05,691104.0,60.6437,60.713,60.6004,60.6784,691104.0
2021-02-02 13:00:00,70.06,70.08,69.97,70.01,650857.0,60.6871,60.7044,60.6091,60.6437,650857.0
2021-02-02 14:00:00,70.01,70.11,69.99,70.08,615178.0,60.6437,60.7304,60.6264,60.7044,615178.0
2021-02-02 15:00:00,70.08,70.27,70.02,70.22,1449337.0,60.7044,60.869,60.6524,60.8257,1449337.0
2021-02-03 09:30:00,70.28,70.35,70.21,70.28,835882.0,60.8776,60.9383,60.817,60.8776,835882.0
2021-02-03 10:00:00,70.28,70.29,70.06,70.25,887873.0,60.8776,60.8863,60.6871,60.8516,887873.0
2021-02-03 11:00:00,70.25,70.32,70.18,70.31,961033.0,60.8516,60.9123,60.791,60.9036,961033.0
2021-02-03 12:00:00,70.3,70.34,70.21,70.31,456892.0,60.8949,60.9296,60.817,60.9036,456892.0
2021-02-03 13:00:00,70.31,70.37,70.26,70.37,554906.0,60.9036,60.9556,60.8603,60.9556,554906.0
2021-02-03 14:00:00,70.37,70.43,70.36,70.38,579907.0,60.9556,61.0076,60.9469,60.9642,579907.0
2021-02-03 15:00:00,70.38,70.44,70.32,70.39,1251887.0,60.9642,61.0162,60.9123,60.9729,1251887.0
2021-02-04 09:30:00,70.17,70.24,70.07,70.23,738143.0,60.7823,60.843,60.6957,60.8343,738143.0
2021-02-04 10:00:00,70.22,70.36,70.17,70.34,1076998.0,60.8257,60.9469,60.7823,60.9296,1076998.0
2021-02-04 11:00:00,70.32,70.41,70.3,70.37,1431548.0,60.9123,60.9902,60.8949,60.9556,1431548.0
2021-02-04 12:00:00,70.37,70.41,70.31,70.33,597970.0,60.9556,60.9902,60.9036,60.9209,597970.0
2021-02-04 13:00:00,70.34,70.41,70.33,70.38,531675.0,60.9296,60.9902,60.9209,60.9642,531675.0
2021-02-04 14:00:00,70.38,70.43,70.37,70.4,447174.0,60.9642,61.0076,60.9556,60.9816,447174.0
2021-02-04 15:00:00,70.41,70.48,70.34,70.48,1733239.0,60.9902,61.0509,60.9296,61.0509,1733239.0
2021-02-05 09:30:00,70.82,70.85,70.72,70.75,397368.0,61.3454,61.3714,61.2588,61.2847,397368.0
2021-02-05 10:00:00,70.73,70.88,70.58,70.84,2327348.0,61.2674,61.3974,61.1375,61.3627,2327348.0
2021-02-05 11:00:00,70.85,70.89,70.75,70.75,716284.0,61.3714,61.406,61.2847,61.2847,716284.0
2021-02-05 12:00:00,70.75,70.89,70.72,70.89,475752.0,61.2847,61.406,61.2588,61.406,475752.0
2021-02-05 13:00:00,70.89,70.91,70.82,70.82,855927.0,61.406,61.4233,61.3454,61.3454,855927.0
2021-02-05 14:00:00,70.82,70.89,70.8,70.84,857729.0,61.3454,61.406,61.3281,61.3627,857729.0
2021-02-05 15:00:00,70.84,71.01,70.8,70.97,1742220.0,61.3627,61.51,61.3281,61.4753,1742220.0
2021-02-08 09:30:00,71.49,71.62,71.48,71.58,340474.0,61.9257,62.0384,61.9171,62.0037,340474.0
2021-02-08 10:00:00,71.58,71.65,71.47,71.55,749851.0,62.0037,62.0643,61.9084,61.9777,749851.0
2021-02-08 11:00:00,71.55,71.56,71.28,71.38,1582052.0,61.9777,61.9864,61.7438,61.8305,1582052.0
2021-02-08 12:00:00,71.38,71.45,71.36,71.4,473047.0,61.8305,61.8911,61.8131,61.8478,473047.0
2021-02-08 13:00:00,71.4,71.43,71.34,71.37,1109215.0,61.8478,61.8738,61.7958,61.8218,1109215.0
2021-02-08 14:00:00,71.38,71.43,71.37,71.43,1234086.0,61.8305,61.8738,61.8218,61.8738,1234086.0
2021-02-08 15:00:00,71.43,71.45,71.36,71.45,1633256.0,61.8738,61.8911,61.8131,61.8911,1633256.0
2021-02-09 09:30:00,71.54,71.65,71.48,71.59,495444.0,61.9691,62.0643,61.9171,62.0124,495444.0
2021-02-09 10:00:00,71.59,71.71,71.54,71.67,759289.0,62.0124,62.1163,61.9691,62.0817,759289.0
2021-02-09 11:00:00,71.67,71.72,71.5,71.7,1723020.0,62.0817,62.125,61.9344,62.1077,1723020.0
2021-02-09 12:00:00,71.69,71.8,71.68,71.78,486380.0,62.099,62.1943,62.0903,62.1769,486380.0
2021-02-09 13:00:00,71.79,71.79,71.74,71.77,527459.0,62.1856,62.1856,62.1423,62.1683,527459.0
2021-02-09 14:00:00,71.78,71.91,71.77,71.9,984554.0,62.1769,62.2896,62.1683,62.2809,984554.0
2021-02-09 15:00:00,71.9,71.91,71.76,71.83,1078382.0,62.2809,62.2896,62.1596,62.2203,1078382.0
2021-02-10 09:30:00,72.03,72.13,71.96,71.97,400268.0,62.3935,62.4801,62.3329,62.3415,400268.0
2021-02-10 10:00:00,71.98,72.06,71.31,71.75,1330249.0,62.3502,62.4195,61.7698,62.151,1330249.0
2021-02-10 11:00:00,71.75,71.81,71.55,71.64,1424628.0,62.151,62.2029,61.9777,62.0557,1424628.0
2021-02-10 12:00:00,71.64,71.68,71.49,71.66,470525.0,62.0557,62.0903,61.9257,62.073,470525.0
2021-02-10 13:00:00,71.66,71.74,71.62,71.67,367264.0,62.073,62.1423,62.0384,62.0817,367264.0
2021-02-10 14:00:00,71.67,71.78,71.59,71.76,1012261.0,62.0817,62.1769,62.0124,62.1596,1012261.0
2021-02-10 15:00:00,71.76,71.79,71.53,71.6,742082.0,62.1596,62.1856,61.9604,62.021,742082.0
2021-02-11 09:30:00,72.03,72.05,71.86,71.87,412487.0,62.3935,62.4108,62.2462,62.2549,412487.0
2021-02-11 10:00:00,71.85,72.07,71.85,71.98,521295.0,62.2376,62.4282,62.2376,62.3502,521295.0
2021-02-11 11:00:00,71.99,72.02,71.92,71.99,540129.0,62.3589,62.3848,62.2982,62.3589,540129.0
2021-02-11 12:00:00,71.99,72.02,71.72,71.86,488711.0,62.3589,62.3848,62.125,62.2462,488711.0
2021-02-11 13:00:00,71.86,71.98,71.81,71.95,358179.0,62.2462,62.3502,62.2029,62.3242,358179.0
2021-02-11 14:00:00,71.95,71.99,71.87,71.98,734714.0,62.3242,62.3589,62.2549,62.3502,734714.0
2021-02-11 15:00:00,71.98,72.09,71.96,72.06,1399496.0,62.3502,62.4455,62.3329,62.4195,1399496.0
2021-02-12 09:30:00,71.88,72.08,71.87,72.03,345965.0,62.2636,62.4368,62.2549,62.3935,345965.0
2021-02-12 10:00:00,72.04,72.29,72.02,72.26,627856.0,62.4022,62.6187,62.3848,62.5927,627856.0
2021-02-12 11:00:00,72.27,72.43,72.23,72.42,706540.0,62.6014,62.74,62.5667,62.7313,706540.0
2021-02-12 12:00:00,72.4,72.45,72.34,72.36,492727.0,62.714,62.7573,62.662,62.6794,492727.0
2021-02-12 13:00:00,72.36,72.37,72.25,72.33,922412.0,62.6794,62.688,62.5841,62.6534,922412.0
2021-02-12 14:00:00,72.32,72.33,72.26,72.31,778325.0,62.6447,62.6534,62.5927,62.636,778325.0
2021-02-12 15:00:00,72.31,72.49,72.3,72.47,1351572.0,62.636,62.792,62.6274,62.7746,1351572.0
2021-02-16 09:30:00,73.06,73.14,73.0,73.05,990665.0,63.2857,63.355,63.2337,63.277,990665.0
2021-02-16 10:00:00,73.05,73.27,73.03,73.2,894757.0,63.277,63.4676,63.2597,63.407,894757.0
2021-02-16 11:00:00,73.18,73.23,72.94,72.98,696804.0,63.3896,63.433,63.1818,63.2164,696804.0
2021-02-16 12:00:00,72.96,73.03,72.86,73.03,658371.0,63.1991,63.2597,63.1125,63.2597,658371.0
2021-02-16 13:00:00,73.03,73.07,72.97,72.98,364548.0,63.2597,63.2944,63.2077,63.2164,364548.0
2021-02-16 14:00:00,72.98,73.06,72.97,73.01,586793.0,63.2164,63.2857,63.2077,63.2424,586793.0
2021-02-16 15:00:00,73.02,73.04,72.95,73.0,861973.0,63.2511,63.2684,63.1904,63.2337,861973.0
2021-02-17 09:30:00,72.45,72.55,72.27,72.47,785127.0,62.7573,62.8439,62.6014,62.7746,785127.0
2021-02-17 10:00:00,72.46,72.54,72.23,72.36,936057.0,62.766,62.8353,62.5667,62.6794,936057.0
2021-02-17 11:00:00,72.36,72.37,72.16,72.31,1227938.0,62.6794,62.688,62.5061,62.636,1227938.0
2021-02-17 12:00:00,72.31,72.42,72.29,72.4,312372.0,62.636,62.7313,62.6187,62.714,312372.0
2021-02-17 13:00:00,72.4,72.44,72.37,72.4,488601.0,62.714,62.7487,62.688,62.714,488601.0
2021-02-17 14:00:00,72.4,72.52,72.39,72.5,467753.0,62.714,62.8179,62.7053,62.8006,467753.0
2021-02-17 15:00:00,72.5,72.64,72.48,72.53,1338526.0,62.8006,62.9219,62.7833,62.8266,1338526.0
2021-02-18 09:30:00,72.01,72.11,71.89,71.99,676954.0,62.3762,62.4628,62.2722,62.3589,676954.0
2021-02-18 10:00:00,71.98,71.99,71.6,71.73,632182.0,62.3502,62.3589,62.021,62.1336,632182.0
2021-02-18 11:00:00,71.74,71.94,71.72,71.86,905860.0,62.1423,62.3155,62.125,62.2462,905860.0
2021-02-18 12:00:00,71.86,71.93,71.78,71.89,529974.0,62.2462,62.3069,62.1769,62.2722,529974.0
2021-02-18 13:00:00,71.9,72.03,71.85,71.98,566669.0,62.2809,62.3935,62.2376,62.3502,566669.0
2021-02-18 14:00:00,71.97,72.14,71.97,72.12,525712.0,62.3415,62.4888,62.3415,62.4715,525712.0
2021-02-18 15:00:00,72.13,72.17,72.08,72.14,841612.0,62.4801,62.5148,62.4368,62.4888,841612.0
2021-02-19 09:30:00,72.4,72.53,72.37,72.51,737594.0,62.714,62.8266,62.688,62.8093,737594.0
2021-02-19 10:00:00,72.53,72.58,72.42,72.56,1427460.0,62.8266,62.8699,62.7313,62.8526,1427460.0
2021-02-19 11:00:00,72.57,72.67,72.51,72.53,649634.0,62.8613,62.9479,62.8093,62.8266,649634.0
2021-02-19 12:00:00,72.53,72.56,72.33,72.42,664457.0,62.8266,62.8526,62.6534,62.7313,664457.0
2021-02-19 13:00:00,72.4,72.44,72.25,72.39,424171.0,62.714,62.7487,62.5841,62.7053,424171.0
2021-02-19 14:00:00,72.4,72.41,72.27,72.38,767379.0,62.714,62.7227,62.6014,62.6967,767379.0
2021-02-19 15:00:00,72.38,72.45,72.31,72.38,2559154.0,62.6967,62.7573,62.636,62.6967,2559154.0
2021-02-22 09:30:00,72.19,72.34,72.12,72.34,885564.0,62.5321,62.662,62.4715,62.662,885564.0
2021-02-22 10:00:00,72.34,72.48,72.3,72.37,1668782.0,62.662,62.7833,62.6274,62.688,1668782.0
2021-02-22 11:00:00,72.38,72.5,72.33,72.48,513952.0,62.6967,62.8006,62.6534,62.7833,513952.0
2021-02-22 12:00:00,72.48,72.58,72.44,72.56,375741.0,62.7833,62.8699,62.7487,62.8526,375741.0
2021-02-22 13:00:00,72.57,72.64,72.52,72.59,719594.0,62.8613,62.9219,62.8179,62.8786,719594.0
2021-02-22 14:00:00,72.61,72.63,72.55,72.58,1307165.0,62.8959,62.9132,62.8439,62.8699,1307165.0
2021-02-22 15:00:00,72.58,72.58,72.2,72.21,1900888.0,62.8699,62.8699,62.5408,62.5494,1900888.0
2021-02-23 09:30:00,72.07,72.09,71.46,71.75,2482361.0,62.4282,62.4455,61.8998,62.151,2482361.0
2021-02-23 10:00:00,71.74,72.31,71.69,72.2,1262478.0,62.1423,62.636,62.099,62.5408,1262478.0
2021-02-23 11:00:00,72.21,72.36,72.05,72.06,739549.0,62.5494,62.6794,62.4108,62.4195,739549.0
2021-02-23 12:00:00,72.05,72.18,71.95,71.97,934712.0,62.4108,62.5234,62.3242,62.3415,934712.0
2021-02-23 13:00:00,71.97,72.23,71.94,72.2,942275.0,62.3415,62.5667,62.3155,62.5408,942275.0
2021-02-23 14:00:00,72.2,72.33,72.16,72.32,909208.0,62.5408,62.6534,62.5061,62.6447,909208.0
2021-02-23 15:00:00,72.32,72.48,72.27,72.28,1384234.0,62.6447,62.7833,62.6014,62.6101,1384234.0
2021-02-24 09:30:00,71.85,71.98,71.76,71.82,1564076.0,62.2376,62.3502,62.1596,62.2116,1564076.0
2021-02-24 10:00:00,71.81,72.12,71.68,72.11,1218323.0,62.2029,62.4715,62.0903,62.4628,1218323.0
2021-02-24 11:00:00,72.11,72.31,72.1,72.29,795648.0,62.4628,62.636,62.4541,62.6187,795648.0
2021-02-24 12:00:00,72.29,72.44,72.29,72.36,475524.0,62.6187,62.7487,62.6187,62.6794,475524.0
2021-02-24 13:00:00,72.37,72.55,72.31,72.52,785661.0,62.688,62.8439,62.636,62.8179,785661.0
2021-02-24 14:00:00,72.52,72.54,72.45,72.5,651388.0,62.8179,62.8353,62.7573,62.8006,651388.0
2021-02-24 15:00:00,72.5,72.62,72.49,72.53,1609724.0,62.8006,62.9046,62.792,62.8266,1609724.0
2021-02-25 09:30:00,72.68,72.82,72.61,72.72,809635.0,62.9565,63.0778,62.8959,62.9912,809635.0
2021-02-25 10:00:00,72.71,72.78,72.33,72.49,1430411.0,62.9825,63.0432,62.6534,62.792,1430411.0
2021-02-25 11:00:00,72.48,72.54,72.01,72.1,1271769.0,62.7833,62.8353,62.3762,62.4541,1271769.0
2021-02-25 12:00:00,72.09,72.19,71.66,71.68,979391.0,62.4455,62.5321,62.073,62.0903,979391.0
2021-02-25 13:00:00,71.68,71.86,71.51,71.69,1761029.0,62.0903,62.2462,61.9431,62.099,1761029.0
2021-02-25 14:00:00,71.7,71.99,71.64,71.66,880438.0,62.1077,62.3589,62.0557,62.073,880438.0
2021-02-25 15:00:00,71.65,71.71,71.15,71.28,3765638.0,62.0643,62.1163,61.6312,61.7438,3765638.0
2021-02-26 09:30:00,71.12,71.13,70.68,70.7,2046150.0,61.6052,61.6139,61.2241,61.2414,2046150.0
2021-02-26 10:00:00,70.67,70.74,70.28,70.65,3507717.0,61.2154,61.2761,60.8776,61.1981,3507717.0
2021-02-26 11:00:00,70.64,70.77,70.32,70.59,2643335.0,61.1895,61.3021,60.9123,61.1462,2643335.0
2021-02-26 12:00:00,70.61,70.79,70.53,70.59,933761.0,61.1635,61.3194,61.0942,61.1462,933761.0
2021-02-26 13:00:00,70.59,70.75,70.48,70.54,896237.0,61.1462,61.2847,61.0509,61.1028,896237.0
2021-02-26 14:00:00,70.53,70.6,70.4,70.53,1714946.0,61.0942,61.1548,60.9816,61.0942,1714946.0
2021-02-26 15:00:00,70.54,70.71,70.31,70.33,3013092.0,61.1028,61.2501,60.9036,60.9209,3013092.0
2021-03-01 09:30:00,71.17,71.27,71.14,71.19,1293410.0,61.6486,61.7352,61.6226,61.6659,1293410.0
2021-03-01 10:00:00,71.2,71.59,71.17,71.57,1576693.0,61.6745,62.0124,61.6486,61.995,1576693.0
2021-03-01 11:00:00,71.57,71.65,71.51,71.59,1045659.0,61.995,62.0643,61.9431,62.0124,1045659.0
2021-03-01 12:00:00,71.59,71.64,71.45,71.45,873127.0,62.0124,62.0557,61.8911,61.8911,873127.0
2021-03-01 13:00:00,71.45,71.58,71.39,71.56,2756113.0,61.8911,62.0037,61.8391,61.9864,2756113.0
2021-03-01 14:00:00,71.56,71.72,71.55,71.67,1236194.0,61.9864,62.125,61.9777,62.0817,1236194.0
2021-03-01 15:00:00,71.67,71.7,71.54,71.67,2250556.0,62.0817,62.1077,61.9691,62.0817,2250556.0
2021-03-02 09:30:00,71.54,71.63,71.38,71.58,573365.0,61.9691,62.047,61.8305,62.0037,573365.0
2021-03-02 10:00:00,71.57,71.64,71.34,71.52,960094.0,61.995,62.0557,61.7958,61.9517,960094.0
2021-03-02 11:00:00,71.52,71.57,71.37,71.52,1939099.0,61.9517,61.995,61.8218,61.9517,1939099.0
2021-03-02 12:00:00,71.52,71.71,71.5,71.66,674511.0,61.9517,62.1163,61.9344,62.073,674511.0
2021-03-02 13:00:00,71.66,71.78,71.65,71.73,673234.0,62.073,62.1769,62.0643,62.1336,673234.0
2021-03-02 14:00:00,71.72,71.75,71.59,71.7,1088721.0,62.125,62.151,62.0124,62.1077,1088721.0
2021-03-02 15:00:00,71.71,71.79,71.51,71.57,1579691.0,62.1163,62.1856,61.9431,61.995,1579691.0
2021-03-03 09:30:00,71.38,71.53,71.19,71.2,707284.0,61.8305,61.9604,61.6659,61.6745,707284.0
2021-03-03 10:00:00,71.2,71.49,71.04,71.44,2970933.0,61.6745,61.9257,61.5359,61.8824,2970933.0
2021-03-03 11:00:00,71.44,71.67,71.43,71.56,1646583.0,61.8824,62.0817,61.8738,61.9864,1646583.0
2021-03-03 12:00:00,71.56,71.57,71.45,71.45,662820.0,61.9864,61.995,61.8911,61.8911,662820.0
2021-03-03 13:00:00,71.47,71.61,71.41,71.43,668492.0,61.9084,62.0297,61.8564,61.8738,668492.0
2021-03-03 14:00:00,71.43,71.47,71.21,71.44,1083733.0,61.8738,61.9084,61.6832,61.8824,1083733.0
2021-03-03 15:00:00,71.43,71.47,71.1,71.14,1619051.0,61.8738,61.9084,61.5879,61.6226,1619051.0
2021-03-04 09:30:00,71.2,71.36,71.02,71.07,3030388.0,61.6745,61.8131,61.5186,61.5619,3030388.0
2021-03-04 10:00:00,71.08,71.26,70.86,71.21,2005719.0,61.5706,61.7265,61.38,61.6832,2005719.0
2021-03-04 11:00:00,71.23,71.46,71.13,71.35,2137395.0,61.7005,61.8998,61.6139,61.8045,2137395.0
2021-03-04 12:00:00,71.37,71.47,70.55,70.62,1635338.0,61.8218,61.9084,61.1115,61.1721,1635338.0
2021-03-04 13:00:00,70.62,70.77,70.02,70.04,1659107.0,61.1721,61.3021,60.6524,60.6697,1659107.0
2021-03-04 14:00:00,70.05,70.61,70.04,70.52,1455237.0,60.6784,61.1635,60.6697,61.0855,1455237.0
2021-03-04 15:00:00,70.52,70.55,70.25,70.42,3043277.0,61.0855,61.1115,60.8516,60.9989,3043277.0
2021-03-05 09:30:00,70.88,70.88,70.32,70.45,812806.0,61.3974,61.3974,60.9123,61.0249,812806.0
2021-03-05 10:00:00,70.44,70.65,70.15,70.16,2076484.0,61.0162,61.1981,60.765,60.7737,2076484.0
2021-03-05 11:00:00,70.16,70.22,69.84,70.21,1521218.0,60.7737,60.8257,60.4965,60.817,1521218.0
2021-03-05 12:00:00,70.21,70.55,70.16,70.46,938957.0,60.817,61.1115,60.7737,61.0335,938957.0
2021-03-05 13:00:00,70.47,70.71,70.35,70.6,1122010.0,61.0422,61.2501,60.9383,61.1548,1122010.0
2021-03-05 14:00:00,70.61,70.79,70.47,70.77,1086162.0,61.1635,61.3194,61.0422,61.3021,1086162.0
2021-03-05 15:00:00,70.77,70.97,70.73,70.89,2495558.0,61.3021,61.4753,61.2674,61.406,2495558.0
2021-03-08 09:30:00,70.53,70.85,70.4,70.63,1211021.0,61.0942,61.3714,60.9816,61.1808,1211021.0
2021-03-08 10:00:00,70.64,71.05,70.58,70.9,3161396.0,61.1895,61.5446,61.1375,61.4147,3161396.0
2021-03-08 11:00:00,70.9,71.0,70.75,70.75,1853129.0,61.4147,61.5013,61.2847,61.2847,1853129.0
2021-03-08 12:00:00,70.76,71.08,70.76,70.98,1022544.0,61.2934,61.5706,61.2934,61.484,1022544.0
2021-03-08 13:00:00,70.98,71.1,70.75,70.77,845583.0,61.484,61.5879,61.2847,61.3021,845583.0
2021-03-08 14:00:00,70.76,70.96,70.7,70.78,1147129.0,61.2934,61.4667,61.2414,61.3107,1147129.0
2021-03-08 15:00:00,70.78,70.78,70.55,70.6,1504360.0,61.3107,61.3107,61.1115,61.1548,1504360.0
2021-03-09 09:30:00,71.36,71.5,71.3,71.45,1282225.0,61.8131,61.9344,61.7612,61.8911,1282225.0
2021-03-09 10:00:00,71.45,71.55,71.4,71.47,2246857.0,61.8911,61.9777,61.8478,61.9084,2246857.0
2021-03-09 11:00:00,71.47,71.62,71.42,71.59,1101904.0,61.9084,62.0384,61.8651,62.0124,1101904.0
2021-03-09 12:00:00,71.59,71.69,71.57,71.62,1115064.0,62.0124,62.099,61.995,62.0384,1115064.0
2021-03-09 13:00:00,71.63,71.73,71.62,71.7,557981.0,62.047,62.1336,62.0384,62.1077,557981.0
2021-03-09 14:00:00,71.7,71.74,71.63,71.67,1035141.0,62.1077,62.1423,62.047,62.0817,1035141.0
2021-03-09 15:00:00,71.67,71.74,71.57,71.58,1823425.0,62.0817,62.1423,61.995,62.0037,1823425.0
2021-03-10 09:30:00,71.88,71.92,71.74,71.81,905609.0,62.2636,62.2982,62.1423,62.2029,905609.0
2021-03-10 10:00:00,71.83,71.91,71.55,71.71,1103889.0,62.2203,62.2896,61.9777,62.1163,1103889.0
2021-03-10 11:00:00,71.71,71.78,71.58,71.76,1090093.0,62.1163,62.1769,62.0037,62.1596,1090093.0
2021-03-10 12:00:00,71.76,71.84,71.69,71.8,444626.0,62.1596,62.2289,62.099,62.1943,444626.0
2021-03-10 13:00:00,71.8,71.91,71.66,71.83,747572.0,62.1943,62.2896,62.073,62.2203,747572.0
2021-03-10 14:00:00,71.82,71.98,71.79,71.95,576691.0,62.2116,62.3502,62.1856,62.3242,576691.0
2021-03-10 15:00:00,71.95,72.0,71.88,71.91,1540494.0,62.3242,62.3675,62.2636,62.2896,1540494.0
2021-03-11 09:30:00,72.13,72.16,71.99,72.12,977261.0,62.4801,62.5061,62.3589,62.4715,977261.0
2021-03-11 10:00:00,72.12,72.31,71.97,72.26,2378673.0,62.4715,62.636,62.3415,62.5927,2378673.0
2021-03-11 11:00:00,72.25,72.39,72.22,72.3,1659695.0,62.5841,62.7053,62.5581,62.6274,1659695.0
2021-03-11 12:00:00,72.31,72.34,72.23,72.29,571264.0,62.636,62.662,62.5667,62.6187,571264.0
2021-03-11 13:00:00,72.29,72.44,72.27,72.28,593577.0,62.6187,62.7487,62.6014,62.6101,593577.0
2021-03-11 14:00:00,72.29,72.35,72.24,72.24,1485158.0,62.6187,62.6707,62.5754,62.5754,1485158.0
2021-03-11 15:00:00,72.25,72.33,72.22,72.33,951383.0,62.5841,62.6534,62.5581,62.6534,951383.0
2021-03-12 09:30:00,71.89,72.11,71.87,72.1,418653.0,62.2722,62.4628,62.2549,62.4541,418653.0
2021-03-12 10:00:00,72.11,72.14,71.89,72.1,1024839.0,62.4628,62.4888,62.2722,62.4541,1024839.0
2021-03-12 11:00:00,72.1,72.29,72.04,72.24,1068373.0,62.4541,62.6187,62.4022,62.5754,1068373.0
2021-03-12 12:00:00,72.26,72.28,72.19,72.19,521617.0,62.5927,62.6101,62.5321,62.5321,521617.0
2021-03-12 13:00:00,72.2,72.31,72.16,72.27,385049.0,62.5408,62.636,62.5061,62.6014,385049.0
2021-03-12 14:00:00,72.27,72.4,72.26,72.38,618786.0,62.6014,62.714,62.5927,62.6967,618786.0
2021-03-12 15:00:00,72.38,72.53,72.36,72.53,1329610.0,62.6967,62.8266,62.6794,62.8266,1329610.0
2021-03-15 09:30:00,72.44,72.46,72.36,72.4,537619.0,62.7487,62.766,62.6794,62.714,537619.0
2021-03-15 10:00:00,72.4,72.42,72.28,72.35,631066.0,62.714,62.7313,62.6101,62.6707,631066.0
2021-03-15 11:00:00,72.34,72.42,72.0,72.12,1537827.0,62.662,62.7313,62.3675,62.4715,1537827.0
2021-03-15 12:00:00,72.12,72.34,72.11,72.3,876592.0,62.4715,62.662,62.4628,62.6274,876592.0
2021-03-15 13:00:00,72.3,72.4,72.25,72.38,690830.0,62.6274,62.714,62.5841,62.6967,690830.0
2021-03-15 14:00:00,72.39,72.47,72.38,72.42,1123943.0,62.7053,62.7746,62.6967,62.7313,1123943.0
2021-03-15 15:00:00,72.41,72.64,72.37,72.62,2283553.0,62.7227,62.9219,62.688,62.9046,2283553.0
2021-03-16 09:30:00,72.83,72.86,72.71,72.75,650273.0,63.0865,63.1125,62.9825,63.0172,650273.0
2021-03-16 10:00:00,72.75,72.83,72.71,72.73,1551118.0,63.0172,63.0865,62.9825,62.9999,1551118.0
2021-03-16 11:00:00,72.74,72.77,72.68,72.77,988541.0,63.0085,63.0345,62.9565,63.0345,988541.0
2021-03-16 12:00:00,72.77,72.84,72.72,72.79,1549228.0,63.0345,63.0951,62.9912,63.0518,1549228.0
2021-03-16 13:00:00,72.79,72.88,72.74,72.76,711596.0,63.0518,63.1298,63.0085,63.0258,711596.0
2021-03-16 14:00:00,72.75,72.82,72.65,72.73,878572.0,63.0172,63.0778,62.9306,62.9999,878572.0
2021-03-16 15:00:00,72.73,72.84,72.68,72.75,1353422.0,62.9999,63.0951,62.9565,63.0172,1353422.0
2021-03-17 09:30:00,72.52,72.62,72.46,72.55,491932.0,62.8179,62.9046,62.766,62.8439,491932.0
2021-03-17 10:00:00,72.56,72.59,72.41,72.44,901645.0,62.8526,62.8786,62.7227,62.7487,901645.0
2021-03-17 11:00:00,72.44,72.59,72.4,72.55,714473.0,62.7487,62.8786,62.714,62.8439,714473.0
2021-03-17 12:00:00,72.54,72.57,72.46,72.47,809312.0,62.8353,62.8613,62.766,62.7746,809312.0
2021-03-17 13:00:00,72.47,72.6,72.47,72.54,734889.0,62.7746,62.8872,62.7746,62.8353,734889.0
2021-03-17 14:00:00,72.56,73.24,72.55,73.19,1913505.0,62.8526,63.4416,62.8439,63.3983,1913505.0
2021-03-17 15:00:00,73.19,73.26,73.08,73.14,1746061.0,63.3983,63.4589,63.303,63.355,1746061.0
2021-03-18 09:30:00,72.77,73.0,72.77,73.0,608852.0,63.0345,63.2337,63.0345,63.2337,608852.0
2021-03-18 10:00:00,72.99,73.08,72.93,73.01,885721.0,63.2251,63.303,63.1731,63.2424,885721.0
2021-03-18 11:00:00,73.01,73.23,72.98,73.2,707922.0,63.2424,63.433,63.2164,63.407,707922.0
2021-03-18 12:00:00,73.2,73.29,72.94,72.98,1103928.0,63.407,63.4849,63.1818,63.2164,1103928.0
2021-03-18 13:00:00,72.97,73.21,72.96,73.19,679526.0,63.2077,63.4156,63.1991,63.3983,679526.0
2021-03-18 14:00:00,73.2,73.2,72.68,72.82,1155670.0,63.407,63.407,62.9565,63.0778,1155670.0
2021-03-18 15:00:00,72.81,72.85,72.52,72.53,2513727.0,63.0692,63.1038,62.8179,62.8266,2513727.0
2021-03-19 09:30:00,72.55,72.6,72.11,72.32,2342970.0,62.8439,62.8872,62.4628,62.6447,2342970.0
2021-03-19 10:00:00,72.31,72.61,72.18,72.61,983819.0,62.636,62.8959,62.5234,62.8959,983819.0
2021-03-19 11:00:00,72.61,72.73,72.36,72.7,990706.0,62.8959,62.9999,62.6794,62.9739,990706.0
2021-03-19 12:00:00,72.71,72.75,72.52,72.7,1388064.0,62.9825,63.0172,62.8179,62.9739,1388064.0
2021-03-19 13:00:00,72.7,72.73,72.6,72.73,572690.0,62.9739,62.9999,62.8872,62.9999,572690.0
2021-03-19 14:00:00,72.73,72.77,72.64,72.77,719943.0,62.9999,63.0345,62.9219,63.0345,719943.0
2021-03-19 15:00:00,72.77,72.82,72.67,72.7,1616227.0,63.0345,63.0778,62.9479,62.9739,1616227.0
2021-03-22 09:30:00,72.68,72.77,72.56,72.68,793239.0,62.9565,63.0345,62.8526,62.9565,793239.0
2021-03-22 10:00:00,72.67,72.83,72.62,72.74,1348483.0,62.9479,63.0865,62.9046,63.0085,1348483.0
2021-03-22 11:00:00,72.74,72.86,72.65,72.82,1174334.0,63.0085,63.1125,62.9306,63.0778,1174334.0
2021-03-22 12:00:00,72.82,72.92,72.76,72.91,1603973.0,63.0778,63.1644,63.0258,63.1558,1603973.0
2021-03-22 13:00:00,72.92,72.98,72.86,72.96,658970.0,63.1644,63.2164,63.1125,63.1991,658970.0
2021-03-22 14:00:00,72.96,72.96,72.88,72.89,1635295.0,63.1991,63.1991,63.1298,63.1384,1635295.0
2021-03-22 15:00:00,72.89,72.91,72.69,72.76,2428298.0,63.1384,63.1558,62.9652,63.0258,2428298.0
2021-03-23 09:30:00,72.23,72.31,72.19,72.27,408857.0,62.5667,62.636,62.5321,62.6014,408857.0
2021-03-23 10:00:00,72.27,72.31,72.06,72.23,924518.0,62.6014,62.636,62.4195,62.5667,924518.0
2021-03-23 11:00:00,72.24,72.34,72.19,72.27,814770.0,62.5754,62.662,62.5321,62.6014,814770.0
2021-03-23 12:00:00,72.28,72.28,72.1,72.21,1499155.0,62.6101,62.6101,62.4541,62.5494,1499155.0
2021-03-23 13:00:00,72.22,72.27,72.0,72.05,665626.0,62.5581,62.6014,62.3675,62.4108,665626.0
2021-03-23 14:00:00,72.05,72.07,71.81,71.81,766973.0,62.4108,62.4282,62.2029,62.2029,766973.0
2021-03-23 15:00:00,71.81,71.88,71.64,71.71,2557521.0,62.2029,62.2636,62.0557,62.1163,2557521.0
2021-03-24 09:30:00,71.51,71.67,71.46,71.48,457388.0,61.9431,62.0817,61.8998,61.9171,457388.0
2021-03-24 10:00:00,71.48,71.7,71.45,71.67,988762.0,61.9171,62.1077,61.8911,62.0817,988762.0
2021-03-24 11:00:00,71.68,71.78,71.67,71.73,920967.0,62.0903,62.1769,62.0817,62.1336,920967.0
2021-03-24 12:00:00,71.73,71.86,71.72,71.73,1913182.0,62.1336,62.2462,62.125,62.1336,1913182.0
2021-03-24 13:00:00,71.73,71.74,71.57,71.73,691072.0,62.1336,62.1423,61.995,62.1336,691072.0
2021-03-24 14:00:00,71.73,71.76,71.53,71.53,974260.0,62.1336,62.1596,61.9604,61.9604,974260.0
2021-03-24 15:00:00,71.54,71.6,71.33,71.35,1994197.0,61.9691,62.021,61.7872,61.8045,1994197.0
2021-03-25 09:30:00,71.27,71.39,71.18,71.3,438558.0,61.7352,61.8391,61.6572,61.7612,438558.0
2021-03-25 10:00:00,71.32,71.43,71.14,71.26,839612.0,61.7785,61.8738,61.6226,61.7265,839612.0
2021-03-25 11:00:00,71.26,71.49,71.12,71.47,1121870.0,61.7265,61.9257,61.6052,61.9084,1121870.0
2021-03-25 12:00:00,71.46,71.69,71.43,71.63,982791.0,61.8998,62.099,61.8738,62.047,982791.0
2021-03-25 13:00:00,71.63,71.75,71.55,71.64,805395.0,62.047,62.151,61.9777,62.0557,805395.0
2021-03-25 14:00:00,71.63,71.84,71.58,71.81,500791.0,62.047,62.2289,62.0037,62.2029,500791.0
2021-03-25 15:00:00,71.83,71.91,71.8,71.84,2017143.0,62.2203,62.2896,62.1943,62.2289,2017143.0
2021-03-26 09:30:00,72.09,72.26,72.09,72.23,536365.0,62.4455,62.5927,62.4455,62.5667,536365.0
2021-03-26 10:00:00,72.23,72.35,72.23,72.25,1403484.0,62.5667,62.6707,62.5667,62.5841,1403484.0
2021-03-26 11:00:00,72.26,72.35,72.21,72.32,2128446.0,62.5927,62.6707,62.5494,62.6447,2128446.0
2021-03-26 12:00:00,72.32,72.44,72.29,72.39,882981.0,62.6447,62.7487,62.6187,62.7053,882981.0
2021-03-26 13:00:00,72.38,72.43,72.27,72.34,946495.0,62.6967,62.74,62.6014,62.662,946495.0
2021-03-26 14:00:00,72.34,72.38,72.15,72.37,1048197.0,62.662,62.6967,62.4974,62.688,1048197.0
2021-03-26 15:00:00,72.38,72.83,72.36,72.82,1393207.0,62.6967,63.0865,62.6794,63.0778,1393207.0
2021-03-29 09:30:00,72.38,72.44,72.32,72.35,474557.0,62.6967,62.7487,62.6447,62.6707,474557.0
2021-03-29 10:00:00,72.35,72.42,72.18,72.19,1256214.0,62.6707,62.7313,62.5234,62.5321,1256214.0
2021-03-29 11:00:00,72.19,72.39,72.13,72.36,1211870.0,62.5321,62.7053,62.4801,62.6794,1211870.0
2021-03-29 12:00:00,72.36,72.53,72.27,72.51,536916.0,62.6794,62.8266,62.6014,62.8093,536916.0
2021-03-29 13:00:00,72.51,72.61,72.48,72.48,829191.0,62.8093,62.8959,62.7833,62.7833,829191.0
2021-03-29 14:00:00,72.48,72.52,72.37,72.39,655170.0,62.7833,62.8179,62.688,62.7053,655170.0
2021-03-29 15:00:00,72.4,72.57,72.4,72.49,1795070.0,62.714,62.8613,62.714,62.792,1795070.0
2021-03-30 09:30:00,72.13,72.14,72.01,72.13,261772.0,62.4801,62.4888,62.3762,62.4801,261772.0
2021-03-30 10:00:00,72.13,72.42,72.09,72.33,1218449.0,62.4801,62.7313,62.4455,62.6534,1218449.0
2021-03-30 11:00:00,72.33,72.44,72.31,72.32,1379715.0,62.6534,62.7487,62.636,62.6447,1379715.0
2021-03-30 12:00:00,72.32,72.35,72.21,72.27,687215.0,62.6447,62.6707,62.5494,62.6014,687215.0
2021-03-30 13:00:00,72.26,72.33,72.21,72.28,508671.0,62.5927,62.6534,62.5494,62.6101,508671.0
2021-03-30 14:00:00,72.28,72.37,72.25,72.36,1023122.0,62.6101,62.688,62.5841,62.6794,1023122.0
2021-03-30 15:00:00,72.36,72.41,72.24,72.38,2520141.0,62.6794,62.7227,62.5754,62.6967,2520141.0
2021-03-31 09:30:00,72.11,72.16,72.08,72.14,420676.0,62.4628,62.5061,62.4368,62.4888,420676.0
2021-03-31 10:00:00,72.15,72.26,72.11,72.2,1133989.0,62.4974,62.5927,62.4628,62.5408,1133989.0
2021-03-31 11:00:00,72.2,72.28,72.07,72.27,2427105.0,62.5408,62.6101,62.4282,62.6014,2427105.0
2021-03-31 12:00:00,72.27,72.4,72.27,72.36,817526.0,62.6014,62.714,62.6014,62.6794,817526.0
2021-03-31 13:00:00,72.36,72.43,72.29,72.33,610820.0,62.6794,62.74,62.6187,62.6534,610820.0
2021-03-31 14:00:00,72.33,72.33,72.24,72.25,1098644.0,62.6534,62.6534,62.5754,62.5841,1098644.0
2021-03-31 15:00:00,72.25,72.3,72.05,72.05,6727047.0,62.5841,62.6274,62.4108,62.4108,6727047.0
2021-04-01 09:30:00,72.5,72.53,72.44,72.47,509726.0,62.8006,62.8266,62.7487,62.7746,509726.0
2021-04-01 10:00:00,72.47,72.63,72.46,72.62,1154847.0,62.7746,62.9132,62.766,62.9046,1154847.0
2021-04-01 11:00:00,72.61,72.72,72.59,72.69,1392936.0,62.8959,62.9912,62.8786,62.9652,1392936.0
2021-04-01 12:00:00,72.69,72.84,72.69,72.8,628845.0,62.9652,63.0951,62.9652,63.0605,628845.0
2021-04-01 13:00:00,72.8,72.84,72.76,72.81,719091.0,63.0605,63.0951,63.0258,63.0692,719091.0
2021-04-01 14:00:00,72.81,72.88,72.81,72.88,452122.0,63.0692,63.1298,63.0692,63.1298,452122.0
2021-04-01 15:00:00,72.88,73.15,72.83,73.07,2156661.0,63.1298,63.3637,63.0865,63.2944,2156661.0
2021-04-05 09:30:00,73.63,73.7,73.48,73.62,513486.0,63.7794,63.8401,63.6495,63.7708,513486.0
2021-04-05 10:00:00,73.62,73.92,73.59,73.85,1550980.0,63.7708,64.0306,63.7448,63.97,1550980.0
2021-04-05 11:00:00,73.85,74.04,73.81,74.03,848302.0,63.97,64.1346,63.9354,64.1259,848302.0
2021-04-05 12:00:00,74.02,74.08,73.97,74.01,514194.0,64.1173,64.1692,64.074,64.1086,514194.0
2021-04-05 13:00:00,74.0,74.09,73.96,74.09,662789.0,64.0999,64.1779,64.0653,64.1779,662789.0
2021-04-05 14:00:00,74.09,74.1,74.03,74.05,1056587.0,64.1779,64.1866,64.1259,64.1433,1056587.0
2021-04-05 15:00:00,74.04,74.21,74.02,74.15,1870429.0,64.1346,64.2819,64.1173,64.2299,1870429.0
2021-04-06 09:30:00,73.34,73.43,73.28,73.43,1063422.0,63.5282,63.6062,63.4763,63.6062,1063422.0
2021-04-06 10:00:00,73.42,73.5,73.33,73.48,1838238.0,63.5975,63.6668,63.5196,63.6495,1838238.0
2021-04-06 11:00:00,73.48,73.49,73.34,73.49,1479618.0,63.6495,63.6582,63.5282,63.6582,1479618.0
2021-04-06 12:00:00,73.49,73.49,73.37,73.41,714121.0,63.6582,63.6582,63.5542,63.5889,714121.0
2021-04-06 13:00:00,73.4,73.42,73.22,73.28,687564.0,63.5802,63.5975,63.4243,63.4763,687564.0
2021-04-06 14:00:00,73.28,73.36,73.28,73.3,828290.0,63.4763,63.5456,63.4763,63.4936,828290.0
2021-04-06 15:00:00,73.3,73.39,73.21,73.37,2355460.0,63.4936,63.5716,63.4156,63.5542,2355460.0
2021-04-07 09:30:00,73.44,73.5,73.42,73.45,442059.0,63.6149,63.6668,63.5975,63.6235,442059.0
2021-04-07 10:00:00,73.45,73.69,73.42,73.65,841262.0,63.6235,63.8314,63.5975,63.7968,841262.0
2021-04-07 11:00:00,73.65,73.66,73.38,73.49,1269650.0,63.7968,63.8054,63.5629,63.6582,1269650.0
2021-04-07 12:00:00,73.48,73.53,73.41,73.49,415835.0,63.6495,63.6928,63.5889,63.6582,415835.0
2021-04-07 13:00:00,73.49,73.56,73.47,73.56,453755.0,63.6582,63.7188,63.6409,63.7188,453755.0
2021-04-07 14:00:00,73.56,73.6,73.48,73.49,616271.0,63.7188,63.7535,63.6495,63.6582,616271.0
2021-04-07 15:00:00,73.48,73.6,73.4,73.59,937310.0,63.6495,63.7535,63.5802,63.7448,937310.0
2021-04-08 09:30:00,73.93,73.93,73.76,73.89,507412.0,64.0393,64.0393,63.8921,64.0047,507412.0
2021-04-08 10:00:00,73.9,73.91,73.8,73.86,1293536.0,64.0133,64.022,63.9267,63.9787,1293536.0
2021-04-08 11:00:00,73.87,74.0,73.85,73.96,1197773.0,63.9873,64.0999,63.97,64.0653,1197773.0
2021-04-08 12:00:00,73.96,74.09,73.95,74.06,590156.0,64.0653,64.1779,64.0566,64.1519,590156.0
2021-04-08 13:00:00,74.06,74.06,74.0,74.01,507206.0,64.1519,64.1519,64.0999,64.1086,507206.0
2021-04-08 14:00:00,74.01,74.07,74.0,74.05,551829.0,64.1086,64.1606,64.0999,64.1433,551829.0
2021-04-08 15:00:00,74.05,74.07,73.96,74.01,1787520.0,64.1433,64.1606,64.0653,64.1086,1787520.0
2021-04-09 09:30:00,73.96,74.0,73.87,73.97,292515.0,64.0653,64.0999,63.9873,64.074,292515.0
2021-04-09 10:00:00,73.98,74.07,73.95,73.97,991060.0,64.0826,64.1606,64.0566,64.074,991060.0
2021-04-09 11:00:00,73.97,74.01,73.94,74.0,3818584.0,64.074,64.1086,64.048,64.0999,3818584.0
2021-04-09 12:00:00,74.0,74.08,73.97,74.06,780231.0,64.0999,64.1692,64.074,64.1519,780231.0
2021-04-09 13:00:00,74.06,74.15,74.04,74.09,519346.0,64.1519,64.2299,64.1346,64.1779,519346.0
2021-04-09 14:00:00,74.09,74.1,74.04,74.07,345242.0,64.1779,64.1866,64.1346,64.1606,345242.0
2021-04-09 15:00:00,74.07,74.23,74.05,74.21,1136962.0,64.1606,64.2992,64.1433,64.2819,1136962.0
2021-04-12 09:30:00,73.87,73.95,73.8,73.84,310697.0,63.9873,64.0566,63.9267,63.9614,310697.0
2021-04-12 10:00:00,73.84,73.9,73.72,73.8,1093965.0,63.9614,64.0133,63.8574,63.9267,1093965.0
2021-04-12 11:00:00,73.8,73.83,73.74,73.78,790610.0,63.9267,63.9527,63.8747,63.9094,790610.0
2021-04-12 12:00:00,73.79,73.86,73.76,73.83,614685.0,63.918,63.9787,63.8921,63.9527,614685.0
2021-04-12 13:00:00,73.83,73.84,73.71,73.72,648260.0,63.9527,63.9614,63.8487,63.8574,648260.0
2021-04-12 14:00:00,73.72,73.74,73.68,73.7,915728.0,63.8574,63.8747,63.8228,63.8401,915728.0
2021-04-12 15:00:00,73.7,73.82,73.67,73.8,1366386.0,63.8401,63.944,63.8141,63.9267,1366386.0
2021-04-13 09:30:00,73.94,74.02,73.87,74.01,482321.0,64.048,64.1173,63.9873,64.1086,482321.0
2021-04-13 10:00:00,74.01,74.06,73.96,73.99,692798.0,64.1086,64.1519,64.0653,64.0913,692798.0
2021-04-13 11:00:00,74.0,74.08,73.96,74.08,1056756.0,64.0999,64.1692,64.0653,64.1692,1056756.0
2021-04-13 12:00:00,74.08,74.1,74.02,74.02,614079.0,64.1692,64.1866,64.1173,64.1173,614079.0
2021-04-13 13:00:00,74.03,74.16,74.02,74.16,762824.0,64.1259,64.2385,64.1173,64.2385,762824.0
2021-04-13 14:00:00,74.16,74.23,74.14,74.22,598267.0,64.2385,64.2992,64.2212,64.2905,598267.0
2021-04-13 15:00:00,74.22,74.28,74.2,74.26,841926.0,64.2905,64.3425,64.2732,64.3252,841926.0
2021-04-14 09:30:00,74.3,74.4,74.29,74.37,690969.0,64.3598,64.4464,64.3511,64.4204,690969.0
2021-04-14 10:00:00,74.37,74.48,74.3,74.4,939395.0,64.4204,64.5157,64.3598,64.4464,939395.0
2021-04-14 11:00:00,74.4,74.53,74.38,74.48,889585.0,64.4464,64.559,64.4291,64.5157,889585.0
2021-04-14 12:00:00,74.48,74.56,74.42,74.53,1148060.0,64.5157,64.585,64.4638,64.559,1148060.0
2021-04-14 13:00:00,74.53,74.53,74.36,74.39,946302.0,64.559,64.559,64.4118,64.4378,946302.0
2021-04-14 14:00:00,74.38,74.41,74.27,74.27,812779.0,64.4291,64.4551,64.3338,64.3338,812779.0
2021-04-14 15:00:00,74.27,74.35,74.23,74.32,1009650.0,64.3338,64.4031,64.2992,64.3771,1009650.0
2021-04-15 09:30:00,74.77,74.8,74.7,74.77,241098.0,64.7669,64.7929,64.7063,64.7669,241098.0
2021-04-15 10:00:00,74.77,74.88,74.75,74.85,577307.0,64.7669,64.8622,64.7496,64.8362,577307.0
2021-04-15 11:00:00,74.86,74.89,74.73,74.81,934902.0,64.8449,64.8709,64.7323,64.8016,934902.0
2021-04-15 12:00:00,74.81,74.89,74.8,74.88,358575.0,64.8016,64.8709,64.7929,64.8622,358575.0
2021-04-15 13:00:00,74.89,74.89,74.75,74.85,486571.0,64.8709,64.8709,64.7496,64.8362,486571.0
2021-04-15 14:00:00,74.84,74.91,74.84,74.88,1088335.0,64.8276,64.8882,64.8276,64.8622,1088335.0
2021-04-15 15:00:00,74.87,74.93,74.82,74.91,1082695.0,64.8536,64.9055,64.8102,64.8882,1082695.0
2021-04-16 09:30:00,75.19,75.2,75.08,75.08,337483.0,65.1307,65.1394,65.0355,65.0355,337483.0
2021-04-16 10:00:00,75.09,75.28,75.06,75.21,1263419.0,65.0441,65.2087,65.0181,65.1481,1263419.0
2021-04-16 11:00:00,75.21,75.32,75.19,75.3,1372725.0,65.1481,65.2434,65.1307,65.226,1372725.0
2021-04-16 12:00:00,75.3,75.34,75.27,75.3,586196.0,65.226,65.2607,65.2,65.226,586196.0
2021-04-16 13:00:00,75.31,75.34,75.28,75.31,588329.0,65.2347,65.2607,65.2087,65.2347,588329.0
2021-04-16 14:00:00,75.3,75.42,75.29,75.41,1166697.0,65.226,65.33,65.2174,65.3213,1166697.0
2021-04-16 15:00:00,75.41,75.47,75.39,75.45,1597491.0,65.3213,65.3733,65.304,65.356,1597491.0
2021-04-19 09:30:00,75.55,75.58,75.49,75.53,650215.0,65.4426,65.4686,65.3906,65.4253,650215.0
2021-04-19 10:00:00,75.52,75.52,75.27,75.36,1310381.0,65.4166,65.4166,65.2,65.278,1310381.0
2021-04-19 11:00:00,75.35,75.44,75.19,75.27,1763417.0,65.2693,65.3473,65.1307,65.2,1763417.0
2021-04-19 12:00:00,75.27,75.37,75.12,75.21,942808.0,65.2,65.2867,65.0701,65.1481,942808.0
2021-04-19 13:00:00,75.21,75.31,75.19,75.26,675496.0,65.1481,65.2347,65.1307,65.1914,675496.0
2021-04-19 14:00:00,75.25,75.33,75.22,75.32,908123.0,65.1827,65.252,65.1567,65.2434,908123.0
2021-04-19 15:00:00,75.32,75.35,75.22,75.35,1688986.0,65.2434,65.2693,65.1567,65.2693,1688986.0
2021-04-20 09:30:00,74.49,74.54,74.36,74.39,505531.0,64.5244,64.5677,64.4118,64.4378,505531.0
2021-04-20 10:00:00,74.38,74.42,73.89,74.01,1354480.0,64.4291,64.4638,64.0047,64.1086,1354480.0
2021-04-20 11:00:00,74.01,74.06,73.82,73.97,1110550.0,64.1086,64.1519,63.944,64.074,1110550.0
2021-04-20 12:00:00,73.98,74.11,73.92,73.99,579225.0,64.0826,64.1952,64.0306,64.0913,579225.0
2021-04-20 13:00:00,73.98,74.02,73.85,73.94,570481.0,64.0826,64.1173,63.97,64.048,570481.0
2021-04-20 14:00:00,73.94,73.99,73.81,73.86,512473.0,64.048,64.0913,63.9354,63.9787,512473.0
2021-04-20 15:00:00,73.86,74.13,73.86,74.01,1646078.0,63.9787,64.2126,63.9787,64.1086,1646078.0
2021-04-21 09:30:00,73.81,74.16,73.78,74.16,545313.0,63.9354,64.2385,63.9094,64.2385,545313.0
2021-04-21 10:00:00,74.17,74.36,74.15,74.33,878614.0,64.2472,64.4118,64.2299,64.3858,878614.0
2021-04-21 11:00:00,74.34,74.51,74.31,74.5,859741.0,64.3945,64.5417,64.3685,64.5331,859741.0
2021-04-21 12:00:00,74.49,74.53,74.44,74.46,596284.0,64.5244,64.559,64.4811,64.4984,596284.0
2021-04-21 13:00:00,74.46,74.54,74.46,74.53,576626.0,64.4984,64.5677,64.4984,64.559,576626.0
2021-04-21 14:00:00,74.53,74.58,74.51,74.56,613219.0,64.559,64.6024,64.5417,64.585,613219.0
2021-04-21 15:00:00,74.55,74.72,74.54,74.72,1488136.0,64.5764,64.7236,64.5677,64.7236,1488136.0
2021-04-22 09:30:00,74.92,74.92,74.71,74.8,761855.0,64.8969,64.8969,64.715,64.7929,761855.0
2021-04-22 10:00:00,74.81,74.88,74.64,74.85,1171713.0,64.8016,64.8622,64.6543,64.8362,1171713.0
2021-04-22 11:00:00,74.85,74.92,74.78,74.86,923419.0,64.8362,64.8969,64.7756,64.8449,923419.0
2021-04-22 12:00:00,74.87,74.93,74.81,74.91,441034.0,64.8536,64.9055,64.8016,64.8882,441034.0
2021-04-22 13:00:00,74.91,74.92,74.38,74.41,1479468.0,64.8882,64.8969,64.4291,64.4551,1479468.0
2021-04-22 14:00:00,74.4,74.6,74.33,74.58,838265.0,64.4464,64.6197,64.3858,64.6024,838265.0
2021-04-22 15:00:00,74.58,74.63,74.43,74.49,3077243.0,64.6024,64.6457,64.4724,64.5244,3077243.0
2021-04-23 09:30:00,74.78,74.88,74.73,74.88,408762.0,64.7756,64.8622,64.7323,64.8622,408762.0
2021-04-23 10:00:00,74.89,75.06,74.85,74.93,749287.0,64.8709,65.0181,64.8362,64.9055,749287.0
2021-04-23 11:00:00,74.94,75.11,74.92,75.06,854121.0,64.9142,65.0614,64.8969,65.0181,854121.0
2021-04-23 12:00:00,75.07,75.16,75.06,75.15,415395.0,65.0268,65.1048,65.0181,65.0961,415395.0
2021-04-23 13:00:00,75.15,75.2,75.1,75.17,313219.0,65.0961,65.1394,65.0528,65.1134,313219.0
2021-04-23 14:00:00,75.17,75.29,75.16,75.27,645962.0,65.1134,65.2174,65.1048,65.2,645962.0
2021-04-23 15:00:00,75.27,75.4,75.22,75.25,1471451.0,65.2,65.3126,65.1567,65.1827,1471451.0
2021-04-26 09:30:00,75.26,75.35,75.24,75.29,1465199.0,65.1914,65.2693,65.1741,65.2174,1465199.0
2021-04-26 10:00:00,75.31,75.43,75.28,75.37,1238188.0,65.2347,65.3386,65.2087,65.2867,1238188.0
2021-04-26 11:00:00,75.37,75.43,75.31,75.35,1385145.0,65.2867,65.3386,65.2347,65.2693,1385145.0
2021-04-26 12:00:00,75.35,75.36,75.3,75.33,646504.0,65.2693,65.278,65.226,65.252,646504.0
2021-04-26 13:00:00,75.34,75.35,75.28,75.33,786791.0,65.2607,65.2693,65.2087,65.252,786791.0
2021-04-26 14:00:00,75.33,75.41,75.32,75.4,892262.0,65.252,65.3213,65.2434,65.3126,892262.0
2021-04-26 15:00:00,75.4,75.42,75.23,75.34,2104508.0,65.3126,65.33,65.1654,65.2607,2104508.0
2021-04-27 09:30:00,74.96,75.02,74.87,74.95,1330934.0,64.9315,64.9835,64.8536,64.9229,1330934.0
2021-04-27 10:00:00,74.95,75.04,74.9,75.01,1181099.0,64.9229,65.0008,64.8795,64.9748,1181099.0
2021-04-27 11:00:00,75.01,75.11,74.98,75.09,1093951.0,64.9748,65.0614,64.9488,65.0441,1093951.0
2021-04-27 12:00:00,75.09,75.1,74.98,75.0,477724.0,65.0441,65.0528,64.9488,64.9662,477724.0
2021-04-27 13:00:00,75.0,75.09,74.99,75.08,400187.0,64.9662,65.0441,64.9575,65.0355,400187.0
2021-04-27 14:00:00,75.08,75.11,75.02,75.09,711225.0,65.0355,65.0614,64.9835,65.0441,711225.0
2021-04-27 15:00:00,75.09,75.15,75.05,75.11,1690767.0,65.0441,65.0961,65.0095,65.0614,1690767.0
2021-04-28 09:30:00,75.02,75.12,74.98,75.12,720716.0,64.9835,65.0701,64.9488,65.0701,720716.0
2021-04-28 10:00:00,75.13,75.27,75.12,75.18,1744047.0,65.0788,65.2,65.0701,65.1221,1744047.0
2021-04-28 11:00:00,75.17,75.23,75.07,75.09,1174165.0,65.1134,65.1654,65.0268,65.0441,1174165.0
2021-04-28 12:00:00,75.09,75.16,75.06,75.14,354860.0,65.0441,65.1048,65.0181,65.0874,354860.0
2021-04-28 13:00:00,75.13,75.15,75.02,75.02,384323.0,65.0788,65.0961,64.9835,64.9835,384323.0
2021-04-28 14:00:00,75.01,75.42,74.93,75.33,740366.0,64.9748,65.33,64.9055,65.252,740366.0
2021-04-28 15:00:00,75.33,75.35,75.11,75.28,1351438.0,65.252,65.2693,65.0614,65.2087,1351438.0
2021-04-29 09:30:00,75.5,75.55,75.18,75.19,536659.0,65.3993,65.4426,65.1221,65.1307,536659.0
2021-04-29 10:00:00,75.18,75.23,74.87,74.99,1946919.0,65.1221,65.1654,64.8536,64.9575,1946919.0
2021-04-29 11:00:00,75.0,75.14,74.96,74.98,1153916.0,64.9662,65.0874,64.9315,64.9488,1153916.0
2021-04-29 12:00:00,74.96,75.04,74.81,75.01,918237.0,64.9315,65.0008,64.8016,64.9748,918237.0
2021-04-29 13:00:00,75.02,75.07,74.96,75.03,631062.0,64.9835,65.0268,64.9315,64.9921,631062.0
2021-04-29 14:00:00,75.03,75.28,75.02,75.26,674548.0,64.9921,65.2087,64.9835,65.1914,674548.0
2021-04-29 15:00:00,75.26,75.3,75.18,75.29,1330021.0,65.1914,65.226,65.1221,65.2174,1330021.0
2021-04-30 09:30:00,74.85,74.94,74.79,74.94,727053.0,64.8362,64.9142,64.7843,64.9142,727053.0
2021-04-30 10:00:00,74.94,74.96,74.6,74.61,1016460.0,64.9142,64.9315,64.6197,64.6283,1016460.0
2021-04-30 11:00:00,74.61,74.61,74.33,74.45,1724193.0,64.6283,64.6283,64.3858,64.4897,1724193.0
2021-04-30 12:00:00,74.45,74.49,74.36,74.4,563576.0,64.4897,64.5244,64.4118,64.4464,563576.0
2021-04-30 13:00:00,74.4,74.44,74.19,74.22,753656.0,64.4464,64.4811,64.2645,64.2905,753656.0
2021-04-30 14:00:00,74.22,74.31,74.18,74.22,908920.0,64.2905,64.3685,64.2559,64.2905,908920.0
2021-04-30 15:00:00,74.22,74.33,74.08,74.32,2483426.0,64.2905,64.3858,64.1692,64.3771,2483426.0
2021-05-03 09:30:00,74.86,74.98,74.78,74.94,1085825.0,64.8449,64.9488,64.7756,64.9142,1085825.0
2021-05-03 10:00:00,74.92,75.09,74.89,75.01,4401826.0,64.8969,65.0441,64.8709,64.9748,4401826.0
2021-05-03 11:00:00,75.01,75.07,74.95,75.06,1050482.0,64.9748,65.0268,64.9229,65.0181,1050482.0
2021-05-03 12:00:00,75.06,75.1,75.02,75.06,635195.0,65.0181,65.0528,64.9835,65.0181,635195.0
2021-05-03 13:00:00,75.07,75.12,75.06,75.09,501691.0,65.0268,65.0701,65.0181,65.0441,501691.0
2021-05-03 14:00:00,75.09,75.24,75.09,75.23,814509.0,65.0441,65.1741,65.0441,65.1654,814509.0
2021-05-03 15:00:00,75.23,75.24,75.12,75.21,1279616.0,65.1654,65.1741,65.0701,65.1481,1279616.0
2021-05-04 09:30:00,74.35,74.53,74.07,74.1,930638.0,64.4031,64.559,64.1606,64.1866,930638.0
2021-05-04 10:00:00,74.08,74.17,73.9,73.96,1540283.0,64.1692,64.2472,64.0133,64.0653,1540283.0
2021-05-04 11:00:00,73.95,74.03,73.66,73.71,1825682.0,64.0566,64.1259,63.8054,63.8487,1825682.0
2021-05-04 12:00:00,73.7,73.95,73.7,73.84,635836.0,63.8401,64.0566,63.8401,63.9614,635836.0
2021-05-04 13:00:00,73.82,74.01,73.82,73.95,965284.0,63.944,64.1086,63.944,64.0566,965284.0
2021-05-04 14:00:00,73.96,74.08,73.93,74.0,1465845.0,64.0653,64.1692,64.0393,64.0999,1465845.0
2021-05-04 15:00:00,73.98,74.1,73.94,74.1,1594376.0,64.0826,64.1866,64.048,64.1866,1594376.0
2021-05-05 09:30:00,74.85,74.87,74.75,74.8,473113.0,64.8362,64.8536,64.7496,64.7929,473113.0
2021-05-05 10:00:00,74.81,74.93,74.64,74.88,721616.0,64.8016,64.9055,64.6543,64.8622,721616.0
2021-05-05 11:00:00,74.89,75.15,74.85,75.15,711363.0,64.8709,65.0961,64.8362,65.0961,711363.0
2021-05-05 12:00:00,75.15,75.17,75.04,75.05,1512365.0,65.0961,65.1134,65.0008,65.0095,1512365.0
2021-05-05 13:00:00,75.04,75.14,75.01,75.12,885195.0,65.0008,65.0874,64.9748,65.0701,885195.0
2021-05-05 14:00:00,75.12,75.17,75.06,75.11,1143117.0,65.0701,65.1134,65.0181,65.0614,1143117.0
2021-05-05 15:00:00,75.12,75.12,74.91,75.06,2407013.0,65.0701,65.0701,64.8882,65.0181,2407013.0
2021-05-06 09:30:00,75.06,75.18,74.96,74.97,351163.0,65.0181,65.1221,64.9315,64.9402,351163.0
2021-05-06 10:00:00,74.94,75.05,74.81,75.01,490548.0,64.9142,65.0095,64.8016,64.9748,490548.0
2021-05-06 11:00:00,75.03,75.27,74.92,75.23,909714.0,64.9921,65.2,64.8969,65.1654,909714.0
2021-05-06 12:00:00,75.23,75.32,75.17,75.27,441548.0,65.1654,65.2434,65.1134,65.2,441548.0
2021-05-06 13:00:00,75.27,75.3,75.2,75.22,411764.0,65.2,65.226,65.1394,65.1567,411764.0
2021-05-06 14:00:00,75.23,75.3,75.16,75.25,626466.0,65.1654,65.226,65.1048,65.1827,626466.0
2021-05-06 15:00:00,75.25,75.59,75.22,75.58,3136139.0,65.1827,65.4772,65.1567,65.4686,3136139.0
2021-05-07 09:30:00,75.74,76.06,75.65,76.06,556954.0,65.6072,65.8844,65.5292,65.8844,556954.0
2021-05-07 10:00:00,76.07,76.27,76.06,76.27,1198402.0,65.893,66.0663,65.8844,66.0663,1198402.0
2021-05-07 11:00:00,76.27,76.47,76.23,76.42,3358848.0,66.0663,66.2395,66.0316,66.1962,3358848.0
2021-05-07 12:00:00,76.43,76.43,76.24,76.33,1238098.0,66.2049,66.2049,66.0403,66.1182,1238098.0
2021-05-07 13:00:00,76.33,76.35,76.26,76.31,833014.0,66.1182,66.1356,66.0576,66.1009,833014.0
2021-05-07 14:00:00,76.31,76.41,76.24,76.41,1334109.0,66.1009,66.1875,66.0403,66.1875,1334109.0
2021-05-07 15:00:00,76.41,76.49,76.38,76.48,2321920.0,66.1875,66.2568,66.1615,66.2482,2321920.0
2021-05-10 09:30:00,76.71,76.72,76.54,76.6,504719.0,66.4474,66.4561,66.3001,66.3521,504719.0
2021-05-10 10:00:00,76.6,76.66,76.45,76.53,1194844.0,66.3521,66.4041,66.2222,66.2915,1194844.0
2021-05-10 11:00:00,76.54,76.68,76.49,76.67,1204308.0,66.3001,66.4214,66.2568,66.4127,1204308.0
2021-05-10 12:00:00,76.68,76.68,76.53,76.55,464081.0,66.4214,66.4214,66.2915,66.3088,464081.0
2021-05-10 13:00:00,76.55,76.56,76.46,76.47,400428.0,66.3088,66.3175,66.2308,66.2395,400428.0
2021-05-10 14:00:00,76.47,76.49,76.12,76.18,792810.0,66.2395,66.2568,65.9363,65.9883,792810.0
2021-05-10 15:00:00,76.18,76.21,76.0,76.04,2806372.0,65.9883,66.0143,65.8324,65.867,2806372.0
2021-05-11 09:30:00,74.63,75.14,74.61,75.14,864750.0,64.6457,65.0874,64.6283,65.0874,864750.0
2021-05-11 10:00:00,75.14,75.17,74.56,74.75,1921164.0,65.0874,65.1134,64.585,64.7496,1921164.0
2021-05-11 11:00:00,74.74,75.1,74.6,75.04,2259388.0,64.7409,65.0528,64.6197,65.0008,2259388.0
2021-05-11 12:00:00,75.05,75.08,74.81,74.87,1115935.0,65.0095,65.0355,64.8016,64.8536,1115935.0
2021-05-11 13:00:00,74.88,75.16,74.86,75.1,1147607.0,64.8622,65.1048,64.8449,65.0528,1147607.0
2021-05-11 14:00:00,75.12,75.17,74.98,75.12,859499.0,65.0701,65.1134,64.9488,65.0701,859499.0
2021-05-11 15:00:00,75.11,75.23,74.98,75.07,1746959.0,65.0614,65.1654,64.9488,65.0268,1746959.0
2021-05-12 09:30:00,74.49,74.81,74.45,74.59,891046.0,64.5244,64.8016,64.4897,64.611,891046.0
2021-05-12 10:00:00,74.6,74.7,74.3,74.4,1403217.0,64.6197,64.7063,64.3598,64.4464,1403217.0
2021-05-12 11:00:00,74.4,74.5,74.09,74.12,1370320.0,64.4464,64.5331,64.1779,64.2039,1370320.0
2021-05-12 12:00:00,74.12,74.17,73.91,74.02,2617408.0,64.2039,64.2472,64.022,64.1173,2617408.0
2021-05-12 13:00:00,74.01,74.21,73.95,74.03,709131.0,64.1086,64.2819,64.0566,64.1259,709131.0
2021-05-12 14:00:00,74.03,74.07,73.85,73.95,1459658.0,64.1259,64.1606,63.97,64.0566,1459658.0
2021-05-12 15:00:00,73.95,73.97,73.6,73.76,2957010.0,64.0566,64.074,63.7535,63.8921,2957010.0
2021-05-13 09:30:00,73.83,74.15,73.78,74.11,813159.0,63.9527,64.2299,63.9094,64.1952,813159.0
2021-05-13 10:00:00,74.13,74.28,74.08,74.21,1454101.0,64.2126,64.3425,64.1692,64.2819,1454101.0
2021-05-13 11:00:00,74.21,74.22,73.93,74.01,1721609.0,64.2819,64.2905,64.0393,64.1086,1721609.0
2021-05-13 12:00:00,74.01,74.28,73.98,74.11,967197.0,64.1086,64.3425,64.0826,64.1952,967197.0
2021-05-13 13:00:00,74.09,74.17,73.81,73.95,1176496.0,64.1779,64.2472,63.9354,64.0566,1176496.0
2021-05-13 14:00:00,73.95,74.31,73.95,74.24,1180300.0,64.0566,64.3685,64.0566,64.3078,1180300.0
2021-05-13 15:00:00,74.23,74.48,74.23,74.34,2869790.0,64.2992,64.5157,64.2992,64.3945,2869790.0
2021-05-14 09:30:00,75.0,75.19,74.97,75.19,650164.0,64.9662,65.1307,64.9402,65.1307,650164.0
2021-05-14 10:00:00,75.19,75.2,75.05,75.19,2079556.0,65.1307,65.1394,65.0095,65.1307,2079556.0
2021-05-14 11:00:00,75.18,75.35,75.13,75.28,1503832.0,65.1221,65.2693,65.0788,65.2087,1503832.0
2021-05-14 12:00:00,75.27,75.38,75.26,75.37,498596.0,65.2,65.2953,65.1914,65.2867,498596.0
2021-05-14 13:00:00,75.36,75.41,75.31,75.37,1511897.0,65.278,65.3213,65.2347,65.2867,1511897.0
2021-05-14 14:00:00,75.38,75.54,75.36,75.53,1106927.0,65.2953,65.4339,65.278,65.4253,1106927.0
2021-05-14 15:00:00,75.52,75.62,75.46,75.55,1363827.0,65.4166,65.5032,65.3646,65.4426,1363827.0
2021-05-17 09:30:00,75.15,75.28,75.04,75.12,236551.0,65.0961,65.2087,65.0008,65.0701,236551.0
2021-05-17 10:00:00,75.11,75.25,75.03,75.18,1229256.0,65.0614,65.1827,64.9921,65.1221,1229256.0
2021-05-17 11:00:00,75.17,75.21,75.06,75.14,994797.0,65.1134,65.1481,65.0181,65.0874,994797.0
2021-05-17 12:00:00,75.13,75.27,75.1,75.22,476835.0,65.0788,65.2,65.0528,65.1567,476835.0
2021-05-17 13:00:00,75.21,75.26,75.09,75.16,592999.0,65.1481,65.1914,65.0441,65.1048,592999.0
2021-05-17 14:00:00,75.16,75.32,75.15,75.32,929331.0,65.1048,65.2434,65.0961,65.2434,929331.0
2021-05-17 15:00:00,75.31,75.39,75.28,75.38,2488030.0,65.2347,65.304,65.2087,65.2953,2488030.0
2021-05-18 09:30:00,75.99,76.02,75.83,75.85,565743.0,65.8237,65.8497,65.6851,65.7024,565743.0
2021-05-18 10:00:00,75.85,76.03,75.72,75.99,1204641.0,65.7024,65.8584,65.5898,65.8237,1204641.0
2021-05-18 11:00:00,75.98,75.98,75.78,75.79,901573.0,65.8151,65.8151,65.6418,65.6505,901573.0
2021-05-18 12:00:00,75.78,75.9,75.76,75.86,444418.0,65.6418,65.7458,65.6245,65.7111,444418.0
2021-05-18 13:00:00,75.87,75.94,75.82,75.88,568730.0,65.7198,65.7804,65.6765,65.7284,568730.0
2021-05-18 14:00:00,75.88,75.92,75.67,75.78,792232.0,65.7284,65.7631,65.5465,65.6418,792232.0
2021-05-18 15:00:00,75.77,75.87,75.6,75.6,1660149.0,65.6331,65.7198,65.4859,65.4859,1660149.0
2021-05-19 09:30:00,74.67,74.78,74.52,74.7,1003656.0,64.6803,64.7756,64.5504,64.7063,1003656.0
2021-05-19 10:00:00,74.7,74.74,74.31,74.72,1976158.0,64.7063,64.7409,64.3685,64.7236,1976158.0
2021-05-19 11:00:00,74.71,74.96,74.68,74.94,1336416.0,64.715,64.9315,64.689,64.9142,1336416.0
2021-05-19 12:00:00,74.95,75.09,74.88,75.04,461390.0,64.9229,65.0441,64.8622,65.0008,461390.0
2021-05-19 13:00:00,75.05,75.22,74.99,75.07,430803.0,65.0095,65.1567,64.9575,65.0268,430803.0
2021-05-19 14:00:00,75.06,75.16,74.65,74.73,965953.0,65.0181,65.1048,64.663,64.7323,965953.0
2021-05-19 15:00:00,74.71,74.96,74.61,74.91,1481138.0,64.715,64.9315,64.6283,64.8882,1481138.0
2021-05-20 09:30:00,75.48,75.61,75.4,75.59,661939.0,65.3819,65.4946,65.3126,65.4772,661939.0
2021-05-20 10:00:00,75.61,75.71,75.55,75.67,720944.0,65.4946,65.5812,65.4426,65.5465,720944.0
2021-05-20 11:00:00,75.67,76.05,75.67,75.96,1247883.0,65.5465,65.8757,65.5465,65.7977,1247883.0
2021-05-20 12:00:00,75.97,75.97,75.76,75.84,804666.0,65.8064,65.8064,65.6245,65.6938,804666.0
2021-05-20 13:00:00,75.84,75.88,75.75,75.81,628584.0,65.6938,65.7284,65.6158,65.6678,628584.0
2021-05-20 14:00:00,75.81,75.92,75.81,75.92,647712.0,65.6678,65.7631,65.6678,65.7631,647712.0
2021-05-20 15:00:00,75.91,76.04,75.87,75.97,1611016.0,65.7544,65.867,65.7198,65.8064,1611016.0
2021-05-21 09:30:00,76.15,76.19,76.02,76.17,583213.0,65.9623,65.997,65.8497,65.9796,583213.0
2021-05-21 10:00:00,76.18,76.19,75.93,76.03,624097.0,65.9883,65.997,65.7717,65.8584,624097.0
2021-05-21 11:00:00,76.04,76.07,75.9,75.93,1309883.0,65.867,65.893,65.7458,65.7717,1309883.0
2021-05-21 12:00:00,75.92,75.96,75.77,75.83,780965.0,65.7631,65.7977,65.6331,65.6851,780965.0
2021-05-21 13:00:00,75.81,75.98,75.81,75.98,402581.0,65.6678,65.8151,65.6678,65.8151,402581.0
2021-05-21 14:00:00,75.98,76.1,75.94,76.08,1415333.0,65.8151,65.919,65.7804,65.9017,1415333.0
2021-05-21 15:00:00,76.09,76.16,75.99,76.04,916781.0,65.9103,65.971,65.8237,65.867,916781.0
2021-05-24 09:30:00,76.25,76.38,76.18,76.36,750224.0,66.0489,66.1615,65.9883,66.1442,750224.0
2021-05-24 10:00:00,76.36,76.49,76.35,76.45,677761.0,66.1442,66.2568,66.1356,66.2222,677761.0
2021-05-24 11:00:00,76.45,76.52,76.4,76.41,712270.0,66.2222,66.2828,66.1789,66.1875,712270.0
2021-05-24 12:00:00,76.41,76.44,76.36,76.42,450015.0,66.1875,66.2135,66.1442,66.1962,450015.0
2021-05-24 13:00:00,76.43,76.49,76.38,76.48,837038.0,66.2049,66.2568,66.1615,66.2482,837038.0
2021-05-24 14:00:00,76.49,76.58,76.48,76.56,354351.0,66.2568,66.3348,66.2482,66.3175,354351.0
2021-05-24 15:00:00,76.56,76.57,76.44,76.47,732851.0,66.3175,66.3261,66.2135,66.2395,732851.0
2021-05-25 09:30:00,76.72,76.78,76.56,76.62,722779.0,66.4561,66.508,66.3175,66.3694,722779.0
2021-05-25 10:00:00,76.63,76.71,76.58,76.63,1206524.0,66.3781,66.4474,66.3348,66.3781,1206524.0
2021-05-25 11:00:00,76.64,76.65,76.38,76.48,1228435.0,66.3868,66.3954,66.1615,66.2482,1228435.0
2021-05-25 12:00:00,76.48,76.58,76.44,76.56,717125.0,66.2482,66.3348,66.2135,66.3175,717125.0
2021-05-25 13:00:00,76.56,76.62,76.46,76.58,855271.0,66.3175,66.3694,66.2308,66.3348,855271.0
2021-05-25 14:00:00,76.58,76.58,76.47,76.52,927224.0,66.3348,66.3348,66.2395,66.2828,927224.0
2021-05-25 15:00:00,76.51,76.51,76.39,76.5,2781494.0,66.2741,66.2741,66.1702,66.2655,2781494.0
2021-05-26 09:30:00,76.44,76.51,76.32,76.39,591936.0,66.2135,66.2741,66.1096,66.1702,591936.0
2021-05-26 10:00:00,76.39,76.6,76.37,76.48,740126.0,66.1702,66.3521,66.1529,66.2482,740126.0
2021-05-26 11:00:00,76.48,76.51,76.37,76.46,480082.0,66.2482,66.2741,66.1529,66.2308,480082.0
2021-05-26 12:00:00,76.47,76.5,76.43,76.47,270620.0,66.2395,66.2655,66.2049,66.2395,270620.0
2021-05-26 13:00:00,76.47,76.51,76.34,76.37,429996.0,66.2395,66.2741,66.1269,66.1529,429996.0
2021-05-26 14:00:00,76.37,76.49,76.35,76.47,323019.0,66.1529,66.2568,66.1356,66.2395,323019.0
2021-05-26 15:00:00,76.47,76.53,76.41,76.47,773951.0,66.2395,66.2915,66.1875,66.2395,773951.0
2021-05-27 09:30:00,76.6,76.71,76.58,76.67,1305688.0,66.3521,66.4474,66.3348,66.4127,1305688.0
2021-05-27 10:00:00,76.66,76.73,76.6,76.65,909238.0,66.4041,66.4647,66.3521,66.3954,909238.0
2021-05-27 11:00:00,76.65,76.66,76.4,76.53,836131.0,66.3954,66.4041,66.1789,66.2915,836131.0
2021-05-27 12:00:00,76.52,76.56,76.48,76.5,298505.0,66.2828,66.3175,66.2482,66.2655,298505.0
2021-05-27 13:00:00,76.5,76.59,76.49,76.58,472559.0,66.2655,66.3434,66.2568,66.3348,472559.0
2021-05-27 14:00:00,76.58,76.6,76.51,76.59,464574.0,66.3348,66.3521,66.2741,66.3434,464574.0
2021-05-27 15:00:00,76.58,76.7,76.52,76.62,638133.0,66.3348,66.4387,66.2828,66.3694,638133.0
2021-05-28 09:30:00,76.81,76.98,76.75,76.96,396615.0,66.534,66.6813,66.482,66.6639,396615.0
2021-05-28 10:00:00,76.95,77.01,76.86,76.96,899922.0,66.6553,66.7073,66.5773,66.6639,899922.0
2021-05-28 11:00:00,76.96,77.06,76.92,77.04,1720051.0,66.6639,66.7506,66.6293,66.7332,1720051.0
2021-05-28 12:00:00,77.04,77.08,77.01,77.03,2159110.0,66.7332,66.7679,66.7073,66.7246,2159110.0
2021-05-28 13:00:00,77.03,77.06,76.96,77.01,684514.0,66.7246,66.7506,66.6639,66.7073,684514.0
2021-05-28 14:00:00,77.02,77.03,76.96,77.0,655879.0,66.7159,66.7246,66.6639,66.6986,655879.0
2021-05-28 15:00:00,76.99,77.01,76.75,76.79,2137036.0,66.6899,66.7073,66.482,66.5167,2137036.0
2021-06-01 09:30:00,77.41,77.44,77.24,77.31,411145.0,67.0537,67.0797,66.9065,66.9671,411145.0
2021-06-01 10:00:00,77.3,77.37,77.16,77.23,1494328.0,66.9585,67.0191,66.8372,66.8978,1494328.0
2021-06-01 11:00:00,77.23,77.32,77.18,77.24,524909.0,66.8978,66.9758,66.8545,66.9065,524909.0
2021-06-01 12:00:00,77.24,77.25,77.15,77.19,1184434.0,66.9065,66.9151,66.8285,66.8632,1184434.0
2021-06-01 13:00:00,77.19,77.19,77.08,77.17,720221.0,66.8632,66.8632,66.7679,66.8458,720221.0
2021-06-01 14:00:00,77.16,77.28,77.15,77.26,661209.0,66.8372,66.9411,66.8285,66.9238,661209.0
2021-06-01 15:00:00,77.27,77.27,76.99,77.08,1769664.0,66.9325,66.9325,66.6899,66.7679,1769664.0
2021-06-02 09:30:00,77.23,77.26,77.1,77.22,1330042.0,66.8978,66.9238,66.7852,66.8892,1330042.0
2021-06-02 10:00:00,77.22,77.31,77.18,77.31,1826589.0,66.8892,66.9671,66.8545,66.9671,1826589.0
2021-06-02 11:00:00,77.31,77.44,77.28,77.38,1043160.0,66.9671,67.0797,66.9411,67.0278,1043160.0
2021-06-02 12:00:00,77.39,77.4,77.29,77.32,465962.0,67.0364,67.0451,66.9498,66.9758,465962.0
2021-06-02 13:00:00,77.33,77.35,77.2,77.26,955819.0,66.9844,67.0018,66.8718,66.9238,955819.0
2021-06-02 14:00:00,77.26,77.34,77.22,77.32,492297.0,66.9238,66.9931,66.8892,66.9758,492297.0
2021-06-02 15:00:00,77.32,77.37,77.28,77.35,1665226.0,66.9758,67.0191,66.9411,67.0018,1665226.0
2021-06-03 09:30:00,76.93,76.94,76.69,76.81,283908.0,66.638,66.6466,66.4301,66.534,283908.0
2021-06-03 10:00:00,76.82,76.97,76.77,76.96,912281.0,66.5427,66.6726,66.4994,66.6639,912281.0
2021-06-03 11:00:00,76.96,77.02,76.81,76.87,833777.0,66.6639,66.7159,66.534,66.586,833777.0
2021-06-03 12:00:00,76.87,76.93,76.82,76.89,605693.0,66.586,66.638,66.5427,66.6033,605693.0
2021-06-03 13:00:00,76.89,76.96,76.78,76.91,742330.0,66.6033,66.6639,66.508,66.6206,742330.0
2021-06-03 14:00:00,76.91,76.91,76.82,76.83,497943.0,66.6206,66.6206,66.5427,66.5513,497943.0
2021-06-03 15:00:00,76.83,76.97,76.83,76.91,2447154.0,66.5513,66.6726,66.5513,66.6206,2447154.0
2021-06-04 09:30:00,77.45,77.49,77.36,77.44,550527.0,67.0884,67.123,67.0104,67.0797,550527.0
2021-06-04 10:00:00,77.45,77.53,77.42,77.49,1803526.0,67.0884,67.1577,67.0624,67.123,1803526.0
2021-06-04 11:00:00,77.49,77.57,77.48,77.54,888593.0,67.123,67.1923,67.1144,67.1663,888593.0
2021-06-04 12:00:00,77.55,77.61,77.53,77.59,587076.0,67.175,67.227,67.1577,67.2097,587076.0
2021-06-04 13:00:00,77.59,77.64,77.56,77.61,523411.0,67.2097,67.253,67.1837,67.227,523411.0
2021-06-04 14:00:00,77.61,77.67,77.6,77.65,474978.0,67.227,67.279,67.2183,67.2616,474978.0
2021-06-04 15:00:00,77.66,77.66,77.61,77.64,579127.0,67.2703,67.2703,67.227,67.253,579127.0
2021-06-07 09:30:00,77.8,77.82,77.74,77.81,1054053.0,67.3916,67.4089,67.3396,67.4002,1054053.0
2021-06-07 10:00:00,77.8,77.81,77.67,77.79,1705029.0,67.3916,67.4002,67.279,67.3829,1705029.0
2021-06-07 11:00:00,77.79,77.87,77.68,77.77,1628233.0,67.3829,67.4522,67.2876,67.3656,1628233.0
2021-06-07 12:00:00,77.77,77.86,77.76,77.86,413305.0,67.3656,67.4435,67.3569,67.4435,413305.0
2021-06-07 13:00:00,77.85,77.87,77.79,77.83,463825.0,67.4349,67.4522,67.3829,67.4176,463825.0
2021-06-07 14:00:00,77.82,77.87,77.82,77.85,569551.0,67.4089,67.4522,67.4089,67.4349,569551.0
2021-06-07 15:00:00,77.85,77.9,77.83,77.88,839220.0,67.4349,67.4782,67.4176,67.4609,839220.0
2021-06-08 09:30:00,78.0,78.02,77.78,77.82,700333.0,67.5648,67.5821,67.3742,67.4089,700333.0
2021-06-08 10:00:00,77.83,77.93,77.8,77.86,775026.0,67.4176,67.5042,67.3916,67.4435,775026.0
2021-06-08 11:00:00,77.87,77.9,77.7,77.83,1308055.0,67.4522,67.4782,67.3049,67.4176,1308055.0
2021-06-08 12:00:00,77.82,77.88,77.81,77.86,1091725.0,67.4089,67.4609,67.4002,67.4435,1091725.0
2021-06-08 13:00:00,77.86,77.92,77.84,77.88,389474.0,67.4435,67.4955,67.4262,67.4609,389474.0
2021-06-08 14:00:00,77.88,77.94,77.86,77.92,630699.0,67.4609,67.5128,67.4435,67.4955,630699.0
2021-06-08 15:00:00,77.93,77.97,77.83,77.83,649238.0,67.5042,67.5388,67.4176,67.4176,649238.0
2021-06-09 09:30:00,77.8,77.85,77.69,77.76,869292.0,67.3916,67.4349,67.2963,67.3569,869292.0
2021-06-09 10:00:00,77.76,77.77,77.61,77.67,651479.0,67.3569,67.3656,67.227,67.279,651479.0
2021-06-09 11:00:00,77.67,77.75,77.63,77.67,995553.0,67.279,67.3483,67.2443,67.279,995553.0
2021-06-09 12:00:00,77.67,77.7,77.62,77.69,641936.0,67.279,67.3049,67.2356,67.2963,641936.0
2021-06-09 13:00:00,77.69,77.73,77.66,77.68,1086933.0,67.2963,67.3309,67.2703,67.2876,1086933.0
2021-06-09 14:00:00,77.69,77.75,77.67,77.7,1056087.0,67.2963,67.3483,67.279,67.3049,1056087.0
2021-06-09 15:00:00,77.7,77.71,77.55,77.61,2234042.0,67.3049,67.3136,67.175,67.227,2234042.0
2021-06-10 09:30:00,76.62,76.85,76.6,76.8,311015.0,67.3108,67.5129,67.2933,67.469,311015.0
2021-06-10 10:00:00,76.8,76.83,76.51,76.58,950394.0,67.469,67.4953,67.2142,67.2757,950394.0
2021-06-10 11:00:00,76.58,76.71,76.54,76.7,2214494.0,67.2757,67.3899,67.2406,67.3811,2214494.0
2021-06-10 12:00:00,76.71,76.76,76.61,76.76,1167402.0,67.3899,67.4338,67.302,67.4338,1167402.0
2021-06-10 13:00:00,76.76,76.8,76.72,76.8,1147312.0,67.4338,67.469,67.3987,67.469,1147312.0
2021-06-10 14:00:00,76.8,76.83,76.77,76.82,1167921.0,67.469,67.4953,67.4426,67.4865,1167921.0
2021-06-10 15:00:00,76.82,76.82,76.69,76.72,956765.0,67.4865,67.4865,67.3723,67.3987,956765.0
2021-06-11 09:30:00,76.82,76.82,76.71,76.73,367658.0,67.4865,67.4865,67.3899,67.4075,367658.0
2021-06-11 10:00:00,76.74,76.81,76.64,76.67,703485.0,67.4163,67.4777,67.3284,67.3548,703485.0
2021-06-11 11:00:00,76.66,76.73,76.61,76.71,936640.0,67.346,67.4075,67.302,67.3899,936640.0
2021-06-11 12:00:00,76.7,76.71,76.63,76.69,397349.0,67.3811,67.3899,67.3196,67.3723,397349.0
2021-06-11 13:00:00,76.69,76.71,76.66,76.71,419743.0,67.3723,67.3899,67.346,67.3899,419743.0
2021-06-11 14:00:00,76.7,76.76,76.7,76.76,606479.0,67.3811,67.4338,67.3811,67.4338,606479.0
2021-06-11 15:00:00,76.76,76.95,76.73,76.91,1698981.0,67.4338,67.6007,67.4075,67.5656,1698981.0
2021-06-14 09:30:00,76.9,76.91,76.82,76.85,468758.0,67.5568,67.5656,67.4865,67.5129,468758.0
2021-06-14 10:00:00,76.86,76.98,76.82,76.97,800691.0,67.5217,67.6271,67.4865,67.6183,800691.0
2021-06-14 11:00:00,76.96,77.0,76.79,76.84,840117.0,67.6095,67.6447,67.4602,67.5041,840117.0
2021-06-14 12:00:00,76.84,76.89,76.8,76.81,379530.0,67.5041,67.548,67.469,67.4777,379530.0
2021-06-14 13:00:00,76.81,76.85,76.8,76.81,415379.0,67.4777,67.5129,67.469,67.4777,415379.0
2021-06-14 14:00:00,76.81,76.84,76.79,76.83,509339.0,67.4777,67.5041,67.4602,67.4953,509339.0
2021-06-14 15:00:00,76.83,77.03,76.82,77.03,721033.0,67.4953,67.671,67.4865,67.671,721033.0
2021-06-15 09:30:00,77.07,77.1,77.0,77.05,354000.0,67.7062,67.7325,67.6447,67.6886,354000.0
2021-06-15 10:00:00,77.05,77.08,76.94,76.98,484941.0,67.6886,67.7149,67.592,67.6271,484941.0
2021-06-15 11:00:00,76.97,77.02,76.88,76.92,1070625.0,67.6183,67.6622,67.5392,67.5744,1070625.0
2021-06-15 12:00:00,76.92,77.01,76.91,76.98,359288.0,67.5744,67.6534,67.5656,67.6271,359288.0
2021-06-15 13:00:00,76.98,77.0,76.92,76.98,631307.0,67.6271,67.6447,67.5744,67.6271,631307.0
2021-06-15 14:00:00,76.98,77.03,76.98,77.01,1137889.0,67.6271,67.671,67.6271,67.6534,1137889.0
2021-06-15 15:00:00,77.01,77.08,76.93,77.07,1586323.0,67.6534,67.7149,67.5832,67.7062,1586323.0
2021-06-16 09:30:00,77.04,77.14,77.04,77.13,702590.0,67.6798,67.7677,67.6798,67.7589,702590.0
2021-06-16 10:00:00,77.13,77.15,77.06,77.14,1042587.0,67.7589,67.7764,67.6974,67.7677,1042587.0
2021-06-16 11:00:00,77.15,77.18,77.07,77.14,763462.0,67.7764,67.8028,67.7062,67.7677,763462.0
2021-06-16 12:00:00,77.14,77.16,77.03,77.09,344728.0,67.7677,67.7852,67.671,67.7237,344728.0
2021-06-16 13:00:00,77.09,77.14,77.01,77.11,481272.0,67.7237,67.7677,67.6534,67.7413,481272.0
2021-06-16 14:00:00,77.09,77.1,76.29,76.49,1929794.0,67.7237,67.7325,67.0209,67.1966,1929794.0
2021-06-16 15:00:00,76.48,76.77,76.46,76.53,1532815.0,67.1878,67.4426,67.1703,67.2318,1532815.0
2021-06-17 09:30:00,76.03,76.17,75.97,75.98,636185.0,66.7925,66.9155,66.7398,66.7486,636185.0
2021-06-17 10:00:00,75.98,76.13,75.9,76.07,1124889.0,66.7486,66.8804,66.6783,66.8277,1124889.0
2021-06-17 11:00:00,76.07,76.09,75.85,75.86,1214728.0,66.8277,66.8452,66.6344,66.6432,1214728.0
2021-06-17 12:00:00,75.86,75.88,75.59,75.76,972649.0,66.6432,66.6607,66.406,66.5553,972649.0
2021-06-17 13:00:00,75.76,76.02,75.76,75.98,748877.0,66.5553,66.7837,66.5553,66.7486,748877.0
2021-06-17 14:00:00,75.98,76.0,75.91,75.93,699430.0,66.7486,66.7662,66.6871,66.7047,699430.0
2021-06-17 15:00:00,75.92,76.05,75.91,75.95,1419713.0,66.6959,66.8101,66.6871,66.7222,1419713.0
2021-06-18 09:30:00,74.66,74.82,74.58,74.69,675848.0,65.589,65.7295,65.5187,65.6153,675848.0
2021-06-18 10:00:00,74.69,74.74,74.39,74.47,1793161.0,65.6153,65.6592,65.3518,65.4221,1793161.0
2021-06-18 11:00:00,74.47,74.6,74.33,74.6,1455859.0,65.4221,65.5363,65.2991,65.5363,1455859.0
2021-06-18 12:00:00,74.6,74.69,74.54,74.6,787788.0,65.5363,65.6153,65.4835,65.5363,787788.0
2021-06-18 13:00:00,74.59,74.67,74.5,74.56,870234.0,65.5275,65.5978,65.4484,65.5011,870234.0
2021-06-18 14:00:00,74.56,74.63,74.45,74.47,937016.0,65.5011,65.5626,65.4045,65.4221,937016.0
2021-06-18 15:00:00,74.47,74.64,74.41,74.42,2510611.0,65.4221,65.5714,65.3693,65.3781,2510611.0
2021-06-21 09:30:00,74.76,74.81,74.63,74.78,789783.0,65.6768,65.7207,65.5626,65.6944,789783.0
2021-06-21 10:00:00,74.79,75.17,74.77,75.1,1141674.0,65.7032,66.037,65.6856,65.9755,1141674.0
2021-06-21 11:00:00,75.1,75.22,75.04,75.2,1060446.0,65.9755,66.0809,65.9228,66.0634,1060446.0
2021-06-21 12:00:00,75.2,75.3,75.2,75.29,965186.0,66.0634,66.1512,66.0634,66.1424,965186.0
2021-06-21 13:00:00,75.29,75.41,75.28,75.38,787385.0,66.1424,66.2478,66.1336,66.2215,787385.0
2021-06-21 14:00:00,75.38,75.41,75.34,75.38,809570.0,66.2215,66.2478,66.1864,66.2215,809570.0
2021-06-21 15:00:00,75.38,75.45,75.33,75.42,1899382.0,66.2215,66.283,66.1776,66.2566,1899382.0
2021-06-22 09:30:00,75.19,75.19,75.04,75.07,706412.0,66.0546,66.0546,65.9228,65.9492,706412.0
2021-06-22 10:00:00,75.07,75.26,75.03,75.24,1192832.0,65.9492,66.1161,65.914,66.0985,1192832.0
2021-06-22 11:00:00,75.24,75.39,75.22,75.28,1492634.0,66.0985,66.2303,66.0809,66.1336,1492634.0
2021-06-22 12:00:00,75.28,75.39,75.28,75.37,406060.0,66.1336,66.2303,66.1336,66.2127,406060.0
2021-06-22 13:00:00,75.37,75.42,75.35,75.4,415631.0,66.2127,66.2566,66.1951,66.2391,415631.0
2021-06-22 14:00:00,75.4,75.5,75.38,75.48,739640.0,66.2391,66.3269,66.2215,66.3093,739640.0
2021-06-22 15:00:00,75.48,75.62,75.44,75.46,2241461.0,66.3093,66.4323,66.2742,66.2918,2241461.0
2021-06-23 09:30:00,75.36,75.41,75.31,75.4,304019.0,66.2039,66.2478,66.16,66.2391,304019.0
2021-06-23 10:00:00,75.39,75.42,75.21,75.22,803450.0,66.2303,66.2566,66.0721,66.0809,803450.0
2021-06-23 11:00:00,75.22,75.23,74.99,75.11,853476.0,66.0809,66.0897,65.8789,65.9843,853476.0
2021-06-23 12:00:00,75.11,75.12,74.94,75.0,479008.0,65.9843,65.9931,65.8349,65.8877,479008.0
2021-06-23 13:00:00,75.0,75.14,74.99,75.13,288780.0,65.8877,66.0106,65.8789,66.0019,288780.0
2021-06-23 14:00:00,75.12,75.13,75.07,75.09,581803.0,65.9931,66.0019,65.9492,65.9667,581803.0
2021-06-23 15:00:00,75.09,75.1,74.87,75.01,2370751.0,65.9667,65.9755,65.7735,65.8964,2370751.0
2021-06-24 09:30:00,75.51,75.68,75.51,75.59,271291.0,66.3357,66.485,66.3357,66.406,271291.0
2021-06-24 10:00:00,75.59,75.66,75.48,75.51,596350.0,66.406,66.4675,66.3093,66.3357,596350.0
2021-06-24 11:00:00,75.51,75.59,75.46,75.51,559508.0,66.3357,66.406,66.2918,66.3357,559508.0
2021-06-24 12:00:00,75.51,75.63,75.5,75.62,397148.0,66.3357,66.4411,66.3269,66.4323,397148.0
2021-06-24 13:00:00,75.62,75.68,75.61,75.64,538296.0,66.4323,66.485,66.4235,66.4499,538296.0
2021-06-24 14:00:00,75.64,75.7,75.63,75.67,615835.0,66.4499,66.5026,66.4411,66.4763,615835.0
2021-06-24 15:00:00,75.67,75.7,75.6,75.69,1355634.0,66.4763,66.5026,66.4148,66.4938,1355634.0
2021-06-25 09:30:00,75.88,75.89,75.79,75.83,213992.0,66.6607,66.6695,66.5817,66.6168,213992.0
2021-06-25 10:00:00,75.83,75.89,75.8,75.81,673884.0,66.6168,66.6695,66.5905,66.5992,673884.0
2021-06-25 11:00:00,75.81,75.86,75.77,75.78,503942.0,66.5992,66.6432,66.5641,66.5729,503942.0
2021-06-25 12:00:00,75.78,75.82,75.74,75.78,252898.0,66.5729,66.608,66.5378,66.5729,252898.0
2021-06-25 13:00:00,75.79,75.79,75.71,75.75,370478.0,66.5817,66.5817,66.5114,66.5465,370478.0
2021-06-25 14:00:00,75.76,75.78,75.73,75.78,415173.0,66.5553,66.5729,66.529,66.5729,415173.0
2021-06-25 15:00:00,75.78,75.92,75.78,75.88,1063898.0,66.5729,66.6959,66.5729,66.6607,1063898.0
2021-06-28 09:30:00,75.61,75.67,75.44,75.54,653639.0,66.4235,66.4763,66.2742,66.3621,653639.0
2021-06-28 10:00:00,75.55,75.58,75.4,75.43,815799.0,66.3708,66.3972,66.2391,66.2654,815799.0
2021-06-28 11:00:00,75.43,75.5,75.3,75.42,1155844.0,66.2654,66.3269,66.1512,66.2566,1155844.0
2021-06-28 12:00:00,75.42,75.44,75.31,75.34,335235.0,66.2566,66.2742,66.16,66.1864,335235.0
2021-06-28 13:00:00,75.34,75.42,75.29,75.41,619881.0,66.1864,66.2566,66.1424,66.2478,619881.0
2021-06-28 14:00:00,75.41,75.46,75.39,75.44,1072418.0,66.2478,66.2918,66.2303,66.2742,1072418.0
2021-06-28 15:00:00,75.45,75.45,75.36,75.41,4788508.0,66.283,66.283,66.2039,66.2478,4788508.0
2021-06-29 09:30:00,75.56,75.59,75.49,75.5,304657.0,66.3796,66.406,66.3181,66.3269,304657.0
2021-06-29 10:00:00,75.51,75.56,75.41,75.51,546567.0,66.3357,66.3796,66.2478,66.3357,546567.0
2021-06-29 11:00:00,75.5,75.54,75.45,75.49,702603.0,66.3269,66.3621,66.283,66.3181,702603.0
2021-06-29 12:00:00,75.48,75.49,75.42,75.45,300354.0,66.3093,66.3181,66.2566,66.283,300354.0
2021-06-29 13:00:00,75.45,75.45,75.37,75.41,348484.0,66.283,66.283,66.2127,66.2478,348484.0
2021-06-29 14:00:00,75.41,75.43,75.35,75.38,345981.0,66.2478,66.2654,66.1951,66.2215,345981.0
2021-06-29 15:00:00,75.39,75.47,75.34,75.44,811865.0,66.2303,66.3006,66.1864,66.2742,811865.0
2021-06-30 09:30:00,74.79,75.04,74.75,75.01,633943.0,65.7032,65.9228,65.668,65.8964,633943.0
2021-06-30 10:00:00,75.02,75.04,74.71,74.74,801456.0,65.9052,65.9228,65.6329,65.6592,801456.0
2021-06-30 11:00:00,74.75,74.76,74.61,74.65,1500142.0,65.668,65.6768,65.545,65.5802,1500142.0
2021-06-30 12:00:00,74.64,74.68,74.58,74.62,309532.0,65.5714,65.6065,65.5187,65.5538,309532.0
2021-06-30 13:00:00,74.62,74.7,74.61,74.63,537064.0,65.5538,65.6241,65.545,65.5626,537064.0
2021-06-30 14:00:00,74.63,74.64,74.57,74.58,1211507.0,65.5626,65.5714,65.5099,65.5187,1211507.0
2021-06-30 15:00:00,74.58,74.88,74.58,74.87,2635828.0,65.5187,65.7822,65.5187,65.7735,2635828.0
2021-07-01 09:30:00,74.9,74.95,74.81,74.93,307528.0,65.7998,65.8437,65.7207,65.8262,307528.0
2021-07-01 10:00:00,74.92,75.03,74.83,74.94,1139888.0,65.8174,65.914,65.7383,65.8349,1139888.0
2021-07-01 11:00:00,74.94,74.95,74.7,74.81,1441635.0,65.8349,65.8437,65.6241,65.7207,1441635.0
2021-07-01 12:00:00,74.81,74.83,74.75,74.83,1235697.0,65.7207,65.7383,65.668,65.7383,1235697.0
2021-07-01 13:00:00,74.83,74.91,74.8,74.81,716463.0,65.7383,65.8086,65.712,65.7207,716463.0
2021-07-01 14:00:00,74.81,74.96,74.78,74.95,509630.0,65.7207,65.8525,65.6944,65.8437,509630.0
2021-07-01 15:00:00,74.95,75.08,74.9,75.03,1704434.0,65.8437,65.9579,65.7998,65.914,1704434.0
2021-07-02 09:30:00,75.1,75.11,74.95,75.05,408601.0,65.9755,65.9843,65.8437,65.9316,408601.0
2021-07-02 10:00:00,75.05,75.08,74.92,75.06,1326418.0,65.9316,65.9579,65.8174,65.9404,1326418.0
2021-07-02 11:00:00,75.05,75.18,75.02,75.14,868813.0,65.9316,66.0458,65.9052,66.0106,868813.0
2021-07-02 12:00:00,75.14,75.19,75.09,75.19,500771.0,66.0106,66.0546,65.9667,66.0546,500771.0
2021-07-02 13:00:00,75.19,75.28,75.17,75.27,535091.0,66.0546,66.1336,66.037,66.1249,535091.0
2021-07-02 14:00:00,75.27,75.35,75.26,75.3,474558.0,66.1249,66.1951,66.1161,66.1512,474558.0
2021-07-02 15:00:00,75.3,75.38,75.27,75.38,1350501.0,66.1512,66.2215,66.1249,66.2215,1350501.0
2021-07-06 09:30:00,75.4,75.43,75.23,75.26,314814.0,66.2391,66.2654,66.0897,66.1161,314814.0
2021-07-06 10:00:00,75.25,75.27,74.72,74.73,1101504.0,66.1073,66.1249,65.6417,65.6505,1101504.0
2021-07-06 11:00:00,74.73,74.9,74.66,74.83,1424128.0,65.6505,65.7998,65.589,65.7383,1424128.0
2021-07-06 12:00:00,74.82,74.82,74.63,74.75,707097.0,65.7295,65.7295,65.5626,65.668,707097.0
2021-07-06 13:00:00,74.76,74.89,74.75,74.89,346371.0,65.6768,65.791,65.668,65.791,346371.0
2021-07-06 14:00:00,74.88,74.99,74.85,74.93,616844.0,65.7822,65.8789,65.7559,65.8262,616844.0
2021-07-06 15:00:00,74.93,75.02,74.89,74.89,1210399.0,65.8262,65.9052,65.791,65.791,1210399.0
2021-07-07 09:30:00,75.22,75.35,75.16,75.25,388542.0,66.0809,66.1951,66.0282,66.1073,388542.0
2021-07-07 10:00:00,75.25,75.25,74.87,75.04,1224762.0,66.1073,66.1073,65.7735,65.9228,1224762.0
2021-07-07 11:00:00,75.04,75.33,75.02,75.27,970312.0,65.9228,66.1776,65.9052,66.1249,970312.0
2021-07-07 12:00:00,75.28,75.32,75.24,75.27,536545.0,66.1336,66.1688,66.0985,66.1249,536545.0
2021-07-07 13:00:00,75.26,75.27,75.18,75.19,847636.0,66.1161,66.1249,66.0458,66.0546,847636.0
2021-07-07 14:00:00,75.2,75.38,75.19,75.3,1170758.0,66.0634,66.2215,66.0546,66.1512,1170758.0
2021-07-07 15:00:00,75.29,75.35,75.19,75.29,1366644.0,66.1424,66.1951,66.0546,66.1424,1366644.0
2021-07-08 09:30:00,74.07,74.2,73.9,74.13,750730.0,65.0707,65.1849,64.9213,65.1234,750730.0
2021-07-08 10:00:00,74.14,74.14,73.84,73.91,2239049.0,65.1321,65.1321,64.8686,64.9301,2239049.0
2021-07-08 11:00:00,73.91,74.37,73.91,74.35,1401239.0,64.9301,65.3342,64.9301,65.3166,1401239.0
2021-07-08 12:00:00,74.36,74.41,74.29,74.39,773526.0,65.3254,65.3693,65.2639,65.3518,773526.0
2021-07-08 13:00:00,74.39,74.4,74.27,74.3,1211641.0,65.3518,65.3606,65.2464,65.2727,1211641.0
2021-07-08 14:00:00,74.3,74.3,74.12,74.17,821989.0,65.2727,65.2727,65.1146,65.1585,821989.0
2021-07-08 15:00:00,74.17,74.27,74.03,74.26,1736691.0,65.1585,65.2464,65.0355,65.2376,1736691.0
2021-07-09 09:30:00,75.03,75.23,74.99,75.2,555822.0,65.914,66.0897,65.8789,66.0634,555822.0
2021-07-09 10:00:00,75.21,75.43,75.21,75.35,1579874.0,66.0721,66.2654,66.0721,66.1951,1579874.0
2021-07-09 11:00:00,75.36,75.45,75.29,75.39,1391627.0,66.2039,66.283,66.1424,66.2303,1391627.0
2021-07-09 12:00:00,75.4,75.47,75.39,75.43,571067.0,66.2391,66.3006,66.2303,66.2654,571067.0
2021-07-09 13:00:00,75.42,75.46,75.41,75.46,399445.0,66.2566,66.2918,66.2478,66.2918,399445.0
2021-07-09 14:00:00,75.46,75.58,75.45,75.58,779652.0,66.2918,66.3972,66.283,66.3972,779652.0
2021-07-09 15:00:00,75.57,75.61,75.52,75.59,1653681.0,66.3884,66.4235,66.3445,66.406,1653681.0
2021-07-12 09:30:00,75.61,75.76,75.51,75.75,949502.0,66.4235,66.5553,66.3357,66.5465,949502.0
2021-07-12 10:00:00,75.75,75.91,75.72,75.81,1113336.0,66.5465,66.6871,66.5202,66.5992,1113336.0
2021-07-12 11:00:00,75.82,75.89,75.74,75.82,1559405.0,66.608,66.6695,66.5378,66.608,1559405.0
2021-07-12 12:00:00,75.82,75.86,75.8,75.81,330955.0,66.608,66.6432,66.5905,66.5992,330955.0
2021-07-12 13:00:00,75.81,75.85,75.79,75.83,581049.0,66.5992,66.6344,66.5817,66.6168,581049.0
2021-07-12 14:00:00,75.83,75.87,75.81,75.84,595499.0,66.6168,66.652,66.5992,66.6256,595499.0
2021-07-12 15:00:00,75.84,75.91,75.83,75.91,1172700.0,66.6256,66.6871,66.6168,66.6871,1172700.0
2021-07-13 09:30:00,75.63,75.77,75.6,75.69,354729.0,66.4411,66.5641,66.4148,66.4938,354729.0
2021-07-13 10:00:00,75.69,75.71,75.56,75.58,946010.0,66.4938,66.5114,66.3796,66.3972,946010.0
2021-07-13 11:00:00,75.58,75.71,75.57,75.69,960339.0,66.3972,66.5114,66.3884,66.4938,960339.0
2021-07-13 12:00:00,75.69,75.71,75.65,75.66,369842.0,66.4938,66.5114,66.4587,66.4675,369842.0
2021-07-13 13:00:00,75.66,75.67,75.44,75.47,632673.0,66.4675,66.4763,66.2742,66.3006,632673.0
2021-07-13 14:00:00,75.47,75.48,75.37,75.45,889076.0,66.3006,66.3093,66.2127,66.283,889076.0
2021-07-13 15:00:00,75.46,75.5,75.38,75.5,1370800.0,66.2918,66.3269,66.2215,66.3269,1370800.0
2021-07-14 09:30:00,75.79,75.81,75.71,75.71,244274.0,66.5817,66.5992,66.5114,66.5114,244274.0
2021-07-14 10:00:00,75.72,75.81,75.68,75.72,831898.0,66.5202,66.5992,66.485,66.5202,831898.0
2021-07-14 11:00:00,75.73,75.77,75.54,75.56,1255358.0,66.529,66.5641,66.3621,66.3796,1255358.0
2021-07-14 12:00:00,75.56,75.76,75.56,75.73,734273.0,66.3796,66.5553,66.3796,66.529,734273.0
2021-07-14 13:00:00,75.73,75.76,75.62,75.72,593640.0,66.529,66.5553,66.4323,66.5202,593640.0
2021-07-14 14:00:00,75.72,75.77,75.69,75.71,497256.0,66.5202,66.5641,66.4938,66.5114,497256.0
2021-07-14 15:00:00,75.71,75.75,75.63,75.66,1126562.0,66.5114,66.5465,66.4411,66.4675,1126562.0
2021-07-15 09:30:00,74.94,75.06,74.85,75.04,488431.0,65.8349,65.9404,65.7559,65.9228,488431.0
2021-07-15 10:00:00,75.06,75.09,74.89,74.96,872536.0,65.9404,65.9667,65.791,65.8525,872536.0
2021-07-15 11:00:00,74.96,75.0,74.84,74.93,1216898.0,65.8525,65.8877,65.7471,65.8262,1216898.0
2021-07-15 12:00:00,74.92,74.94,74.79,74.86,425216.0,65.8174,65.8349,65.7032,65.7647,425216.0
2021-07-15 13:00:00,74.85,74.86,74.64,74.65,732851.0,65.7559,65.7647,65.5714,65.5802,732851.0
2021-07-15 14:00:00,74.63,74.79,74.63,74.79,840831.0,65.5626,65.7032,65.5626,65.7032,840831.0
2021-07-15 15:00:00,74.78,74.95,74.78,74.91,1854746.0,65.6944,65.8437,65.6944,65.8086,1854746.0
2021-07-16 09:30:00,74.91,74.93,74.57,74.67,437510.0,65.8086,65.8262,65.5099,65.5978,437510.0
2021-07-16 10:00:00,74.68,74.71,74.35,74.59,946403.0,65.6065,65.6329,65.3166,65.5275,946403.0
2021-07-16 11:00:00,74.58,74.73,74.5,74.7,8766558.0,65.5187,65.6505,65.4484,65.6241,8766558.0
2021-07-16 12:00:00,74.7,74.77,74.62,74.67,736670.0,65.6241,65.6856,65.5538,65.5978,736670.0
2021-07-16 13:00:00,74.67,74.72,74.56,74.56,407296.0,65.5978,65.6417,65.5011,65.5011,407296.0
2021-07-16 14:00:00,74.57,74.57,74.4,74.42,874418.0,65.5099,65.5099,65.3606,65.3781,874418.0
2021-07-16 15:00:00,74.42,74.42,74.23,74.37,1510036.0,65.3781,65.3781,65.2112,65.3342,1510036.0
2021-07-19 09:30:00,73.21,73.29,72.96,72.98,1184960.0,64.3151,64.3854,64.0955,64.1131,1184960.0
2021-07-19 10:00:00,72.98,73.04,72.71,72.88,2546264.0,64.1131,64.1658,63.8759,64.0252,2546264.0
2021-07-19 11:00:00,72.88,73.06,72.8,73.04,2405054.0,64.0252,64.1834,63.955,64.1658,2405054.0
2021-07-19 12:00:00,73.03,73.04,72.65,72.75,1853543.0,64.157,64.1658,63.8232,63.911,1853543.0
2021-07-19 13:00:00,72.74,72.83,72.64,72.65,1996970.0,63.9022,63.9813,63.8144,63.8232,1996970.0
2021-07-19 14:00:00,72.66,72.82,72.62,72.63,2018382.0,63.832,63.9725,63.7968,63.8056,2018382.0
2021-07-19 15:00:00,72.63,73.0,72.6,72.99,3758426.0,63.8056,64.1307,63.7793,64.1219,3758426.0
2021-07-20 09:30:00,72.84,73.2,72.71,73.19,972318.0,63.9901,64.3064,63.8759,64.2976,972318.0
2021-07-20 10:00:00,73.2,73.49,73.15,73.48,2336169.0,64.3064,64.5611,64.2624,64.5523,2336169.0
2021-07-20 11:00:00,73.49,73.5,73.2,73.4,2294919.0,64.5611,64.5699,64.3064,64.4821,2294919.0
2021-07-20 12:00:00,73.4,73.47,73.36,73.45,753587.0,64.4821,64.5436,64.4469,64.526,753587.0
2021-07-20 13:00:00,73.45,73.46,73.33,73.41,1902564.0,64.526,64.5348,64.4206,64.4908,1902564.0
2021-07-20 14:00:00,73.41,73.55,73.41,73.5,1157506.0,64.4908,64.6138,64.4908,64.5699,1157506.0
2021-07-20 15:00:00,73.51,73.65,73.5,73.53,2274673.0,64.5787,64.7017,64.5699,64.5963,2274673.0
2021-07-21 09:30:00,74.04,74.33,74.01,74.3,557375.0,65.0443,65.2991,65.0179,65.2727,557375.0
2021-07-21 10:00:00,74.3,74.37,74.19,74.3,1211181.0,65.2727,65.3342,65.1761,65.2727,1211181.0
2021-07-21 11:00:00,74.31,74.5,74.29,74.48,839929.0,65.2815,65.4484,65.2639,65.4308,839929.0
2021-07-21 12:00:00,74.49,74.52,74.44,74.46,288319.0,65.4396,65.466,65.3957,65.4133,288319.0
2021-07-21 13:00:00,74.47,74.6,74.47,74.59,574900.0,65.4221,65.5363,65.4221,65.5275,574900.0
2021-07-21 14:00:00,74.59,74.66,74.56,74.66,445126.0,65.5275,65.589,65.5011,65.589,445126.0
2021-07-21 15:00:00,74.66,74.72,74.54,74.69,1362510.0,65.589,65.6417,65.4835,65.6153,1362510.0
2021-07-22 09:30:00,75.0,75.02,74.74,74.81,465896.0,65.8877,65.9052,65.6592,65.7207,465896.0
2021-07-22 10:00:00,74.82,74.86,74.74,74.78,520828.0,65.7295,65.7647,65.6592,65.6944,520828.0
2021-07-22 11:00:00,74.77,74.78,74.61,74.68,1237317.0,65.6856,65.6944,65.545,65.6065,1237317.0
2021-07-22 12:00:00,74.68,74.75,74.56,74.75,429161.0,65.6065,65.668,65.5011,65.668,429161.0
2021-07-22 13:00:00,74.74,74.81,74.71,74.81,254944.0,65.6592,65.7207,65.6329,65.7207,254944.0
2021-07-22 14:00:00,74.81,74.9,74.8,74.9,598766.0,65.7207,65.7998,65.712,65.7998,598766.0
2021-07-22 15:00:00,74.9,74.91,74.74,74.77,1047816.0,65.7998,65.8086,65.6592,65.6856,1047816.0
2021-07-23 09:30:00,75.26,75.26,75.09,75.12,445393.0,66.1161,66.1161,65.9667,65.9931,445393.0
2021-07-23 10:00:00,75.11,75.22,75.1,75.2,596615.0,65.9843,66.0809,65.9755,66.0634,596615.0
2021-07-23 11:00:00,75.2,75.36,75.19,75.22,839214.0,66.0634,66.2039,66.0546,66.0809,839214.0
2021-07-23 12:00:00,75.23,75.33,75.22,75.31,392777.0,66.0897,66.1776,66.0809,66.16,392777.0
2021-07-23 13:00:00,75.31,75.41,75.31,75.37,395576.0,66.16,66.2478,66.16,66.2127,395576.0
2021-07-23 14:00:00,75.38,75.38,75.24,75.26,513320.0,66.2215,66.2215,66.0985,66.1161,513320.0
2021-07-23 15:00:00,75.27,75.34,75.23,75.3,1033061.0,66.1249,66.1864,66.0897,66.1512,1033061.0
2021-07-26 09:30:00,75.17,75.34,75.15,75.34,388015.0,66.037,66.1864,66.0194,66.1864,388015.0
2021-07-26 10:00:00,75.34,75.37,75.23,75.25,1977655.0,66.1864,66.2127,66.0897,66.1073,1977655.0
2021-07-26 11:00:00,75.25,75.38,75.22,75.35,1052351.0,66.1073,66.2215,66.0809,66.1951,1052351.0
2021-07-26 12:00:00,75.35,75.36,75.25,75.28,573776.0,66.1951,66.2039,66.1073,66.1336,573776.0
2021-07-26 13:00:00,75.28,75.34,75.27,75.32,454633.0,66.1336,66.1864,66.1249,66.1688,454633.0
2021-07-26 14:00:00,75.32,75.36,75.3,75.33,1292600.0,66.1688,66.2039,66.1512,66.1776,1292600.0
2021-07-26 15:00:00,75.33,75.43,75.31,75.4,2193720.0,66.1776,66.2654,66.16,66.2391,2193720.0
2021-07-27 09:30:00,75.05,75.12,74.85,74.92,1068195.0,65.9316,65.9931,65.7559,65.8174,1068195.0
2021-07-27 10:00:00,74.93,75.07,74.8,75.05,985134.0,65.8262,65.9492,65.712,65.9316,985134.0
2021-07-27 11:00:00,75.05,75.15,74.86,75.02,1010598.0,65.9316,66.0194,65.7647,65.9052,1010598.0
2021-07-27 12:00:00,75.02,75.02,74.85,74.86,680460.0,65.9052,65.9052,65.7559,65.7647,680460.0
2021-07-27 13:00:00,74.86,74.93,74.77,74.84,1324257.0,65.7647,65.8262,65.6856,65.7471,1324257.0
2021-07-27 14:00:00,74.84,75.06,74.82,75.04,1857433.0,65.7471,65.9404,65.7295,65.9228,1857433.0
2021-07-27 15:00:00,75.04,75.16,74.94,75.13,1168421.0,65.9228,66.0282,65.8349,66.0019,1168421.0
2021-07-28 09:30:00,75.18,75.18,75.04,75.13,373621.0,66.0458,66.0458,65.9228,66.0019,373621.0
2021-07-28 10:00:00,75.13,75.3,75.11,75.26,1221454.0,66.0019,66.1512,65.9843,66.1161,1221454.0
2021-07-28 11:00:00,75.26,75.36,75.25,75.35,963484.0,66.1161,66.2039,66.1073,66.1951,963484.0
2021-07-28 12:00:00,75.35,75.38,75.31,75.33,887643.0,66.1951,66.2215,66.16,66.1776,887643.0
2021-07-28 13:00:00,75.33,75.37,75.21,75.23,892751.0,66.1776,66.2127,66.0721,66.0897,892751.0
2021-07-28 14:00:00,75.1,75.59,75.03,75.53,920473.0,65.9755,66.406,65.914,66.3533,920473.0
2021-07-28 15:00:00,75.53,75.6,75.46,75.47,1716413.0,66.3533,66.4148,66.2918,66.3006,1716413.0
2021-07-29 09:30:00,76.07,76.16,76.04,76.13,307837.0,66.8277,66.9067,66.8013,66.8804,307837.0
2021-07-29 10:00:00,76.14,76.17,76.03,76.12,643964.0,66.8892,66.9155,66.7925,66.8716,643964.0
2021-07-29 11:00:00,76.12,76.14,76.05,76.06,799738.0,66.8716,66.8892,66.8101,66.8189,799738.0
2021-07-29 12:00:00,76.06,76.11,76.03,76.06,547226.0,66.8189,66.8628,66.7925,66.8189,547226.0
2021-07-29 13:00:00,76.07,76.12,76.06,76.1,523204.0,66.8277,66.8716,66.8189,66.854,523204.0
2021-07-29 14:00:00,76.1,76.13,76.04,76.07,326509.0,66.854,66.8804,66.8013,66.8277,326509.0
2021-07-29 15:00:00,76.06,76.07,75.96,75.97,1073145.0,66.8189,66.8277,66.731,66.7398,1073145.0
2021-07-30 09:30:00,75.72,75.87,75.64,75.84,338007.0,66.5202,66.652,66.4499,66.6256,338007.0
2021-07-30 10:00:00,75.84,75.88,75.56,75.56,930998.0,66.6256,66.6607,66.3796,66.3796,930998.0
2021-07-30 11:00:00,75.56,75.65,75.49,75.56,1409609.0,66.3796,66.4587,66.3181,66.3796,1409609.0
2021-07-30 12:00:00,75.56,75.62,75.53,75.56,714651.0,66.3796,66.4323,66.3533,66.3796,714651.0
2021-07-30 13:00:00,75.56,75.62,75.51,75.56,531951.0,66.3796,66.4323,66.3357,66.3796,531951.0
2021-07-30 14:00:00,75.56,75.57,75.4,75.49,767834.0,66.3796,66.3884,66.2391,66.3181,767834.0
2021-07-30 15:00:00,75.49,75.59,75.46,75.53,1746374.0,66.3181,66.406,66.2918,66.3533,1746374.0
2021-08-02 09:30:00,76.18,76.26,76.15,76.23,685381.0,66.9243,66.9946,66.8979,66.9682,685381.0
2021-08-02 10:00:00,76.23,76.32,76.16,76.25,1418579.0,66.9682,67.0473,66.9067,66.9858,1418579.0
2021-08-02 11:00:00,76.25,76.3,76.06,76.06,1428734.0,66.9858,67.0297,66.8189,66.8189,1428734.0
2021-08-02 12:00:00,76.06,76.11,75.97,76.05,1093500.0,66.8189,66.8628,66.7398,66.8101,1093500.0
2021-08-02 13:00:00,76.06,76.11,76.01,76.06,629012.0,66.8189,66.8628,66.7749,66.8189,629012.0
2021-08-02 14:00:00,76.05,76.11,76.02,76.08,635393.0,66.8101,66.8628,66.7837,66.8364,635393.0
2021-08-02 15:00:00,76.08,76.08,75.82,75.93,1641280.0,66.8364,66.8364,66.608,66.7047,1641280.0
2021-08-03 09:30:00,76.3,76.3,75.97,76.0,713443.0,67.0297,67.0297,66.7398,66.7662,713443.0
2021-08-03 10:00:00,75.99,76.23,75.96,76.15,930155.0,66.7574,66.9682,66.731,66.8979,930155.0
2021-08-03 11:00:00,76.14,76.36,76.09,76.34,968300.0,66.8892,67.0824,66.8452,67.0649,968300.0
2021-08-03 12:00:00,76.35,76.38,76.29,76.37,260346.0,67.0736,67.1,67.0209,67.0912,260346.0
2021-08-03 13:00:00,76.38,76.43,76.35,76.39,436022.0,67.1,67.1439,67.0736,67.1088,436022.0
2021-08-03 14:00:00,76.39,76.45,76.35,76.41,861442.0,67.1088,67.1615,67.0736,67.1263,861442.0
2021-08-03 15:00:00,76.41,76.49,76.4,76.49,1266716.0,67.1263,67.1966,67.1176,67.1966,1266716.0
2021-08-04 09:30:00,76.53,76.65,76.49,76.6,534285.0,67.2318,67.3372,67.1966,67.2933,534285.0
2021-08-04 10:00:00,76.58,76.63,76.28,76.34,920975.0,67.2757,67.3196,67.0121,67.0649,920975.0
2021-08-04 11:00:00,76.35,76.38,76.23,76.32,664863.0,67.0736,67.1,66.9682,67.0473,664863.0
2021-08-04 12:00:00,76.32,76.32,76.25,76.28,307434.0,67.0473,67.0473,66.9858,67.0121,307434.0
2021-08-04 13:00:00,76.29,76.34,76.29,76.32,350016.0,67.0209,67.0649,67.0209,67.0473,350016.0
2021-08-04 14:00:00,76.31,76.36,76.26,76.29,320940.0,67.0385,67.0824,66.9946,67.0209,320940.0
2021-08-04 15:00:00,76.29,76.31,76.2,76.22,784201.0,67.0209,67.0385,66.9419,66.9594,784201.0
2021-08-05 09:30:00,76.56,76.63,76.51,76.56,255232.0,67.2581,67.3196,67.2142,67.2581,255232.0
2021-08-05 10:00:00,76.56,76.67,76.53,76.61,436303.0,67.2581,67.3548,67.2318,67.302,436303.0
2021-08-05 11:00:00,76.61,76.68,76.6,76.62,414443.0,67.302,67.3635,67.2933,67.3108,414443.0
2021-08-05 12:00:00,76.62,76.63,76.56,76.57,348075.0,67.3108,67.3196,67.2581,67.2669,348075.0
2021-08-05 13:00:00,76.56,76.62,76.55,76.62,420149.0,67.2581,67.3108,67.2493,67.3108,420149.0
2021-08-05 14:00:00,76.61,76.63,76.55,76.56,793936.0,67.302,67.3196,67.2493,67.2581,793936.0
2021-08-05 15:00:00,76.55,76.6,76.49,76.6,2812865.0,67.2493,67.2933,67.1966,67.2933,2812865.0
2021-08-06 09:30:00,76.44,76.48,76.26,76.27,341572.0,67.1527,67.1878,66.9946,67.0034,341572.0
2021-08-06 10:00:00,76.27,76.3,76.19,76.21,841579.0,67.0034,67.0297,66.9331,66.9506,841579.0
2021-08-06 11:00:00,76.22,76.27,76.19,76.25,778047.0,66.9594,67.0034,66.9331,66.9858,778047.0
2021-08-06 12:00:00,76.25,76.26,76.21,76.23,321039.0,66.9858,66.9946,66.9506,66.9682,321039.0
2021-08-06 13:00:00,76.24,76.27,76.23,76.27,422882.0,66.977,67.0034,66.9682,67.0034,422882.0
2021-08-06 14:00:00,76.27,76.3,76.19,76.19,417322.0,67.0034,67.0297,66.9331,66.9331,417322.0
2021-08-06 15:00:00,76.19,76.29,76.17,76.29,1242615.0,66.9331,67.0209,66.9155,67.0209,1242615.0
2021-08-09 09:30:00,76.28,76.29,76.14,76.23,333076.0,67.0121,67.0209,66.8892,66.9682,333076.0
2021-08-09 10:00:00,76.24,76.27,76.16,76.19,673541.0,66.977,67.0034,66.9067,66.9331,673541.0
2021-08-09 11:00:00,76.19,76.29,76.17,76.24,399174.0,66.9331,67.0209,66.9155,66.977,399174.0
2021-08-09 12:00:00,76.25,76.25,76.19,76.22,369104.0,66.9858,66.9858,66.9331,66.9594,369104.0
2021-08-09 13:00:00,76.22,76.25,76.19,76.25,376518.0,66.9594,66.9858,66.9331,66.9858,376518.0
2021-08-09 14:00:00,76.24,76.33,76.23,76.26,385789.0,66.977,67.0561,66.9682,66.9946,385789.0
2021-08-09 15:00:00,76.26,76.27,76.18,76.23,661416.0,66.9946,67.0034,66.9243,66.9682,661416.0
2021-08-10 09:30:00,76.25,76.31,76.21,76.3,273660.0,66.9858,67.0385,66.9506,67.0297,273660.0
2021-08-10 10:00:00,76.3,76.35,76.22,76.28,917475.0,67.0297,67.0736,66.9594,67.0121,917475.0
2021-08-10 11:00:00,76.28,76.33,76.24,76.31,1261368.0,67.0121,67.0561,66.977,67.0385,1261368.0
2021-08-10 12:00:00,76.31,76.36,76.28,76.34,482410.0,67.0385,67.0824,67.0121,67.0649,482410.0
2021-08-10 13:00:00,76.33,76.35,76.3,76.33,367196.0,67.0561,67.0736,67.0297,67.0561,367196.0
2021-08-10 14:00:00,76.34,76.39,76.29,76.39,467402.0,67.0649,67.1088,67.0209,67.1088,467402.0
2021-08-10 15:00:00,76.39,76.41,76.35,76.4,717036.0,67.1088,67.1263,67.0736,67.1176,717036.0
2021-08-11 09:30:00,76.85,76.9,76.78,76.8,227844.0,67.5129,67.5568,67.4514,67.469,227844.0
2021-08-11 10:00:00,76.8,76.83,76.74,76.78,513379.0,67.469,67.4953,67.4163,67.4514,513379.0
2021-08-11 11:00:00,76.78,76.83,76.72,76.77,841396.0,67.4514,67.4953,67.3987,67.4426,841396.0
2021-08-11 12:00:00,76.77,76.93,76.76,76.93,424778.0,67.4426,67.5832,67.4338,67.5832,424778.0
2021-08-11 13:00:00,76.93,76.99,76.91,76.93,688358.0,67.5832,67.6359,67.5656,67.5832,688358.0
2021-08-11 14:00:00,76.92,76.94,76.88,76.91,486695.0,67.5744,67.592,67.5392,67.5656,486695.0
2021-08-11 15:00:00,76.91,76.95,76.9,76.94,1262566.0,67.5656,67.6007,67.5568,67.592,1262566.0
2021-08-12 09:30:00,76.81,76.81,76.63,76.68,317989.0,67.4777,67.4777,67.3196,67.3635,317989.0
2021-08-12 10:00:00,76.69,76.79,76.64,76.77,1137314.0,67.3723,67.4602,67.3284,67.4426,1137314.0
2021-08-12 11:00:00,76.78,76.85,76.72,76.83,849458.0,67.4514,67.5129,67.3987,67.4953,849458.0
2021-08-12 12:00:00,76.83,76.89,76.82,76.83,820763.0,67.4953,67.548,67.4865,67.4953,820763.0
2021-08-12 13:00:00,76.82,76.86,76.79,76.83,394247.0,67.4865,67.5217,67.4602,67.4953,394247.0
2021-08-12 14:00:00,76.83,76.84,76.8,76.83,348230.0,67.4953,67.5041,67.469,67.4953,348230.0
2021-08-12 15:00:00,76.84,76.9,76.82,76.87,1367391.0,67.5041,67.5568,67.4865,67.5305,1367391.0
2021-08-13 09:30:00,77.1,77.14,77.05,77.09,194859.0,67.7325,67.7677,67.6886,67.7237,194859.0
2021-08-13 10:00:00,77.09,77.24,77.07,77.21,390898.0,67.7237,67.8555,67.7062,67.8291,390898.0
2021-08-13 11:00:00,77.21,77.32,77.2,77.3,753997.0,67.8291,67.9258,67.8204,67.9082,753997.0
2021-08-13 12:00:00,77.3,77.32,77.27,77.3,353493.0,67.9082,67.9258,67.8819,67.9082,353493.0
2021-08-13 13:00:00,77.3,77.32,77.26,77.29,481969.0,67.9082,67.9258,67.8731,67.8994,481969.0
2021-08-13 14:00:00,77.3,77.31,77.21,77.23,330785.0,67.9082,67.917,67.8291,67.8467,330785.0
2021-08-13 15:00:00,77.24,77.36,77.23,77.36,945374.0,67.8555,67.9609,67.8467,67.9609,945374.0
2021-08-16 09:30:00,76.75,76.75,76.47,76.53,584596.0,67.425,67.425,67.1791,67.2318,584596.0
2021-08-16 10:00:00,76.53,76.66,76.49,76.63,1416200.0,67.2318,67.346,67.1966,67.3196,1416200.0
2021-08-16 11:00:00,76.63,76.8,76.58,76.73,955639.0,67.3196,67.469,67.2757,67.4075,955639.0
2021-08-16 12:00:00,76.73,76.78,76.72,76.75,497312.0,67.4075,67.4514,67.3987,67.425,497312.0
2021-08-16 13:00:00,76.75,76.81,76.72,76.81,590527.0,67.425,67.4777,67.3987,67.4777,590527.0
2021-08-16 14:00:00,76.81,76.89,76.8,76.85,569701.0,67.4777,67.548,67.469,67.5129,569701.0
2021-08-16 15:00:00,76.85,76.93,76.84,76.92,751197.0,67.5129,67.5832,67.5041,67.5744,751197.0
2021-08-17 09:30:00,76.19,76.33,76.14,76.22,1008762.0,66.9331,67.0561,66.8892,66.9594,1008762.0
2021-08-17 10:00:00,76.22,76.31,76.18,76.21,1086512.0,66.9594,67.0385,66.9243,66.9506,1086512.0
2021-08-17 11:00:00,76.19,76.25,76.06,76.07,444263.0,66.9331,66.9858,66.8189,66.8277,444263.0
2021-08-17 12:00:00,76.07,76.12,75.8,75.81,651874.0,66.8277,66.8716,66.5905,66.5992,651874.0
2021-08-17 13:00:00,75.8,75.97,75.8,75.97,440362.0,66.5905,66.7398,66.5905,66.7398,440362.0
2021-08-17 14:00:00,75.97,76.07,75.94,76.06,784618.0,66.7398,66.8277,66.7135,66.8189,784618.0
2021-08-17 15:00:00,76.06,76.19,76.04,76.14,1553210.0,66.8189,66.9331,66.8013,66.8892,1553210.0
2021-08-18 09:30:00,76.21,76.34,76.17,76.34,638275.0,66.9506,67.0649,66.9155,67.0649,638275.0
2021-08-18 10:00:00,76.34,76.34,76.23,76.3,1106507.0,67.0649,67.0649,66.9682,67.0297,1106507.0
2021-08-18 11:00:00,76.31,76.31,76.2,76.28,644486.0,67.0385,67.0385,66.9419,67.0121,644486.0
2021-08-18 12:00:00,76.28,76.31,76.2,76.25,424267.0,67.0121,67.0385,66.9419,66.9858,424267.0
2021-08-18 13:00:00,76.25,76.27,76.21,76.22,352598.0,66.9858,67.0034,66.9506,66.9594,352598.0
2021-08-18 14:00:00,76.22,76.48,76.13,76.29,700496.0,66.9594,67.1878,66.8804,67.0209,700496.0
2021-08-18 15:00:00,76.28,76.28,75.91,75.93,1276338.0,67.0121,67.0121,66.6871,66.7047,1276338.0
2021-08-19 09:30:00,74.99,75.21,74.94,75.16,1084350.0,65.8789,66.0721,65.8349,66.0282,1084350.0
2021-08-19 10:00:00,75.16,75.3,74.92,75.12,954351.0,66.0282,66.1512,65.8174,65.9931,954351.0
2021-08-19 11:00:00,75.14,75.38,75.03,75.35,761116.0,66.0106,66.2215,65.914,66.1951,761116.0
2021-08-19 12:00:00,75.34,75.38,75.23,75.37,485084.0,66.1864,66.2215,66.0897,66.2127,485084.0
2021-08-19 13:00:00,75.38,75.38,75.15,75.16,412534.0,66.2215,66.2215,66.0194,66.0282,412534.0
2021-08-19 14:00:00,75.15,75.19,74.94,75.17,617700.0,66.0194,66.0546,65.8349,66.037,617700.0
2021-08-19 15:00:00,75.16,75.33,75.15,75.18,1049092.0,66.0282,66.1776,66.0194,66.0458,1049092.0
2021-08-20 09:30:00,74.96,75.14,74.87,75.11,558063.0,65.8525,66.0106,65.7735,65.9843,558063.0
2021-08-20 10:00:00,75.11,75.19,75.08,75.1,1287943.0,65.9843,66.0546,65.9579,65.9755,1287943.0
2021-08-20 11:00:00,75.1,75.22,75.07,75.22,956849.0,65.9755,66.0809,65.9492,66.0809,956849.0
2021-08-20 12:00:00,75.22,75.4,75.2,75.37,378568.0,66.0809,66.2391,66.0634,66.2127,378568.0
2021-08-20 13:00:00,75.37,75.39,75.27,75.28,401789.0,66.2127,66.2303,66.1249,66.1336,401789.0
2021-08-20 14:00:00,75.28,75.33,75.22,75.3,733636.0,66.1336,66.1776,66.0809,66.1512,733636.0
2021-08-20 15:00:00,75.3,75.49,75.29,75.46,825235.0,66.1512,66.3181,66.1424,66.2918,825235.0
2021-08-23 09:30:00,75.89,75.95,75.86,75.91,362882.0,66.6695,66.7222,66.6432,66.6871,362882.0
2021-08-23 10:00:00,75.92,76.15,75.89,76.13,591551.0,66.6959,66.8979,66.6695,66.8804,591551.0
2021-08-23 11:00:00,76.13,76.15,76.08,76.11,762345.0,66.8804,66.8979,66.8364,66.8628,762345.0
2021-08-23 12:00:00,76.12,76.2,76.12,76.2,329641.0,66.8716,66.9419,66.8716,66.9419,329641.0
2021-08-23 13:00:00,76.2,76.23,76.14,76.17,413973.0,66.9419,66.9682,66.8892,66.9155,413973.0
2021-08-23 14:00:00,76.18,76.26,76.17,76.26,521353.0,66.9243,66.9946,66.9155,66.9946,521353.0
2021-08-23 15:00:00,76.26,76.26,76.12,76.16,2384990.0,66.9946,66.9946,66.8716,66.9067,2384990.0
2021-08-24 09:30:00,76.21,76.36,76.11,76.31,1696347.0,66.9506,67.0824,66.8628,67.0385,1696347.0
2021-08-24 10:00:00,76.31,76.47,76.28,76.42,942199.0,67.0385,67.1791,67.0121,67.1351,942199.0
2021-08-24 11:00:00,76.42,76.45,76.31,76.34,873446.0,67.1351,67.1615,67.0385,67.0649,873446.0
2021-08-24 12:00:00,76.34,76.39,76.31,76.39,704276.0,67.0649,67.1088,67.0385,67.1088,704276.0
2021-08-24 13:00:00,76.39,76.45,76.38,76.44,718736.0,67.1088,67.1615,67.1,67.1527,718736.0
2021-08-24 14:00:00,76.44,76.5,76.43,76.5,1031718.0,67.1527,67.2054,67.1439,67.2054,1031718.0
2021-08-24 15:00:00,76.5,76.51,76.39,76.4,1328899.0,67.2054,67.2142,67.1088,67.1176,1328899.0
2021-08-25 09:30:00,76.35,76.4,76.22,76.34,1221719.0,67.0736,67.1176,66.9594,67.0649,1221719.0
2021-08-25 10:00:00,76.34,76.38,76.28,76.33,1036753.0,67.0649,67.1,67.0121,67.0561,1036753.0
2021-08-25 11:00:00,76.34,76.49,76.32,76.47,1110851.0,67.0649,67.1966,67.0473,67.1791,1110851.0
2021-08-25 12:00:00,76.47,76.5,76.44,76.44,451054.0,67.1791,67.2054,67.1527,67.1527,451054.0
2021-08-25 13:00:00,76.45,76.46,76.4,76.44,1402907.0,67.1615,67.1703,67.1176,67.1527,1402907.0
2021-08-25 14:00:00,76.44,76.53,76.43,76.52,684502.0,67.1527,67.2318,67.1439,67.223,684502.0
2021-08-25 15:00:00,76.52,76.52,76.44,76.47,828513.0,67.223,67.223,67.1527,67.1791,828513.0
2021-08-26 09:30:00,76.22,76.31,76.19,76.22,388277.0,66.9594,67.0385,66.9331,66.9594,388277.0
2021-08-26 10:00:00,76.21,76.32,76.05,76.09,1281148.0,66.9506,67.0473,66.8101,66.8452,1281148.0
2021-08-26 11:00:00,76.09,76.26,76.03,76.23,733518.0,66.8452,66.9946,66.7925,66.9682,733518.0
2021-08-26 12:00:00,76.24,76.31,76.23,76.25,663178.0,66.977,67.0385,66.9682,66.9858,663178.0
2021-08-26 13:00:00,76.25,76.27,76.17,76.21,413797.0,66.9858,67.0034,66.9155,66.9506,413797.0
2021-08-26 14:00:00,76.2,76.21,76.06,76.08,705945.0,66.9419,66.9506,66.8189,66.8364,705945.0
2021-08-26 15:00:00,76.08,76.1,75.96,76.06,1844245.0,66.8364,66.854,66.731,66.8189,1844245.0
2021-08-27 09:30:00,76.11,76.39,76.07,76.32,1190166.0,66.8628,67.1088,66.8277,67.0473,1190166.0
2021-08-27 10:00:00,76.31,76.71,76.16,76.64,1084119.0,67.0385,67.3899,66.9067,67.3284,1084119.0
2021-08-27 11:00:00,76.65,76.82,76.65,76.81,615994.0,67.3372,67.4865,67.3372,67.4777,615994.0
2021-08-27 12:00:00,76.81,76.83,76.73,76.81,684879.0,67.4777,67.4953,67.4075,67.4777,684879.0
2021-08-27 13:00:00,76.8,76.83,76.78,76.79,609380.0,67.469,67.4953,67.4514,67.4602,609380.0
2021-08-27 14:00:00,76.79,76.81,76.74,76.8,769863.0,67.4602,67.4777,67.4163,67.469,769863.0
2021-08-27 15:00:00,76.79,76.87,76.76,76.8,803764.0,67.4602,67.5305,67.4338,67.469,803764.0
2021-08-30 09:30:00,76.78,76.8,76.71,76.75,1549063.0,67.4514,67.469,67.3899,67.425,1549063.0
2021-08-30 10:00:00,76.75,76.86,76.7,76.86,785742.0,67.425,67.5217,67.3811,67.5217,785742.0
2021-08-30 11:00:00,76.85,76.9,76.84,76.9,839401.0,67.5129,67.5568,67.5041,67.5568,839401.0
2021-08-30 12:00:00,76.89,76.89,76.84,76.87,344463.0,67.548,67.548,67.5041,67.5305,344463.0
2021-08-30 13:00:00,76.87,76.89,76.84,76.89,742600.0,67.5305,67.548,67.5041,67.548,742600.0
2021-08-30 14:00:00,76.89,76.92,76.86,76.91,504035.0,67.548,67.5744,67.5217,67.5656,504035.0
2021-08-30 15:00:00,76.91,76.92,76.8,76.82,1127059.0,67.5656,67.5744,67.469,67.4865,1127059.0
2021-08-31 09:30:00,76.96,76.99,76.76,76.78,817265.0,67.6095,67.6359,67.4338,67.4514,817265.0
2021-08-31 10:00:00,76.79,76.9,76.67,76.69,1096517.0,67.4602,67.5568,67.3548,67.3723,1096517.0
2021-08-31 11:00:00,76.7,76.88,76.65,76.84,1498004.0,67.3811,67.5392,67.3372,67.5041,1498004.0
2021-08-31 12:00:00,76.85,76.88,76.81,76.87,267163.0,67.5129,67.5392,67.4777,67.5305,267163.0
2021-08-31 13:00:00,76.87,76.87,76.78,76.83,700833.0,67.5305,67.5305,67.4514,67.4953,700833.0
2021-08-31 14:00:00,76.83,76.87,76.78,76.85,491075.0,67.4953,67.5305,67.4514,67.5129,491075.0
2021-08-31 15:00:00,76.85,76.86,76.7,76.74,1286667.0,67.5129,67.5217,67.3811,67.4163,1286667.0
2021-09-01 09:30:00,77.4,77.48,77.32,77.43,453886.0,67.9961,68.0663,67.9258,68.0224,453886.0
2021-09-01 10:00:00,77.43,77.54,77.38,77.53,769807.0,68.0224,68.1191,67.9785,68.1103,769807.0
2021-09-01 11:00:00,77.53,77.56,77.46,77.52,558793.0,68.1103,68.1366,68.0488,68.1015,558793.0
2021-09-01 12:00:00,77.52,77.68,77.51,77.64,512971.0,68.1015,68.242,68.0927,68.2069,512971.0
2021-09-01 13:00:00,77.64,77.66,77.57,77.63,1113937.0,68.2069,68.2245,68.1454,68.1981,1113937.0
2021-09-01 14:00:00,77.63,77.64,77.5,77.55,701013.0,68.1981,68.2069,68.0839,68.1278,701013.0
2021-09-01 15:00:00,77.54,77.54,77.43,77.44,1010208.0,68.1191,68.1191,68.0224,68.0312,1010208.0
2021-09-02 09:30:00,77.82,77.86,77.75,77.82,378110.0,68.365,68.4002,68.3035,68.365,378110.0
2021-09-02 10:00:00,77.82,77.96,77.73,77.95,1003186.0,68.365,68.488,68.286,68.4792,1003186.0
2021-09-02 11:00:00,77.95,78.0,77.91,77.91,900677.0,68.4792,68.5232,68.4441,68.4441,900677.0
2021-09-02 12:00:00,77.91,77.92,77.83,77.87,364428.0,68.4441,68.4529,68.3738,68.409,364428.0
2021-09-02 13:00:00,77.87,77.89,77.76,77.79,847686.0,68.409,68.4265,68.3123,68.3387,847686.0
2021-09-02 14:00:00,77.8,77.83,77.73,77.82,1134398.0,68.3475,68.3738,68.286,68.365,1134398.0
2021-09-02 15:00:00,77.83,77.85,77.76,77.84,2461711.0,68.3738,68.3914,68.3123,68.3826,2461711.0
2021-09-03 09:30:00,77.94,78.05,77.83,77.95,376882.0,68.4705,68.5671,68.3738,68.4792,376882.0
2021-09-03 10:00:00,77.96,78.19,77.88,78.13,628048.0,68.488,68.6901,68.4177,68.6374,628048.0
2021-09-03 11:00:00,78.14,78.24,78.07,78.08,608915.0,68.6462,68.734,68.5847,68.5934,608915.0
2021-09-03 12:00:00,78.08,78.18,78.06,78.17,457604.0,68.5934,68.6813,68.5759,68.6725,457604.0
2021-09-03 13:00:00,78.17,78.27,78.17,78.26,608172.0,68.6725,68.7604,68.6725,68.7516,608172.0
2021-09-03 14:00:00,78.26,78.3,78.24,78.26,270380.0,68.7516,68.7867,68.734,68.7516,270380.0
2021-09-03 15:00:00,78.26,78.29,78.19,78.2,2182030.0,68.7516,68.7779,68.6901,68.6989,2182030.0
2021-09-07 09:30:00,78.25,78.33,78.21,78.31,339657.0,68.7428,68.8131,68.7077,68.7955,339657.0
2021-09-07 10:00:00,78.3,78.32,78.15,78.28,948470.0,68.7867,68.8043,68.6549,68.7691,948470.0
2021-09-07 11:00:00,78.27,78.28,78.15,78.25,721898.0,68.7604,68.7691,68.6549,68.7428,721898.0
2021-09-07 12:00:00,78.25,78.34,78.24,78.31,424011.0,68.7428,68.8219,68.734,68.7955,424011.0
2021-09-07 13:00:00,78.31,78.34,78.26,78.3,711413.0,68.7955,68.8219,68.7516,68.7867,711413.0
2021-09-07 14:00:00,78.29,78.3,78.21,78.26,455937.0,68.7779,68.7867,68.7077,68.7516,455937.0
2021-09-07 15:00:00,78.26,78.28,78.16,78.17,1051054.0,68.7516,68.7691,68.6637,68.6725,1051054.0
2021-09-08 09:30:00,77.86,77.95,77.8,77.89,354633.0,68.4002,68.4792,68.3475,68.4265,354633.0
2021-09-08 10:00:00,77.9,77.98,77.42,77.54,1115947.0,68.4353,68.5056,68.0136,68.1191,1115947.0
2021-09-08 11:00:00,77.53,77.65,77.48,77.53,1034392.0,68.1103,68.2157,68.0663,68.1103,1034392.0
2021-09-08 12:00:00,77.53,77.77,77.5,77.61,441995.0,68.1103,68.3211,68.0839,68.1806,441995.0
2021-09-08 13:00:00,77.61,77.67,77.56,77.6,457254.0,68.1806,68.2333,68.1366,68.1718,457254.0
2021-09-08 14:00:00,77.61,77.72,77.61,77.65,675892.0,68.1806,68.2772,68.1806,68.2157,675892.0
2021-09-08 15:00:00,77.65,77.7,77.54,77.55,1116664.0,68.2157,68.2596,68.1191,68.1278,1116664.0
2021-09-09 09:30:00,77.57,77.71,77.5,77.67,396277.0,68.1454,68.2684,68.0839,68.2333,396277.0
2021-09-09 10:00:00,77.68,77.85,77.67,77.81,914519.0,68.242,68.3914,68.2333,68.3563,914519.0
2021-09-09 11:00:00,77.82,77.83,77.62,77.76,960042.0,68.365,68.3738,68.1893,68.3123,960042.0
2021-09-09 12:00:00,77.76,77.79,77.66,77.7,593840.0,68.3123,68.3387,68.2245,68.2596,593840.0
2021-09-09 13:00:00,77.69,77.75,77.43,77.48,834173.0,68.2508,68.3035,68.0224,68.0663,834173.0
2021-09-09 14:00:00,77.48,77.54,77.4,77.53,800119.0,68.0663,68.1191,67.9961,68.1103,800119.0
2021-09-09 15:00:00,77.53,77.63,77.47,77.5,1484642.0,68.1103,68.1981,68.0576,68.0839,1484642.0
2021-09-10 09:30:00,78.06,78.1,77.89,77.94,468791.0,68.5759,68.611,68.4265,68.4705,468791.0
2021-09-10 10:00:00,77.93,77.96,77.63,77.72,1641832.0,68.4617,68.488,68.1981,68.2772,1641832.0
2021-09-10 11:00:00,77.71,77.73,77.63,77.7,956453.0,68.2684,68.286,68.1981,68.2596,956453.0
2021-09-10 12:00:00,77.7,77.82,77.68,77.8,452634.0,68.2596,68.365,68.242,68.3475,452634.0
2021-09-10 13:00:00,77.79,77.82,77.67,77.7,413468.0,68.3387,68.365,68.2333,68.2596,413468.0
2021-09-10 14:00:00,77.7,77.72,77.6,77.63,1602832.0,68.2596,68.2772,68.1718,68.1981,1602832.0
2021-09-10 15:00:00,77.62,77.63,77.29,77.33,2273618.0,68.1893,68.1981,67.8994,67.9346,2273618.0
2021-09-13 09:30:00,78.04,78.06,77.87,77.92,845749.0,68.5583,68.5759,68.409,68.4529,845749.0
2021-09-13 10:00:00,77.93,77.95,77.76,77.92,1133392.0,68.4617,68.4792,68.3123,68.4529,1133392.0
2021-09-13 11:00:00,77.93,77.95,77.75,77.84,855285.0,68.4617,68.4792,68.3035,68.3826,855285.0
2021-09-13 12:00:00,77.84,77.95,77.82,77.92,1221648.0,68.3826,68.4792,68.365,68.4529,1221648.0
2021-09-13 13:00:00,77.92,77.94,77.75,77.78,503616.0,68.4529,68.4705,68.3035,68.3299,503616.0
2021-09-13 14:00:00,77.79,77.82,77.68,77.77,516625.0,68.3387,68.365,68.242,68.3211,516625.0
2021-09-13 15:00:00,77.77,77.93,77.66,77.92,1647845.0,68.3211,68.4617,68.2245,68.4529,1647845.0
2021-09-14 09:30:00,78.15,78.16,77.88,77.89,504156.0,68.6549,68.6637,68.4177,68.4265,504156.0
2021-09-14 10:00:00,77.9,77.9,77.67,77.7,920802.0,68.4353,68.4353,68.2333,68.2596,920802.0
2021-09-14 11:00:00,77.72,77.93,77.69,77.92,1198832.0,68.2772,68.4617,68.2508,68.4529,1198832.0
2021-09-14 12:00:00,77.93,77.97,77.8,77.81,387242.0,68.4617,68.4968,68.3475,68.3563,387242.0
2021-09-14 13:00:00,77.81,77.87,77.71,77.85,439513.0,68.3563,68.409,68.2684,68.3914,439513.0
2021-09-14 14:00:00,77.84,77.85,77.55,77.62,721977.0,68.3826,68.3914,68.1278,68.1893,721977.0
2021-09-14 15:00:00,77.62,77.66,77.52,77.59,1246701.0,68.1893,68.2245,68.1015,68.163,1246701.0
2021-09-15 09:30:00,77.53,77.65,77.45,77.58,562675.0,68.1103,68.2157,68.04,68.1542,562675.0
2021-09-15 10:00:00,77.6,77.62,77.35,77.44,1590638.0,68.1718,68.1893,67.9521,68.0312,1590638.0
2021-09-15 11:00:00,77.44,77.47,77.33,77.4,1504209.0,68.0312,68.0576,67.9346,67.9961,1504209.0
2021-09-15 12:00:00,77.4,77.59,77.36,77.56,1174854.0,67.9961,68.163,67.9609,68.1366,1174854.0
2021-09-15 13:00:00,77.56,77.69,77.56,77.62,1262375.0,68.1366,68.2508,68.1366,68.1893,1262375.0
2021-09-15 14:00:00,77.63,77.69,77.61,77.65,898331.0,68.1981,68.2508,68.1806,68.2157,898331.0
2021-09-15 15:00:00,77.66,77.79,77.64,77.79,1622906.0,68.2245,68.3387,68.2069,68.3387,1622906.0
2021-09-16 09:30:00,77.46,77.54,77.29,77.34,693379.0,68.0488,68.1191,67.8994,67.9434,693379.0
2021-09-16 10:00:00,77.33,77.44,77.25,77.33,1475320.0,67.9346,68.0312,67.8643,67.9346,1475320.0
2021-09-16 11:00:00,77.32,77.4,77.25,77.38,843515.0,67.9258,67.9961,67.8643,67.9785,843515.0
2021-09-16 12:00:00,77.38,77.5,77.36,77.46,691743.0,67.9785,68.0839,67.9609,68.0488,691743.0
2021-09-16 13:00:00,77.45,77.54,77.4,77.54,581141.0,68.04,68.1191,67.9961,68.1191,581141.0
2021-09-16 14:00:00,77.54,77.63,77.51,77.62,657002.0,68.1191,68.1981,68.0927,68.1893,657002.0
2021-09-16 15:00:00,77.63,77.7,77.56,77.66,1977088.0,68.1981,68.2596,68.1366,68.2245,1977088.0
2021-09-17 09:30:00,77.25,77.35,77.0,77.06,623738.0,67.8643,67.9521,67.6447,67.6974,623738.0
2021-09-17 10:00:00,77.06,77.08,76.57,76.63,1711395.0,67.6974,67.7149,67.2669,67.3196,1711395.0
2021-09-17 11:00:00,76.62,76.72,76.43,76.63,2266282.0,67.3108,67.3987,67.1439,67.3196,2266282.0
2021-09-17 12:00:00,76.63,76.79,76.6,76.67,693511.0,67.3196,67.4602,67.2933,67.3548,693511.0
2021-09-17 13:00:00,76.68,76.69,76.5,76.56,750415.0,67.3635,67.3723,67.2054,67.2581,750415.0
2021-09-17 14:00:00,76.55,76.75,76.55,76.7,834073.0,67.2493,67.425,67.2493,67.3811,834073.0
2021-09-17 15:00:00,76.7,76.77,76.64,76.68,2007775.0,67.3811,67.4426,67.3284,67.3635,2007775.0
2021-09-20 09:30:00,75.03,75.28,74.91,75.24,1376678.0,65.914,66.1336,65.8086,66.0985,1376678.0
2021-09-20 10:00:00,75.24,75.33,75.02,75.2,1515127.0,66.0985,66.1776,65.9052,66.0634,1515127.0
2021-09-20 11:00:00,75.19,75.43,75.11,75.12,1649385.0,66.0546,66.2654,65.9843,65.9931,1649385.0
2021-09-20 12:00:00,75.12,75.14,74.86,74.88,1133962.0,65.9931,66.0106,65.7647,65.7822,1133962.0
2021-09-20 13:00:00,74.87,75.02,74.76,74.96,964816.0,65.7735,65.9052,65.6768,65.8525,964816.0
2021-09-20 14:00:00,74.96,75.02,74.69,74.74,1010896.0,65.8525,65.9052,65.6153,65.6592,1010896.0
2021-09-20 15:00:00,74.73,75.27,74.62,75.27,2383366.0,65.6505,66.1249,65.5538,66.1249,2383366.0
2021-09-21 09:30:00,76.23,76.36,76.11,76.24,1153584.0,66.9682,67.0824,66.8628,66.977,1153584.0
2021-09-21 10:00:00,76.27,76.27,75.89,75.92,1863500.0,67.0034,67.0034,66.6695,66.6959,1863500.0
2021-09-21 11:00:00,75.92,76.18,75.87,76.16,2044567.0,66.6959,66.9243,66.652,66.9067,2044567.0
2021-09-21 12:00:00,76.16,76.27,76.12,76.19,793531.0,66.9067,67.0034,66.8716,66.9331,793531.0
2021-09-21 13:00:00,76.19,76.22,75.98,76.06,685177.0,66.9331,66.9594,66.7486,66.8189,685177.0
2021-09-21 14:00:00,76.07,76.22,75.98,76.11,846797.0,66.8277,66.9594,66.7486,66.8628,846797.0
2021-09-21 15:00:00,76.11,76.24,75.98,75.98,1397169.0,66.8628,66.977,66.7486,66.7486,1397169.0
2021-09-22 09:30:00,76.33,76.5,76.28,76.47,959664.0,67.0561,67.2054,67.0121,67.1791,959664.0
2021-09-22 10:00:00,76.47,76.62,76.43,76.55,1303731.0,67.1791,67.3108,67.1439,67.2493,1303731.0
2021-09-22 11:00:00,76.56,76.77,76.54,76.69,1822877.0,67.2581,67.4426,67.2406,67.3723,1822877.0
2021-09-22 12:00:00,76.69,76.7,76.63,76.63,666744.0,67.3723,67.3811,67.3196,67.3196,666744.0
2021-09-22 13:00:00,76.64,76.64,76.5,76.54,844915.0,67.3284,67.3284,67.2054,67.2406,844915.0
2021-09-22 14:00:00,76.43,76.94,76.28,76.42,1951489.0,67.1439,67.592,67.0121,67.1351,1951489.0
2021-09-22 15:00:00,76.41,76.72,76.31,76.36,2017290.0,67.1263,67.3987,67.0385,67.0824,2017290.0
2021-09-23 09:30:00,76.98,77.28,76.93,77.2,513616.0,67.6271,67.8906,67.5832,67.8204,513616.0
2021-09-23 10:00:00,77.21,77.32,77.19,77.29,684845.0,67.8291,67.9258,67.8116,67.8994,684845.0
2021-09-23 11:00:00,77.28,77.28,77.11,77.18,1439789.0,67.8906,67.8906,67.7413,67.8028,1439789.0
2021-09-23 12:00:00,77.17,77.27,77.14,77.23,890067.0,67.794,67.8819,67.7677,67.8467,890067.0
2021-09-23 13:00:00,77.23,77.36,77.22,77.34,420319.0,67.8467,67.9609,67.8379,67.9434,420319.0
2021-09-23 14:00:00,77.34,77.34,77.21,77.23,613127.0,67.9434,67.9434,67.8291,67.8467,613127.0
2021-09-23 15:00:00,77.22,77.25,77.17,77.23,1325913.0,67.8379,67.8643,67.794,67.8467,1325913.0
2021-09-24 09:30:00,76.41,76.61,76.38,76.59,607861.0,67.1263,67.302,67.1,67.2845,607861.0
2021-09-24 10:00:00,76.6,76.65,76.42,76.48,907500.0,67.2933,67.3372,67.1351,67.1878,907500.0
2021-09-24 11:00:00,76.47,76.54,76.36,76.48,675343.0,67.1791,67.2406,67.0824,67.1878,675343.0
2021-09-24 12:00:00,76.49,76.56,76.46,76.49,385951.0,67.1966,67.2581,67.1703,67.1966,385951.0
2021-09-24 13:00:00,76.49,76.51,76.45,76.45,1034972.0,67.1966,67.2142,67.1615,67.1615,1034972.0
2021-09-24 14:00:00,76.45,76.54,76.44,76.54,422304.0,67.1615,67.2406,67.1527,67.2406,422304.0
2021-09-24 15:00:00,76.53,76.59,76.47,76.48,916796.0,67.2318,67.2845,67.1791,67.1878,916796.0
2021-09-27 09:30:00,76.26,76.41,76.14,76.38,700113.0,66.9946,67.1263,66.8892,67.1,700113.0
2021-09-27 10:00:00,76.38,76.49,76.31,76.35,1727448.0,67.1,67.1966,67.0385,67.0736,1727448.0
2021-09-27 11:00:00,76.35,76.44,76.2,76.28,1327600.0,67.0736,67.1527,66.9419,67.0121,1327600.0
2021-09-27 12:00:00,76.27,76.37,76.24,76.31,346777.0,67.0034,67.0912,66.977,67.0385,346777.0
2021-09-27 13:00:00,76.31,76.45,76.29,76.43,525568.0,67.0385,67.1615,67.0209,67.1439,525568.0
2021-09-27 14:00:00,76.44,76.48,76.4,76.4,407602.0,67.1527,67.1878,67.1176,67.1176,407602.0
2021-09-27 15:00:00,76.4,76.46,76.31,76.4,949351.0,67.1176,67.1703,67.0385,67.1176,949351.0
2021-09-28 09:30:00,75.22,75.24,74.8,74.95,669237.0,66.0809,66.0985,65.712,65.8437,669237.0
2021-09-28 10:00:00,74.95,74.95,74.55,74.72,2357284.0,65.8437,65.8437,65.4923,65.6417,2357284.0
2021-09-28 11:00:00,74.71,74.74,74.52,74.62,1719877.0,65.6329,65.6592,65.466,65.5538,1719877.0
2021-09-28 12:00:00,74.62,74.72,74.47,74.51,1237008.0,65.5538,65.6417,65.4221,65.4572,1237008.0
2021-09-28 13:00:00,74.5,74.73,74.45,74.54,1321520.0,65.4484,65.6505,65.4045,65.4835,1321520.0
2021-09-28 14:00:00,74.54,74.82,74.47,74.78,1544003.0,65.4835,65.7295,65.4221,65.6944,1544003.0
2021-09-28 15:00:00,74.78,74.88,74.57,74.68,2393972.0,65.6944,65.7822,65.5099,65.6065,2393972.0
2021-09-29 09:30:00,74.86,74.88,74.59,74.8,1227556.0,65.7647,65.7822,65.5275,65.712,1227556.0
2021-09-29 10:00:00,74.81,74.91,74.66,74.78,1066576.0,65.7207,65.8086,65.589,65.6944,1066576.0
2021-09-29 11:00:00,74.79,74.84,74.56,74.65,1487812.0,65.7032,65.7471,65.5011,65.5802,1487812.0
2021-09-29 12:00:00,74.65,74.72,74.46,74.52,962055.0,65.5802,65.6417,65.4133,65.466,962055.0
2021-09-29 13:00:00,74.53,74.58,74.4,74.48,869749.0,65.4748,65.5187,65.3606,65.4308,869749.0
2021-09-29 14:00:00,74.47,74.71,74.47,74.67,1093481.0,65.4221,65.6329,65.4221,65.5978,1093481.0
2021-09-29 15:00:00,74.67,74.7,74.39,74.5,1312070.0,65.5978,65.6241,65.3518,65.4484,1312070.0
2021-09-30 09:30:00,74.56,74.68,74.38,74.47,861944.0,65.5011,65.6065,65.343,65.4221,861944.0
2021-09-30 10:00:00,74.47,74.56,74.33,74.37,1549901.0,65.4221,65.5011,65.2991,65.3342,1549901.0
2021-09-30 11:00:00,74.37,74.68,74.18,74.3,1228505.0,65.3342,65.6065,65.1673,65.2727,1228505.0
2021-09-30 12:00:00,74.29,74.32,74.01,74.17,744913.0,65.2639,65.2903,65.0179,65.1585,744913.0
2021-09-30 13:00:00,74.17,74.37,74.12,74.28,1749516.0,65.1585,65.3342,65.1146,65.2551,1749516.0
2021-09-30 14:00:00,74.27,74.54,74.27,74.43,992247.0,65.2464,65.4835,65.2464,65.3869,992247.0
2021-09-30 15:00:00,74.43,74.54,74.11,74.19,3209511.0,65.3869,65.4835,65.1058,65.1761,3209511.0
2021-10-01 09:30:00,74.25,74.29,73.94,74.02,1083316.0,65.2288,65.2639,64.9564,65.0267,1083316.0
2021-10-01 10:00:00,74.02,74.16,73.74,73.92,2412237.0,65.0267,65.1497,64.7807,64.9389,2412237.0
2021-10-01 11:00:00,73.91,74.17,73.76,74.09,3681178.0,64.9301,65.1585,64.7983,65.0882,3681178.0
2021-10-01 12:00:00,74.12,74.18,74.01,74.1,842624.0,65.1146,65.1673,65.0179,65.097,842624.0
2021-10-01 13:00:00,74.1,74.35,74.04,74.29,1023426.0,65.097,65.3166,65.0443,65.2639,1023426.0
2021-10-01 14:00:00,74.3,74.49,74.3,74.44,1083688.0,65.2727,65.4396,65.2727,65.3957,1083688.0
2021-10-01 15:00:00,74.46,74.58,74.34,74.42,1692874.0,65.4133,65.5187,65.3078,65.3781,1692874.0
2021-10-04 09:30:00,74.19,74.24,74.06,74.19,1133418.0,65.1761,65.22,65.0619,65.1761,1133418.0
2021-10-04 10:00:00,74.19,74.22,73.4,73.51,3494995.0,65.1761,65.2024,64.4821,64.5787,3494995.0
2021-10-04 11:00:00,73.5,73.59,73.32,73.56,4214891.0,64.5699,64.649,64.4118,64.6226,4214891.0
2021-10-04 12:00:00,73.55,73.58,73.39,73.44,1696514.0,64.6138,64.6402,64.4733,64.5172,1696514.0
2021-10-04 13:00:00,73.44,73.55,73.37,73.45,2169128.0,64.5172,64.6138,64.4557,64.526,2169128.0
2021-10-04 14:00:00,73.45,73.61,73.43,73.53,1452045.0,64.526,64.6665,64.5084,64.5963,1452045.0
2021-10-04 15:00:00,73.54,73.66,73.45,73.65,2143363.0,64.605,64.7105,64.526,64.7017,2143363.0
2021-10-05 09:30:00,73.73,73.85,73.63,73.78,838773.0,64.772,64.8774,64.6841,64.8159,838773.0
2021-10-05 10:00:00,73.79,74.13,73.78,74.13,1513413.0,64.8247,65.1234,64.8159,65.1234,1513413.0
2021-10-05 11:00:00,74.13,74.32,74.1,74.22,1147443.0,65.1234,65.2903,65.097,65.2024,1147443.0
2021-10-05 12:00:00,74.23,74.27,74.15,74.21,626128.0,65.2112,65.2464,65.1409,65.1936,626128.0
2021-10-05 13:00:00,74.22,74.28,74.17,74.25,663227.0,65.2024,65.2551,65.1585,65.2288,663227.0
2021-10-05 14:00:00,74.25,74.29,74.18,74.23,660904.0,65.2288,65.2639,65.1673,65.2112,660904.0
2021-10-05 15:00:00,74.23,74.24,74.05,74.08,1505131.0,65.2112,65.22,65.0531,65.0794,1505131.0
2021-10-06 09:30:00,72.83,73.09,72.75,72.79,2354585.0,63.9813,64.2097,63.911,63.9462,2354585.0
2021-10-06 10:00:00,72.8,73.17,72.63,73.15,3925025.0,63.955,64.28,63.8056,64.2624,3925025.0
2021-10-06 11:00:00,73.14,73.2,72.84,73.18,3277135.0,64.2536,64.3064,63.9901,64.2888,3277135.0
2021-10-06 12:00:00,73.19,73.21,72.89,72.94,1993535.0,64.2976,64.3151,64.034,64.0779,1993535.0
2021-10-06 13:00:00,72.94,73.34,72.84,73.31,1900254.0,64.0779,64.4293,63.9901,64.403,1900254.0
2021-10-06 14:00:00,73.31,73.56,73.24,73.4,2736541.0,64.403,64.6226,64.3415,64.4821,2736541.0
2021-10-06 15:00:00,73.4,73.58,73.4,73.56,3054282.0,64.4821,64.6402,64.4821,64.6226,3054282.0
2021-10-07 09:30:00,73.93,74.16,73.89,74.16,627665.0,64.9477,65.1497,64.9125,65.1497,627665.0
2021-10-07 10:00:00,74.15,74.36,74.14,74.32,1738850.0,65.1409,65.3254,65.1321,65.2903,1738850.0
2021-10-07 11:00:00,74.33,74.39,74.27,74.33,1587219.0,65.2991,65.3518,65.2464,65.2991,1587219.0
2021-10-07 12:00:00,74.33,74.35,74.25,74.32,851825.0,65.2991,65.3166,65.2288,65.2903,851825.0
2021-10-07 13:00:00,74.32,74.4,74.27,74.34,913278.0,65.2903,65.3606,65.2464,65.3078,913278.0
2021-10-07 14:00:00,74.33,74.34,74.13,74.17,1821191.0,65.2991,65.3078,65.1234,65.1585,1821191.0
2021-10-07 15:00:00,74.17,74.3,74.09,74.09,1571134.0,65.1585,65.2727,65.0882,65.0882,1571134.0
2021-10-08 09:30:00,74.29,74.33,74.09,74.17,1617297.0,65.2639,65.2991,65.0882,65.1585,1617297.0
2021-10-08 10:00:00,74.18,74.28,74.1,74.16,1256333.0,65.1673,65.2551,65.097,65.1497,1256333.0
2021-10-08 11:00:00,74.16,74.23,74.05,74.08,1227039.0,65.1497,65.2112,65.0531,65.0794,1227039.0
2021-10-08 12:00:00,74.08,74.1,73.97,74.05,751378.0,65.0794,65.097,64.9828,65.0531,751378.0
2021-10-08 13:00:00,74.05,74.08,73.93,74.06,726992.0,65.0531,65.0794,64.9477,65.0619,726992.0
2021-10-08 14:00:00,74.07,74.19,74.05,74.11,552095.0,65.0707,65.1761,65.0531,65.1058,552095.0
2021-10-08 15:00:00,74.12,74.15,73.97,74.07,1071005.0,65.1146,65.1409,64.9828,65.0707,1071005.0
2021-10-11 09:30:00,74.23,74.39,74.13,74.38,401640.0,65.2112,65.3518,65.1234,65.343,401640.0
2021-10-11 10:00:00,74.39,74.46,74.3,74.34,1074841.0,65.3518,65.4133,65.2727,65.3078,1074841.0
2021-10-11 11:00:00,74.34,74.42,74.29,74.38,2056559.0,65.3078,65.3781,65.2639,65.343,2056559.0
2021-10-11 12:00:00,74.37,74.37,74.15,74.18,883077.0,65.3342,65.3342,65.1409,65.1673,883077.0
2021-10-11 13:00:00,74.18,74.18,73.97,74.02,1253796.0,65.1673,65.1673,64.9828,65.0267,1253796.0
2021-10-11 14:00:00,74.01,74.09,73.98,74.07,686994.0,65.0179,65.0882,64.9916,65.0707,686994.0
2021-10-11 15:00:00,74.06,74.09,73.82,73.82,684105.0,65.0619,65.0882,64.851,64.851,684105.0
2021-10-12 09:30:00,73.99,74.03,73.75,73.89,476203.0,65.0004,65.0355,64.7895,64.9125,476203.0
2021-10-12 10:00:00,73.88,73.95,73.75,73.88,1004427.0,64.9037,64.9652,64.7895,64.9037,1004427.0
2021-10-12 11:00:00,73.9,74.08,73.9,74.08,922934.0,64.9213,65.0794,64.9213,65.0794,922934.0
2021-10-12 12:00:00,74.07,74.14,73.92,73.94,665296.0,65.0707,65.1321,64.9389,64.9564,665296.0
2021-10-12 13:00:00,73.94,74.03,73.89,73.97,792038.0,64.9564,65.0355,64.9125,64.9828,792038.0
2021-10-12 14:00:00,73.97,74.11,73.96,73.97,777250.0,64.9828,65.1058,64.974,64.9828,777250.0
2021-10-12 15:00:00,73.96,73.99,73.83,73.87,920075.0,64.974,65.0004,64.8598,64.895,920075.0
2021-10-13 09:30:00,74.29,74.52,74.25,74.33,736999.0,65.2639,65.466,65.2288,65.2991,736999.0
2021-10-13 10:00:00,74.32,74.42,74.14,74.38,2714446.0,65.2903,65.3781,65.1321,65.343,2714446.0
2021-10-13 11:00:00,74.38,74.59,74.34,74.51,1361065.0,65.343,65.5275,65.3078,65.4572,1361065.0
2021-10-13 12:00:00,74.52,74.58,74.48,74.52,1112148.0,65.466,65.5187,65.4308,65.466,1112148.0
2021-10-13 13:00:00,74.51,74.71,74.51,74.6,786606.0,65.4572,65.6329,65.4572,65.5363,786606.0
2021-10-13 14:00:00,74.61,74.74,74.5,74.58,756582.0,65.545,65.6592,65.4484,65.5187,756582.0
2021-10-13 15:00:00,74.57,74.68,74.53,74.67,1493144.0,65.5099,65.6065,65.4748,65.5978,1493144.0
2021-10-14 09:30:00,75.38,75.41,75.2,75.3,588339.0,66.2215,66.2478,66.0634,66.1512,588339.0
2021-10-14 10:00:00,75.31,75.41,75.27,75.32,1163973.0,66.16,66.2478,66.1249,66.1688,1163973.0
2021-10-14 11:00:00,75.31,75.41,75.27,75.4,1199712.0,66.16,66.2478,66.1249,66.2391,1199712.0
2021-10-14 12:00:00,75.39,75.45,75.35,75.39,1202856.0,66.2303,66.283,66.1951,66.2303,1202856.0
2021-10-14 13:00:00,75.4,75.4,75.29,75.38,1043817.0,66.2391,66.2391,66.1424,66.2215,1043817.0
2021-10-14 14:00:00,75.37,75.45,75.35,75.45,636105.0,66.2127,66.283,66.1951,66.283,636105.0
2021-10-14 15:00:00,75.44,75.49,75.36,75.44,1128944.0,66.2742,66.3181,66.2039,66.2742,1128944.0
2021-10-15 09:30:00,75.86,75.99,75.79,75.98,586030.0,66.6432,66.7574,66.5817,66.7486,586030.0
2021-10-15 10:00:00,75.99,76.04,75.76,76.02,942931.0,66.7574,66.8013,66.5553,66.7837,942931.0
2021-10-15 11:00:00,76.02,76.04,75.89,75.9,923414.0,66.7837,66.8013,66.6695,66.6783,923414.0
2021-10-15 12:00:00,75.9,75.98,75.89,75.96,341839.0,66.6783,66.7486,66.6695,66.731,341839.0
2021-10-15 13:00:00,75.97,76.01,75.92,75.99,669816.0,66.7398,66.7749,66.6959,66.7574,669816.0
2021-10-15 14:00:00,75.98,76.06,75.98,76.05,975668.0,66.7486,66.8189,66.7486,66.8101,975668.0
2021-10-15 15:00:00,76.04,76.05,75.94,76.04,1420053.0,66.8013,66.8101,66.7135,66.8013,1420053.0
2021-10-18 09:30:00,75.48,75.53,75.36,75.51,414585.0,66.3093,66.3533,66.2039,66.3357,414585.0
2021-10-18 10:00:00,75.52,75.61,75.47,75.61,1110086.0,66.3445,66.4235,66.3006,66.4235,1110086.0
2021-10-18 11:00:00,75.6,75.74,75.57,75.73,907357.0,66.4148,66.5378,66.3884,66.529,907357.0
2021-10-18 12:00:00,75.73,75.76,75.69,75.71,628255.0,66.529,66.5553,66.4938,66.5114,628255.0
2021-10-18 13:00:00,75.71,75.73,75.68,75.7,799736.0,66.5114,66.529,66.485,66.5026,799736.0
2021-10-18 14:00:00,75.7,75.74,75.66,75.72,642069.0,66.5026,66.5378,66.4675,66.5202,642069.0
2021-10-18 15:00:00,75.72,75.74,75.66,75.73,1204981.0,66.5202,66.5378,66.4675,66.529,1204981.0
2021-10-19 09:30:00,76.08,76.16,75.96,76.14,539206.0,66.8364,66.9067,66.731,66.8892,539206.0
2021-10-19 10:00:00,76.14,76.26,76.12,76.25,1061594.0,66.8892,66.9946,66.8716,66.9858,1061594.0
2021-10-19 11:00:00,76.26,76.3,76.2,76.23,865425.0,66.9946,67.0297,66.9419,66.9682,865425.0
2021-10-19 12:00:00,76.23,76.27,76.17,76.26,814513.0,66.9682,67.0034,66.9155,66.9946,814513.0
2021-10-19 13:00:00,76.26,76.29,76.21,76.27,304371.0,66.9946,67.0209,66.9506,67.0034,304371.0
2021-10-19 14:00:00,76.26,76.26,76.13,76.19,333464.0,66.9946,66.9946,66.8804,66.9331,333464.0
2021-10-19 15:00:00,76.19,76.23,76.14,76.19,823459.0,66.9331,66.9682,66.8892,66.9331,823459.0
2021-10-20 09:30:00,76.24,76.28,76.16,76.19,636784.0,66.977,67.0121,66.9067,66.9331,636784.0
2021-10-20 10:00:00,76.18,76.48,76.17,76.41,1013345.0,66.9243,67.1878,66.9155,67.1263,1013345.0
2021-10-20 11:00:00,76.41,76.48,76.38,76.46,1323386.0,67.1263,67.1878,67.1,67.1703,1323386.0
2021-10-20 12:00:00,76.47,76.53,76.43,76.51,446769.0,67.1791,67.2318,67.1439,67.2142,446769.0
2021-10-20 13:00:00,76.51,76.53,76.37,76.46,920388.0,67.2142,67.2318,67.0912,67.1703,920388.0
2021-10-20 14:00:00,76.47,76.52,76.45,76.49,781713.0,67.1791,67.223,67.1615,67.1966,781713.0
2021-10-20 15:00:00,76.49,76.51,76.38,76.44,1068284.0,67.1966,67.2142,67.1,67.1527,1068284.0
2021-10-21 09:30:00,75.99,76.07,75.92,76.05,534696.0,66.7574,66.8277,66.6959,66.8101,534696.0
2021-10-21 10:00:00,76.06,76.21,76.01,76.15,754856.0,66.8189,66.9506,66.7749,66.8979,754856.0
2021-10-21 11:00:00,76.16,76.18,75.97,76.03,1287778.0,66.9067,66.9243,66.7398,66.7925,1287778.0
2021-10-21 12:00:00,76.03,76.08,75.98,76.01,763322.0,66.7925,66.8364,66.7486,66.7749,763322.0
2021-10-21 13:00:00,76.01,76.09,75.94,75.95,1031058.0,66.7749,66.8452,66.7135,66.7222,1031058.0
2021-10-21 14:00:00,75.95,76.02,75.94,76.01,797394.0,66.7222,66.7837,66.7135,66.7749,797394.0
2021-10-21 15:00:00,76.01,76.11,76.0,76.05,2154791.0,66.7749,66.8628,66.7662,66.8101,2154791.0
2021-10-22 09:30:00,76.39,76.6,76.36,76.6,512222.0,67.1088,67.2933,67.0824,67.2933,512222.0
2021-10-22 10:00:00,76.59,76.66,76.51,76.54,695901.0,67.2845,67.346,67.2142,67.2406,695901.0
2021-10-22 11:00:00,76.53,76.6,76.2,76.28,1690257.0,67.2318,67.2933,66.9419,67.0121,1690257.0
2021-10-22 12:00:00,76.27,76.46,76.18,76.39,411099.0,67.0034,67.1703,66.9243,67.1088,411099.0
2021-10-22 13:00:00,76.4,76.42,76.34,76.35,386748.0,67.1176,67.1351,67.0649,67.0736,386748.0
2021-10-22 14:00:00,76.34,76.53,76.33,76.43,524188.0,67.0649,67.2318,67.0561,67.1439,524188.0
2021-10-22 15:00:00,76.42,76.51,76.37,76.5,1581400.0,67.1351,67.2142,67.0912,67.2054,1581400.0
2021-10-25 09:30:00,76.32,76.32,76.1,76.28,490858.0,67.0473,67.0473,66.854,67.0121,490858.0
2021-10-25 10:00:00,76.27,76.34,76.24,76.33,1089943.0,67.0034,67.0649,66.977,67.0561,1089943.0
2021-10-25 11:00:00,76.33,76.48,76.3,76.41,1146919.0,67.0561,67.1878,67.0297,67.1263,1146919.0
2021-10-25 12:00:00,76.41,76.44,76.39,76.41,381940.0,67.1263,67.1527,67.1088,67.1263,381940.0
2021-10-25 13:00:00,76.41,76.48,76.4,76.43,322193.0,67.1263,67.1878,67.1176,67.1439,322193.0
2021-10-25 14:00:00,76.43,76.48,76.38,76.41,789267.0,67.1439,67.1878,67.1,67.1263,789267.0
2021-10-25 15:00:00,76.4,76.41,76.31,76.35,1390398.0,67.1176,67.1263,67.0385,67.0736,1390398.0
2021-10-26 09:30:00,76.82,76.82,76.7,76.76,933520.0,67.4865,67.4865,67.3811,67.4338,933520.0
2021-10-26 10:00:00,76.76,76.81,76.71,76.72,565658.0,67.4338,67.4777,67.3899,67.3987,565658.0
2021-10-26 11:00:00,76.72,76.76,76.54,76.56,1033915.0,67.3987,67.4338,67.2406,67.2581,1033915.0
2021-10-26 12:00:00,76.56,76.57,76.38,76.47,746005.0,67.2581,67.2669,67.1,67.1791,746005.0
2021-10-26 13:00:00,76.47,76.57,76.44,76.53,714738.0,67.1791,67.2669,67.1527,67.2318,714738.0
2021-10-26 14:00:00,76.53,76.59,76.52,76.59,879094.0,67.2318,67.2845,67.223,67.2845,879094.0
2021-10-26 15:00:00,76.59,76.62,76.5,76.51,2407020.0,67.2845,67.3108,67.2054,67.2142,2407020.0
2021-10-27 09:30:00,76.51,76.58,76.42,76.56,454248.0,67.2142,67.2757,67.1351,67.2581,454248.0
2021-10-27 10:00:00,76.57,76.62,76.28,76.33,1235907.0,67.2669,67.3108,67.0121,67.0561,1235907.0
2021-10-27 11:00:00,76.32,76.41,76.28,76.39,992197.0,67.0473,67.1263,67.0121,67.1088,992197.0
2021-10-27 12:00:00,76.39,76.54,76.39,76.52,698191.0,67.1088,67.2406,67.1088,67.223,698191.0
2021-10-27 13:00:00,76.52,76.59,76.51,76.58,699795.0,67.223,67.2845,67.2142,67.2757,699795.0
2021-10-27 14:00:00,76.58,76.61,76.5,76.53,533196.0,67.2757,67.302,67.2054,67.2318,533196.0
2021-10-27 15:00:00,76.53,76.53,76.17,76.17,1990573.0,67.2318,67.2318,66.9155,66.9155,1990573.0
2021-10-28 09:30:00,76.63,76.67,76.55,76.65,562368.0,67.3196,67.3548,67.2493,67.3372,562368.0
2021-10-28 10:00:00,76.64,76.89,76.63,76.83,1029778.0,67.3284,67.548,67.3196,67.4953,1029778.0
2021-10-28 11:00:00,76.83,77.01,76.82,76.9,1007249.0,67.4953,67.6534,67.4865,67.5568,1007249.0
2021-10-28 12:00:00,76.9,76.95,76.77,76.79,589767.0,67.5568,67.6007,67.4426,67.4602,589767.0
2021-10-28 13:00:00,76.8,76.91,76.78,76.88,684977.0,67.469,67.5656,67.4514,67.5392,684977.0
2021-10-28 14:00:00,76.88,76.92,76.84,76.85,610131.0,67.5392,67.5744,67.5041,67.5129,610131.0
2021-10-28 15:00:00,76.85,76.96,76.79,76.95,822859.0,67.5129,67.6095,67.4602,67.6007,822859.0
2021-10-29 09:30:00,76.34,76.44,76.27,76.36,447231.0,67.0649,67.1527,67.0034,67.0824,447231.0
2021-10-29 10:00:00,76.35,76.45,76.2,76.24,1329654.0,67.0736,67.1615,66.9419,66.977,1329654.0
2021-10-29 11:00:00,76.25,76.38,76.21,76.3,1504931.0,66.9858,67.1,66.9506,67.0297,1504931.0
2021-10-29 12:00:00,76.3,76.43,76.29,76.33,754938.0,67.0297,67.1439,67.0209,67.0561,754938.0
2021-10-29 13:00:00,76.33,76.45,76.32,76.43,2866210.0,67.0561,67.1615,67.0473,67.1439,2866210.0
2021-10-29 14:00:00,76.42,76.45,76.3,76.38,631805.0,67.1351,67.1615,67.0297,67.1,631805.0
2021-10-29 15:00:00,76.38,76.55,76.32,76.48,2192658.0,67.1,67.2493,67.0473,67.1878,2192658.0
2021-11-01 09:30:00,76.94,77.01,76.85,76.93,1182783.0,67.592,67.6534,67.5129,67.5832,1182783.0
2021-11-01 10:00:00,76.94,77.01,76.81,77.01,1135554.0,67.592,67.6534,67.4777,67.6534,1135554.0
2021-11-01 11:00:00,77.02,77.14,77.01,77.13,913823.0,67.6622,67.7677,67.6534,67.7589,913823.0
2021-11-01 12:00:00,77.12,77.14,77.05,77.1,937448.0,67.7501,67.7677,67.6886,67.7325,937448.0
2021-11-01 13:00:00,77.11,77.13,77.01,77.05,535131.0,67.7413,67.7589,67.6534,67.6886,535131.0
2021-11-01 14:00:00,77.04,77.08,76.96,77.06,601762.0,67.6798,67.7149,67.6095,67.6974,601762.0
2021-11-01 15:00:00,77.06,77.26,77.03,77.22,941458.0,67.6974,67.8731,67.671,67.8379,941458.0
2021-11-02 09:30:00,76.98,77.07,76.95,77.06,522352.0,67.6271,67.7062,67.6007,67.6974,522352.0
2021-11-02 10:00:00,77.06,77.08,76.95,77.07,794448.0,67.6974,67.7149,67.6007,67.7062,794448.0
2021-11-02 11:00:00,77.07,77.14,77.0,77.01,494982.0,67.7062,67.7677,67.6447,67.6534,494982.0
2021-11-02 12:00:00,77.01,77.05,76.98,77.03,730691.0,67.6534,67.6886,67.6271,67.671,730691.0
2021-11-02 13:00:00,77.03,77.06,76.97,77.04,624133.0,67.671,67.6974,67.6183,67.6798,624133.0
2021-11-02 14:00:00,77.05,77.06,76.98,77.04,1079105.0,67.6886,67.6974,67.6271,67.6798,1079105.0
2021-11-02 15:00:00,77.04,77.06,76.97,77.02,834930.0,67.6798,67.6974,67.6183,67.6622,834930.0
2021-11-03 09:30:00,77.02,77.02,76.94,76.95,499632.0,67.6622,67.6622,67.592,67.6007,499632.0
2021-11-03 10:00:00,76.96,77.11,76.86,77.11,946284.0,67.6095,67.7413,67.5217,67.7413,946284.0
2021-11-03 11:00:00,77.11,77.15,77.0,77.15,939522.0,67.7413,67.7764,67.6447,67.7764,939522.0
2021-11-03 12:00:00,77.14,77.17,77.09,77.14,348502.0,67.7677,67.794,67.7237,67.7677,348502.0
2021-11-03 13:00:00,77.14,77.16,77.08,77.1,735895.0,67.7677,67.7852,67.7149,67.7325,735895.0
2021-11-03 14:00:00,77.1,77.65,77.08,77.59,1400724.0,67.7325,68.2157,67.7149,68.163,1400724.0
2021-11-03 15:00:00,77.59,77.7,77.5,77.65,2142386.0,68.163,68.2596,68.0839,68.2157,2142386.0
2021-11-04 09:30:00,77.55,77.55,77.39,77.46,417952.0,68.1278,68.1278,67.9873,68.0488,417952.0
2021-11-04 10:00:00,77.46,77.54,77.43,77.47,853700.0,68.0488,68.1191,68.0224,68.0576,853700.0
2021-11-04 11:00:00,77.46,77.46,77.3,77.45,2143079.0,68.0488,68.0488,67.9082,68.04,2143079.0
2021-11-04 12:00:00,77.45,77.48,77.35,77.41,898181.0,68.04,68.0663,67.9521,68.0048,898181.0
2021-11-04 13:00:00,77.41,77.49,77.38,77.47,552956.0,68.0048,68.0751,67.9785,68.0576,552956.0
2021-11-04 14:00:00,77.46,77.53,77.4,77.48,895222.0,68.0488,68.1103,67.9961,68.0663,895222.0
2021-11-04 15:00:00,77.47,77.6,77.45,77.6,1509409.0,68.0576,68.1718,68.04,68.1718,1509409.0
2021-11-05 09:30:00,77.62,77.64,77.54,77.57,539180.0,68.1893,68.2069,68.1191,68.1454,539180.0
2021-11-05 10:00:00,77.57,77.61,77.45,77.58,1505095.0,68.1454,68.1806,68.04,68.1542,1505095.0
2021-11-05 11:00:00,77.59,77.65,77.56,77.59,1232611.0,68.163,68.2157,68.1366,68.163,1232611.0
2021-11-05 12:00:00,77.58,77.66,77.56,77.61,1067655.0,68.1542,68.2245,68.1366,68.1806,1067655.0
2021-11-05 13:00:00,77.61,77.64,77.41,77.54,1191234.0,68.1806,68.2069,68.0048,68.1191,1191234.0
2021-11-05 14:00:00,77.54,77.62,77.53,77.56,791516.0,68.1191,68.1893,68.1103,68.1366,791516.0
2021-11-05 15:00:00,77.56,77.73,77.49,77.72,1755517.0,68.1366,68.286,68.0751,68.2772,1755517.0
2021-11-08 09:30:00,77.78,77.82,77.75,77.79,587006.0,68.3299,68.365,68.3035,68.3387,587006.0
2021-11-08 10:00:00,77.8,77.91,77.75,77.83,1033897.0,68.3475,68.4441,68.3035,68.3738,1033897.0
2021-11-08 11:00:00,77.83,77.86,77.71,77.73,844100.0,68.3738,68.4002,68.2684,68.286,844100.0
2021-11-08 12:00:00,77.73,77.75,77.65,77.69,612713.0,68.286,68.3035,68.2157,68.2508,612713.0
2021-11-08 13:00:00,77.7,77.75,77.68,77.73,1478301.0,68.2596,68.3035,68.242,68.286,1478301.0
2021-11-08 14:00:00,77.73,77.78,77.7,77.78,723179.0,68.286,68.3299,68.2596,68.3299,723179.0
2021-11-08 15:00:00,77.78,77.79,77.72,77.76,1064950.0,68.3299,68.3387,68.2772,68.3123,1064950.0
2021-11-09 09:30:00,77.75,77.83,77.46,77.48,974276.0,68.3035,68.3738,68.0488,68.0663,974276.0
2021-11-09 10:00:00,77.48,77.57,77.34,77.5,1378720.0,68.0663,68.1454,67.9434,68.0839,1378720.0
2021-11-09 11:00:00,77.48,77.52,77.32,77.42,1449564.0,68.0663,68.1015,67.9258,68.0136,1449564.0
2021-11-09 12:00:00,77.42,77.54,77.36,77.49,847687.0,68.0136,68.1191,67.9609,68.0751,847687.0
2021-11-09 13:00:00,77.49,77.53,77.42,77.45,569232.0,68.0751,68.1103,68.0136,68.04,569232.0
2021-11-09 14:00:00,77.45,77.56,77.43,77.55,662332.0,68.04,68.1366,68.0224,68.1278,662332.0
2021-11-09 15:00:00,77.55,77.6,77.48,77.54,1249458.0,68.1278,68.1718,68.0663,68.1191,1249458.0
2021-11-10 09:30:00,77.23,77.33,77.18,77.31,767652.0,67.8467,67.9346,67.8028,67.917,767652.0
2021-11-10 10:00:00,77.33,77.34,77.1,77.13,739723.0,67.9346,67.9434,67.7325,67.7589,739723.0
2021-11-10 11:00:00,77.13,77.21,77.05,77.12,821051.0,67.7589,67.8291,67.6886,67.7501,821051.0
2021-11-10 12:00:00,77.12,77.12,76.94,77.01,329502.0,67.7501,67.7501,67.592,67.6534,329502.0
2021-11-10 13:00:00,77.01,77.02,76.7,76.77,1061179.0,67.6534,67.6622,67.3811,67.4426,1061179.0
2021-11-10 14:00:00,76.77,76.77,76.5,76.51,672338.0,67.4426,67.4426,67.2054,67.2142,672338.0
2021-11-10 15:00:00,76.52,76.66,76.47,76.56,2302403.0,67.223,67.346,67.1791,67.2581,2302403.0
2021-11-11 09:30:00,76.96,76.97,76.79,76.92,266806.0,67.6095,67.6183,67.4602,67.5744,266806.0
2021-11-11 10:00:00,76.92,77.02,76.86,77.0,889001.0,67.5744,67.6622,67.5217,67.6447,889001.0
2021-11-11 11:00:00,77.0,77.04,76.95,76.96,870978.0,67.6447,67.6798,67.6007,67.6095,870978.0
2021-11-11 12:00:00,76.97,76.99,76.87,76.91,505126.0,67.6183,67.6359,67.5305,67.5656,505126.0
2021-11-11 13:00:00,76.9,76.91,76.85,76.89,389723.0,67.5568,67.5656,67.5129,67.548,389723.0
2021-11-11 14:00:00,76.89,76.93,76.86,76.87,509345.0,67.548,67.5832,67.5217,67.5305,509345.0
2021-11-11 15:00:00,76.87,76.91,76.81,76.84,966424.0,67.5305,67.5656,67.4777,67.5041,966424.0
2021-11-12 09:30:00,77.13,77.13,77.0,77.08,607444.0,67.7589,67.7589,67.6447,67.7149,607444.0
2021-11-12 10:00:00,77.08,77.23,77.08,77.17,1254795.0,67.7149,67.8467,67.7149,67.794,1254795.0
2021-11-12 11:00:00,77.15,77.31,77.15,77.27,726161.0,67.7764,67.917,67.7764,67.8819,726161.0
2021-11-12 12:00:00,77.28,77.31,77.24,77.26,343947.0,67.8906,67.917,67.8555,67.8731,343947.0
2021-11-12 13:00:00,77.26,77.28,77.22,77.26,435408.0,67.8731,67.8906,67.8379,67.8731,435408.0
2021-11-12 14:00:00,77.25,77.29,77.2,77.23,388572.0,67.8643,67.8994,67.8204,67.8467,388572.0
2021-11-12 15:00:00,77.23,77.3,77.22,77.3,713148.0,67.8467,67.9082,67.8379,67.9082,713148.0
2021-11-15 09:30:00,77.49,77.49,77.32,77.39,226412.0,68.0751,68.0751,67.9258,67.9873,226412.0
2021-11-15 10:00:00,77.4,77.4,77.29,77.34,668128.0,67.9961,67.9961,67.8994,67.9434,668128.0
2021-11-15 11:00:00,77.34,77.47,77.25,77.33,1064030.0,67.9434,68.0576,67.8643,67.9346,1064030.0
2021-11-15 12:00:00,77.33,77.34,77.2,77.26,620656.0,67.9346,67.9434,67.8204,67.8731,620656.0
2021-11-15 13:00:00,77.25,77.27,77.2,77.23,637695.0,67.8643,67.8819,67.8204,67.8467,637695.0
2021-11-15 14:00:00,77.24,77.26,77.2,77.23,739762.0,67.8555,67.8731,67.8204,67.8467,739762.0
2021-11-15 15:00:00,77.23,77.25,77.07,77.12,1231538.0,67.8467,67.8643,67.7062,67.7501,1231538.0
2021-11-16 09:30:00,77.09,77.16,77.04,77.06,526139.0,67.7237,67.7852,67.6798,67.6974,526139.0
2021-11-16 10:00:00,77.07,77.13,77.03,77.06,635455.0,67.7062,67.7589,67.671,67.6974,635455.0
2021-11-16 11:00:00,77.06,77.17,77.03,77.06,1367041.0,67.6974,67.794,67.671,67.6974,1367041.0
2021-11-16 12:00:00,77.06,77.09,77.0,77.08,462493.0,67.6974,67.7237,67.6447,67.7149,462493.0
2021-11-16 13:00:00,77.09,77.13,77.07,77.11,629173.0,67.7237,67.7589,67.7062,67.7413,629173.0
2021-11-16 14:00:00,77.12,77.14,77.02,77.03,574234.0,67.7501,67.7677,67.6622,67.671,574234.0
2021-11-16 15:00:00,77.03,77.05,76.91,76.94,1335504.0,67.671,67.6886,67.5656,67.592,1335504.0
2021-11-17 09:30:00,76.77,76.85,76.72,76.74,518772.0,67.4426,67.5129,67.3987,67.4163,518772.0
2021-11-17 10:00:00,76.73,76.8,76.71,76.76,765177.0,67.4075,67.469,67.3899,67.4338,765177.0
2021-11-17 11:00:00,76.75,76.88,76.68,76.88,1466828.0,67.425,67.5392,67.3635,67.5392,1466828.0
2021-11-17 12:00:00,76.87,76.89,76.66,76.75,681331.0,67.5305,67.548,67.346,67.425,681331.0
2021-11-17 13:00:00,76.76,76.84,76.73,76.82,2879590.0,67.4338,67.5041,67.4075,67.4865,2879590.0
2021-11-17 14:00:00,76.83,76.83,76.7,76.77,759303.0,67.4953,67.4953,67.3811,67.4426,759303.0
2021-11-17 15:00:00,76.77,76.87,76.7,76.83,1428458.0,67.4426,67.5305,67.3811,67.4953,1428458.0
2021-11-18 09:30:00,76.82,76.83,76.7,76.73,835984.0,67.4865,67.4953,67.3811,67.4075,835984.0
2021-11-18 10:00:00,76.72,76.73,76.53,76.64,1471778.0,67.3987,67.4075,67.2318,67.3284,1471778.0
2021-11-18 11:00:00,76.64,76.83,76.6,76.81,976224.0,67.3284,67.4953,67.2933,67.4777,976224.0
2021-11-18 12:00:00,76.81,76.94,76.81,76.84,474815.0,67.4777,67.592,67.4777,67.5041,474815.0
2021-11-18 13:00:00,76.84,76.9,76.82,76.87,610590.0,67.5041,67.5568,67.4865,67.5305,610590.0
2021-11-18 14:00:00,76.86,76.9,76.78,76.89,499551.0,67.5217,67.5568,67.4514,67.548,499551.0
2021-11-18 15:00:00,76.88,76.94,76.85,76.93,2781699.0,67.5392,67.592,67.5129,67.5832,2781699.0
2021-11-19 09:30:00,76.5,76.54,76.37,76.51,733648.0,67.2054,67.2406,67.0912,67.2142,733648.0
2021-11-19 10:00:00,76.51,76.52,76.31,76.41,1512816.0,67.2142,67.223,67.0385,67.1263,1512816.0
2021-11-19 11:00:00,76.41,76.55,76.39,76.48,1482687.0,67.1263,67.2493,67.1088,67.1878,1482687.0
2021-11-19 12:00:00,76.47,76.56,76.4,76.41,744236.0,67.1791,67.2581,67.1176,67.1263,744236.0
2021-11-19 13:00:00,76.41,76.45,76.2,76.28,894767.0,67.1263,67.1615,66.9419,67.0121,894767.0
2021-11-19 14:00:00,76.28,76.33,76.25,76.27,931315.0,67.0121,67.0561,66.9858,67.0034,931315.0
2021-11-19 15:00:00,76.27,76.28,76.21,76.26,1772313.0,67.0034,67.0121,66.9506,66.9946,1772313.0
2021-11-22 09:30:00,76.16,76.34,76.08,76.3,891493.0,66.9067,67.0649,66.8364,67.0297,891493.0
2021-11-22 10:00:00,76.31,76.37,76.25,76.28,719742.0,67.0385,67.0912,66.9858,67.0121,719742.0
2021-11-22 11:00:00,76.28,76.31,75.89,75.97,1883054.0,67.0121,67.0385,66.6695,66.7398,1883054.0
2021-11-22 12:00:00,75.96,76.05,75.9,75.99,864496.0,66.731,66.8101,66.6783,66.7574,864496.0
2021-11-22 13:00:00,75.98,76.03,75.93,75.96,669602.0,66.7486,66.7925,66.7047,66.731,669602.0
2021-11-22 14:00:00,75.96,76.09,75.95,76.05,779932.0,66.731,66.8452,66.7222,66.8101,779932.0
2021-11-22 15:00:00,76.05,76.13,75.76,75.78,1265816.0,66.8101,66.8804,66.5553,66.5729,1265816.0
2021-11-23 09:30:00,75.62,75.86,75.52,75.78,799366.0,66.4323,66.6432,66.3445,66.5729,799366.0
2021-11-23 10:00:00,75.78,75.8,75.37,75.38,1537816.0,66.5729,66.5905,66.2127,66.2215,1537816.0
2021-11-23 11:00:00,75.39,75.53,75.31,75.38,604001.0,66.2303,66.3533,66.16,66.2215,604001.0
2021-11-23 12:00:00,75.37,75.48,75.29,75.3,576343.0,66.2127,66.3093,66.1424,66.1512,576343.0
2021-11-23 13:00:00,75.29,75.45,75.25,75.39,450199.0,66.1424,66.283,66.1073,66.2303,450199.0
2021-11-23 14:00:00,75.39,75.55,75.31,75.51,885743.0,66.2303,66.3708,66.16,66.3357,885743.0
2021-11-23 15:00:00,75.51,75.67,75.46,75.65,1599669.0,66.3357,66.4763,66.2918,66.4587,1599669.0
2021-11-24 09:30:00,74.59,74.8,74.53,74.76,1065248.0,65.5275,65.712,65.4748,65.6768,1065248.0
2021-11-24 10:00:00,74.76,74.94,74.7,74.89,1146488.0,65.6768,65.8349,65.6241,65.791,1146488.0
2021-11-24 11:00:00,74.89,75.02,74.83,74.91,1232660.0,65.791,65.9052,65.7383,65.8086,1232660.0
2021-11-24 12:00:00,74.91,74.96,74.85,74.94,490543.0,65.8086,65.8525,65.7559,65.8349,490543.0
2021-11-24 13:00:00,74.96,75.01,74.92,74.93,382150.0,65.8525,65.8964,65.8174,65.8262,382150.0
2021-11-24 14:00:00,74.92,75.0,74.79,74.96,681099.0,65.8174,65.8877,65.7032,65.8525,681099.0
2021-11-24 15:00:00,74.96,75.11,74.93,75.1,1529448.0,65.8525,65.9843,65.8262,65.9755,1529448.0
2021-11-26 09:30:00,73.7,73.8,73.49,73.6,884498.0,64.7456,64.8335,64.5611,64.6578,884498.0
2021-11-26 10:00:00,73.59,73.61,73.34,73.47,2714901.0,64.649,64.6665,64.4293,64.5436,2714901.0
2021-11-26 11:00:00,73.47,73.47,72.89,72.98,2767464.0,64.5436,64.5436,64.034,64.1131,2767464.0
2021-11-26 12:00:00,72.98,73.31,72.95,73.16,3275620.0,64.1131,64.403,64.0867,64.2712,3275620.0
2021-11-29 09:30:00,73.74,73.75,73.49,73.58,1231794.0,64.7807,64.7895,64.5611,64.6402,1231794.0
2021-11-29 10:00:00,73.58,73.65,73.19,73.31,2144467.0,64.6402,64.7017,64.2976,64.403,2144467.0
2021-11-29 11:00:00,73.31,73.45,73.23,73.4,1956227.0,64.403,64.526,64.3327,64.4821,1956227.0
2021-11-29 12:00:00,73.4,73.75,73.39,73.72,1097781.0,64.4821,64.7895,64.4733,64.7632,1097781.0
2021-11-29 13:00:00,73.72,73.8,73.66,73.71,994803.0,64.7632,64.8335,64.7105,64.7544,994803.0
2021-11-29 14:00:00,73.7,73.71,73.56,73.63,874818.0,64.7456,64.7544,64.6226,64.6841,874818.0
2021-11-29 15:00:00,73.63,73.74,73.51,73.53,2863091.0,64.6841,64.7807,64.5787,64.5963,2863091.0
2021-11-30 09:30:00,73.39,73.51,73.25,73.43,1051012.0,64.4733,64.5787,64.3503,64.5084,1051012.0
2021-11-30 10:00:00,73.43,73.61,72.42,72.43,2295931.0,64.5084,64.6665,63.6211,63.6299,2295931.0
2021-11-30 11:00:00,72.43,72.85,72.24,72.43,4931605.0,63.6299,63.9989,63.463,63.6299,4931605.0
2021-11-30 12:00:00,72.42,72.65,72.3,72.55,1346767.0,63.6211,63.8232,63.5157,63.7353,1346767.0
2021-11-30 13:00:00,72.56,72.87,72.51,72.87,3323036.0,63.7441,64.0165,63.7002,64.0165,3323036.0
2021-11-30 14:00:00,72.87,72.96,72.66,72.79,3687668.0,64.0165,64.0955,63.832,63.9462,3687668.0
2021-11-30 15:00:00,72.78,73.0,72.73,72.96,4587753.0,63.9374,64.1307,63.8935,64.0955,4587753.0
2021-12-01 09:30:00,73.87,73.91,73.75,73.87,2017903.0,64.895,64.9301,64.7895,64.895,2017903.0
2021-12-01 10:00:00,73.87,74.02,73.81,73.95,3847110.0,64.895,65.0267,64.8422,64.9652,3847110.0
2021-12-01 11:00:00,73.95,74.2,73.77,73.83,2387631.0,64.9652,65.1849,64.8071,64.8598,2387631.0
2021-12-01 12:00:00,73.83,73.97,73.56,73.56,1919009.0,64.8598,64.9828,64.6226,64.6226,1919009.0
2021-12-01 13:00:00,73.56,73.65,73.11,73.32,2223072.0,64.6226,64.7017,64.2273,64.4118,2223072.0
2021-12-01 14:00:00,73.32,73.35,73.05,73.13,3603181.0,64.4118,64.4381,64.1746,64.2449,3603181.0
2021-12-01 15:00:00,73.14,73.17,72.44,72.46,6939963.0,64.2536,64.28,63.6387,63.6563,6939963.0
2021-12-02 09:30:00,72.93,73.36,72.81,73.34,1632569.0,64.0692,64.4469,63.9637,64.4293,1632569.0
2021-12-02 10:00:00,73.32,73.36,73.06,73.26,2179100.0,64.4118,64.4469,64.1834,64.3591,2179100.0
2021-12-02 11:00:00,73.26,73.34,73.03,73.28,2463139.0,64.3591,64.4293,64.157,64.3766,2463139.0
2021-12-02 12:00:00,73.29,73.5,73.22,73.38,1348537.0,64.3854,64.5699,64.3239,64.4645,1348537.0
2021-12-02 13:00:00,73.39,73.44,73.18,73.41,1271751.0,64.4733,64.5172,64.2888,64.4908,1271751.0
2021-12-02 14:00:00,73.4,73.5,73.33,73.38,1790168.0,64.4821,64.5699,64.4206,64.4645,1790168.0
2021-12-02 15:00:00,73.39,73.56,73.2,73.37,6151108.0,64.4733,64.6226,64.3064,64.4557,6151108.0
2021-12-03 09:30:00,73.58,73.66,72.99,73.01,1269306.0,64.6402,64.7105,64.1219,64.1394,1269306.0
2021-12-03 10:00:00,73.0,73.05,72.64,72.68,3534545.0,64.1307,64.1746,63.8144,63.8495,3534545.0
2021-12-03 11:00:00,72.68,72.91,72.61,72.65,5704088.0,63.8495,64.0516,63.788,63.8232,5704088.0
2021-12-03 12:00:00,72.65,72.92,72.6,72.8,3844741.0,63.8232,64.0604,63.7793,63.955,3844741.0
2021-12-03 13:00:00,72.8,72.95,72.73,72.78,2774078.0,63.955,64.0867,63.8935,63.9374,2774078.0
2021-12-03 14:00:00,72.78,72.88,72.67,72.68,3098001.0,63.9374,64.0252,63.8407,63.8495,3098001.0
2021-12-03 15:00:00,72.69,73.09,72.62,73.06,5335950.0,63.8583,64.2097,63.7968,64.1834,5335950.0
2021-12-06 09:30:00,73.48,73.49,73.2,73.47,1071041.0,64.5523,64.5611,64.3064,64.5436,1071041.0
2021-12-06 10:00:00,73.47,73.71,73.38,73.64,2434595.0,64.5436,64.7544,64.4645,64.6929,2434595.0
2021-12-06 11:00:00,73.64,73.65,73.45,73.48,1738113.0,64.6929,64.7017,64.526,64.5523,1738113.0
2021-12-06 12:00:00,73.49,73.67,73.47,73.66,817675.0,64.5611,64.7193,64.5436,64.7105,817675.0
2021-12-06 13:00:00,73.67,73.75,73.58,73.73,820842.0,64.7193,64.7895,64.6402,64.772,820842.0
2021-12-06 14:00:00,73.74,73.78,73.54,73.56,738875.0,64.7807,64.8159,64.605,64.6226,738875.0
2021-12-06 15:00:00,73.56,73.72,73.54,73.67,2058532.0,64.6226,64.7632,64.605,64.7193,2058532.0
2021-12-07 09:30:00,74.62,74.95,74.62,74.93,1013006.0,65.5538,65.8437,65.5538,65.8262,1013006.0
2021-12-07 10:00:00,74.94,75.1,74.9,75.08,1134879.0,65.8349,65.9755,65.7998,65.9579,1134879.0
2021-12-07 11:00:00,75.08,75.17,75.04,75.11,1358594.0,65.9579,66.037,65.9228,65.9843,1358594.0
2021-12-07 12:00:00,75.11,75.22,75.09,75.22,1102434.0,65.9843,66.0809,65.9667,66.0809,1102434.0
2021-12-07 13:00:00,75.22,75.22,75.1,75.15,984584.0,66.0809,66.0809,65.9755,66.0194,984584.0
2021-12-07 14:00:00,75.15,75.19,75.09,75.17,1193879.0,66.0194,66.0546,65.9667,66.037,1193879.0
2021-12-07 15:00:00,75.17,75.23,74.99,75.23,2623419.0,66.037,66.0897,65.8789,66.0897,2623419.0
2021-12-08 09:30:00,75.29,75.31,75.1,75.19,1037926.0,66.1424,66.16,65.9755,66.0546,1037926.0
2021-12-08 10:00:00,75.19,75.27,75.11,75.17,1178087.0,66.0546,66.1249,65.9843,66.037,1178087.0
2021-12-08 11:00:00,75.17,75.29,75.13,75.19,1914560.0,66.037,66.1424,66.0019,66.0546,1914560.0
2021-12-08 12:00:00,75.19,75.31,75.15,75.28,582218.0,66.0546,66.16,66.0194,66.1336,582218.0
2021-12-08 13:00:00,75.28,75.32,75.24,75.28,441637.0,66.1336,66.1688,66.0985,66.1336,441637.0
2021-12-08 14:00:00,75.29,75.37,75.28,75.37,1055416.0,66.1424,66.2127,66.1336,66.2127,1055416.0
2021-12-08 15:00:00,75.37,75.44,75.31,75.35,1491745.0,66.2127,66.2742,66.16,66.1951,1491745.0
2021-12-09 09:30:00,74.92,74.94,74.77,74.85,843555.0,65.8174,65.8349,65.6856,65.7559,843555.0
2021-12-09 10:00:00,74.84,74.88,74.68,74.79,1950039.0,65.7471,65.7822,65.6065,65.7032,1950039.0
2021-12-09 11:00:00,74.79,74.84,74.71,74.73,1064061.0,65.7032,65.7471,65.6329,65.6505,1064061.0
2021-12-09 12:00:00,74.72,74.88,74.69,74.87,619431.0,65.6417,65.7822,65.6153,65.7735,619431.0
2021-12-09 13:00:00,74.86,74.89,74.79,74.86,851603.0,65.7647,65.791,65.7032,65.7647,851603.0
2021-12-09 14:00:00,74.85,74.9,74.74,74.76,1216185.0,65.7559,65.7998,65.6592,65.6768,1216185.0
2021-12-09 15:00:00,74.76,74.84,74.69,74.74,2394236.0,65.6768,65.7471,65.6153,65.6592,2394236.0
2021-12-10 09:30:00,74.86,74.94,74.67,74.71,534183.0,65.7647,65.8349,65.5978,65.6329,534183.0
2021-12-10 10:00:00,74.71,74.89,74.64,74.73,711681.0,65.6329,65.791,65.5714,65.6505,711681.0
2021-12-10 11:00:00,74.72,74.95,74.6,74.83,903598.0,65.6417,65.8437,65.5363,65.7383,903598.0
2021-12-10 12:00:00,74.83,74.9,74.8,74.89,621157.0,65.7383,65.7998,65.712,65.791,621157.0
2021-12-10 13:00:00,74.89,74.95,74.82,74.86,953888.0,65.791,65.8437,65.7295,65.7647,953888.0
2021-12-10 14:00:00,74.86,74.88,74.76,74.78,1162582.0,65.7647,65.7822,65.6768,65.6944,1162582.0
2021-12-10 15:00:00,74.78,74.91,74.75,74.88,1291221.0,65.6944,65.8086,65.668,65.7822,1291221.0
2021-12-13 09:30:00,73.3,73.35,73.13,73.16,993694.0,65.5232,65.5679,65.3712,65.398,993694.0
2021-12-13 10:00:00,73.16,73.19,72.87,72.94,2508679.0,65.398,65.4248,65.1388,65.2014,2508679.0
2021-12-13 11:00:00,72.94,73.05,72.87,72.99,2760171.0,65.2014,65.2997,65.1388,65.2461,2760171.0
2021-12-13 12:00:00,72.99,73.16,72.94,73.02,1482868.0,65.2461,65.398,65.2014,65.2729,1482868.0
2021-12-13 13:00:00,73.01,73.06,72.96,73.03,502547.0,65.2639,65.3086,65.2193,65.2818,502547.0
2021-12-13 14:00:00,73.03,73.07,72.97,73.06,908131.0,65.2818,65.3176,65.2282,65.3086,908131.0
2021-12-13 15:00:00,73.06,73.11,72.79,72.85,3709557.0,65.3086,65.3533,65.0673,65.1209,3709557.0
2021-12-14 09:30:00,72.58,72.83,72.53,72.74,1040781.0,64.8796,65.103,64.8349,65.0226,1040781.0
2021-12-14 10:00:00,72.73,72.77,72.27,72.32,1617882.0,65.0137,65.0494,64.6025,64.6472,1617882.0
2021-12-14 11:00:00,72.31,72.39,72.17,72.2,2477957.0,64.6382,64.7097,64.5131,64.5399,2477957.0
2021-12-14 12:00:00,72.2,72.28,72.16,72.22,1207535.0,64.5399,64.6114,64.5041,64.5578,1207535.0
2021-12-14 13:00:00,72.22,72.32,72.18,72.26,1065083.0,64.5578,64.6472,64.522,64.5935,1065083.0
2021-12-14 14:00:00,72.26,72.46,72.24,72.4,977004.0,64.5935,64.7723,64.5756,64.7187,977004.0
2021-12-14 15:00:00,72.4,72.56,72.35,72.5,2826984.0,64.7187,64.8617,64.674,64.8081,2826984.0
2021-12-15 09:30:00,72.7,72.7,72.42,72.46,1454591.0,64.9868,64.9868,64.7365,64.7723,1454591.0
2021-12-15 10:00:00,72.45,72.57,72.4,72.53,2585702.0,64.7634,64.8706,64.7187,64.8349,2585702.0
2021-12-15 11:00:00,72.53,72.6,72.46,72.55,2477542.0,64.8349,64.8974,64.7723,64.8528,2477542.0
2021-12-15 12:00:00,72.54,72.67,72.53,72.63,1145674.0,64.8438,64.96,64.8349,64.9243,1145674.0
2021-12-15 13:00:00,72.64,72.7,72.58,72.67,1472689.0,64.9332,64.9868,64.8796,64.96,1472689.0
2021-12-15 14:00:00,72.64,73.0,72.33,72.88,3252803.0,64.9332,65.255,64.6561,65.1477,3252803.0
2021-12-15 15:00:00,72.88,73.45,72.84,73.44,4876653.0,65.1477,65.6573,65.112,65.6483,4876653.0
2021-12-16 09:30:00,73.85,73.88,73.69,73.7,1018768.0,66.0148,66.0416,65.8718,65.8807,1018768.0
2021-12-16 10:00:00,73.71,73.82,73.65,73.79,2316531.0,65.8897,65.988,65.836,65.9612,2316531.0
2021-12-16 11:00:00,73.79,73.8,73.57,73.59,3997144.0,65.9612,65.9701,65.7645,65.7824,3997144.0
2021-12-16 12:00:00,73.59,73.62,73.44,73.45,3313279.0,65.7824,65.8092,65.6483,65.6573,3313279.0
2021-12-16 13:00:00,73.45,73.61,73.45,73.52,1449937.0,65.6573,65.8003,65.6573,65.7198,1449937.0
2021-12-16 14:00:00,73.52,73.57,73.25,73.34,1738192.0,65.7198,65.7645,65.4785,65.5589,1738192.0
2021-12-16 15:00:00,73.34,73.6,73.25,73.47,5368302.0,65.5589,65.7914,65.4785,65.6751,5368302.0
2021-12-17 09:30:00,72.98,72.98,72.75,72.92,1439568.0,65.2371,65.2371,65.0315,65.1835,1439568.0
2021-12-17 10:00:00,72.92,73.1,72.62,73.01,3273686.0,65.1835,65.3444,64.9153,65.2639,3273686.0
2021-12-17 11:00:00,73.01,73.1,72.76,72.86,3707148.0,65.2639,65.3444,65.0405,65.1299,3707148.0
2021-12-17 12:00:00,72.87,72.93,72.73,72.85,1693458.0,65.1388,65.1924,65.0137,65.1209,1693458.0
2021-12-17 13:00:00,72.86,72.98,72.8,72.97,1417670.0,65.1299,65.2371,65.0762,65.2282,1417670.0
2021-12-17 14:00:00,72.97,72.98,72.83,72.88,1002062.0,65.2282,65.2371,65.103,65.1477,1002062.0
2021-12-17 15:00:00,72.87,72.94,72.49,72.51,4377665.0,65.1388,65.2014,64.7991,64.817,4377665.0
2021-12-20 09:30:00,72.11,72.16,71.9,72.08,1246604.0,64.4594,64.5041,64.2717,64.4326,1246604.0
2021-12-20 10:00:00,72.07,72.15,71.94,71.97,3457870.0,64.4237,64.4952,64.3075,64.3343,3457870.0
2021-12-20 11:00:00,71.96,72.14,71.91,72.13,2519657.0,64.3253,64.4863,64.2807,64.4773,2519657.0
2021-12-20 12:00:00,72.13,72.19,72.02,72.03,1793927.0,64.4773,64.5309,64.379,64.3879,1793927.0
2021-12-20 13:00:00,72.04,72.25,72.02,72.2,1860095.0,64.3969,64.5846,64.379,64.5399,1860095.0
2021-12-20 14:00:00,72.2,72.3,72.19,72.22,2488650.0,64.5399,64.6293,64.5309,64.5578,2488650.0
2021-12-20 15:00:00,72.22,72.38,72.17,72.33,4778876.0,64.5578,64.7008,64.5131,64.6561,4778876.0
2021-12-21 09:30:00,72.74,72.84,72.66,72.71,759660.0,65.0226,65.112,64.9511,64.9958,759660.0
2021-12-21 10:00:00,72.71,72.83,72.63,72.7,1615258.0,64.9958,65.103,64.9243,64.9868,1615258.0
2021-12-21 11:00:00,72.7,72.97,72.67,72.95,1319859.0,64.9868,65.2282,64.96,65.2103,1319859.0
2021-12-21 12:00:00,72.95,73.09,72.91,73.08,1194664.0,65.2103,65.3355,65.1746,65.3265,1194664.0
2021-12-21 13:00:00,73.08,73.12,73.0,73.09,1600632.0,65.3265,65.3623,65.255,65.3355,1600632.0
2021-12-21 14:00:00,73.09,73.17,73.08,73.17,1537233.0,65.3355,65.407,65.3265,65.407,1537233.0
2021-12-21 15:00:00,73.16,73.18,73.0,73.17,2344335.0,65.398,65.4159,65.255,65.407,2344335.0
2021-12-22 09:30:00,73.14,73.22,73.07,73.14,706616.0,65.3802,65.4517,65.3176,65.3802,706616.0
2021-12-22 10:00:00,73.14,73.45,73.13,73.44,2126596.0,65.3802,65.6573,65.3712,65.6483,2126596.0
2021-12-22 11:00:00,73.44,73.72,73.43,73.71,1101135.0,65.6483,65.8986,65.6394,65.8897,1101135.0
2021-12-22 12:00:00,73.72,73.79,73.7,73.78,829106.0,65.8986,65.9612,65.8807,65.9523,829106.0
2021-12-22 13:00:00,73.77,73.78,73.68,73.72,870875.0,65.9433,65.9523,65.8629,65.8986,870875.0
2021-12-22 14:00:00,73.72,73.78,73.67,73.78,873602.0,65.8986,65.9523,65.8539,65.9523,873602.0
2021-12-22 15:00:00,73.78,73.92,73.76,73.88,1994815.0,65.9523,66.0774,65.9344,66.0416,1994815.0
2021-12-23 09:30:00,73.99,74.18,73.94,74.17,973201.0,66.14,66.3098,66.0953,66.3009,973201.0
2021-12-23 10:00:00,74.17,74.29,74.14,74.25,1236044.0,66.3009,66.4081,66.2741,66.3724,1236044.0
2021-12-23 11:00:00,74.25,74.32,74.23,74.31,1847962.0,66.3724,66.435,66.3545,66.426,1847962.0
2021-12-23 12:00:00,74.3,74.31,74.23,74.28,1105158.0,66.4171,66.426,66.3545,66.3992,1105158.0
2021-12-23 13:00:00,74.27,74.29,74.23,74.28,837613.0,66.3903,66.4081,66.3545,66.3992,837613.0
2021-12-23 14:00:00,74.28,74.37,74.26,74.36,788227.0,66.3992,66.4797,66.3813,66.4707,788227.0
2021-12-23 15:00:00,74.36,74.48,74.27,74.32,1829395.0,66.4707,66.578,66.3903,66.435,1829395.0
2021-12-27 09:30:00,74.39,74.5,74.34,74.45,620443.0,66.4975,66.5959,66.4528,66.5512,620443.0
2021-12-27 10:00:00,74.45,74.64,74.44,74.64,1081030.0,66.5512,66.721,66.5422,66.721,1081030.0
2021-12-27 11:00:00,74.64,74.71,74.61,74.7,1304064.0,66.721,66.7836,66.6942,66.7746,1304064.0
2021-12-27 12:00:00,74.7,74.78,74.7,74.78,743792.0,66.7746,66.8462,66.7746,66.8462,743792.0
2021-12-27 13:00:00,74.77,74.83,74.74,74.83,784199.0,66.8372,66.8909,66.8104,66.8909,784199.0
2021-12-27 14:00:00,74.83,74.88,74.79,74.82,857967.0,66.8909,66.9355,66.8551,66.8819,857967.0
2021-12-27 15:00:00,74.81,74.89,74.77,74.89,1357548.0,66.873,66.9445,66.8372,66.9445,1357548.0
2021-12-28 09:30:00,74.92,75.11,74.92,75.07,623246.0,66.9713,67.1411,66.9713,67.1054,623246.0
2021-12-28 10:00:00,75.06,75.1,74.95,75.02,1126423.0,67.0965,67.1322,66.9981,67.0607,1126423.0
2021-12-28 11:00:00,75.01,75.17,75.0,75.16,822244.0,67.0518,67.1948,67.0428,67.1858,822244.0
2021-12-28 12:00:00,75.16,75.18,74.97,75.02,564254.0,67.1858,67.2037,67.016,67.0607,564254.0
2021-12-28 13:00:00,75.02,75.04,74.96,75.03,636902.0,67.0607,67.0786,67.0071,67.0696,636902.0
2021-12-28 14:00:00,75.03,75.03,74.94,75.01,1080550.0,67.0696,67.0696,66.9892,67.0518,1080550.0
2021-12-28 15:00:00,75.01,75.09,74.91,74.95,1503657.0,67.0518,67.1233,66.9624,66.9981,1503657.0
2021-12-29 09:30:00,74.92,74.94,74.83,74.86,522007.0,66.9713,66.9892,66.8909,66.9177,522007.0
2021-12-29 10:00:00,74.87,75.04,74.78,74.95,899375.0,66.9266,67.0786,66.8462,66.9981,899375.0
2021-12-29 11:00:00,74.95,75.01,74.83,74.85,1083091.0,66.9981,67.0518,66.8909,66.9087,1083091.0
2021-12-29 12:00:00,74.85,74.88,74.78,74.88,676764.0,66.9087,66.9355,66.8462,66.9355,676764.0
2021-12-29 13:00:00,74.88,74.93,74.86,74.92,1248590.0,66.9355,66.9802,66.9177,66.9713,1248590.0
2021-12-29 14:00:00,74.92,74.99,74.91,74.99,948581.0,66.9713,67.0339,66.9624,67.0339,948581.0
2021-12-29 15:00:00,74.98,75.06,74.95,74.96,1816784.0,67.0249,67.0965,66.9981,67.0071,1816784.0
2021-12-30 09:30:00,74.84,75.01,74.84,74.92,702015.0,66.9981,67.1503,66.9981,67.0697,702015.0
2021-12-30 10:00:00,74.93,74.99,74.84,74.92,1221508.0,67.0786,67.1324,66.9981,67.0697,1221508.0
2021-12-30 11:00:00,74.91,74.95,74.83,74.85,1923318.0,67.0607,67.0965,66.9891,67.007,1923318.0
2021-12-30 12:00:00,74.86,74.89,74.83,74.85,570369.0,67.016,67.0428,66.9891,67.007,570369.0
2021-12-30 13:00:00,74.84,74.84,74.76,74.79,723192.0,66.9981,66.9981,66.9265,66.9533,723192.0
2021-12-30 14:00:00,74.79,74.86,74.73,74.85,732193.0,66.9533,67.016,66.8996,67.007,732193.0
2021-12-30 15:00:00,74.84,74.85,74.6,74.66,2016662.0,66.9981,67.007,66.7832,66.8369,2016662.0
2021-12-31 09:30:00,74.74,74.85,74.6,74.65,773525.0,66.9085,67.007,66.7832,66.828,773525.0
2021-12-31 10:00:00,74.66,74.8,74.55,74.77,2367691.0,66.8369,66.9623,66.7385,66.9354,2367691.0
2021-12-31 11:00:00,74.77,74.87,74.68,74.77,1669917.0,66.9354,67.0249,66.8548,66.9354,1669917.0
2021-12-31 12:00:00,74.76,74.84,74.71,74.84,765421.0,66.9265,66.9981,66.8817,66.9981,765421.0
2021-12-31 13:00:00,74.83,74.95,74.81,74.95,735124.0,66.9891,67.0965,66.9712,67.0965,735124.0
2021-12-31 14:00:00,74.95,74.96,74.86,74.88,1157237.0,67.0965,67.1055,67.016,67.0339,1157237.0
2021-12-31 15:00:00,74.88,74.95,74.58,74.61,3218440.0,67.0339,67.0965,66.7653,66.7922,3218440.0
2022-01-03 09:30:00,75.08,75.1,74.71,74.78,983296.0,67.2129,67.2308,66.8817,66.9444,983296.0
2022-01-03 10:00:00,74.79,75.0,74.79,74.9,2941051.0,66.9533,67.1413,66.9533,67.0518,2941051.0
2022-01-03 11:00:00,74.9,74.93,74.76,74.9,2383112.0,67.0518,67.0786,66.9265,67.0518,2383112.0
2022-01-03 12:00:00,74.89,74.95,74.85,74.91,1403154.0,67.0428,67.0965,67.007,67.0607,1403154.0
2022-01-03 13:00:00,74.91,75.02,74.88,75.01,1057102.0,67.0607,67.1592,67.0339,67.1503,1057102.0
2022-01-03 14:00:00,75.02,75.11,74.97,75.07,1356343.0,67.1592,67.2398,67.1144,67.204,1356343.0
2022-01-03 15:00:00,75.07,75.1,74.96,75.09,1853311.0,67.204,67.2308,67.1055,67.2219,1853311.0
2022-01-04 09:30:00,75.57,75.63,75.51,75.61,421605.0,67.6516,67.7053,67.5979,67.6874,421605.0
2022-01-04 10:00:00,75.61,75.73,75.5,75.58,1586358.0,67.6874,67.7948,67.5889,67.6605,1586358.0
2022-01-04 11:00:00,75.58,75.59,75.42,75.55,1618399.0,67.6605,67.6695,67.5173,67.6337,1618399.0
2022-01-04 12:00:00,75.54,75.58,75.46,75.48,780755.0,67.6247,67.6605,67.5531,67.571,780755.0
2022-01-04 13:00:00,75.47,75.5,75.29,75.3,804581.0,67.5621,67.5889,67.4009,67.4099,804581.0
2022-01-04 14:00:00,75.3,75.49,75.29,75.47,1095323.0,67.4099,67.58,67.4009,67.5621,1095323.0
2022-01-04 15:00:00,75.48,75.54,75.43,75.45,2359749.0,67.571,67.6247,67.5262,67.5442,2359749.0
2022-01-05 09:30:00,75.79,75.82,75.7,75.78,1089078.0,67.8485,67.8754,67.768,67.8396,1089078.0
2022-01-05 10:00:00,75.78,75.84,75.73,75.84,1511369.0,67.8396,67.8933,67.7948,67.8933,1511369.0
2022-01-05 11:00:00,75.84,75.85,75.69,75.73,1382441.0,67.8933,67.9022,67.759,67.7948,1382441.0
2022-01-05 12:00:00,75.72,75.82,75.68,75.69,1280741.0,67.7859,67.8754,67.7501,67.759,1280741.0
2022-01-05 13:00:00,75.68,75.72,75.61,75.66,685736.0,67.7501,67.7859,67.6874,67.7321,685736.0
2022-01-05 14:00:00,75.66,75.75,75.13,75.18,1794919.0,67.7321,67.8127,67.2577,67.3024,1794919.0
2022-01-05 15:00:00,75.18,75.18,74.85,74.86,3753761.0,67.3024,67.3024,67.007,67.016,3753761.0
2022-01-06 09:30:00,74.55,74.78,74.41,74.42,1019999.0,66.7385,66.9444,66.6131,66.6221,1019999.0
2022-01-06 10:00:00,74.43,74.54,74.21,74.45,2122504.0,66.631,66.7295,66.4341,66.6489,2122504.0
2022-01-06 11:00:00,74.45,74.58,74.38,74.56,2290334.0,66.6489,66.7653,66.5863,66.7474,2290334.0
2022-01-06 12:00:00,74.56,74.73,74.52,74.59,1356602.0,66.7474,66.8996,66.7116,66.7743,1356602.0
2022-01-06 13:00:00,74.59,74.62,74.46,74.52,841484.0,66.7743,66.8011,66.6579,66.7116,841484.0
2022-01-06 14:00:00,74.51,74.58,74.45,74.5,1369831.0,66.7026,66.7653,66.6489,66.6937,1369831.0
2022-01-06 15:00:00,74.5,74.58,74.27,74.42,2701853.0,66.6937,66.7653,66.4878,66.6221,2701853.0
2022-01-07 09:30:00,74.35,74.52,74.23,74.4,968611.0,66.5594,66.7116,66.452,66.6042,968611.0
2022-01-07 10:00:00,74.4,74.4,74.06,74.2,1698463.0,66.6042,66.6042,66.2998,66.4251,1698463.0
2022-01-07 11:00:00,74.19,74.59,74.18,74.58,1758488.0,66.4162,66.7743,66.4072,66.7653,1758488.0
2022-01-07 12:00:00,74.58,74.59,74.47,74.56,884141.0,66.7653,66.7743,66.6668,66.7474,884141.0
2022-01-07 13:00:00,74.56,74.63,74.52,74.58,682718.0,66.7474,66.8101,66.7116,66.7653,682718.0
2022-01-07 14:00:00,74.58,74.69,74.53,74.67,989381.0,66.7653,66.8638,66.7206,66.8459,989381.0
2022-01-07 15:00:00,74.67,74.72,74.57,74.6,1587988.0,66.8459,66.8906,66.7564,66.7832,1587988.0
2022-01-10 09:30:00,73.75,73.82,73.48,73.52,1372116.0,66.0223,66.0849,65.7806,65.8164,1372116.0
2022-01-10 10:00:00,73.52,73.54,73.21,73.3,1574673.0,65.8164,65.8343,65.5389,65.6194,1574673.0
2022-01-10 11:00:00,73.3,73.62,73.26,73.51,2886630.0,65.6194,65.9059,65.5836,65.8074,2886630.0
2022-01-10 12:00:00,73.5,73.55,73.34,73.46,1710347.0,65.7985,65.8432,65.6552,65.7627,1710347.0
2022-01-10 13:00:00,73.46,73.76,73.44,73.74,2189022.0,65.7627,66.0312,65.7448,66.0133,2189022.0
2022-01-10 14:00:00,73.74,73.9,73.7,73.76,1805795.0,66.0133,66.1566,65.9775,66.0312,1805795.0
2022-01-10 15:00:00,73.77,73.91,73.65,73.87,2642786.0,66.0402,66.1655,65.9328,66.1297,2642786.0
2022-01-11 09:30:00,73.97,73.98,73.74,73.9,681312.0,66.2192,66.2282,66.0133,66.1566,681312.0
2022-01-11 10:00:00,73.91,74.17,73.9,74.03,1315529.0,66.1655,66.3983,66.1566,66.2729,1315529.0
2022-01-11 11:00:00,74.03,74.46,74.02,74.42,2726946.0,66.2729,66.6579,66.264,66.6221,2726946.0
2022-01-11 12:00:00,74.42,74.48,74.36,74.47,610435.0,66.6221,66.6758,66.5684,66.6668,610435.0
2022-01-11 13:00:00,74.46,74.62,74.4,74.62,1418791.0,66.6579,66.8011,66.6042,66.8011,1418791.0
2022-01-11 14:00:00,74.62,74.69,74.55,74.66,1062091.0,66.8011,66.8638,66.7385,66.8369,1062091.0
2022-01-11 15:00:00,74.66,74.72,74.55,74.69,1744893.0,66.8369,66.8906,66.7385,66.8638,1744893.0
2022-01-12 09:30:00,75.18,75.32,75.11,75.31,664675.0,67.3024,67.4278,67.2398,67.4188,664675.0
2022-01-12 10:00:00,75.33,75.42,75.15,75.28,1477712.0,67.4367,67.5173,67.2756,67.392,1477712.0
2022-01-12 11:00:00,75.28,75.37,75.13,75.33,3036913.0,67.392,67.4725,67.2577,67.4367,3036913.0
2022-01-12 12:00:00,75.33,75.47,75.28,75.45,796031.0,67.4367,67.5621,67.392,67.5442,796031.0
2022-01-12 13:00:00,75.45,75.45,75.29,75.3,1090092.0,67.5442,67.5442,67.4009,67.4099,1090092.0
2022-01-12 14:00:00,75.3,75.43,75.27,75.4,862642.0,67.4099,67.5262,67.383,67.4994,862642.0
2022-01-12 15:00:00,75.4,75.51,75.32,75.46,2274410.0,67.4994,67.5979,67.4278,67.5531,2274410.0
2022-01-13 09:30:00,75.72,75.72,75.59,75.69,633804.0,67.7859,67.7859,67.6695,67.759,633804.0
2022-01-13 10:00:00,75.71,75.71,75.19,75.36,2319785.0,67.7769,67.7769,67.3114,67.4636,2319785.0
2022-01-13 11:00:00,75.35,75.58,75.31,75.5,2341169.0,67.4546,67.6605,67.4188,67.5889,2341169.0
2022-01-13 12:00:00,75.5,75.5,75.1,75.19,1727428.0,67.5889,67.5889,67.2308,67.3114,1727428.0
2022-01-13 13:00:00,75.18,75.3,75.13,75.26,713857.0,67.3024,67.4099,67.2577,67.3741,713857.0
2022-01-13 14:00:00,75.26,75.31,75.1,75.17,986424.0,67.3741,67.4188,67.2308,67.2935,986424.0
2022-01-13 15:00:00,75.17,75.17,74.8,74.89,2269110.0,67.2935,67.2935,66.9623,67.0428,2269110.0
2022-01-14 09:30:00,74.63,74.95,74.57,74.94,1109603.0,66.8101,67.0965,66.7564,67.0876,1109603.0
2022-01-14 10:00:00,74.93,74.93,74.57,74.63,1286173.0,67.0786,67.0786,66.7564,66.8101,1286173.0
2022-01-14 11:00:00,74.64,74.72,74.48,74.61,1773214.0,66.819,66.8906,66.6758,66.7922,1773214.0
2022-01-14 12:00:00,74.59,74.62,74.32,74.34,1013927.0,66.7743,66.8011,66.5326,66.5505,1013927.0
2022-01-14 13:00:00,74.34,74.53,74.32,74.51,844286.0,66.5505,66.7206,66.5326,66.7026,844286.0
2022-01-14 14:00:00,74.51,74.65,74.46,74.58,1212624.0,66.7026,66.828,66.6579,66.7653,1212624.0
2022-01-14 15:00:00,74.59,74.82,74.59,74.78,3360540.0,66.7743,66.9802,66.7743,66.9444,3360540.0
2022-01-18 09:30:00,73.87,73.9,73.73,73.9,1032294.0,66.1297,66.1566,66.0044,66.1566,1032294.0
2022-01-18 10:00:00,73.9,74.04,73.76,73.81,2554417.0,66.1566,66.2819,66.0312,66.076,2554417.0
2022-01-18 11:00:00,73.82,73.85,73.62,73.8,2021917.0,66.0849,66.1118,65.9059,66.067,2021917.0
2022-01-18 12:00:00,73.8,73.81,73.48,73.51,2514595.0,66.067,66.076,65.7806,65.8074,2514595.0
2022-01-18 13:00:00,73.5,73.68,73.46,73.67,1423587.0,65.7985,65.9596,65.7627,65.9507,1423587.0
2022-01-18 14:00:00,73.66,73.89,73.63,73.82,1098999.0,65.9417,66.1476,65.9149,66.0849,1098999.0
2022-01-18 15:00:00,73.82,73.84,73.52,73.63,2322468.0,66.0849,66.1029,65.8164,65.9149,2322468.0
2022-01-19 09:30:00,74.01,74.13,73.92,74.06,1392081.0,66.255,66.3625,66.1745,66.2998,1392081.0
2022-01-19 10:00:00,74.06,74.08,73.57,73.67,1733609.0,66.2998,66.3177,65.8611,65.9507,1733609.0
2022-01-19 11:00:00,73.66,73.85,73.56,73.84,1918620.0,65.9417,66.1118,65.8522,66.1029,1918620.0
2022-01-19 12:00:00,73.84,74.02,73.84,73.97,1474110.0,66.1029,66.264,66.1029,66.2192,1474110.0
2022-01-19 13:00:00,73.98,73.98,73.83,73.85,1399237.0,66.2282,66.2282,66.0939,66.1118,1399237.0
2022-01-19 14:00:00,73.86,73.87,73.62,73.76,2097179.0,66.1208,66.1297,65.9059,66.0312,2097179.0
2022-01-19 15:00:00,73.76,73.85,73.47,73.54,3023352.0,66.0312,66.1118,65.7716,65.8343,3023352.0
2022-01-20 09:30:00,73.82,73.98,73.71,73.96,905237.0,66.0849,66.2282,65.9865,66.2103,905237.0
2022-01-20 10:00:00,73.97,74.15,73.77,74.13,2084037.0,66.2192,66.3804,66.0402,66.3625,2084037.0
2022-01-20 11:00:00,74.13,74.17,74.0,74.08,1948323.0,66.3625,66.3983,66.2461,66.3177,1948323.0
2022-01-20 12:00:00,74.09,74.12,73.96,73.98,775617.0,66.3267,66.3535,66.2103,66.2282,775617.0
2022-01-20 13:00:00,73.98,73.98,73.84,73.84,1746493.0,66.2282,66.2282,66.1029,66.1029,1746493.0
2022-01-20 14:00:00,73.85,73.96,73.6,73.62,1841912.0,66.1118,66.2103,65.888,65.9059,1841912.0
2022-01-20 15:00:00,73.61,73.68,73.06,73.1,3670538.0,65.897,65.9596,65.4046,65.4404,3670538.0
2022-01-21 09:30:00,72.92,72.98,72.69,72.77,1145812.0,65.2793,65.333,65.0734,65.145,1145812.0
2022-01-21 10:00:00,72.77,72.93,72.43,72.85,2897456.0,65.145,65.2882,64.8406,65.2166,2897456.0
2022-01-21 11:00:00,72.85,73.01,72.63,72.74,2108033.0,65.2166,65.3598,65.0196,65.1181,2108033.0
2022-01-21 12:00:00,72.73,72.76,72.52,72.58,1436887.0,65.1092,65.136,64.9212,64.9749,1436887.0
2022-01-21 13:00:00,72.58,72.72,72.47,72.57,1354076.0,64.9749,65.1002,64.8764,64.9659,1354076.0
2022-01-21 14:00:00,72.57,72.65,72.3,72.31,1420349.0,64.9659,65.0375,64.7242,64.7332,1420349.0
2022-01-21 15:00:00,72.3,72.44,72.14,72.16,3896976.0,64.7242,64.8495,64.581,64.5989,3896976.0
2022-01-24 09:30:00,70.83,70.86,70.45,70.47,2563240.0,63.4082,63.4351,63.0681,63.086,2563240.0
2022-01-24 10:00:00,70.47,70.74,70.01,70.52,3815081.0,63.086,63.3277,62.6742,63.1307,3815081.0
2022-01-24 11:00:00,70.51,70.58,69.68,70.03,4686390.0,63.1218,63.1844,62.3787,62.6921,4686390.0
2022-01-24 12:00:00,70.02,70.15,69.49,70.07,3896947.0,62.6831,62.7995,62.2087,62.7279,3896947.0
2022-01-24 13:00:00,70.07,70.6,70.03,70.59,3266557.0,62.7279,63.2023,62.6921,63.1934,3266557.0
2022-01-24 14:00:00,70.59,70.76,70.17,70.56,3198989.0,63.1934,63.3456,62.8174,63.1665,3198989.0
2022-01-24 15:00:00,70.56,71.42,70.53,71.36,6615356.0,63.1665,63.9364,63.1397,63.8827,6615356.0
2022-01-25 09:30:00,70.52,70.76,70.17,70.2,1922448.0,63.1307,63.3456,62.8174,62.8443,1922448.0
2022-01-25 10:00:00,70.2,70.73,69.99,70.51,2585629.0,62.8443,63.3187,62.6563,63.1218,2585629.0
2022-01-25 11:00:00,70.51,70.71,70.35,70.47,2826713.0,63.1218,63.3008,62.9785,63.086,2826713.0
2022-01-25 12:00:00,70.46,70.66,70.39,70.52,2362396.0,63.077,63.2561,63.0144,63.1307,2362396.0
2022-01-25 13:00:00,70.53,71.07,70.44,71.07,1845774.0,63.1397,63.6231,63.0591,63.6231,1845774.0
2022-01-25 14:00:00,71.07,71.43,70.94,71.4,2349258.0,63.6231,63.9454,63.5067,63.9185,2349258.0
2022-01-25 15:00:00,71.4,71.4,70.87,70.96,3742314.0,63.9185,63.9185,63.4441,63.5246,3742314.0
2022-01-26 09:30:00,71.86,71.86,71.58,71.78,1362002.0,64.3303,64.3303,64.0797,64.2587,1362002.0
2022-01-26 10:00:00,71.78,71.86,71.29,71.41,1965773.0,64.2587,64.3303,63.82,63.9275,1965773.0
2022-01-26 11:00:00,71.41,71.59,71.36,71.5,1657770.0,63.9275,64.0886,63.8827,64.008,1657770.0
2022-01-26 12:00:00,71.49,71.72,71.48,71.66,864774.0,63.9991,64.205,63.9901,64.1513,864774.0
2022-01-26 13:00:00,71.67,71.67,71.5,71.67,1415718.0,64.1602,64.1602,64.008,64.1602,1415718.0
2022-01-26 14:00:00,71.57,71.95,70.92,71.07,3997129.0,64.0707,64.4109,63.4888,63.6231,3997129.0
2022-01-26 15:00:00,71.06,71.07,70.35,70.72,8264216.0,63.6141,63.6231,62.9785,63.3098,8264216.0
2022-01-27 09:30:00,70.76,71.1,70.71,70.99,1782892.0,63.3456,63.65,63.3008,63.5515,1782892.0
2022-01-27 10:00:00,70.99,71.02,70.39,70.79,2911618.0,63.5515,63.5783,63.0144,63.3724,2911618.0
2022-01-27 11:00:00,70.79,70.93,70.56,70.83,2224301.0,63.3724,63.4978,63.1665,63.4082,2224301.0
2022-01-27 12:00:00,70.83,70.84,70.24,70.4,1598418.0,63.4082,63.4172,62.8801,63.0233,1598418.0
2022-01-27 13:00:00,70.4,70.46,70.05,70.33,2706106.0,63.0233,63.077,62.71,62.9606,2706106.0
2022-01-27 14:00:00,70.32,70.57,70.1,70.23,2091653.0,62.9517,63.1755,62.7547,62.8711,2091653.0
2022-01-27 15:00:00,70.23,70.51,70.12,70.29,3621897.0,62.8711,63.1218,62.7726,62.9248,3621897.0
2022-01-28 09:30:00,69.85,69.9,69.52,69.59,2138981.0,62.5309,62.5757,62.2355,62.2982,2138981.0
2022-01-28 10:00:00,69.59,69.89,69.45,69.88,2618884.0,62.2982,62.5667,62.1728,62.5578,2618884.0
2022-01-28 11:00:00,69.89,70.26,69.76,70.25,3445743.0,62.5667,62.898,62.4504,62.889,3445743.0
2022-01-28 12:00:00,70.26,70.3,69.87,69.88,3477118.0,62.898,62.9338,62.5488,62.5578,3477118.0
2022-01-28 13:00:00,69.88,70.13,69.88,70.05,2216088.0,62.5578,62.7816,62.5578,62.71,2216088.0
2022-01-28 14:00:00,70.05,70.14,69.53,69.92,9573455.0,62.71,62.7905,62.2445,62.5936,9573455.0
2022-01-28 15:00:00,69.94,70.53,69.89,70.52,5014573.0,62.6115,63.1397,62.5667,63.1307,5014573.0
2022-01-31 09:30:00,70.61,70.91,70.57,70.91,1208466.0,63.2113,63.4799,63.1755,63.4799,1208466.0
2022-01-31 10:00:00,70.91,71.09,70.85,71.04,2269351.0,63.4799,63.641,63.4262,63.5962,2269351.0
2022-01-31 11:00:00,71.05,71.17,70.72,71.16,3159234.0,63.6052,63.7126,63.3098,63.7037,3159234.0
2022-01-31 12:00:00,71.16,71.29,71.11,71.29,1724796.0,63.7037,63.82,63.6589,63.82,1724796.0
2022-01-31 13:00:00,71.28,71.42,71.23,71.39,2110677.0,63.8111,63.9364,63.7663,63.9096,2110677.0
2022-01-31 14:00:00,71.39,71.53,71.36,71.49,2219107.0,63.9096,64.0349,63.8827,63.9991,2219107.0
2022-01-31 15:00:00,71.49,71.69,71.28,71.61,4309969.0,63.9991,64.1781,63.8111,64.1065,4309969.0
2022-02-01 09:30:00,72.1,72.1,71.8,71.93,945698.0,64.5452,64.5452,64.2766,64.393,945698.0
2022-02-01 10:00:00,71.93,71.94,71.58,71.84,2951867.0,64.393,64.4019,64.0797,64.3124,2951867.0
2022-02-01 11:00:00,71.85,72.0,71.78,71.98,3069691.0,64.3214,64.4557,64.2587,64.4377,3069691.0
2022-02-01 12:00:00,71.98,72.01,71.82,72.0,1410574.0,64.4377,64.4646,64.2945,64.4557,1410574.0
2022-02-01 13:00:00,71.99,72.03,71.93,72.01,768761.0,64.4467,64.4825,64.393,64.4646,768761.0
2022-02-01 14:00:00,72.01,72.04,71.91,72.01,1271753.0,64.4646,64.4915,64.3751,64.4646,1271753.0
2022-02-01 15:00:00,72.01,72.32,71.99,72.32,2208078.0,64.4646,64.7421,64.4467,64.7421,2208078.0
2022-02-02 09:30:00,72.99,73.02,72.78,72.83,1021754.0,65.3419,65.3688,65.1539,65.1987,1021754.0
2022-02-02 10:00:00,72.83,72.94,72.7,72.84,1388574.0,65.1987,65.2972,65.0823,65.2076,1388574.0
2022-02-02 11:00:00,72.84,72.86,72.55,72.71,1727166.0,65.2076,65.2255,64.948,65.0913,1727166.0
2022-02-02 12:00:00,72.7,72.9,72.67,72.9,933412.0,65.0823,65.2613,65.0554,65.2613,933412.0
2022-02-02 13:00:00,72.9,72.9,72.74,72.84,783794.0,65.2613,65.2613,65.1181,65.2076,783794.0
2022-02-02 14:00:00,72.84,72.94,72.78,72.9,1772007.0,65.2076,65.2972,65.1539,65.2613,1772007.0
2022-02-02 15:00:00,72.89,72.99,72.83,72.92,2548453.0,65.2524,65.3419,65.1987,65.2793,2548453.0
2022-02-03 09:30:00,72.23,72.36,72.01,72.09,1371440.0,64.6616,64.7779,64.4646,64.5362,1371440.0
2022-02-03 10:00:00,72.1,72.43,72.05,72.31,1706566.0,64.5452,64.8406,64.5004,64.7332,1706566.0
2022-02-03 11:00:00,72.31,72.39,72.07,72.08,1823351.0,64.7332,64.8048,64.5183,64.5273,1823351.0
2022-02-03 12:00:00,72.07,72.13,71.98,72.11,1749731.0,64.5183,64.572,64.4377,64.5541,1749731.0
2022-02-03 13:00:00,72.1,72.16,71.99,72.12,935900.0,64.5452,64.5989,64.4467,64.5631,935900.0
2022-02-03 14:00:00,72.12,72.2,71.84,71.9,1270906.0,64.5631,64.6347,64.3124,64.3661,1270906.0
2022-02-03 15:00:00,71.9,72.05,71.72,71.77,2383159.0,64.3661,64.5004,64.205,64.2498,2383159.0
2022-02-04 09:30:00,71.61,71.78,71.47,71.6,1369049.0,64.1065,64.2587,63.9812,64.0976,1369049.0
2022-02-04 10:00:00,71.61,71.83,71.37,71.47,2099322.0,64.1065,64.3035,63.8917,63.9812,2099322.0
2022-02-04 11:00:00,71.48,71.79,71.38,71.67,3078574.0,63.9901,64.2677,63.9006,64.1602,3078574.0
2022-02-04 12:00:00,71.68,71.86,71.65,71.84,942591.0,64.1692,64.3303,64.1423,64.3124,942591.0
2022-02-04 13:00:00,71.85,72.04,71.85,72.01,1467906.0,64.3214,64.4915,64.3214,64.4646,1467906.0
2022-02-04 14:00:00,72.01,72.06,71.89,72.0,1857642.0,64.4646,64.5094,64.3572,64.4557,1857642.0
2022-02-04 15:00:00,72.0,72.2,71.83,71.87,4950710.0,64.4557,64.6347,64.3035,64.3393,4950710.0
2022-02-07 09:30:00,71.93,72.11,71.87,72.09,1729220.0,64.393,64.5541,64.3393,64.5362,1729220.0
2022-02-07 10:00:00,72.1,72.2,72.01,72.18,2029060.0,64.5452,64.6347,64.4646,64.6168,2029060.0
2022-02-07 11:00:00,72.18,72.22,71.84,71.98,1410350.0,64.6168,64.6526,64.3124,64.4377,1410350.0
2022-02-07 12:00:00,71.97,71.98,71.83,71.92,863805.0,64.4288,64.4377,64.3035,64.384,863805.0
2022-02-07 13:00:00,71.92,72.15,71.9,72.14,582128.0,64.384,64.5899,64.3661,64.581,582128.0
2022-02-07 14:00:00,72.14,72.29,72.1,72.26,904195.0,64.581,64.7153,64.5452,64.6884,904195.0
2022-02-07 15:00:00,72.27,72.33,71.91,71.96,2358426.0,64.6974,64.7511,64.3751,64.4198,2358426.0
2022-02-08 09:30:00,71.96,72.03,71.88,71.89,1597230.0,64.4198,64.4825,64.3482,64.3572,1597230.0
2022-02-08 10:00:00,71.88,72.04,71.76,71.98,1344414.0,64.3482,64.4915,64.2408,64.4377,1344414.0
2022-02-08 11:00:00,71.99,72.23,71.98,72.21,1581486.0,64.4467,64.6616,64.4377,64.6436,1581486.0
2022-02-08 12:00:00,72.22,72.33,72.17,72.26,581603.0,64.6526,64.7511,64.6078,64.6884,581603.0
2022-02-08 13:00:00,72.26,72.27,72.15,72.27,687851.0,64.6884,64.6974,64.5899,64.6974,687851.0
2022-02-08 14:00:00,72.27,72.33,72.06,72.13,970413.0,64.6974,64.7511,64.5094,64.572,970413.0
2022-02-08 15:00:00,72.13,72.42,72.08,72.33,1741353.0,64.572,64.8316,64.5273,64.7511,1741353.0
2022-02-09 09:30:00,73.32,73.39,73.23,73.3,971618.0,65.6373,65.7,65.5568,65.6194,971618.0
2022-02-09 10:00:00,73.3,73.47,73.28,73.44,1383060.0,65.6194,65.7716,65.6015,65.7448,1383060.0
2022-02-09 11:00:00,73.44,73.45,73.3,73.34,1189183.0,65.7448,65.7537,65.6194,65.6552,1189183.0
2022-02-09 12:00:00,73.34,73.44,73.27,73.39,1548301.0,65.6552,65.7448,65.5926,65.7,1548301.0
2022-02-09 13:00:00,73.39,73.42,73.33,73.4,960930.0,65.7,65.7269,65.6463,65.709,960930.0
2022-02-09 14:00:00,73.4,73.47,73.4,73.42,1541758.0,65.709,65.7716,65.709,65.7269,1541758.0
2022-02-09 15:00:00,73.42,73.53,73.3,73.53,2511556.0,65.7269,65.8253,65.6194,65.8253,2511556.0
2022-02-10 09:30:00,72.47,73.05,72.44,73.01,1217071.0,64.8764,65.3956,64.8495,65.3598,1217071.0
2022-02-10 10:00:00,73.01,73.6,73.0,73.39,1638530.0,65.3598,65.888,65.3509,65.7,1638530.0
2022-02-10 11:00:00,73.4,73.57,73.33,73.57,2401309.0,65.709,65.8611,65.6463,65.8611,2401309.0
2022-02-10 12:00:00,73.56,73.56,73.02,73.17,1725993.0,65.8522,65.8522,65.3688,65.5031,1725993.0
2022-02-10 13:00:00,73.16,73.27,72.81,73.03,1364326.0,65.4941,65.5926,65.1808,65.3777,1364326.0
2022-02-10 14:00:00,73.02,73.03,72.68,72.73,1197534.0,65.3688,65.3777,65.0644,65.1092,1197534.0
2022-02-10 15:00:00,72.73,72.85,72.43,72.59,2130212.0,65.1092,65.2166,64.8406,64.9838,2130212.0
2022-02-11 09:30:00,72.57,72.84,72.51,72.59,1071469.0,64.9659,65.2076,64.9122,64.9838,1071469.0
2022-02-11 10:00:00,72.59,72.79,72.54,72.66,1607182.0,64.9838,65.1629,64.9391,65.0465,1607182.0
2022-02-11 11:00:00,72.66,72.79,72.44,72.6,1707441.0,65.0465,65.1629,64.8495,64.9928,1707441.0
2022-02-11 12:00:00,72.59,72.66,72.43,72.5,797027.0,64.9838,65.0465,64.8406,64.9033,797027.0
2022-02-11 13:00:00,72.5,72.57,71.6,71.72,3592740.0,64.9033,64.9659,64.0976,64.205,3592740.0
2022-02-11 14:00:00,71.71,71.9,71.36,71.48,3028957.0,64.196,64.3661,63.8827,63.9901,3028957.0
2022-02-11 15:00:00,71.47,71.68,71.3,71.49,3645330.0,63.9812,64.1692,63.829,63.9991,3645330.0
2022-02-14 09:30:00,71.19,71.25,70.91,71.07,1379691.0,63.7305,63.7842,63.4799,63.6231,1379691.0
2022-02-14 10:00:00,71.07,71.17,70.76,70.85,3280912.0,63.6231,63.7126,63.3456,63.4262,3280912.0
2022-02-14 11:00:00,70.85,71.18,70.81,71.1,2369599.0,63.4262,63.7216,63.3903,63.65,2369599.0
2022-02-14 12:00:00,71.09,71.22,71.01,71.17,913719.0,63.641,63.7574,63.5694,63.7126,913719.0
2022-02-14 13:00:00,71.18,71.27,70.63,70.67,1667923.0,63.7216,63.8021,63.2292,63.265,1667923.0
2022-02-14 14:00:00,70.67,70.96,70.53,70.91,2227068.0,63.265,63.5246,63.1397,63.4799,2227068.0
2022-02-14 15:00:00,70.9,71.12,70.78,71.05,2973805.0,63.4709,63.6679,63.3635,63.6052,2973805.0
2022-02-15 09:30:00,71.93,72.11,71.86,71.89,1301036.0,64.393,64.5541,64.3303,64.3572,1301036.0
2022-02-15 10:00:00,71.89,72.22,71.84,72.2,1871421.0,64.3572,64.6526,64.3124,64.6347,1871421.0
2022-02-15 11:00:00,72.2,72.38,72.14,72.34,1193043.0,64.6347,64.7958,64.581,64.76,1193043.0
2022-02-15 12:00:00,72.34,72.37,72.1,72.16,752724.0,64.76,64.7869,64.5452,64.5989,752724.0
2022-02-15 13:00:00,72.16,72.36,72.15,72.34,656518.0,64.5989,64.7779,64.5899,64.76,656518.0
2022-02-15 14:00:00,72.34,72.39,72.24,72.34,966866.0,64.76,64.8048,64.6705,64.76,966866.0
2022-02-15 15:00:00,72.34,72.42,72.15,72.38,2278562.0,64.76,64.8316,64.5899,64.7958,2278562.0
2022-02-16 09:30:00,72.12,72.3,72.05,72.15,1316938.0,64.5631,64.7242,64.5004,64.5899,1316938.0
2022-02-16 10:00:00,72.14,72.28,72.09,72.23,1015616.0,64.581,64.7063,64.5362,64.6616,1015616.0
2022-02-16 11:00:00,72.23,72.41,72.22,72.33,1072185.0,64.6616,64.8227,64.6526,64.7511,1072185.0
2022-02-16 12:00:00,72.34,72.38,72.18,72.31,898374.0,64.76,64.7958,64.6168,64.7332,898374.0
2022-02-16 13:00:00,72.31,72.36,72.26,72.35,703482.0,64.7332,64.7779,64.6884,64.769,703482.0
2022-02-16 14:00:00,72.35,72.8,72.21,72.7,2319285.0,64.769,65.1718,64.6436,65.0823,2319285.0
2022-02-16 15:00:00,72.71,72.8,72.6,72.65,2016769.0,65.0913,65.1718,64.9928,65.0375,2016769.0
2022-02-17 09:30:00,72.14,72.16,71.75,71.78,1754855.0,64.581,64.5989,64.2318,64.2587,1754855.0
2022-02-17 10:00:00,71.78,71.95,71.71,71.88,2217141.0,64.2587,64.4109,64.196,64.3482,2217141.0
2022-02-17 11:00:00,71.88,72.01,71.84,71.92,905298.0,64.3482,64.4646,64.3124,64.384,905298.0
2022-02-17 12:00:00,71.92,72.0,71.87,71.91,1159018.0,64.384,64.4557,64.3393,64.3751,1159018.0
2022-02-17 13:00:00,71.91,71.92,71.82,71.88,754010.0,64.3751,64.384,64.2945,64.3482,754010.0
2022-02-17 14:00:00,71.88,71.88,71.66,71.67,991969.0,64.3482,64.3482,64.1513,64.1602,991969.0
2022-02-17 15:00:00,71.67,71.68,71.43,71.49,3420758.0,64.1602,64.1692,63.9454,63.9991,3420758.0
2022-02-18 09:30:00,71.48,71.65,71.31,71.63,1026159.0,63.9901,64.1423,63.838,64.1244,1026159.0
2022-02-18 10:00:00,71.61,71.66,71.22,71.28,1555995.0,64.1065,64.1513,63.7574,63.8111,1555995.0
2022-02-18 11:00:00,71.26,71.3,70.97,71.03,2402882.0,63.7932,63.829,63.5336,63.5873,2402882.0
2022-02-18 12:00:00,71.03,71.22,70.94,71.0,1670087.0,63.5873,63.7574,63.5067,63.5604,1670087.0
2022-02-18 13:00:00,71.0,71.22,70.95,71.18,661186.0,63.5604,63.7574,63.5157,63.7216,661186.0
2022-02-18 14:00:00,71.18,71.48,71.16,71.39,786425.0,63.7216,63.9901,63.7037,63.9096,786425.0
2022-02-18 15:00:00,71.4,71.46,71.0,71.16,3299923.0,63.9185,63.9722,63.5604,63.7037,3299923.0
2022-02-22 09:30:00,70.49,70.87,70.45,70.8,952554.0,63.1039,63.4441,63.0681,63.3814,952554.0
2022-02-22 10:00:00,70.79,70.86,70.53,70.54,1905843.0,63.3724,63.4351,63.1397,63.1486,1905843.0
2022-02-22 11:00:00,70.53,70.68,70.41,70.49,1567168.0,63.1397,63.274,63.0323,63.1039,1567168.0
2022-02-22 12:00:00,70.48,70.56,70.17,70.19,1135252.0,63.0949,63.1665,62.8174,62.8353,1135252.0
2022-02-22 13:00:00,70.19,70.28,69.92,69.99,1548908.0,62.8353,62.9159,62.5936,62.6563,1548908.0
2022-02-22 14:00:00,69.99,70.61,69.82,70.49,2313260.0,62.6563,63.2113,62.5041,63.1039,2313260.0
2022-02-22 15:00:00,70.5,70.68,70.12,70.29,3803211.0,63.1128,63.274,62.7726,62.9248,3803211.0
2022-02-23 09:30:00,71.01,71.01,70.64,70.66,1339516.0,63.5694,63.5694,63.2382,63.2561,1339516.0
2022-02-23 10:00:00,70.65,70.65,70.21,70.28,1661221.0,63.2471,63.2471,62.8532,62.9159,1661221.0
2022-02-23 11:00:00,70.28,70.38,70.08,70.32,2372460.0,62.9159,63.0054,62.7368,62.9517,2372460.0
2022-02-23 12:00:00,70.33,70.48,70.24,70.28,1113562.0,62.9606,63.0949,62.8801,62.9159,1113562.0
2022-02-23 13:00:00,70.28,70.29,69.94,70.09,1368813.0,62.9159,62.9248,62.6115,62.7458,1368813.0
2022-02-23 14:00:00,70.09,70.15,69.72,69.8,1817103.0,62.7458,62.7995,62.4146,62.4862,1817103.0
2022-02-23 15:00:00,69.8,69.85,69.57,69.69,2884771.0,62.4862,62.5309,62.2803,62.3877,2884771.0
2022-02-24 09:30:00,67.21,67.56,67.01,67.43,1442556.0,60.1676,60.4809,59.9885,60.3645,1442556.0
2022-02-24 10:00:00,67.43,67.68,67.08,67.18,2979723.0,60.3645,60.5883,60.0512,60.1407,2979723.0
2022-02-24 11:00:00,67.18,67.57,67.11,67.42,3095646.0,60.1407,60.4898,60.078,60.3556,3095646.0
2022-02-24 12:00:00,67.43,67.5,67.17,67.3,2600030.0,60.3645,60.4272,60.1318,60.2481,2600030.0
2022-02-24 13:00:00,67.3,67.87,67.23,67.66,3202648.0,60.2481,60.7584,60.1855,60.5704,3202648.0
2022-02-24 14:00:00,67.65,68.43,67.58,68.32,4030137.0,60.5615,61.2597,60.4988,61.1613,4030137.0
2022-02-24 15:00:00,68.32,68.86,68.29,68.79,4281792.0,61.1613,61.6447,61.1344,61.582,4281792.0
2022-02-25 09:30:00,69.45,69.68,69.34,69.39,914910.0,62.1728,62.3787,62.0744,62.1191,914910.0
2022-02-25 10:00:00,69.4,69.89,69.35,69.79,3198390.0,62.1281,62.5667,62.0833,62.4772,3198390.0
2022-02-25 11:00:00,69.79,70.09,69.71,70.07,1719659.0,62.4772,62.7458,62.4056,62.7279,1719659.0
2022-02-25 12:00:00,70.06,70.16,69.92,69.95,1567160.0,62.7189,62.8085,62.5936,62.6205,1567160.0
2022-02-25 13:00:00,69.95,70.13,69.87,70.01,719861.0,62.6205,62.7816,62.5488,62.6742,719861.0
2022-02-25 14:00:00,70.02,70.14,69.94,70.07,1553098.0,62.6831,62.7905,62.6115,62.7279,1553098.0
2022-02-25 15:00:00,70.07,70.54,70.0,70.49,2727471.0,62.7279,63.1486,62.6652,63.1039,2727471.0
2022-02-28 09:30:00,69.14,69.48,69.12,69.48,1775488.0,61.8953,62.1997,61.8774,62.1997,1775488.0
2022-02-28 10:00:00,69.47,69.93,69.21,69.91,2090035.0,62.1908,62.6026,61.958,62.5846,2090035.0
2022-02-28 11:00:00,69.92,70.14,69.71,69.87,2403102.0,62.5936,62.7905,62.4056,62.5488,2403102.0
2022-02-28 12:00:00,69.87,69.94,69.18,69.27,1578427.0,62.5488,62.6115,61.9311,62.0117,1578427.0
2022-02-28 13:00:00,69.27,69.49,69.21,69.43,1054105.0,62.0117,62.2087,61.958,62.1549,1054105.0
2022-02-28 14:00:00,69.43,69.43,68.96,69.27,1570159.0,62.1549,62.1549,61.7342,62.0117,1570159.0
2022-02-28 15:00:00,69.26,69.5,69.05,69.28,4327364.0,62.0028,62.2176,61.8148,62.0207,4327364.0
2022-03-01 09:30:00,68.98,69.2,68.85,68.96,1243604.0,61.7521,61.949,61.6357,61.7342,1243604.0
2022-03-01 10:00:00,68.97,69.06,68.45,68.47,3430464.0,61.7431,61.8237,61.2776,61.2955,3430464.0
2022-03-01 11:00:00,68.46,68.53,67.64,67.75,2943277.0,61.2866,61.3492,60.5525,60.651,2943277.0
2022-03-01 12:00:00,67.74,68.0,67.45,67.87,1883868.0,60.642,60.8748,60.3824,60.7584,1883868.0
2022-03-01 13:00:00,67.86,67.96,67.49,67.62,1751680.0,60.7495,60.839,60.4182,60.5346,1751680.0
2022-03-01 14:00:00,67.61,67.84,67.41,67.58,1576460.0,60.5256,60.7315,60.3466,60.4988,1576460.0
2022-03-01 15:00:00,67.59,67.89,67.51,67.79,3982422.0,60.5077,60.7763,60.4361,60.6868,3982422.0
2022-03-02 09:30:00,68.28,68.38,68.12,68.3,1348512.0,61.1254,61.215,60.9822,61.1433,1348512.0
2022-03-02 10:00:00,68.31,68.41,68.02,68.25,2647796.0,61.1523,61.2418,60.8927,61.0986,2647796.0
2022-03-02 11:00:00,68.25,68.83,68.18,68.46,3389024.0,61.0986,61.6178,61.0359,61.2866,3389024.0
2022-03-02 12:00:00,68.47,68.53,68.38,68.51,1509393.0,61.2955,61.3492,61.215,61.3313,1509393.0
2022-03-02 13:00:00,68.52,68.79,68.51,68.7,1339669.0,61.3403,61.582,61.3313,61.5014,1339669.0
2022-03-02 14:00:00,68.7,68.79,68.43,68.46,1645919.0,61.5014,61.582,61.2597,61.2866,1645919.0
2022-03-02 15:00:00,68.46,68.73,68.38,68.64,2759582.0,61.2866,61.5283,61.215,61.4477,2759582.0
2022-03-03 09:30:00,68.33,68.39,68.08,68.2,2049589.0,61.1702,61.2239,60.9464,61.0538,2049589.0
2022-03-03 10:00:00,68.2,68.23,67.41,67.41,1426904.0,61.0538,61.0807,60.3466,60.3466,1426904.0
2022-03-03 11:00:00,67.4,67.45,67.08,67.25,2579294.0,60.3377,60.3824,60.0512,60.2034,2579294.0
2022-03-03 12:00:00,67.23,67.73,67.11,67.5,2330369.0,60.1855,60.6331,60.078,60.4272,2330369.0
2022-03-03 13:00:00,67.51,67.65,67.37,67.44,724789.0,60.4361,60.5615,60.3108,60.3735,724789.0
2022-03-03 14:00:00,67.43,67.6,67.17,67.24,841927.0,60.3645,60.5167,60.1318,60.1944,841927.0
2022-03-03 15:00:00,67.23,67.41,67.1,67.34,3099929.0,60.1855,60.3466,60.0691,60.2839,3099929.0
2022-03-04 09:30:00,65.47,65.57,65.17,65.49,1188376.0,58.6099,58.6994,58.3413,58.6278,1188376.0
2022-03-04 10:00:00,65.49,65.58,65.15,65.17,3084577.0,58.6278,58.7084,58.3234,58.3413,3084577.0
2022-03-04 11:00:00,65.17,65.23,64.84,65.04,2953237.0,58.3413,58.395,58.0459,58.2249,2953237.0
2022-03-04 12:00:00,65.05,65.41,64.98,65.29,2088298.0,58.2339,58.5562,58.1712,58.4487,2088298.0
2022-03-04 13:00:00,65.29,65.5,65.17,65.19,1921526.0,58.4487,58.6367,58.3413,58.3592,1921526.0
2022-03-04 14:00:00,65.2,65.26,64.81,64.81,1936432.0,58.3682,58.4219,58.019,58.019,1936432.0
2022-03-04 15:00:00,64.82,65.46,64.81,65.37,4163085.0,58.028,58.6009,58.019,58.5204,4163085.0
2022-03-07 09:30:00,64.88,65.03,64.48,64.54,2017667.0,58.0817,58.216,57.7236,57.7773,2017667.0
2022-03-07 10:00:00,64.53,64.66,63.94,63.97,2667391.0,57.7684,57.8848,57.2402,57.2671,2667391.0
2022-03-07 11:00:00,63.97,64.21,63.57,63.61,2927786.0,57.2671,57.4819,56.909,56.9448,2927786.0
2022-03-07 12:00:00,63.62,63.73,63.39,63.51,3301593.0,56.9537,57.0522,56.7478,56.8553,3301593.0
2022-03-07 13:00:00,63.5,63.72,63.18,63.31,5847952.0,56.8463,57.0433,56.5598,56.6762,5847952.0
2022-03-07 14:00:00,63.32,63.4,63.04,63.09,6850540.0,56.6852,56.7568,56.4345,56.4793,6850540.0
2022-03-07 15:00:00,63.1,63.48,63.01,63.29,8049871.0,56.4882,56.8284,56.4076,56.6583,8049871.0
2022-03-08 09:30:00,63.94,63.97,63.54,63.63,1793717.0,57.2402,57.2671,56.8821,56.9627,1793717.0
2022-03-08 10:00:00,63.63,63.63,63.03,63.52,4204130.0,56.9627,56.9627,56.4256,56.8642,4204130.0
2022-03-08 11:00:00,63.54,63.79,63.18,63.7,4499632.0,56.8821,57.1059,56.5598,57.0253,4499632.0
2022-03-08 12:00:00,63.71,64.96,63.67,64.9,4375576.0,57.0343,58.1533,56.9985,58.0996,4375576.0
2022-03-08 13:00:00,64.9,65.09,64.0,64.07,3595462.0,58.0996,58.2697,57.2939,57.3566,3595462.0
2022-03-08 14:00:00,64.06,64.39,63.83,64.16,2288715.0,57.3476,57.643,57.1417,57.4371,2288715.0
2022-03-08 15:00:00,64.16,64.41,63.79,63.88,5057800.0,57.4371,57.661,57.1059,57.1865,5057800.0
2022-03-09 09:30:00,65.79,65.85,65.48,65.66,1325031.0,58.8964,58.9501,58.6188,58.78,1325031.0
2022-03-09 10:00:00,65.67,66.22,65.65,66.19,2863042.0,58.7889,59.2813,58.771,59.2544,2863042.0
2022-03-09 11:00:00,66.2,66.72,66.03,66.65,2613611.0,59.2634,59.7289,59.1112,59.6662,2613611.0
2022-03-09 12:00:00,66.65,66.93,66.61,66.88,1903688.0,59.6662,59.9169,59.6304,59.8721,1903688.0
2022-03-09 13:00:00,66.88,66.89,66.37,66.43,2173374.0,59.8721,59.8811,59.4156,59.4693,2173374.0
2022-03-09 14:00:00,66.43,66.59,66.37,66.49,1858570.0,59.4693,59.6125,59.4156,59.523,1858570.0
2022-03-09 15:00:00,66.49,66.73,66.36,66.52,4327238.0,59.523,59.7379,59.4066,59.5499,4327238.0
2022-03-10 09:30:00,65.6,66.13,65.46,66.11,2014042.0,58.7263,59.2007,58.6009,59.1828,2014042.0
2022-03-10 10:00:00,66.11,66.13,65.63,65.66,2486908.0,59.1828,59.2007,58.7531,58.78,2486908.0
2022-03-10 11:00:00,65.66,65.66,65.33,65.58,2369951.0,58.78,58.78,58.4846,58.7084,2369951.0
2022-03-10 12:00:00,65.58,65.68,65.42,65.44,1552041.0,58.7084,58.7979,58.5651,58.583,1552041.0
2022-03-10 13:00:00,65.44,65.72,65.36,65.67,1308227.0,58.583,58.8337,58.5114,58.7889,1308227.0
2022-03-10 14:00:00,65.67,65.99,65.66,65.89,1959617.0,58.7889,59.0754,58.78,58.9859,1959617.0
2022-03-10 15:00:00,65.9,65.9,65.5,65.68,4262619.0,58.9948,58.9948,58.6367,58.7979,4262619.0
2022-03-11 09:30:00,66.32,66.38,65.91,65.98,2168946.0,59.3708,59.4245,59.0038,59.0664,2168946.0
2022-03-11 10:00:00,65.98,65.98,65.76,65.94,3286754.0,59.0664,59.0664,58.8695,59.0306,3286754.0
2022-03-11 11:00:00,65.93,65.94,65.37,65.46,2864664.0,59.0217,59.0306,58.5204,58.6009,2864664.0
2022-03-11 12:00:00,65.45,65.52,65.3,65.48,1676683.0,58.592,58.6546,58.4577,58.6188,1676683.0
2022-03-11 13:00:00,65.49,65.62,65.25,65.25,1606080.0,58.6278,58.7442,58.4129,58.4129,1606080.0
2022-03-11 14:00:00,65.26,65.35,65.13,65.14,1952872.0,58.4219,58.5025,58.3055,58.3145,1952872.0
2022-03-11 15:00:00,65.15,65.19,64.96,65.01,3066594.0,58.3234,58.3592,58.1533,58.1981,3066594.0
2022-03-14 09:30:00,66.14,66.14,65.83,66.03,2574522.0,59.2097,59.2097,58.9322,59.1112,2574522.0
2022-03-14 10:00:00,66.03,66.48,65.96,66.48,1575128.0,59.1112,59.5141,59.0485,59.5141,1575128.0
2022-03-14 11:00:00,66.47,66.49,66.12,66.16,2193549.0,59.5051,59.523,59.1918,59.2276,2193549.0
2022-03-14 12:00:00,66.15,66.24,65.81,65.85,1654340.0,59.2186,59.2992,58.9143,58.9501,1654340.0
2022-03-14 13:00:00,65.86,65.92,65.6,65.66,1320332.0,58.959,59.0127,58.7263,58.78,1320332.0
2022-03-14 14:00:00,65.66,65.68,65.51,65.63,1240034.0,58.78,58.7979,58.6457,58.7531,1240034.0
2022-03-14 15:00:00,65.63,65.77,65.53,65.63,3640513.0,58.7531,58.8784,58.6636,58.7531,3640513.0
2022-03-15 09:30:00,65.93,66.03,65.66,65.88,1236507.0,59.0217,59.1112,58.78,58.9769,1236507.0
2022-03-15 10:00:00,65.89,66.08,65.65,65.99,1423936.0,58.9859,59.156,58.771,59.0754,1423936.0
2022-03-15 11:00:00,66.0,66.19,65.66,65.84,2256343.0,59.0843,59.2544,58.78,58.9411,2256343.0
2022-03-15 12:00:00,65.82,66.14,65.68,65.97,1470347.0,58.9232,59.2097,58.7979,59.0575,1470347.0
2022-03-15 13:00:00,65.98,66.03,65.8,65.94,915171.0,59.0664,59.1112,58.9053,59.0306,915171.0
2022-03-15 14:00:00,65.93,66.11,65.65,66.09,3127652.0,59.0217,59.1828,58.771,59.1649,3127652.0
2022-03-15 15:00:00,66.09,66.37,66.02,66.28,2755937.0,59.1649,59.4156,59.1023,59.335,2755937.0
2022-03-16 09:30:00,67.6,67.83,67.51,67.72,832131.0,60.5167,60.7226,60.4361,60.6241,832131.0
2022-03-16 10:00:00,67.73,68.44,67.57,68.08,2589103.0,60.6331,61.2687,60.4898,60.9464,2589103.0
2022-03-16 11:00:00,68.09,68.13,67.77,67.88,1233955.0,60.9554,60.9912,60.6689,60.7674,1233955.0
2022-03-16 12:00:00,67.88,68.08,67.66,67.81,2147278.0,60.7674,60.9464,60.5704,60.7047,2147278.0
2022-03-16 13:00:00,67.81,67.81,67.49,67.73,1223957.0,60.7047,60.7047,60.4182,60.6331,1223957.0
2022-03-16 14:00:00,67.7,67.96,66.98,67.81,2818392.0,60.6062,60.839,59.9617,60.7047,2818392.0
2022-03-16 15:00:00,67.82,68.62,67.66,68.61,3178727.0,60.7136,61.4298,60.5704,61.4209,3178727.0
2022-03-17 09:30:00,68.29,68.53,68.21,68.52,1584728.0,61.1344,61.3492,61.0628,61.3403,1584728.0
2022-03-17 10:00:00,68.52,68.65,68.31,68.4,1662855.0,61.3403,61.4567,61.1523,61.2329,1662855.0
2022-03-17 11:00:00,68.39,68.7,68.36,68.68,1270720.0,61.2239,61.5014,61.1971,61.4835,1270720.0
2022-03-17 12:00:00,68.69,69.09,68.68,69.07,1138944.0,61.4925,61.8506,61.4835,61.8327,1138944.0
2022-03-17 13:00:00,69.06,69.27,68.92,69.22,1412278.0,61.8237,62.0117,61.6984,61.9669,1412278.0
2022-03-17 14:00:00,69.22,69.23,68.95,69.06,1743005.0,61.9669,61.9759,61.7252,61.8237,1743005.0
2022-03-17 15:00:00,69.06,69.16,68.88,69.15,2680101.0,61.8237,61.9132,61.6626,61.9043,2680101.0
2022-03-18 09:30:00,68.59,68.89,68.44,68.89,1005895.0,61.403,61.6715,61.2687,61.6715,1005895.0
2022-03-18 10:00:00,68.89,69.16,68.85,69.13,1898622.0,61.6715,61.9132,61.6357,61.8864,1898622.0
2022-03-18 11:00:00,69.12,69.34,69.06,69.3,1574870.0,61.8774,62.0744,61.8237,62.0386,1574870.0
2022-03-18 12:00:00,69.3,69.69,69.25,69.59,1040132.0,62.0386,62.3877,61.9938,62.2982,1040132.0
2022-03-18 13:00:00,69.6,69.73,69.54,69.66,1871475.0,62.3071,62.4235,62.2534,62.3608,1871475.0
2022-03-18 14:00:00,69.68,69.7,69.54,69.68,2360256.0,62.3787,62.3967,62.2534,62.3787,2360256.0
2022-03-18 15:00:00,69.68,69.89,69.66,69.82,4280310.0,62.3787,62.5667,62.3608,62.5041,4280310.0
2022-03-21 09:30:00,69.64,69.72,69.44,69.48,599972.0,62.3429,62.4146,62.1639,62.1997,599972.0
2022-03-21 10:00:00,69.48,69.69,69.36,69.69,1004872.0,62.1997,62.3877,62.0923,62.3877,1004872.0
2022-03-21 11:00:00,69.69,69.77,69.56,69.7,1070877.0,62.3877,62.4593,62.2713,62.3967,1070877.0
2022-03-21 12:00:00,69.71,69.72,69.3,69.33,1328408.0,62.4056,62.4146,62.0386,62.0654,1328408.0
2022-03-21 13:00:00,69.34,69.35,69.03,69.27,841962.0,62.0744,62.0833,61.7969,62.0117,841962.0
2022-03-21 14:00:00,69.27,69.43,69.16,69.17,1349432.0,62.0117,62.1549,61.9132,61.9222,1349432.0
2022-03-21 15:00:00,69.17,69.41,69.16,69.36,2488762.0,61.9222,62.137,61.9132,62.0923,2488762.0
2022-03-22 09:30:00,69.78,69.93,69.75,69.91,1066466.0,62.4683,62.6026,62.4414,62.5846,1066466.0
2022-03-22 10:00:00,69.93,70.03,69.88,69.98,760154.0,62.6026,62.6921,62.5578,62.6473,760154.0
2022-03-22 11:00:00,69.98,69.99,69.8,69.89,868797.0,62.6473,62.6563,62.4862,62.5667,868797.0
2022-03-22 12:00:00,69.89,69.96,69.73,69.94,1027403.0,62.5667,62.6294,62.4235,62.6115,1027403.0
2022-03-22 13:00:00,69.94,70.06,69.92,69.98,612916.0,62.6115,62.7189,62.5936,62.6473,612916.0
2022-03-22 14:00:00,69.98,70.01,69.83,69.97,1085883.0,62.6473,62.6742,62.513,62.6384,1085883.0
2022-03-22 15:00:00,69.97,70.14,69.95,70.04,1415013.0,62.6384,62.7905,62.6205,62.701,1415013.0
2022-03-23 09:30:00,69.25,69.29,69.09,69.15,808862.0,61.9938,62.0296,61.8506,61.9043,808862.0
2022-03-23 10:00:00,69.15,69.48,69.13,69.32,1134978.0,61.9043,62.1997,61.8864,62.0565,1134978.0
2022-03-23 11:00:00,69.32,69.52,69.31,69.44,1639478.0,62.0565,62.2355,62.0475,62.1639,1639478.0
2022-03-23 12:00:00,69.45,69.53,69.27,69.31,901489.0,62.1728,62.2445,62.0117,62.0475,901489.0
2022-03-23 13:00:00,69.31,69.35,69.1,69.2,1232042.0,62.0475,62.0833,61.8595,61.949,1232042.0
2022-03-23 14:00:00,69.2,69.32,69.1,69.21,1586999.0,61.949,62.0565,61.8595,61.958,1586999.0
2022-03-23 15:00:00,69.22,69.3,69.06,69.08,2975809.0,61.9669,62.0386,61.8237,61.8416,2975809.0
2022-03-24 09:30:00,69.35,69.36,69.18,69.21,795118.0,62.0833,62.0923,61.9311,61.958,795118.0
2022-03-24 10:00:00,69.2,69.38,69.15,69.33,881396.0,61.949,62.1102,61.9043,62.0654,881396.0
2022-03-24 11:00:00,69.33,69.67,69.32,69.49,1582930.0,62.0654,62.3698,62.0565,62.2087,1582930.0
2022-03-24 12:00:00,69.48,69.52,69.28,69.4,733791.0,62.1997,62.2355,62.0207,62.1281,733791.0
2022-03-24 13:00:00,69.41,69.52,69.35,69.49,880783.0,62.137,62.2355,62.0833,62.2087,880783.0
2022-03-24 14:00:00,69.49,69.55,69.42,69.45,933411.0,62.2087,62.2624,62.146,62.1728,933411.0
2022-03-24 15:00:00,69.45,69.66,69.4,69.65,2243749.0,62.1728,62.3608,62.1281,62.3519,2243749.0
2022-03-25 09:30:00,69.63,69.7,69.5,69.56,1069221.0,62.334,62.3967,62.2176,62.2713,1069221.0
2022-03-25 10:00:00,69.55,69.83,69.53,69.77,946045.0,62.2624,62.513,62.2445,62.4593,946045.0
2022-03-25 11:00:00,69.77,69.78,69.24,69.3,1372546.0,62.4593,62.4683,61.9849,62.0386,1372546.0
2022-03-25 12:00:00,69.29,69.44,69.26,69.4,1483428.0,62.0296,62.1639,62.0028,62.1281,1483428.0
2022-03-25 13:00:00,69.4,69.64,69.37,69.63,881427.0,62.1281,62.3429,62.1012,62.334,881427.0
2022-03-25 14:00:00,69.63,69.73,69.61,69.67,1592671.0,62.334,62.4235,62.3161,62.3698,1592671.0
2022-03-25 15:00:00,69.68,69.72,69.49,69.7,2852125.0,62.3787,62.4146,62.2087,62.3967,2852125.0
2022-03-28 09:30:00,69.28,69.46,69.21,69.31,978251.0,62.0207,62.1818,61.958,62.0475,978251.0
2022-03-28 10:00:00,69.32,69.32,69.09,69.25,1931179.0,62.0565,62.0565,61.8506,61.9938,1931179.0
2022-03-28 11:00:00,69.25,69.27,68.96,68.98,3837487.0,61.9938,62.0117,61.7342,61.7521,3837487.0
2022-03-28 12:00:00,68.98,69.19,68.95,69.17,2890781.0,61.7521,61.9401,61.7252,61.9222,2890781.0
2022-03-28 13:00:00,69.17,69.27,69.13,69.14,1898530.0,61.9222,62.0117,61.8864,61.8953,1898530.0
2022-03-28 14:00:00,69.14,69.45,69.12,69.44,1715955.0,61.8953,62.1728,61.8774,62.1639,1715955.0
2022-03-28 15:00:00,69.45,69.53,69.34,69.49,2313270.0,62.1728,62.2445,62.0744,62.2087,2313270.0
2022-03-29 09:30:00,71.07,71.23,70.85,70.98,1861475.0,63.6231,63.7663,63.4262,63.5425,1861475.0
2022-03-29 10:00:00,70.98,71.02,70.61,70.73,2996641.0,63.5425,63.5783,63.2113,63.3187,2996641.0
2022-03-29 11:00:00,70.73,70.91,70.61,70.78,1856737.0,63.3187,63.4799,63.2113,63.3635,1856737.0
2022-03-29 12:00:00,70.78,70.78,70.42,70.51,1093928.0,63.3635,63.3635,63.0412,63.1218,1093928.0
2022-03-29 13:00:00,70.52,70.61,70.43,70.61,1233000.0,63.1307,63.2113,63.0502,63.2113,1233000.0
2022-03-29 14:00:00,70.6,70.8,70.58,70.78,2073008.0,63.2023,63.3814,63.1844,63.3635,2073008.0
2022-03-29 15:00:00,70.78,71.02,70.76,71.02,3542686.0,63.3635,63.5783,63.3456,63.5783,3542686.0
2022-03-30 09:30:00,70.77,70.88,70.71,70.88,1669910.0,63.3545,63.453,63.3008,63.453,1669910.0
2022-03-30 10:00:00,70.88,70.99,70.79,70.86,2411593.0,63.453,63.5515,63.3724,63.4351,2411593.0
2022-03-30 11:00:00,70.86,70.97,70.72,70.93,993865.0,63.4351,63.5336,63.3098,63.4978,993865.0
2022-03-30 12:00:00,70.93,70.98,70.83,70.9,1026969.0,63.4978,63.5425,63.4082,63.4709,1026969.0
2022-03-30 13:00:00,70.89,70.9,70.71,70.73,764316.0,63.462,63.4709,63.3008,63.3187,764316.0
2022-03-30 14:00:00,70.72,70.82,70.68,70.69,1808363.0,63.3098,63.3993,63.274,63.2829,1808363.0
2022-03-30 15:00:00,70.68,70.72,70.44,70.71,3148656.0,63.274,63.3098,63.0591,63.3008,3148656.0
2022-03-31 09:30:00,70.27,70.29,70.07,70.22,528972.0,62.9069,62.9248,62.7279,62.8622,528972.0
2022-03-31 10:00:00,70.22,70.46,69.96,70.38,1366575.0,62.8622,63.077,62.6294,63.0054,1366575.0
2022-03-31 11:00:00,70.37,70.42,70.01,70.13,1882636.0,62.9964,63.0412,62.6742,62.7816,1882636.0
2022-03-31 12:00:00,70.13,70.14,69.89,69.92,1245153.0,62.7816,62.7905,62.5667,62.5936,1245153.0
2022-03-31 13:00:00,69.92,69.97,69.87,69.9,1238480.0,62.5936,62.6384,62.5488,62.5757,1238480.0
2022-03-31 14:00:00,69.88,69.88,69.73,69.84,2335384.0,62.5578,62.5578,62.4235,62.522,2335384.0
2022-03-31 15:00:00,69.84,69.94,69.46,69.53,4028766.0,62.522,62.6115,62.1818,62.2445,4028766.0
2022-04-01 09:30:00,70.01,70.1,69.9,70.01,859798.0,62.6742,62.7547,62.5757,62.6742,859798.0
2022-04-01 10:00:00,70.01,70.12,69.81,70.02,1252480.0,62.6742,62.7726,62.4951,62.6831,1252480.0
2022-04-01 11:00:00,70.01,70.02,69.75,69.8,1130434.0,62.6742,62.6831,62.4414,62.4862,1130434.0
2022-04-01 12:00:00,69.79,69.83,69.69,69.77,920223.0,62.4772,62.513,62.3877,62.4593,920223.0
2022-04-01 13:00:00,69.76,69.91,69.68,69.86,866494.0,62.4504,62.5846,62.3787,62.5399,866494.0
2022-04-01 14:00:00,69.87,70.07,69.85,69.95,1148985.0,62.5488,62.7279,62.5309,62.6205,1148985.0
2022-04-01 15:00:00,69.94,70.2,69.83,70.19,2788861.0,62.6115,62.8443,62.513,62.8353,2788861.0
2022-04-04 09:30:00,70.11,70.27,70.01,70.26,2458448.0,62.7637,62.9069,62.6742,62.898,2458448.0
2022-04-04 10:00:00,70.26,70.39,70.17,70.36,1458484.0,62.898,63.0144,62.8174,62.9875,1458484.0
2022-04-04 11:00:00,70.36,70.52,70.36,70.49,4036026.0,62.9875,63.1307,62.9875,63.1039,4036026.0
2022-04-04 12:00:00,70.49,70.5,70.33,70.38,788312.0,63.1039,63.1128,62.9606,63.0054,788312.0
2022-04-04 13:00:00,70.37,70.39,70.32,70.38,1179671.0,62.9964,63.0144,62.9517,63.0054,1179671.0
2022-04-04 14:00:00,70.38,70.46,70.32,70.43,1269059.0,63.0054,63.077,62.9517,63.0502,1269059.0
2022-04-04 15:00:00,70.43,70.52,70.39,70.47,2142029.0,63.0502,63.1307,63.0144,63.086,2142029.0
2022-04-05 09:30:00,70.12,70.31,70.09,70.23,576992.0,62.7726,62.9427,62.7458,62.8711,576992.0
2022-04-05 10:00:00,70.23,70.32,69.68,69.88,1440181.0,62.8711,62.9517,62.3787,62.5578,1440181.0
2022-04-05 11:00:00,69.88,69.93,69.71,69.73,999668.0,62.5578,62.6026,62.4056,62.4235,999668.0
2022-04-05 12:00:00,69.73,69.75,69.57,69.7,978971.0,62.4235,62.4414,62.2803,62.3967,978971.0
2022-04-05 13:00:00,69.68,69.85,69.63,69.67,742161.0,62.3787,62.5309,62.334,62.3698,742161.0
2022-04-05 14:00:00,69.67,69.76,69.62,69.66,1643783.0,62.3698,62.4504,62.325,62.3608,1643783.0
2022-04-05 15:00:00,69.66,69.69,69.37,69.57,2172191.0,62.3608,62.3877,62.1012,62.2803,2172191.0
2022-04-06 09:30:00,68.7,68.74,68.37,68.37,1325625.0,61.5014,61.5372,61.206,61.206,1325625.0
2022-04-06 10:00:00,68.38,68.68,68.28,68.58,1462527.0,61.215,61.4835,61.1254,61.394,1462527.0
2022-04-06 11:00:00,68.58,68.79,68.54,68.72,3576438.0,61.394,61.582,61.3582,61.5193,3576438.0
2022-04-06 12:00:00,68.73,68.8,68.58,68.62,901890.0,61.5283,61.591,61.394,61.4298,901890.0
2022-04-06 13:00:00,68.62,68.81,68.6,68.66,907223.0,61.4298,61.5999,61.4119,61.4656,907223.0
2022-04-06 14:00:00,68.68,69.01,68.29,68.84,2115957.0,61.4835,61.779,61.1344,61.6268,2115957.0
2022-04-06 15:00:00,68.86,68.98,68.56,68.61,2356548.0,61.6447,61.7521,61.3761,61.4209,2356548.0
2022-04-07 09:30:00,68.72,68.88,68.66,68.71,1154854.0,61.5193,61.6626,61.4656,61.5104,1154854.0
2022-04-07 10:00:00,68.71,68.75,68.36,68.44,1563501.0,61.5104,61.5462,61.1971,61.2687,1563501.0
2022-04-07 11:00:00,68.43,68.52,68.2,68.37,1668287.0,61.2597,61.3403,61.0538,61.206,1668287.0
2022-04-07 12:00:00,68.38,68.48,68.28,68.39,1736739.0,61.215,61.3045,61.1254,61.2239,1736739.0
2022-04-07 13:00:00,68.39,68.75,68.38,68.74,2032112.0,61.2239,61.5462,61.215,61.5372,2032112.0
2022-04-07 14:00:00,68.74,68.92,68.65,68.9,4024613.0,61.5372,61.6984,61.4567,61.6805,4024613.0
2022-04-07 15:00:00,68.9,68.99,68.74,68.77,3272551.0,61.6805,61.761,61.5372,61.5641,3272551.0
2022-04-08 09:30:00,68.52,68.58,68.42,68.43,839576.0,61.3403,61.394,61.2508,61.2597,839576.0
2022-04-08 10:00:00,68.42,68.94,68.41,68.93,1444590.0,61.2508,61.7163,61.2418,61.7073,1444590.0
2022-04-08 11:00:00,68.92,68.99,68.85,68.94,1269304.0,61.6984,61.761,61.6357,61.7163,1269304.0
2022-04-08 12:00:00,68.93,69.03,68.88,68.98,822119.0,61.7073,61.7969,61.6626,61.7521,822119.0
2022-04-08 13:00:00,68.98,68.98,68.79,68.83,787199.0,61.7521,61.7521,61.582,61.6178,787199.0
2022-04-08 14:00:00,68.83,68.91,68.73,68.87,914237.0,61.6178,61.6894,61.5283,61.6536,914237.0
2022-04-08 15:00:00,68.86,68.91,68.66,68.78,2326969.0,61.6447,61.6894,61.4656,61.5731,2326969.0
2022-04-11 09:30:00,68.48,68.6,68.28,68.54,1407621.0,61.3045,61.4119,61.1254,61.3582,1407621.0
2022-04-11 10:00:00,68.53,68.61,68.32,68.44,1327253.0,61.3492,61.4209,61.1613,61.2687,1327253.0
2022-04-11 11:00:00,68.43,68.47,68.3,68.37,1979405.0,61.2597,61.2955,61.1433,61.206,1979405.0
2022-04-11 12:00:00,68.37,68.37,68.22,68.27,687919.0,61.206,61.206,61.0717,61.1165,687919.0
2022-04-11 13:00:00,68.29,68.37,68.24,68.34,866351.0,61.1344,61.206,61.0896,61.1792,866351.0
2022-04-11 14:00:00,68.34,68.46,68.24,68.4,917545.0,61.1792,61.2866,61.0896,61.2329,917545.0
2022-04-11 15:00:00,68.4,68.45,67.97,68.04,1815731.0,61.2329,61.2776,60.8479,60.9106,1815731.0
2022-04-12 09:30:00,68.17,68.3,68.0,68.25,658861.0,61.027,61.1433,60.8748,61.0986,658861.0
2022-04-12 10:00:00,68.27,68.27,68.01,68.05,1139106.0,61.1165,61.1165,60.8837,60.9195,1139106.0
2022-04-12 11:00:00,68.04,68.2,68.01,68.1,1468910.0,60.9106,61.0538,60.8837,60.9643,1468910.0
2022-04-12 12:00:00,68.1,68.11,67.86,67.98,2315540.0,60.9643,60.9733,60.7495,60.8569,2315540.0
2022-04-12 13:00:00,67.98,68.06,67.68,67.7,1211880.0,60.8569,60.9285,60.5883,60.6062,1211880.0
2022-04-12 14:00:00,67.7,67.77,67.48,67.59,2002771.0,60.6062,60.6689,60.4093,60.5077,2002771.0
2022-04-12 15:00:00,67.59,67.61,67.38,67.53,1960923.0,60.5077,60.5256,60.3197,60.454,1960923.0
2022-04-13 09:30:00,67.55,67.87,67.55,67.74,1004511.0,60.4719,60.7584,60.4719,60.642,1004511.0
2022-04-13 10:00:00,67.76,67.93,67.66,67.9,1357361.0,60.6599,60.8121,60.5704,60.7853,1357361.0
2022-04-13 11:00:00,67.89,68.18,67.89,68.09,1332717.0,60.7763,61.0359,60.7763,60.9554,1332717.0
2022-04-13 12:00:00,68.09,68.28,68.07,68.21,1350505.0,60.9554,61.1254,60.9374,61.0628,1350505.0
2022-04-13 13:00:00,68.2,68.29,68.08,68.15,804424.0,61.0538,61.1344,60.9464,61.0091,804424.0
2022-04-13 14:00:00,68.15,68.27,68.12,68.23,1211412.0,61.0091,61.1165,60.9822,61.0807,1211412.0
2022-04-13 15:00:00,68.24,68.34,68.17,68.32,2163456.0,61.0896,61.1792,61.027,61.1613,2163456.0
2022-04-14 09:30:00,68.46,68.56,68.06,68.17,1077501.0,61.2866,61.3761,60.9285,61.027,1077501.0
2022-04-14 10:00:00,68.16,68.31,68.1,68.16,1565296.0,61.018,61.1523,60.9643,61.018,1565296.0
2022-04-14 11:00:00,68.14,68.34,68.04,68.08,1223450.0,61.0001,61.1792,60.9106,60.9464,1223450.0
2022-04-14 12:00:00,68.08,68.23,67.97,68.03,1238235.0,60.9464,61.0807,60.8479,60.9016,1238235.0
2022-04-14 13:00:00,68.03,68.25,67.97,68.25,724464.0,60.9016,61.0986,60.8479,61.0986,724464.0
2022-04-14 14:00:00,68.25,68.32,68.06,68.09,1183964.0,61.0986,61.1613,60.9285,60.9554,1183964.0
2022-04-14 15:00:00,68.09,68.18,68.0,68.04,1949881.0,60.9554,61.0359,60.8748,60.9106,1949881.0
2022-04-18 09:30:00,67.67,67.9,67.61,67.73,844239.0,60.5794,60.7853,60.5256,60.6331,844239.0
2022-04-18 10:00:00,67.73,68.01,67.68,67.94,2281640.0,60.6331,60.8837,60.5883,60.8211,2281640.0
2022-04-18 11:00:00,67.94,68.0,67.61,67.72,1127738.0,60.8211,60.8748,60.5256,60.6241,1127738.0
2022-04-18 12:00:00,67.72,67.74,67.55,67.7,1066784.0,60.6241,60.642,60.4719,60.6062,1066784.0
2022-04-18 13:00:00,67.71,68.1,67.7,68.04,1285269.0,60.6152,60.9643,60.6062,60.9106,1285269.0
2022-04-18 14:00:00,68.05,68.08,67.83,67.84,1437214.0,60.9195,60.9464,60.7226,60.7315,1437214.0
2022-04-18 15:00:00,67.85,67.88,67.5,67.63,1899594.0,60.7405,60.7674,60.4272,60.5436,1899594.0
2022-04-19 09:30:00,67.26,67.57,67.25,67.57,1783429.0,60.2123,60.4898,60.2034,60.4898,1783429.0
2022-04-19 10:00:00,67.58,67.78,67.52,67.64,1607001.0,60.4988,60.6778,60.4451,60.5525,1607001.0
2022-04-19 11:00:00,67.64,67.75,67.56,67.7,2532822.0,60.5525,60.651,60.4809,60.6062,2532822.0
2022-04-19 12:00:00,67.69,67.75,67.64,67.66,1718266.0,60.5973,60.651,60.5525,60.5704,1718266.0
2022-04-19 13:00:00,67.67,67.75,67.63,67.7,1800065.0,60.5794,60.651,60.5436,60.6062,1800065.0
2022-04-19 14:00:00,67.7,67.74,67.57,67.67,1263434.0,60.6062,60.642,60.4898,60.5794,1263434.0
2022-04-19 15:00:00,67.67,67.97,67.65,67.96,3627901.0,60.5794,60.8479,60.5615,60.839,3627901.0
2022-04-20 09:30:00,68.44,68.47,68.29,68.36,1117468.0,61.2687,61.2955,61.1344,61.1971,1117468.0
2022-04-20 10:00:00,68.36,68.58,68.35,68.56,2041070.0,61.1971,61.394,61.1881,61.3761,2041070.0
2022-04-20 11:00:00,68.56,68.57,68.41,68.5,1527978.0,61.3761,61.3851,61.2418,61.3224,1527978.0
2022-04-20 12:00:00,68.51,68.57,68.41,68.5,1321640.0,61.3313,61.3851,61.2418,61.3224,1321640.0
2022-04-20 13:00:00,68.49,68.59,68.45,68.53,1963254.0,61.3134,61.403,61.2776,61.3492,1963254.0
2022-04-20 14:00:00,68.52,68.58,68.17,68.23,1879233.0,61.3403,61.394,61.027,61.0807,1879233.0
2022-04-20 15:00:00,68.23,68.5,68.22,68.39,3831917.0,61.0807,61.3224,61.0717,61.2239,3831917.0
2022-04-21 09:30:00,69.06,69.16,68.88,68.89,1255892.0,61.8237,61.9132,61.6626,61.6715,1255892.0
2022-04-21 10:00:00,68.89,68.91,68.6,68.61,1119849.0,61.6715,61.6894,61.4119,61.4209,1119849.0
2022-04-21 11:00:00,68.6,68.69,68.28,68.3,2710537.0,61.4119,61.4925,61.1254,61.1433,2710537.0
2022-04-21 12:00:00,68.3,68.35,68.01,68.04,1196257.0,61.1433,61.1881,60.8837,60.9106,1196257.0
2022-04-21 13:00:00,68.04,68.2,67.93,68.02,2877599.0,60.9106,61.0538,60.8121,60.8927,2877599.0
2022-04-21 14:00:00,68.01,68.05,67.72,67.76,2606634.0,60.8837,60.9195,60.6241,60.6599,2606634.0
2022-04-21 15:00:00,67.76,67.82,67.55,67.69,4036331.0,60.6599,60.7136,60.4719,60.5973,4036331.0
2022-04-22 09:30:00,67.6,67.6,67.25,67.28,1367767.0,60.5167,60.5167,60.2034,60.2302,1367767.0
2022-04-22 10:00:00,67.28,67.51,67.02,67.04,1523565.0,60.2302,60.4361,59.9975,60.0154,1523565.0
2022-04-22 11:00:00,67.04,67.17,66.83,66.86,1661537.0,60.0154,60.1318,59.8274,59.8542,1661537.0
2022-04-22 12:00:00,66.84,66.95,66.77,66.8,1249584.0,59.8363,59.9348,59.7737,59.8005,1249584.0
2022-04-22 13:00:00,66.81,66.86,66.72,66.73,1603749.0,59.8095,59.8542,59.7289,59.7379,1603749.0
2022-04-22 14:00:00,66.73,66.86,66.56,66.62,1507475.0,59.7379,59.8542,59.5857,59.6394,1507475.0
2022-04-22 15:00:00,66.63,66.91,66.49,66.55,5805497.0,59.6483,59.899,59.523,59.5767,5805497.0
2022-04-25 09:30:00,65.87,65.93,65.67,65.67,1515039.0,58.968,59.0217,58.7889,58.7889,1515039.0
2022-04-25 10:00:00,65.68,65.96,65.48,65.48,5230622.0,58.7979,59.0485,58.6188,58.6188,5230622.0
2022-04-25 11:00:00,65.49,65.69,65.34,65.44,3192911.0,58.6278,58.8068,58.4935,58.583,3192911.0
2022-04-25 12:00:00,65.44,65.77,65.35,65.66,2187676.0,58.583,58.8784,58.5025,58.78,2187676.0
2022-04-25 13:00:00,65.67,65.87,65.54,65.76,2210975.0,58.7889,58.968,58.6725,58.8695,2210975.0
2022-04-25 14:00:00,65.76,66.16,65.65,65.97,2671482.0,58.8695,59.2276,58.771,59.0575,2671482.0
2022-04-25 15:00:00,65.97,66.3,65.82,66.23,4435859.0,59.0575,59.3529,58.9232,59.2902,4435859.0
2022-04-26 09:30:00,65.72,65.76,65.49,65.54,1341055.0,58.8337,58.8695,58.6278,58.6725,1341055.0
2022-04-26 10:00:00,65.54,65.65,65.02,65.02,2424000.0,58.6725,58.771,58.207,58.207,2424000.0
2022-04-26 11:00:00,65.01,65.02,64.71,64.73,2466757.0,58.1981,58.207,57.9295,57.9474,2466757.0
2022-04-26 12:00:00,64.73,65.12,64.72,65.11,1745544.0,57.9474,58.2966,57.9385,58.2876,1745544.0
2022-04-26 13:00:00,65.11,65.12,64.66,64.71,2020609.0,58.2876,58.2966,57.8848,57.9295,2020609.0
2022-04-26 14:00:00,64.71,64.86,64.65,64.82,2274059.0,57.9295,58.0638,57.8758,58.028,2274059.0
2022-04-26 15:00:00,64.81,64.86,64.36,64.39,4024252.0,58.019,58.0638,57.6162,57.643,4024252.0
2022-04-27 09:30:00,64.63,65.02,64.6,64.87,1455085.0,57.8579,58.207,57.831,58.0728,1455085.0
2022-04-27 10:00:00,64.86,64.93,64.29,64.48,2478506.0,58.0638,58.1265,57.5535,57.7236,2478506.0
2022-04-27 11:00:00,64.48,64.81,64.45,64.69,2878508.0,57.7236,58.019,57.6968,57.9116,2878508.0
2022-04-27 12:00:00,64.7,65.1,64.63,65.02,2275788.0,57.9206,58.2787,57.8579,58.207,2275788.0
2022-04-27 13:00:00,65.03,65.09,64.83,65.07,2394817.0,58.216,58.2697,58.0369,58.2518,2394817.0
2022-04-27 14:00:00,65.06,65.06,64.67,64.72,2100738.0,58.2428,58.2428,57.8937,57.9385,2100738.0
2022-04-27 15:00:00,64.72,64.77,64.57,64.69,6854609.0,57.9385,57.9832,57.8042,57.9116,6854609.0
2022-04-28 09:30:00,65.11,65.12,64.84,64.86,1797093.0,58.2876,58.2966,58.0459,58.0638,1797093.0
2022-04-28 10:00:00,64.86,64.91,64.52,64.81,2116714.0,58.0638,58.1086,57.7594,58.019,2116714.0
2022-04-28 11:00:00,64.82,65.12,64.8,64.96,1765213.0,58.028,58.2966,58.0101,58.1533,1765213.0
2022-04-28 12:00:00,64.96,65.49,64.9,65.43,1513729.0,58.1533,58.6278,58.0996,58.5741,1513729.0
2022-04-28 13:00:00,65.43,65.56,65.37,65.49,1919566.0,58.5741,58.6905,58.5204,58.6278,1919566.0
2022-04-28 14:00:00,65.5,65.66,65.45,65.61,1293675.0,58.6367,58.78,58.592,58.7352,1293675.0
2022-04-28 15:00:00,65.6,65.72,65.49,65.64,3372702.0,58.7263,58.8337,58.6278,58.7621,3372702.0
2022-04-29 09:30:00,65.81,66.2,65.78,66.17,1762515.0,58.9143,59.2634,58.8874,59.2365,1762515.0
2022-04-29 10:00:00,66.18,66.2,65.65,65.82,4550648.0,59.2455,59.2634,58.771,58.9232,4550648.0
2022-04-29 11:00:00,65.81,65.93,65.63,65.77,1868258.0,58.9143,59.0217,58.7531,58.8784,1868258.0
2022-04-29 12:00:00,65.75,65.76,65.42,65.47,1109940.0,58.8605,58.8695,58.5651,58.6099,1109940.0
2022-04-29 13:00:00,65.46,65.79,65.46,65.57,1190898.0,58.6009,58.8964,58.6009,58.6994,1190898.0
2022-04-29 14:00:00,65.57,65.6,65.28,65.37,2161587.0,58.6994,58.7263,58.4398,58.5204,2161587.0
2022-04-29 15:00:00,65.36,65.38,64.76,64.8,7421781.0,58.5114,58.5293,57.9743,58.0101,7421781.0
2022-05-02 09:30:00,64.48,64.76,64.33,64.62,2039254.0,57.7236,57.9743,57.5893,57.8489,2039254.0
2022-05-02 10:00:00,64.63,64.91,64.37,64.49,3640886.0,57.8579,58.1086,57.6251,57.7326,3640886.0
2022-05-02 11:00:00,64.5,64.51,64.22,64.5,4666982.0,57.7415,57.7505,57.4909,57.7415,4666982.0
2022-05-02 12:00:00,64.5,64.6,64.13,64.18,3399660.0,57.7415,57.831,57.4103,57.4551,3399660.0
2022-05-02 13:00:00,64.19,64.26,63.97,64.07,2873817.0,57.464,57.5267,57.2671,57.3566,2873817.0
2022-05-02 14:00:00,64.07,64.2,63.87,64.01,3671506.0,57.3566,57.473,57.1775,57.3029,3671506.0
2022-05-02 15:00:00,64.01,64.69,64.01,64.61,6568635.0,57.3029,57.9116,57.3029,57.84,6568635.0
2022-05-03 09:30:00,65.0,65.09,64.83,65.04,2738651.0,58.1891,58.2697,58.0369,58.2249,2738651.0
2022-05-03 10:00:00,65.05,65.18,64.86,65.01,2062686.0,58.2339,58.3503,58.0638,58.1981,2062686.0
2022-05-03 11:00:00,65.01,65.26,64.98,65.14,1897860.0,58.1981,58.4219,58.1712,58.3145,1897860.0
2022-05-03 12:00:00,65.14,65.21,64.9,65.05,1876975.0,58.3145,58.3771,58.0996,58.2339,1876975.0
2022-05-03 13:00:00,65.06,65.32,65.05,65.19,1517401.0,58.2428,58.4756,58.2339,58.3592,1517401.0
2022-05-03 14:00:00,65.19,65.24,64.84,65.22,2424695.0,58.3592,58.404,58.0459,58.3861,2424695.0
2022-05-03 15:00:00,65.23,65.3,64.94,65.1,5233623.0,58.395,58.4577,58.1354,58.2787,5233623.0
2022-05-04 09:30:00,65.12,65.12,64.81,64.82,2001748.0,58.2966,58.2966,58.019,58.028,2001748.0
2022-05-04 10:00:00,64.82,64.84,64.6,64.67,3118809.0,58.028,58.0459,57.831,57.8937,3118809.0
2022-05-04 11:00:00,64.67,64.7,64.48,64.63,3268023.0,57.8937,57.9206,57.7236,57.8579,3268023.0
2022-05-04 12:00:00,64.64,64.86,64.55,64.86,1693230.0,57.8669,58.0638,57.7863,58.0638,1693230.0
2022-05-04 13:00:00,64.86,64.9,64.71,64.81,1939802.0,58.0638,58.0996,57.9295,58.019,1939802.0
2022-05-04 14:00:00,64.89,65.79,64.31,65.7,3977662.0,58.0907,58.8964,57.5714,58.8158,3977662.0
2022-05-04 15:00:00,65.71,66.29,65.53,66.17,5247113.0,58.8247,59.344,58.6636,59.2365,5247113.0
2022-05-05 09:30:00,65.21,65.27,64.91,64.98,1376897.0,58.3771,58.4308,58.1086,58.1712,1376897.0
2022-05-05 10:00:00,64.98,64.98,64.25,64.35,4683886.0,58.1712,58.1712,57.5177,57.6072,4683886.0
2022-05-05 11:00:00,64.35,64.35,63.64,63.68,3233899.0,57.6072,57.6072,56.9716,57.0074,3233899.0
2022-05-05 12:00:00,63.67,63.95,63.54,63.92,2529889.0,56.9985,57.2492,56.8821,57.2223,2529889.0
2022-05-05 13:00:00,63.94,64.17,63.78,63.84,1750098.0,57.2402,57.4461,57.097,57.1507,1750098.0
2022-05-05 14:00:00,63.83,64.04,63.68,63.85,2101305.0,57.1417,57.3297,57.0074,57.1596,2101305.0
2022-05-05 15:00:00,63.86,64.07,63.62,64.04,4885458.0,57.1686,57.3566,56.9537,57.3297,4885458.0
2022-05-06 09:30:00,63.58,63.64,63.0,63.02,1401950.0,56.9179,56.9716,56.3987,56.4166,1401950.0
2022-05-06 10:00:00,63.02,63.63,63.01,63.55,3849259.0,56.4166,56.9627,56.4076,56.8911,3849259.0
2022-05-06 11:00:00,63.55,63.78,63.17,63.19,3830577.0,56.8911,57.097,56.5509,56.5688,3830577.0
2022-05-06 12:00:00,63.19,63.66,63.15,63.64,2483476.0,56.5688,56.9895,56.533,56.9716,2483476.0
2022-05-06 13:00:00,63.65,63.75,63.26,63.28,2215398.0,56.9806,57.0701,56.6315,56.6494,2215398.0
2022-05-06 14:00:00,63.28,63.34,63.03,63.14,2112427.0,56.6494,56.7031,56.4256,56.524,2112427.0
2022-05-06 15:00:00,63.15,63.54,62.98,63.37,4940570.0,56.533,56.8821,56.3808,56.7299,4940570.0
2022-05-09 09:30:00,62.23,62.28,61.94,62.03,1628676.0,55.7094,55.7541,55.4498,55.5303,1628676.0
2022-05-09 10:00:00,62.03,62.08,61.66,61.68,2998320.0,55.5303,55.5751,55.1991,55.217,2998320.0
2022-05-09 11:00:00,61.67,61.86,61.35,61.78,2366384.0,55.2081,55.3781,54.9216,55.3065,2366384.0
2022-05-09 12:00:00,61.77,62.17,61.63,61.78,4505858.0,55.2976,55.6557,55.1722,55.3065,4505858.0
2022-05-09 13:00:00,61.78,61.86,61.54,61.68,3226797.0,55.3065,55.3781,55.0917,55.217,3226797.0
2022-05-09 14:00:00,61.68,61.8,61.51,61.75,4199762.0,55.217,55.3244,55.0648,55.2797,4199762.0
2022-05-09 15:00:00,61.76,61.88,61.29,61.4,7643645.0,55.2886,55.3961,54.8679,54.9663,7643645.0
2022-05-10 09:30:00,62.51,62.55,62.14,62.37,1958996.0,55.96,55.9958,55.6288,55.8347,1958996.0
2022-05-10 10:00:00,62.37,62.46,61.82,61.9,8332512.0,55.8347,55.9153,55.3423,55.414,8332512.0
2022-05-10 11:00:00,61.9,61.97,61.52,61.64,4911410.0,55.414,55.4766,55.0738,55.1812,4911410.0
2022-05-10 12:00:00,61.64,61.76,61.4,61.48,4058488.0,55.1812,55.2886,54.9663,55.038,4058488.0
2022-05-10 13:00:00,61.48,62.14,61.45,62.13,4282683.0,55.038,55.6288,55.0111,55.6199,4282683.0
2022-05-10 14:00:00,62.14,62.15,61.82,61.96,4417246.0,55.6288,55.6378,55.3423,55.4677,4417246.0
2022-05-10 15:00:00,61.97,62.09,61.66,61.87,5777510.0,55.4766,55.584,55.1991,55.3871,5777510.0
2022-05-11 09:30:00,62.1,62.68,61.92,62.53,1732427.0,55.593,56.1122,55.4319,55.9779,1732427.0
2022-05-11 10:00:00,62.52,62.77,62.32,62.51,4982937.0,55.969,56.1928,55.7899,55.96,4982937.0
2022-05-11 11:00:00,62.51,62.83,62.37,62.52,5656563.0,55.96,56.2465,55.8347,55.969,5656563.0
2022-05-11 12:00:00,62.52,62.53,61.99,62.01,3632843.0,55.969,55.9779,55.4945,55.5124,3632843.0
2022-05-11 13:00:00,62.01,62.04,61.61,61.65,3519564.0,55.5124,55.5393,55.1543,55.1902,3519564.0
2022-05-11 14:00:00,61.66,62.11,61.66,61.86,5631899.0,55.1991,55.602,55.1991,55.3781,5631899.0
2022-05-11 15:00:00,61.86,61.87,61.43,61.5,5847486.0,55.3781,55.3871,54.9932,55.0559,5847486.0
2022-05-12 09:30:00,61.17,61.29,60.9,61.11,1425625.0,54.7604,54.8679,54.5187,54.7067,1425625.0
2022-05-12 10:00:00,61.1,61.73,60.99,61.68,3073670.0,54.6978,55.2618,54.5993,55.217,3073670.0
2022-05-12 11:00:00,61.68,61.93,61.13,61.14,2996562.0,55.217,55.4408,54.7246,54.7336,2996562.0
2022-05-12 12:00:00,61.14,61.56,61.06,61.32,2279716.0,54.7336,55.1096,54.662,54.8947,2279716.0
2022-05-12 13:00:00,61.31,61.37,60.92,61.03,5474477.0,54.8858,54.9395,54.5366,54.6351,5474477.0
2022-05-12 14:00:00,61.03,61.15,60.84,60.87,5388749.0,54.6351,54.7425,54.465,54.4919,5388749.0
2022-05-12 15:00:00,60.88,61.38,60.84,61.35,7844068.0,54.5008,54.9484,54.465,54.9216,7844068.0
2022-05-13 09:30:00,62.29,62.54,62.25,62.46,1278548.0,55.7631,55.9869,55.7273,55.9153,1278548.0
2022-05-13 10:00:00,62.47,62.82,62.47,62.72,2383356.0,55.9242,56.2376,55.9242,56.148,2383356.0
2022-05-13 11:00:00,62.71,62.98,62.69,62.96,2944898.0,56.1391,56.3808,56.1212,56.3629,2944898.0
2022-05-13 12:00:00,62.96,63.1,62.93,63.02,1406608.0,56.3629,56.4882,56.336,56.4166,1406608.0
2022-05-13 13:00:00,63.02,63.06,62.75,62.77,1747688.0,56.4166,56.4524,56.1749,56.1928,1747688.0
2022-05-13 14:00:00,62.77,62.92,62.58,62.92,2560982.0,56.1928,56.3271,56.0227,56.3271,2560982.0
2022-05-13 15:00:00,62.92,63.08,62.85,63.08,5513351.0,56.3271,56.4703,56.2644,56.4703,5513351.0
2022-05-16 09:30:00,62.82,62.95,62.68,62.7,1175687.0,56.2376,56.3539,56.1122,56.1301,1175687.0
2022-05-16 10:00:00,62.69,63.03,62.59,62.74,1589863.0,56.1212,56.4256,56.0317,56.1659,1589863.0
2022-05-16 11:00:00,62.74,63.11,62.68,63.11,2228506.0,56.1659,56.4972,56.1122,56.4972,2228506.0
2022-05-16 12:00:00,63.11,63.14,62.92,62.97,1892654.0,56.4972,56.524,56.3271,56.3718,1892654.0
2022-05-16 13:00:00,62.96,63.25,62.93,63.18,1040337.0,56.3629,56.6225,56.336,56.5598,1040337.0
2022-05-16 14:00:00,63.18,63.42,63.12,63.37,1451171.0,56.5598,56.7747,56.5061,56.7299,1451171.0
2022-05-16 15:00:00,63.37,63.42,63.02,63.14,2945839.0,56.7299,56.7747,56.4166,56.524,2945839.0
2022-05-17 09:30:00,64.14,64.21,63.97,64.04,841333.0,57.4192,57.4819,57.2671,57.3297,841333.0
2022-05-17 10:00:00,64.06,64.13,63.82,63.95,1467476.0,57.3476,57.4103,57.1328,57.2492,1467476.0
2022-05-17 11:00:00,63.95,64.19,63.94,64.13,1471900.0,57.2492,57.464,57.2402,57.4103,1471900.0
2022-05-17 12:00:00,64.13,64.26,64.01,64.2,893892.0,57.4103,57.5267,57.3029,57.473,893892.0
2022-05-17 13:00:00,64.2,64.31,64.12,64.2,1362233.0,57.473,57.5714,57.4013,57.473,1362233.0
2022-05-17 14:00:00,64.2,64.35,63.87,64.24,2010349.0,57.473,57.6072,57.1775,57.5088,2010349.0
2022-05-17 15:00:00,64.24,64.37,64.22,64.34,4049405.0,57.5088,57.6251,57.4909,57.5983,4049405.0
2022-05-18 09:30:00,63.77,63.87,63.62,63.63,1160119.0,57.088,57.1775,56.9537,56.9627,1160119.0
2022-05-18 10:00:00,63.64,63.79,63.55,63.77,970714.0,56.9716,57.1059,56.8911,57.088,970714.0
2022-05-18 11:00:00,63.77,63.77,63.27,63.27,1315951.0,57.088,57.088,56.6404,56.6404,1315951.0
2022-05-18 12:00:00,63.27,63.37,63.15,63.35,675155.0,56.6404,56.7299,56.533,56.712,675155.0
2022-05-18 13:00:00,63.36,63.36,62.96,62.99,1679500.0,56.721,56.721,56.3629,56.3897,1679500.0
2022-05-18 14:00:00,62.98,63.1,62.83,62.86,1694026.0,56.3808,56.4882,56.2465,56.2734,1694026.0
2022-05-18 15:00:00,62.85,62.96,62.7,62.82,4198810.0,56.2644,56.3629,56.1301,56.2376,4198810.0
2022-05-19 09:30:00,62.75,63.1,62.75,62.94,1341470.0,56.1749,56.4882,56.1749,56.345,1341470.0
2022-05-19 10:00:00,62.93,63.35,62.92,63.28,2074243.0,56.336,56.712,56.3271,56.6494,2074243.0
2022-05-19 11:00:00,63.27,63.66,63.14,63.53,2101564.0,56.6404,56.9895,56.524,56.8732,2101564.0
2022-05-19 12:00:00,63.54,63.63,63.24,63.4,1632827.0,56.8821,56.9627,56.6135,56.7568,1632827.0
2022-05-19 13:00:00,63.39,63.68,63.22,63.66,1639136.0,56.7478,57.0074,56.5956,56.9895,1639136.0
2022-05-19 14:00:00,63.66,63.74,63.46,63.7,1926615.0,56.9895,57.0612,56.8105,57.0253,1926615.0
2022-05-19 15:00:00,63.7,63.81,63.35,63.46,3390911.0,57.0253,57.1238,56.712,56.8105,3390911.0
2022-05-20 09:30:00,64.24,64.24,64.02,64.14,1219368.0,57.5088,57.5088,57.3118,57.4192,1219368.0
2022-05-20 10:00:00,64.14,64.15,63.65,63.65,1636054.0,57.4192,57.4282,56.9806,56.9806,1636054.0
2022-05-20 11:00:00,63.64,63.75,63.51,63.61,1634181.0,56.9716,57.0701,56.8553,56.9448,1634181.0
2022-05-20 12:00:00,63.61,63.62,63.25,63.33,1248956.0,56.9448,56.9537,56.6225,56.6941,1248956.0
2022-05-20 13:00:00,63.33,63.42,63.07,63.35,1641472.0,56.6941,56.7747,56.4614,56.712,1641472.0
2022-05-20 14:00:00,63.35,63.49,63.1,63.36,1409112.0,56.712,56.8374,56.4882,56.721,1409112.0
2022-05-20 15:00:00,63.37,63.93,63.25,63.88,2153263.0,56.7299,57.2312,56.6225,57.1865,2153263.0
2022-05-23 09:30:00,64.56,64.82,64.46,64.64,876217.0,57.7952,58.028,57.7057,57.8669,876217.0
2022-05-23 10:00:00,64.65,64.86,64.46,64.75,5350298.0,57.8758,58.0638,57.7057,57.9653,5350298.0
2022-05-23 11:00:00,64.75,65.08,64.72,65.0,2237390.0,57.9653,58.2607,57.9385,58.1891,2237390.0
2022-05-23 12:00:00,65.0,65.09,64.84,64.9,706015.0,58.1891,58.2697,58.0459,58.0996,706015.0
2022-05-23 13:00:00,64.9,64.98,64.72,64.94,1027710.0,58.0996,58.1712,57.9385,58.1354,1027710.0
2022-05-23 14:00:00,64.95,65.06,64.89,64.93,1277469.0,58.1444,58.2428,58.0907,58.1265,1277469.0
2022-05-23 15:00:00,64.94,65.02,64.81,64.95,4023181.0,58.1354,58.207,58.019,58.1444,4023181.0
2022-05-24 09:30:00,64.73,64.87,64.6,64.77,821615.0,57.9474,58.0728,57.831,57.9832,821615.0
2022-05-24 10:00:00,64.76,64.76,64.35,64.45,6664193.0,57.9743,57.9743,57.6072,57.6968,6664193.0
2022-05-24 11:00:00,64.44,64.68,64.34,64.61,1270851.0,57.6878,57.9027,57.5983,57.84,1270851.0
2022-05-24 12:00:00,64.6,64.84,64.49,64.6,1397477.0,57.831,58.0459,57.7326,57.831,1397477.0
2022-05-24 13:00:00,64.6,64.74,64.45,64.69,2281430.0,57.831,57.9564,57.6968,57.9116,2281430.0
2022-05-24 14:00:00,64.69,64.85,64.45,64.53,1896586.0,57.9116,58.0548,57.6968,57.7684,1896586.0
2022-05-24 15:00:00,64.53,64.98,64.51,64.77,5039391.0,57.7684,58.1712,57.7505,57.9832,5039391.0
2022-05-25 09:30:00,64.33,64.55,64.3,64.47,1171955.0,57.5893,57.7863,57.5625,57.7147,1171955.0
2022-05-25 10:00:00,64.47,64.8,64.4,64.68,1663607.0,57.7147,58.0101,57.652,57.9027,1663607.0
2022-05-25 11:00:00,64.69,64.72,64.48,64.58,1342465.0,57.9116,57.9385,57.7236,57.8131,1342465.0
2022-05-25 12:00:00,64.58,64.64,64.36,64.5,645691.0,57.8131,57.8669,57.6162,57.7415,645691.0
2022-05-25 13:00:00,64.5,64.62,64.37,64.6,1030117.0,57.7415,57.8489,57.6251,57.831,1030117.0
2022-05-25 14:00:00,64.6,64.95,64.38,64.91,3178920.0,57.831,58.1444,57.6341,58.1086,3178920.0
2022-05-25 15:00:00,64.92,65.08,64.74,64.78,1992940.0,58.1175,58.2607,57.9564,57.9922,1992940.0
2022-05-26 09:30:00,64.92,65.3,64.89,65.26,786054.0,58.1175,58.4577,58.0907,58.4219,786054.0
2022-05-26 10:00:00,65.26,65.44,65.23,65.35,816387.0,58.4219,58.583,58.395,58.5025,816387.0
2022-05-26 11:00:00,65.36,65.52,65.35,65.45,978271.0,58.5114,58.6546,58.5025,58.592,978271.0
2022-05-26 12:00:00,65.45,65.55,65.43,65.54,1217679.0,58.592,58.6815,58.5741,58.6725,1217679.0
2022-05-26 13:00:00,65.54,65.62,65.46,65.54,673734.0,58.6725,58.7442,58.6009,58.6725,673734.0
2022-05-26 14:00:00,65.54,65.6,65.47,65.53,856105.0,58.6725,58.7263,58.6099,58.6636,856105.0
2022-05-26 15:00:00,65.53,65.67,65.42,65.53,2893634.0,58.6636,58.7889,58.5651,58.6636,2893634.0
2022-05-27 09:30:00,65.97,66.22,65.91,66.19,875469.0,59.0575,59.2813,59.0038,59.2544,875469.0
2022-05-27 10:00:00,66.2,66.23,66.01,66.02,2037401.0,59.2634,59.2902,59.0933,59.1023,2037401.0
2022-05-27 11:00:00,66.03,66.22,65.95,66.18,3617595.0,59.1112,59.2813,59.0396,59.2455,3617595.0
2022-05-27 12:00:00,66.18,66.21,66.06,66.12,848867.0,59.2455,59.2723,59.1381,59.1918,848867.0
2022-05-27 13:00:00,66.11,66.15,66.06,66.1,863062.0,59.1828,59.2186,59.1381,59.1739,863062.0
2022-05-27 14:00:00,66.11,66.22,66.08,66.21,940943.0,59.1828,59.2813,59.156,59.2723,940943.0
2022-05-27 15:00:00,66.21,66.3,66.19,66.28,1134298.0,59.2723,59.3529,59.2544,59.335,1134298.0
2022-05-31 09:30:00,66.13,66.13,65.8,65.92,1607040.0,59.2007,59.2007,58.9053,59.0127,1607040.0
2022-05-31 10:00:00,65.9,66.1,65.76,66.01,1635508.0,58.9948,59.1739,58.8695,59.0933,1635508.0
2022-05-31 11:00:00,66.01,66.27,65.76,66.25,1553379.0,59.0933,59.3261,58.8695,59.3082,1553379.0
2022-05-31 12:00:00,66.25,66.35,66.07,66.21,1614022.0,59.3082,59.3977,59.147,59.2723,1614022.0
2022-05-31 13:00:00,66.21,66.27,66.06,66.27,1275619.0,59.2723,59.3261,59.1381,59.3261,1275619.0
2022-05-31 14:00:00,66.26,66.28,65.88,65.97,1481511.0,59.3171,59.335,58.9769,59.0575,1481511.0
2022-05-31 15:00:00,65.97,66.14,65.87,65.9,2886086.0,59.0575,59.2097,58.968,58.9948,2886086.0
2022-06-01 09:30:00,66.32,66.34,66.08,66.11,581032.0,59.3708,59.3887,59.156,59.1828,581032.0
2022-06-01 10:00:00,66.1,66.12,65.43,65.54,946009.0,59.1739,59.1918,58.5741,58.6725,946009.0
2022-06-01 11:00:00,65.53,65.54,65.01,65.1,2099168.0,58.6636,58.6725,58.1981,58.2787,2099168.0
2022-06-01 12:00:00,65.1,65.24,65.03,65.16,790816.0,58.2787,58.404,58.216,58.3324,790816.0
2022-06-01 13:00:00,65.17,65.43,65.14,65.38,1013577.0,58.3413,58.5741,58.3145,58.5293,1013577.0
2022-06-01 14:00:00,65.38,65.65,65.36,65.53,2538058.0,58.5293,58.771,58.5114,58.6636,2538058.0
2022-06-01 15:00:00,65.53,65.63,65.21,65.22,2409744.0,58.6636,58.7531,58.3771,58.3861,2409744.0
2022-06-02 09:30:00,65.77,65.83,65.49,65.59,806587.0,58.8784,58.9322,58.6278,58.7173,806587.0
2022-06-02 10:00:00,65.58,65.84,65.5,65.77,1462208.0,58.7084,58.9411,58.6367,58.8784,1462208.0
2022-06-02 11:00:00,65.77,66.24,65.74,66.13,1610169.0,58.8784,59.2992,58.8516,59.2007,1610169.0
2022-06-02 12:00:00,66.14,66.39,66.1,66.36,913680.0,59.2097,59.4335,59.1739,59.4066,913680.0
2022-06-02 13:00:00,66.36,66.4,66.25,66.37,990877.0,59.4066,59.4424,59.3082,59.4156,990877.0
2022-06-02 14:00:00,66.37,66.44,66.3,66.3,1279714.0,59.4156,59.4782,59.3529,59.3529,1279714.0
2022-06-02 15:00:00,66.3,66.59,66.28,66.59,1924261.0,59.3529,59.6125,59.335,59.6125,1924261.0
2022-06-03 09:30:00,65.77,65.87,65.6,65.82,514104.0,58.8784,58.968,58.7263,58.9232,514104.0
2022-06-03 10:00:00,65.82,65.9,65.56,65.62,1335088.0,58.9232,58.9948,58.6905,58.7442,1335088.0
2022-06-03 11:00:00,65.63,65.63,65.42,65.5,917599.0,58.7531,58.7531,58.5651,58.6367,917599.0
2022-06-03 12:00:00,65.5,65.74,65.47,65.74,599540.0,58.6367,58.8516,58.6099,58.8516,599540.0
2022-06-03 13:00:00,65.73,65.82,65.53,65.56,702634.0,58.8426,58.9232,58.6636,58.6905,702634.0
2022-06-03 14:00:00,65.56,65.7,65.52,65.66,580665.0,58.6905,58.8158,58.6546,58.78,580665.0
2022-06-03 15:00:00,65.66,65.68,65.51,65.59,1161474.0,58.78,58.7979,58.6457,58.7173,1161474.0
2022-06-06 09:30:00,66.31,66.42,66.24,66.36,636223.0,59.3619,59.4603,59.2992,59.4066,636223.0
2022-06-06 10:00:00,66.37,66.47,66.22,66.38,1275790.0,59.4156,59.5051,59.2813,59.4245,1275790.0
2022-06-06 11:00:00,66.38,66.41,65.93,66.04,817914.0,59.4245,59.4514,59.0217,59.1202,817914.0
2022-06-06 12:00:00,66.03,66.04,65.75,65.96,601278.0,59.1112,59.1202,58.8605,59.0485,601278.0
2022-06-06 13:00:00,65.95,66.04,65.86,66.03,1173425.0,59.0396,59.1202,58.959,59.1112,1173425.0
2022-06-06 14:00:00,66.04,66.04,65.72,65.81,853378.0,59.1202,59.1202,58.8337,58.9143,853378.0
2022-06-06 15:00:00,65.8,65.95,65.72,65.87,1592961.0,58.9053,59.0396,58.8337,58.968,1592961.0
2022-06-07 09:30:00,65.21,65.53,65.11,65.35,1035723.0,58.3771,58.6636,58.2876,58.5025,1035723.0
2022-06-07 10:00:00,65.36,65.86,65.32,65.8,1334486.0,58.5114,58.959,58.4756,58.9053,1334486.0
2022-06-07 11:00:00,65.8,65.85,65.66,65.76,1069852.0,58.9053,58.9501,58.78,58.8695,1069852.0
2022-06-07 12:00:00,65.77,65.84,65.66,65.83,939029.0,58.8784,58.9411,58.78,58.9322,939029.0
2022-06-07 13:00:00,65.83,65.88,65.78,65.83,897695.0,58.9322,58.9769,58.8874,58.9322,897695.0
2022-06-07 14:00:00,65.82,66.05,65.8,65.94,995880.0,58.9232,59.1291,58.9053,59.0306,995880.0
2022-06-07 15:00:00,65.94,66.08,65.93,66.05,1905693.0,59.0306,59.156,59.0217,59.1291,1905693.0
2022-06-08 09:30:00,65.34,65.61,65.29,65.57,645707.0,58.4935,58.7352,58.4487,58.6994,645707.0
2022-06-08 10:00:00,65.56,65.56,65.34,65.47,715656.0,58.6905,58.6905,58.4935,58.6099,715656.0
2022-06-08 11:00:00,65.47,65.63,65.42,65.57,616000.0,58.6099,58.7531,58.5651,58.6994,616000.0
2022-06-08 12:00:00,65.56,65.62,65.23,65.37,1243561.0,58.6905,58.7442,58.395,58.5204,1243561.0
2022-06-08 13:00:00,65.36,65.37,65.12,65.2,743231.0,58.5114,58.5204,58.2966,58.3682,743231.0
2022-06-08 14:00:00,65.2,65.25,65.09,65.17,768641.0,58.3682,58.4129,58.2697,58.3413,768641.0
2022-06-08 15:00:00,65.17,65.28,65.1,65.14,1529418.0,58.3413,58.4398,58.2787,58.3145,1529418.0
2022-06-09 09:30:00,63.52,63.62,63.34,63.59,627083.0,58.0766,58.1681,57.912,58.1406,627083.0
2022-06-09 10:00:00,63.6,63.61,63.14,63.25,1164212.0,58.1498,58.1589,57.7292,57.8298,1164212.0
2022-06-09 11:00:00,63.24,63.37,63.09,63.23,1311963.0,57.8206,57.9395,57.6835,57.8115,1311963.0
2022-06-09 12:00:00,63.23,63.25,63.07,63.22,783292.0,57.8115,57.8298,57.6652,57.8023,783292.0
2022-06-09 13:00:00,63.23,63.26,63.0,63.14,1134503.0,57.8115,57.8389,57.6012,57.7292,1134503.0
2022-06-09 14:00:00,63.13,63.14,62.86,62.86,1364544.0,57.72,57.7292,57.4732,57.4732,1364544.0
2022-06-09 15:00:00,62.86,62.87,62.45,62.45,2276517.0,57.4732,57.4823,57.0983,57.0983,2276517.0
2022-06-10 09:30:00,61.3,61.4,61.12,61.18,1350653.0,56.0469,56.1383,55.8823,55.9371,1350653.0
2022-06-10 10:00:00,61.18,61.18,60.8,60.99,1323560.0,55.9371,55.9371,55.5897,55.7634,1323560.0
2022-06-10 11:00:00,60.99,61.04,60.78,60.92,1746832.0,55.7634,55.8091,55.5714,55.6994,1746832.0
2022-06-10 12:00:00,60.91,61.03,60.82,60.89,1728249.0,55.6903,55.8,55.608,55.672,1728249.0
2022-06-10 13:00:00,60.89,61.14,60.82,60.98,1853757.0,55.672,55.9006,55.608,55.7543,1853757.0
2022-06-10 14:00:00,60.98,61.19,60.92,61.16,1725582.0,55.7543,55.9463,55.6994,55.9189,1725582.0
2022-06-10 15:00:00,61.16,61.26,60.94,60.94,1752101.0,55.9189,56.0103,55.7177,55.7177,1752101.0
2022-06-13 09:30:00,59.43,59.67,59.32,59.36,1430966.0,54.3371,54.5565,54.2365,54.2731,1430966.0
2022-06-13 10:00:00,59.35,59.41,58.89,58.92,3030434.0,54.264,54.3188,53.8434,53.8708,3030434.0
2022-06-13 11:00:00,58.92,59.28,58.87,59.19,2743219.0,53.8708,54.2,53.8251,54.1177,2743219.0
2022-06-13 12:00:00,59.19,59.58,59.15,59.21,2225845.0,54.1177,54.4743,54.0811,54.136,2225845.0
2022-06-13 13:00:00,59.21,59.5,59.14,59.43,2096748.0,54.136,54.4011,54.072,54.3371,2096748.0
2022-06-13 14:00:00,59.43,59.43,59.11,59.13,3428859.0,54.3371,54.3371,54.0445,54.0628,3428859.0
2022-06-13 15:00:00,59.12,59.4,58.78,58.93,4595255.0,54.0537,54.3097,53.7428,53.88,4595255.0
2022-06-14 09:30:00,58.9,59.01,58.65,59.0,1636486.0,53.8525,53.9531,53.624,53.944,1636486.0
2022-06-14 10:00:00,58.99,59.05,58.41,58.54,3141479.0,53.9348,53.9897,53.4045,53.5234,3141479.0
2022-06-14 11:00:00,58.53,58.64,58.2,58.32,1945564.0,53.5142,53.6148,53.2125,53.3222,1945564.0
2022-06-14 12:00:00,58.31,58.31,58.1,58.24,1951034.0,53.3131,53.3131,53.1211,53.2491,1951034.0
2022-06-14 13:00:00,58.24,58.57,58.04,58.13,2908812.0,53.2491,53.5508,53.0662,53.1485,2908812.0
2022-06-14 14:00:00,58.13,58.3,58.01,58.02,2762085.0,53.1485,53.304,53.0388,53.0479,2762085.0
2022-06-14 15:00:00,58.02,58.34,57.83,58.34,5120611.0,53.0479,53.3405,52.8742,53.3405,5120611.0
2022-06-15 09:30:00,58.97,59.14,58.84,59.08,1728761.0,53.9165,54.072,53.7977,54.0171,1728761.0
2022-06-15 10:00:00,59.09,59.24,58.94,59.03,1816179.0,54.0263,54.1634,53.8891,53.9714,1816179.0
2022-06-15 11:00:00,59.02,59.05,58.78,58.83,1860746.0,53.9623,53.9897,53.7428,53.7885,1860746.0
2022-06-15 12:00:00,58.83,58.94,58.66,58.68,1588756.0,53.7885,53.8891,53.6331,53.6514,1588756.0
2022-06-15 13:00:00,58.67,59.05,58.66,58.97,1707174.0,53.6422,53.9897,53.6331,53.9165,1707174.0
2022-06-15 14:00:00,58.97,59.5,58.23,59.03,4005408.0,53.9165,54.4011,53.24,53.9714,4005408.0
2022-06-15 15:00:00,59.03,59.76,59.0,59.44,4242909.0,53.9714,54.6388,53.944,54.3463,4242909.0
2022-06-16 09:30:00,58.01,58.16,57.85,57.88,1138777.0,53.0388,53.1759,52.8925,52.9199,1138777.0
2022-06-16 10:00:00,57.88,58.07,57.74,57.91,2606975.0,52.9199,53.0937,52.7919,52.9474,2606975.0
2022-06-16 11:00:00,57.91,58.29,57.89,58.23,2150447.0,52.9474,53.2948,52.9291,53.24,2150447.0
2022-06-16 12:00:00,58.23,58.48,58.02,58.37,2056459.0,53.24,53.4685,53.0479,53.368,2056459.0
2022-06-16 13:00:00,58.37,58.54,58.28,58.3,2566725.0,53.368,53.5234,53.2857,53.304,2566725.0
2022-06-16 14:00:00,58.29,58.32,58.03,58.11,2834203.0,53.2948,53.3222,53.0571,53.1302,2834203.0
2022-06-16 15:00:00,58.1,58.34,58.06,58.15,4330720.0,53.1211,53.3405,53.0845,53.1668,4330720.0
2022-06-17 09:30:00,58.16,58.41,58.08,58.32,1020043.0,53.1759,53.4045,53.1028,53.3222,1020043.0
2022-06-17 10:00:00,58.33,58.33,57.62,57.7,2084420.0,53.3314,53.3314,52.6822,52.7554,2084420.0
2022-06-17 11:00:00,57.69,58.01,57.6,57.69,2122247.0,52.7462,53.0388,52.6639,52.7462,2122247.0
2022-06-17 12:00:00,57.68,57.92,57.61,57.87,3785803.0,52.7371,52.9565,52.6731,52.9108,3785803.0
2022-06-17 13:00:00,57.87,58.2,57.84,58.07,2028499.0,52.9108,53.2125,52.8834,53.0937,2028499.0
2022-06-17 14:00:00,58.07,58.26,58.02,58.06,1681372.0,53.0937,53.2674,53.0479,53.0845,1681372.0
2022-06-17 15:00:00,58.06,58.14,57.85,57.93,3119278.0,53.0845,53.1577,52.8925,52.9657,3119278.0
2022-06-21 09:30:00,58.94,59.08,58.87,59.07,1371865.0,53.8891,54.0171,53.8251,54.008,1371865.0
2022-06-21 10:00:00,59.06,59.13,58.92,59.08,1350694.0,53.9988,54.0628,53.8708,54.0171,1350694.0
2022-06-21 11:00:00,59.09,59.1,58.82,58.83,1958370.0,54.0263,54.0354,53.7794,53.7885,1958370.0
2022-06-21 12:00:00,58.83,58.94,58.8,58.93,1019368.0,53.7885,53.8891,53.7611,53.88,1019368.0
2022-06-21 13:00:00,58.93,58.97,58.79,58.81,1430882.0,53.88,53.9165,53.752,53.7702,1430882.0
2022-06-21 14:00:00,58.8,58.89,58.74,58.89,1454726.0,53.7611,53.8434,53.7062,53.8434,1454726.0
2022-06-21 15:00:00,58.89,58.96,58.78,58.78,5424928.0,53.8434,53.9074,53.7428,53.7428,5424928.0
2022-06-22 09:30:00,58.14,58.5,58.04,58.39,1273991.0,53.1577,53.4868,53.0662,53.3862,1273991.0
2022-06-22 10:00:00,58.39,58.93,58.27,58.88,1967854.0,53.3862,53.88,53.2765,53.8342,1967854.0
2022-06-22 11:00:00,58.87,58.88,58.42,58.43,2350778.0,53.8251,53.8342,53.4137,53.4228,2350778.0
2022-06-22 12:00:00,58.43,58.59,58.38,58.58,1130887.0,53.4228,53.5691,53.3771,53.56,1130887.0
2022-06-22 13:00:00,58.59,58.75,58.48,58.72,1349293.0,53.5691,53.7154,53.4685,53.688,1349293.0
2022-06-22 14:00:00,58.72,58.85,58.61,58.66,2530908.0,53.688,53.8068,53.5874,53.6331,2530908.0
2022-06-22 15:00:00,58.67,58.72,58.4,58.41,3634464.0,53.6422,53.688,53.3954,53.4045,3634464.0
2022-06-23 09:30:00,58.3,58.35,58.09,58.35,1154806.0,53.304,53.3497,53.1119,53.3497,1154806.0
2022-06-23 10:00:00,58.34,58.4,58.05,58.35,1780596.0,53.3405,53.3954,53.0754,53.3497,1780596.0
2022-06-23 11:00:00,58.33,58.39,57.98,57.99,1510507.0,53.3314,53.3862,53.0114,53.0205,1510507.0
2022-06-23 12:00:00,58.0,58.0,57.74,57.8,1562639.0,53.0297,53.0297,52.7919,52.8468,1562639.0
2022-06-23 13:00:00,57.8,57.91,57.72,57.87,1093862.0,52.8468,52.9474,52.7737,52.9108,1093862.0
2022-06-23 14:00:00,57.87,58.05,57.83,58.03,1545277.0,52.9108,53.0754,52.8742,53.0571,1545277.0
2022-06-23 15:00:00,58.03,58.35,57.99,58.34,2886129.0,53.0571,53.3497,53.0205,53.3405,2886129.0
2022-06-24 09:30:00,59.11,59.34,59.06,59.25,1094134.0,54.0445,54.2548,53.9988,54.1725,1094134.0
2022-06-24 10:00:00,59.25,59.77,59.24,59.57,1860204.0,54.1725,54.648,54.1634,54.4651,1860204.0
2022-06-24 11:00:00,59.57,59.72,59.55,59.62,1576437.0,54.4651,54.6023,54.4468,54.5108,1576437.0
2022-06-24 12:00:00,59.63,59.71,59.61,59.71,1714852.0,54.52,54.5931,54.5017,54.5931,1714852.0
2022-06-24 13:00:00,59.7,59.74,59.62,59.65,1346731.0,54.584,54.6206,54.5108,54.5383,1346731.0
2022-06-24 14:00:00,59.66,59.78,59.65,59.78,1261889.0,54.5474,54.6571,54.5383,54.6571,1261889.0
2022-06-24 15:00:00,59.77,60.07,59.72,60.06,3465433.0,54.648,54.9223,54.6023,54.9131,3465433.0
2022-06-27 09:30:00,59.97,59.99,59.73,59.8,1076753.0,54.8308,54.8491,54.6114,54.6754,1076753.0
2022-06-27 10:00:00,59.81,60.12,59.74,60.1,2073418.0,54.6846,54.968,54.6206,54.9497,2073418.0
2022-06-27 11:00:00,60.1,60.21,60.0,60.09,1288108.0,54.9497,55.0503,54.8583,54.9406,1288108.0
2022-06-27 12:00:00,60.08,60.11,59.86,60.01,693350.0,54.9314,54.9588,54.7303,54.8674,693350.0
2022-06-27 13:00:00,60.01,60.02,59.78,59.86,1364651.0,54.8674,54.8766,54.6571,54.7303,1364651.0
2022-06-27 14:00:00,59.86,59.9,59.81,59.83,1697564.0,54.7303,54.7668,54.6846,54.7028,1697564.0
2022-06-27 15:00:00,59.82,59.92,59.72,59.8,2337356.0,54.6937,54.7851,54.6023,54.6754,2337356.0
2022-06-28 09:30:00,60.26,60.47,60.23,60.4,1129610.0,55.096,55.288,55.0686,55.224,1129610.0
2022-06-28 10:00:00,60.39,60.44,60.0,60.12,1519679.0,55.2148,55.2606,54.8583,54.968,1519679.0
2022-06-28 11:00:00,60.11,60.17,59.77,59.79,1526949.0,54.9588,55.0137,54.648,54.6663,1526949.0
2022-06-28 12:00:00,59.78,59.89,59.69,59.79,1682505.0,54.6571,54.7577,54.5748,54.6663,1682505.0
2022-06-28 13:00:00,59.79,59.8,59.57,59.68,1276568.0,54.6663,54.6754,54.4651,54.5657,1276568.0
2022-06-28 14:00:00,59.68,59.75,59.45,59.5,1307981.0,54.5657,54.6297,54.3554,54.4011,1307981.0
2022-06-28 15:00:00,59.49,59.58,59.34,59.36,8403229.0,54.392,54.4743,54.2548,54.2731,8403229.0
2022-06-29 09:30:00,59.42,59.43,59.04,59.3,943184.0,54.328,54.3371,53.9805,54.2183,943184.0
2022-06-29 10:00:00,59.31,59.51,59.15,59.27,1188478.0,54.2274,54.4103,54.0811,54.1908,1188478.0
2022-06-29 11:00:00,59.26,59.35,59.16,59.34,1537771.0,54.1817,54.264,54.0903,54.2548,1537771.0
2022-06-29 12:00:00,59.34,59.35,59.09,59.15,1681166.0,54.2548,54.264,54.0263,54.0811,1681166.0
2022-06-29 13:00:00,59.14,59.29,59.09,59.29,1525761.0,54.072,54.2091,54.0263,54.2091,1525761.0
2022-06-29 14:00:00,59.28,59.38,59.15,59.18,2416408.0,54.2,54.2914,54.0811,54.1085,2416408.0
2022-06-29 15:00:00,59.18,59.27,59.06,59.09,2139223.0,54.1085,54.1908,53.9988,54.0263,2139223.0
2022-06-30 09:30:00,58.03,58.14,57.81,57.88,1039366.0,53.0571,53.1577,52.8559,52.9199,1039366.0
2022-06-30 10:00:00,57.88,58.28,57.83,58.25,2336295.0,52.9199,53.2857,52.8742,53.2582,2336295.0
2022-06-30 11:00:00,58.25,58.68,58.14,58.65,3380095.0,53.2582,53.6514,53.1577,53.624,3380095.0
2022-06-30 12:00:00,58.66,58.89,58.5,58.79,2321581.0,53.6331,53.8434,53.4868,53.752,2321581.0
2022-06-30 13:00:00,58.79,58.87,58.59,58.8,2316413.0,53.752,53.8251,53.5691,53.7611,2316413.0
2022-06-30 14:00:00,58.8,58.84,58.59,58.64,2325090.0,53.7611,53.7977,53.5691,53.6148,2325090.0
2022-06-30 15:00:00,58.64,58.88,58.44,58.87,4565616.0,53.6148,53.8342,53.432,53.8251,4565616.0
2022-07-01 09:30:00,58.1,58.48,58.03,58.42,1901987.0,53.1211,53.4685,53.0571,53.4137,1901987.0
2022-07-01 10:00:00,58.42,58.53,57.87,58.03,2597412.0,53.4137,53.5142,52.9108,53.0571,2597412.0
2022-07-01 11:00:00,58.03,58.38,57.96,58.19,1707090.0,53.0571,53.3771,52.9931,53.2034,1707090.0
2022-07-01 12:00:00,58.2,58.43,58.15,58.29,1006335.0,53.2125,53.4228,53.1668,53.2948,1006335.0
2022-07-01 13:00:00,58.29,58.61,58.28,58.61,962943.0,53.2948,53.5874,53.2857,53.5874,962943.0
2022-07-01 14:00:00,58.6,58.84,58.54,58.79,733629.0,53.5782,53.7977,53.5234,53.752,733629.0
2022-07-01 15:00:00,58.8,58.94,58.71,58.94,1671640.0,53.7611,53.8891,53.6788,53.8891,1671640.0
2022-07-05 09:30:00,57.06,57.22,56.96,57.1,854073.0,52.1702,52.3165,52.0788,52.2068,854073.0
2022-07-05 10:00:00,57.09,57.32,56.99,57.01,2597637.0,52.1976,52.4079,52.1062,52.1245,2597637.0
2022-07-05 11:00:00,57.0,57.16,56.86,57.09,2109400.0,52.1154,52.2616,51.9874,52.1976,2109400.0
2022-07-05 12:00:00,57.09,57.17,56.94,56.98,1223532.0,52.1976,52.2708,52.0605,52.0971,1223532.0
2022-07-05 13:00:00,56.98,57.28,56.97,57.22,1234020.0,52.0971,52.3714,52.0879,52.3165,1234020.0
2022-07-05 14:00:00,57.23,57.55,57.2,57.48,1880748.0,52.3256,52.6182,52.2982,52.5542,1880748.0
2022-07-05 15:00:00,57.49,57.71,57.42,57.69,3426313.0,52.5634,52.7645,52.4994,52.7462,3426313.0
2022-07-06 09:30:00,57.65,57.72,57.51,57.57,1051822.0,52.7097,52.7737,52.5817,52.6365,1051822.0
2022-07-06 10:00:00,57.56,57.66,57.36,57.54,1685932.0,52.6274,52.7188,52.4445,52.6091,1685932.0
2022-07-06 11:00:00,57.55,57.57,57.28,57.41,1131207.0,52.6182,52.6365,52.3714,52.4902,1131207.0
2022-07-06 12:00:00,57.4,57.49,57.31,57.46,791960.0,52.4811,52.5634,52.3988,52.5359,791960.0
2022-07-06 13:00:00,57.47,57.59,57.46,57.55,829711.0,52.5451,52.6548,52.5359,52.6182,829711.0
2022-07-06 14:00:00,57.53,57.83,57.39,57.74,1613296.0,52.5999,52.8742,52.4719,52.7919,1613296.0
2022-07-06 15:00:00,57.75,57.88,57.64,57.76,2755480.0,52.8011,52.9199,52.7005,52.8102,2755480.0
2022-07-07 09:30:00,58.25,58.55,58.18,58.52,819614.0,53.2582,53.5325,53.1942,53.5051,819614.0
2022-07-07 10:00:00,58.52,58.56,58.34,58.5,1724170.0,53.5051,53.5417,53.3405,53.4868,1724170.0
2022-07-07 11:00:00,58.5,58.57,58.42,58.48,952715.0,53.4868,53.5508,53.4137,53.4685,952715.0
2022-07-07 12:00:00,58.48,58.57,58.46,58.51,692648.0,53.4685,53.5508,53.4502,53.496,692648.0
2022-07-07 13:00:00,58.5,58.53,58.39,58.51,1076632.0,53.4868,53.5142,53.3862,53.496,1076632.0
2022-07-07 14:00:00,58.52,58.6,58.51,58.54,906301.0,53.5051,53.5782,53.496,53.5234,906301.0
2022-07-07 15:00:00,58.54,58.63,58.52,58.63,2027701.0,53.5234,53.6057,53.5051,53.6057,2027701.0
2022-07-08 09:30:00,58.54,58.67,58.29,58.36,768505.0,53.5234,53.6422,53.2948,53.3588,768505.0
2022-07-08 10:00:00,58.37,58.93,58.28,58.86,1024090.0,53.368,53.88,53.2857,53.816,1024090.0
2022-07-08 11:00:00,58.87,58.94,58.71,58.82,1357308.0,53.8251,53.8891,53.6788,53.7794,1357308.0
2022-07-08 12:00:00,58.83,58.83,58.5,58.52,709017.0,53.7885,53.7885,53.4868,53.5051,709017.0
2022-07-08 13:00:00,58.52,58.69,58.46,58.64,1274644.0,53.5051,53.6605,53.4502,53.6148,1274644.0
2022-07-08 14:00:00,58.63,58.8,58.6,58.77,922237.0,53.6057,53.7611,53.5782,53.7337,922237.0
2022-07-08 15:00:00,58.78,58.82,58.71,58.77,1226710.0,53.7428,53.7794,53.6788,53.7337,1226710.0
2022-07-11 09:30:00,57.98,58.1,57.78,57.95,949946.0,53.0114,53.1211,52.8285,52.9839,949946.0
2022-07-11 10:00:00,57.94,58.06,57.77,57.94,2478447.0,52.9748,53.0845,52.8194,52.9748,2478447.0
2022-07-11 11:00:00,57.93,58.06,57.92,58.0,843326.0,52.9657,53.0845,52.9565,53.0297,843326.0
2022-07-11 12:00:00,58.01,58.03,57.91,57.97,530596.0,53.0388,53.0571,52.9474,53.0022,530596.0
2022-07-11 13:00:00,57.98,58.15,57.96,58.1,948802.0,53.0114,53.1668,52.9931,53.1211,948802.0
2022-07-11 14:00:00,58.1,58.11,57.9,57.91,1179770.0,53.1211,53.1302,52.9382,52.9474,1179770.0
2022-07-11 15:00:00,57.9,57.94,57.72,57.77,1650961.0,52.9382,52.9748,52.7737,52.8194,1650961.0
2022-07-12 09:30:00,57.69,57.89,57.64,57.71,1177450.0,52.7462,52.9291,52.7005,52.7645,1177450.0
2022-07-12 10:00:00,57.7,57.99,57.64,57.96,6046268.0,52.7554,53.0205,52.7005,52.9931,6046268.0
2022-07-12 11:00:00,57.96,58.15,57.94,58.14,1381197.0,52.9931,53.1668,52.9748,53.1577,1381197.0
2022-07-12 12:00:00,58.14,58.23,58.07,58.17,811640.0,53.1577,53.24,53.0937,53.1851,811640.0
2022-07-12 13:00:00,58.18,58.21,58.07,58.17,919404.0,53.1942,53.2217,53.0937,53.1851,919404.0
2022-07-12 14:00:00,58.18,58.19,57.98,58.0,1646446.0,53.1942,53.2034,53.0114,53.0297,1646446.0
2022-07-12 15:00:00,57.99,58.0,57.64,57.78,2280392.0,53.0205,53.0297,52.7005,52.8285,2280392.0
2022-07-13 09:30:00,57.1,57.41,57.02,57.26,971152.0,52.2068,52.4902,52.1336,52.3531,971152.0
2022-07-13 10:00:00,57.27,57.87,56.99,57.79,2245398.0,52.3622,52.9108,52.1062,52.8377,2245398.0
2022-07-13 11:00:00,57.79,57.94,57.61,57.7,1635825.0,52.8377,52.9748,52.6731,52.7554,1635825.0
2022-07-13 12:00:00,57.71,57.89,57.69,57.87,900229.0,52.7645,52.9291,52.7462,52.9108,900229.0
2022-07-13 13:00:00,57.86,57.98,57.8,57.89,895874.0,52.9017,53.0114,52.8468,52.9291,895874.0
2022-07-13 14:00:00,57.89,57.92,57.64,57.89,1328582.0,52.9291,52.9565,52.7005,52.9291,1328582.0
2022-07-13 15:00:00,57.89,57.89,57.67,57.73,1510317.0,52.9291,52.9291,52.7279,52.7828,1510317.0
2022-07-14 09:30:00,56.55,56.58,56.22,56.32,574145.0,51.7039,51.7313,51.4022,51.4936,574145.0
2022-07-14 10:00:00,56.32,56.39,56.11,56.33,1056398.0,51.4936,51.5576,51.3016,51.5028,1056398.0
2022-07-14 11:00:00,56.34,56.92,56.33,56.82,2231049.0,51.5119,52.0422,51.5028,51.9508,2231049.0
2022-07-14 12:00:00,56.84,56.85,56.33,56.44,1253520.0,51.9691,51.9782,51.5028,51.6033,1253520.0
2022-07-14 13:00:00,56.44,56.67,56.38,56.65,1618609.0,51.6033,51.8136,51.5485,51.7954,1618609.0
2022-07-14 14:00:00,56.65,57.01,56.64,56.94,2023799.0,51.7954,52.1245,51.7862,52.0605,2023799.0
2022-07-14 15:00:00,56.95,56.99,56.83,56.94,3688496.0,52.0696,52.1062,51.9599,52.0605,3688496.0
2022-07-15 09:30:00,57.4,57.44,57.08,57.21,711877.0,52.4811,52.5177,52.1885,52.3074,711877.0
2022-07-15 10:00:00,57.21,57.73,57.21,57.67,2024540.0,52.3074,52.7828,52.3074,52.7279,2024540.0
2022-07-15 11:00:00,57.67,57.85,57.65,57.73,1675497.0,52.7279,52.8925,52.7097,52.7828,1675497.0
2022-07-15 12:00:00,57.73,57.76,57.6,57.65,1312419.0,52.7828,52.8102,52.6639,52.7097,1312419.0
2022-07-15 13:00:00,57.66,57.77,57.65,57.71,867591.0,52.7188,52.8194,52.7097,52.7645,867591.0
2022-07-15 14:00:00,57.72,57.77,57.67,57.72,1030074.0,52.7737,52.8194,52.7279,52.7737,1030074.0
2022-07-15 15:00:00,57.72,57.85,57.63,57.85,2120037.0,52.7737,52.8925,52.6914,52.8925,2120037.0
2022-07-18 09:30:00,58.67,58.78,58.6,58.72,1047877.0,53.6422,53.7428,53.5782,53.688,1047877.0
2022-07-18 10:00:00,58.72,58.82,58.62,58.76,5128050.0,53.688,53.7794,53.5965,53.7245,5128050.0
2022-07-18 11:00:00,58.77,58.79,58.59,58.73,970212.0,53.7337,53.752,53.5691,53.6971,970212.0
2022-07-18 12:00:00,58.72,58.77,58.62,58.62,813205.0,53.688,53.7337,53.5965,53.5965,813205.0
2022-07-18 13:00:00,58.62,58.67,58.31,58.32,1398595.0,53.5965,53.6422,53.3131,53.3222,1398595.0
2022-07-18 14:00:00,58.31,58.4,58.2,58.22,1332349.0,53.3131,53.3954,53.2125,53.2308,1332349.0
2022-07-18 15:00:00,58.2,58.3,58.02,58.13,3390296.0,53.2125,53.304,53.0479,53.1485,3390296.0
2022-07-19 09:30:00,59.17,59.3,59.11,59.29,999927.0,54.0994,54.2183,54.0445,54.2091,999927.0
2022-07-19 10:00:00,59.3,59.62,59.19,59.55,1373603.0,54.2183,54.5108,54.1177,54.4468,1373603.0
2022-07-19 11:00:00,59.56,59.66,59.48,59.56,1033544.0,54.456,54.5474,54.3828,54.456,1033544.0
2022-07-19 12:00:00,59.57,59.59,59.43,59.56,1158943.0,54.4651,54.4834,54.3371,54.456,1158943.0
2022-07-19 13:00:00,59.55,59.63,59.48,59.63,1358591.0,54.4468,54.52,54.3828,54.52,1358591.0
2022-07-19 14:00:00,59.62,59.68,59.52,59.61,2207357.0,54.5108,54.5657,54.4194,54.5017,2207357.0
2022-07-19 15:00:00,59.62,59.69,59.57,59.66,2308322.0,54.5108,54.5748,54.4651,54.5474,2308322.0
2022-07-20 09:30:00,59.54,59.63,59.39,59.4,832702.0,54.4377,54.52,54.3005,54.3097,832702.0
2022-07-20 10:00:00,59.41,59.69,59.34,59.67,1143679.0,54.3188,54.5748,54.2548,54.5565,1143679.0
2022-07-20 11:00:00,59.68,59.68,59.47,59.62,994750.0,54.5657,54.5657,54.3737,54.5108,994750.0
2022-07-20 12:00:00,59.62,59.67,59.21,59.35,698372.0,54.5108,54.5565,54.136,54.264,698372.0
2022-07-20 13:00:00,59.36,59.36,59.02,59.03,1284497.0,54.2731,54.2731,53.9623,53.9714,1284497.0
2022-07-20 14:00:00,59.04,59.33,59.03,59.3,1300807.0,53.9805,54.2457,53.9714,54.2183,1300807.0
2022-07-20 15:00:00,59.3,59.4,59.27,59.3,2164836.0,54.2183,54.3097,54.1908,54.2183,2164836.0
2022-07-21 09:30:00,59.23,59.71,59.16,59.65,723813.0,54.1543,54.5931,54.0903,54.5383,723813.0
2022-07-21 10:00:00,59.68,59.72,59.33,59.71,1885451.0,54.5657,54.6023,54.2457,54.5931,1885451.0
2022-07-21 11:00:00,59.7,59.82,59.56,59.73,728627.0,54.584,54.6937,54.456,54.6114,728627.0
2022-07-21 12:00:00,59.72,59.85,59.7,59.8,1071959.0,54.6023,54.7211,54.584,54.6754,1071959.0
2022-07-21 13:00:00,59.81,59.82,59.59,59.64,1162799.0,54.6846,54.6937,54.4834,54.5291,1162799.0
2022-07-21 14:00:00,59.64,59.78,59.63,59.73,1070628.0,54.5291,54.6571,54.52,54.6114,1070628.0
2022-07-21 15:00:00,59.73,60.05,59.73,60.0,2088727.0,54.6114,54.904,54.6114,54.8583,2088727.0
2022-07-22 09:30:00,60.25,60.62,60.21,60.37,1243952.0,55.0868,55.4251,55.0503,55.1966,1243952.0
2022-07-22 10:00:00,60.37,60.51,60.24,60.36,1225150.0,55.1966,55.3246,55.0777,55.1874,1225150.0
2022-07-22 11:00:00,60.35,60.38,60.04,60.15,1091460.0,55.1783,55.2057,54.8948,54.9954,1091460.0
2022-07-22 12:00:00,60.14,60.16,60.0,60.04,663107.0,54.9863,55.0046,54.8583,54.8948,663107.0
2022-07-22 13:00:00,60.03,60.06,59.8,59.88,989167.0,54.8857,54.9131,54.6754,54.7486,989167.0
2022-07-22 14:00:00,59.88,59.89,59.63,59.68,752309.0,54.7486,54.7577,54.52,54.5657,752309.0
2022-07-22 15:00:00,59.68,59.87,59.64,59.87,1206575.0,54.5657,54.7394,54.5291,54.7394,1206575.0
2022-07-25 09:30:00,60.34,60.4,60.17,60.33,881126.0,55.1691,55.224,55.0137,55.16,881126.0
2022-07-25 10:00:00,60.33,60.4,60.0,60.11,2810040.0,55.16,55.224,54.8583,54.9588,2810040.0
2022-07-25 11:00:00,60.1,60.3,60.01,60.23,994460.0,54.9497,55.1326,54.8674,55.0686,994460.0
2022-07-25 12:00:00,60.23,60.35,60.12,60.31,958946.0,55.0686,55.1783,54.968,55.1417,958946.0
2022-07-25 13:00:00,60.3,60.37,60.18,60.21,1125575.0,55.1326,55.1966,55.0228,55.0503,1125575.0
2022-07-25 14:00:00,60.2,60.26,60.14,60.15,1212712.0,55.0411,55.096,54.9863,54.9954,1212712.0
2022-07-25 15:00:00,60.15,60.33,60.1,60.31,1843722.0,54.9954,55.16,54.9497,55.1417,1843722.0
2022-07-26 09:30:00,59.81,59.9,59.7,59.83,910065.0,54.6846,54.7668,54.584,54.7028,910065.0
2022-07-26 10:00:00,59.82,59.87,59.67,59.86,813798.0,54.6937,54.7394,54.5565,54.7303,813798.0
2022-07-26 11:00:00,59.87,59.89,59.48,59.53,2198622.0,54.7394,54.7577,54.3828,54.4285,2198622.0
2022-07-26 12:00:00,59.53,59.7,59.51,59.68,721535.0,54.4285,54.584,54.4103,54.5657,721535.0
2022-07-26 13:00:00,59.67,59.77,59.6,59.62,760200.0,54.5565,54.648,54.4925,54.5108,760200.0
2022-07-26 14:00:00,59.61,59.75,59.52,59.58,816276.0,54.5017,54.6297,54.4194,54.4743,816276.0
2022-07-26 15:00:00,59.58,59.62,59.46,59.47,1977146.0,54.4743,54.5108,54.3645,54.3737,1977146.0
2022-07-27 09:30:00,60.06,60.11,60.0,60.07,494472.0,54.9131,54.9588,54.8583,54.9223,494472.0
2022-07-27 10:00:00,60.08,60.15,59.97,60.01,720717.0,54.9314,54.9954,54.8308,54.8674,720717.0
2022-07-27 11:00:00,60.01,60.11,59.92,59.96,698140.0,54.8674,54.9588,54.7851,54.8217,698140.0
2022-07-27 12:00:00,59.96,60.01,59.92,59.92,615307.0,54.8217,54.8674,54.7851,54.7851,615307.0
2022-07-27 13:00:00,59.93,60.01,59.9,59.97,867160.0,54.7943,54.8674,54.7668,54.8308,867160.0
2022-07-27 14:00:00,59.98,60.72,59.84,60.61,2119203.0,54.84,55.5166,54.712,55.416,2119203.0
2022-07-27 15:00:00,60.61,60.92,60.51,60.83,2631599.0,55.416,55.6994,55.3246,55.6171,2631599.0
2022-07-28 09:30:00,60.82,60.86,60.44,60.56,529172.0,55.608,55.6446,55.2606,55.3703,529172.0
2022-07-28 10:00:00,60.58,60.71,60.45,60.71,1459388.0,55.3886,55.5074,55.2697,55.5074,1459388.0
2022-07-28 11:00:00,60.71,60.97,60.69,60.89,2932238.0,55.5074,55.7451,55.4891,55.672,2932238.0
2022-07-28 12:00:00,60.89,60.98,60.86,60.96,1035473.0,55.672,55.7543,55.6446,55.736,1035473.0
2022-07-28 13:00:00,60.97,61.16,60.92,61.13,756643.0,55.7451,55.9189,55.6994,55.8914,756643.0
2022-07-28 14:00:00,61.12,61.18,61.01,61.18,1199758.0,55.8823,55.9371,55.7817,55.9371,1199758.0
2022-07-28 15:00:00,61.18,61.31,61.14,61.21,2185077.0,55.9371,56.056,55.9006,55.9646,2185077.0
2022-07-29 09:30:00,61.37,61.42,61.17,61.4,721293.0,56.1109,56.1566,55.928,56.1383,721293.0
2022-07-29 10:00:00,61.39,61.7,61.31,61.65,1398842.0,56.1292,56.4126,56.056,56.3669,1398842.0
2022-07-29 11:00:00,61.64,61.81,61.61,61.73,1397076.0,56.3577,56.5132,56.3303,56.44,1397076.0
2022-07-29 12:00:00,61.73,61.75,61.57,61.75,1183211.0,56.44,56.4583,56.2937,56.4583,1183211.0
2022-07-29 13:00:00,61.74,61.78,61.68,61.74,510671.0,56.4492,56.4857,56.3943,56.4492,510671.0
2022-07-29 14:00:00,61.75,61.87,61.73,61.87,2243575.0,56.4583,56.568,56.44,56.568,2243575.0
2022-07-29 15:00:00,61.86,62.07,61.83,62.06,4025316.0,56.5589,56.7509,56.5314,56.7417,4025316.0
2022-08-01 09:30:00,62.08,62.17,61.86,62.11,911781.0,56.76,56.8423,56.5589,56.7875,911781.0
2022-08-01 10:00:00,62.11,62.42,62.0,62.39,2367190.0,56.7875,57.0709,56.6869,57.0435,2367190.0
2022-08-01 11:00:00,62.39,62.4,62.12,62.22,698176.0,57.0435,57.0526,56.7966,56.888,698176.0
2022-08-01 12:00:00,62.23,62.23,62.08,62.15,1162669.0,56.8972,56.8972,56.76,56.824,1162669.0
2022-08-01 13:00:00,62.15,62.15,61.86,61.97,859326.0,56.824,56.824,56.5589,56.6594,859326.0
2022-08-01 14:00:00,61.96,62.13,61.9,62.1,1066256.0,56.6503,56.8057,56.5954,56.7783,1066256.0
2022-08-01 15:00:00,62.1,62.18,62.04,62.13,1931987.0,56.7783,56.8515,56.7235,56.8057,1931987.0
2022-08-02 09:30:00,61.58,61.73,61.5,61.55,937883.0,56.3029,56.44,56.2297,56.2754,937883.0
2022-08-02 10:00:00,61.54,61.71,61.32,61.62,1779357.0,56.2663,56.4217,56.0652,56.3394,1779357.0
2022-08-02 11:00:00,61.61,61.67,61.49,61.53,899726.0,56.3303,56.3852,56.2206,56.2572,899726.0
2022-08-02 12:00:00,61.53,61.79,61.5,61.72,589134.0,56.2572,56.4949,56.2297,56.4309,589134.0
2022-08-02 13:00:00,61.72,61.72,61.25,61.34,513168.0,56.4309,56.4309,56.0012,56.0834,513168.0
2022-08-02 14:00:00,61.32,61.47,61.27,61.3,939211.0,56.0652,56.2023,56.0194,56.0469,939211.0
2022-08-02 15:00:00,61.31,61.37,61.11,61.12,1529717.0,56.056,56.1109,55.8731,55.8823,1529717.0
2022-08-03 09:30:00,61.42,61.48,61.33,61.4,731731.0,56.1566,56.2114,56.0743,56.1383,731731.0
2022-08-03 10:00:00,61.39,61.39,61.05,61.17,1126610.0,56.1292,56.1292,55.8183,55.928,1126610.0
2022-08-03 11:00:00,61.17,61.44,61.15,61.43,998537.0,55.928,56.1749,55.9097,56.1657,998537.0
2022-08-03 12:00:00,61.43,61.54,61.39,61.49,970306.0,56.1657,56.2663,56.1292,56.2206,970306.0
2022-08-03 13:00:00,61.49,61.56,61.48,61.54,528312.0,56.2206,56.2846,56.2114,56.2663,528312.0
2022-08-03 14:00:00,61.54,61.57,61.42,61.5,787700.0,56.2663,56.2937,56.1566,56.2297,787700.0
2022-08-03 15:00:00,61.49,61.64,61.48,61.52,1757685.0,56.2206,56.3577,56.2114,56.248,1757685.0
2022-08-04 09:30:00,61.65,61.82,61.6,61.78,662115.0,56.3669,56.5223,56.3212,56.4857,662115.0
2022-08-04 10:00:00,61.78,61.83,61.58,61.76,631889.0,56.4857,56.5314,56.3029,56.4674,631889.0
2022-08-04 11:00:00,61.77,61.86,61.69,61.84,1282041.0,56.4766,56.5589,56.4034,56.5406,1282041.0
2022-08-04 12:00:00,61.85,61.94,61.77,61.8,366501.0,56.5497,56.632,56.4766,56.504,366501.0
2022-08-04 13:00:00,61.8,61.92,61.77,61.87,486349.0,56.504,56.6137,56.4766,56.568,486349.0
2022-08-04 14:00:00,61.86,61.94,61.81,61.92,777622.0,56.5589,56.632,56.5132,56.6137,777622.0
2022-08-04 15:00:00,61.91,61.97,61.81,61.88,1571887.0,56.6046,56.6594,56.5132,56.5772,1571887.0
2022-08-05 09:30:00,61.08,61.27,61.02,61.22,778438.0,55.8457,56.0194,55.7909,55.9737,778438.0
2022-08-05 10:00:00,61.22,61.45,61.13,61.31,967068.0,55.9737,56.184,55.8914,56.056,967068.0
2022-08-05 11:00:00,61.31,61.32,60.99,61.1,999257.0,56.056,56.0652,55.7634,55.864,999257.0
2022-08-05 12:00:00,61.1,61.35,61.1,61.34,748294.0,55.864,56.0926,55.864,56.0834,748294.0
2022-08-05 13:00:00,61.33,61.43,61.3,61.37,607117.0,56.0743,56.1657,56.0469,56.1109,607117.0
2022-08-05 14:00:00,61.36,61.37,61.22,61.27,738260.0,56.1017,56.1109,55.9737,56.0194,738260.0
2022-08-05 15:00:00,61.27,61.49,61.25,61.38,1577822.0,56.0194,56.2206,56.0012,56.12,1577822.0
2022-08-08 09:30:00,61.92,62.11,61.86,62.04,1093579.0,56.6137,56.7875,56.5589,56.7235,1093579.0
2022-08-08 10:00:00,62.05,62.08,61.96,61.97,1241682.0,56.7326,56.76,56.6503,56.6594,1241682.0
2022-08-08 11:00:00,61.98,62.02,61.69,61.77,1278719.0,56.6686,56.7052,56.4034,56.4766,1278719.0
2022-08-08 12:00:00,61.77,61.8,61.56,61.64,1416353.0,56.4766,56.504,56.2846,56.3577,1416353.0
2022-08-08 13:00:00,61.64,61.7,61.57,61.67,574851.0,56.3577,56.4126,56.2937,56.3852,574851.0
2022-08-08 14:00:00,61.67,61.68,61.44,61.5,903820.0,56.3852,56.3943,56.1749,56.2297,903820.0
2022-08-08 15:00:00,61.5,61.57,61.45,61.54,1628092.0,56.2297,56.2937,56.184,56.2663,1628092.0
2022-08-09 09:30:00,61.48,61.62,61.44,61.49,631427.0,56.2114,56.3394,56.1749,56.2206,631427.0
2022-08-09 10:00:00,61.49,61.54,61.37,61.38,983859.0,56.2206,56.2663,56.1109,56.12,983859.0
2022-08-09 11:00:00,61.38,61.47,61.3,61.38,978608.0,56.12,56.2023,56.0469,56.12,978608.0
2022-08-09 12:00:00,61.37,61.39,61.2,61.22,494122.0,56.1109,56.1292,55.9554,55.9737,494122.0
2022-08-09 13:00:00,61.23,61.28,61.14,61.24,725963.0,55.9829,56.0286,55.9006,55.992,725963.0
2022-08-09 14:00:00,61.25,61.28,61.11,61.19,661023.0,56.0012,56.0286,55.8731,55.9463,661023.0
2022-08-09 15:00:00,61.2,61.27,61.15,61.22,1442033.0,55.9554,56.0194,55.9097,55.9737,1442033.0
2022-08-10 09:30:00,62.57,62.57,62.32,62.49,1344582.0,57.208,57.208,56.9795,57.1349,1344582.0
2022-08-10 10:00:00,62.49,62.77,62.44,62.76,1303637.0,57.1349,57.3909,57.0892,57.3818,1303637.0
2022-08-10 11:00:00,62.76,62.88,62.63,62.7,1070360.0,57.3818,57.4915,57.2629,57.3269,1070360.0
2022-08-10 12:00:00,62.7,62.73,62.6,62.67,579627.0,57.3269,57.3543,57.2355,57.2995,579627.0
2022-08-10 13:00:00,62.68,62.75,62.64,62.69,585028.0,57.3086,57.3726,57.272,57.3177,585028.0
2022-08-10 14:00:00,62.7,62.72,62.52,62.53,629495.0,57.3269,57.3452,57.1623,57.1715,629495.0
2022-08-10 15:00:00,62.52,62.67,62.49,62.67,1429329.0,57.1623,57.2995,57.1349,57.2995,1429329.0
2022-08-11 09:30:00,62.93,63.09,62.82,63.04,1717284.0,57.5372,57.6835,57.4366,57.6378,1717284.0
2022-08-11 10:00:00,63.04,63.12,62.91,62.95,1351220.0,57.6378,57.7109,57.5189,57.5555,1351220.0
2022-08-11 11:00:00,62.96,62.97,62.74,62.83,2050681.0,57.5646,57.5738,57.3635,57.4458,2050681.0
2022-08-11 12:00:00,62.83,62.92,62.78,62.88,1388057.0,57.4458,57.528,57.4,57.4915,1388057.0
2022-08-11 13:00:00,62.88,62.95,62.76,62.78,665050.0,57.4915,57.5555,57.3818,57.4,665050.0
2022-08-11 14:00:00,62.78,62.78,62.57,62.64,904507.0,57.4,57.4,57.208,57.272,904507.0
2022-08-11 15:00:00,62.64,62.69,62.54,62.66,1413192.0,57.272,57.3177,57.1806,57.2903,1413192.0
2022-08-12 09:30:00,62.71,62.79,62.65,62.76,446812.0,57.336,57.4092,57.2812,57.3818,446812.0
2022-08-12 10:00:00,62.76,62.77,62.54,62.59,968317.0,57.3818,57.3909,57.1806,57.2263,968317.0
2022-08-12 11:00:00,62.59,62.74,62.57,62.71,834674.0,57.2263,57.3635,57.208,57.336,834674.0
2022-08-12 12:00:00,62.7,62.83,62.7,62.8,605874.0,57.3269,57.4458,57.3269,57.4183,605874.0
2022-08-12 13:00:00,62.81,62.95,62.8,62.93,615829.0,57.4275,57.5555,57.4183,57.5372,615829.0
2022-08-12 14:00:00,62.92,63.03,62.92,63.03,795839.0,57.528,57.6286,57.528,57.6286,795839.0
2022-08-12 15:00:00,63.02,63.13,63.0,63.13,1215353.0,57.6195,57.72,57.6012,57.72,1215353.0
2022-08-15 09:30:00,62.61,62.64,62.53,62.62,685310.0,57.2446,57.272,57.1715,57.2537,685310.0
2022-08-15 10:00:00,62.62,62.64,62.45,62.55,1377636.0,57.2537,57.272,57.0983,57.1897,1377636.0
2022-08-15 11:00:00,62.55,62.76,62.5,62.72,2880041.0,57.1897,57.3818,57.144,57.3452,2880041.0
2022-08-15 12:00:00,62.72,62.76,62.68,62.75,554411.0,57.3452,57.3818,57.3086,57.3726,554411.0
2022-08-15 13:00:00,62.75,62.77,62.64,62.66,653160.0,57.3726,57.3909,57.272,57.2903,653160.0
2022-08-15 14:00:00,62.65,62.67,62.59,62.66,2299024.0,57.2812,57.2995,57.2263,57.2903,2299024.0
2022-08-15 15:00:00,62.67,62.77,62.66,62.7,1231359.0,57.2995,57.3909,57.2903,57.3269,1231359.0
2022-08-16 09:30:00,62.36,62.46,62.32,62.45,684198.0,57.016,57.1075,56.9795,57.0983,684198.0
2022-08-16 10:00:00,62.45,62.51,62.34,62.46,1078374.0,57.0983,57.1532,56.9977,57.1075,1078374.0
2022-08-16 11:00:00,62.46,62.61,62.44,62.6,989948.0,57.1075,57.2446,57.0892,57.2355,989948.0
2022-08-16 12:00:00,62.6,62.61,62.53,62.55,477249.0,57.2355,57.2446,57.1715,57.1897,477249.0
2022-08-16 13:00:00,62.56,62.72,62.54,62.71,672766.0,57.1989,57.3452,57.1806,57.336,672766.0
2022-08-16 14:00:00,62.71,62.79,62.46,62.58,1215237.0,57.336,57.4092,57.1075,57.2172,1215237.0
2022-08-16 15:00:00,62.57,62.7,62.51,62.67,2061769.0,57.208,57.3269,57.1532,57.2995,2061769.0
2022-08-17 09:30:00,62.09,62.1,61.95,62.08,584878.0,56.7692,56.7783,56.6412,56.76,584878.0
2022-08-17 10:00:00,62.07,62.22,61.87,61.88,1121482.0,56.7509,56.888,56.568,56.5772,1121482.0
2022-08-17 11:00:00,61.88,62.0,61.8,61.82,876401.0,56.5772,56.6869,56.504,56.5223,876401.0
2022-08-17 12:00:00,61.82,62.07,61.82,62.06,1074949.0,56.5223,56.7509,56.5223,56.7417,1074949.0
2022-08-17 13:00:00,62.06,62.13,61.99,62.1,963717.0,56.7417,56.8057,56.6777,56.7783,963717.0
2022-08-17 14:00:00,62.09,62.48,62.08,62.27,1321633.0,56.7692,57.1257,56.76,56.9337,1321633.0
2022-08-17 15:00:00,62.26,62.34,62.11,62.15,1298446.0,56.9246,56.9977,56.7875,56.824,1298446.0
2022-08-18 09:30:00,62.11,62.11,61.92,61.98,422457.0,56.7875,56.7875,56.6137,56.6686,422457.0
2022-08-18 10:00:00,61.97,62.04,61.87,62.0,1336128.0,56.6594,56.7235,56.568,56.6869,1336128.0
2022-08-18 11:00:00,62.0,62.13,61.97,62.02,953069.0,56.6869,56.8057,56.6594,56.7052,953069.0
2022-08-18 12:00:00,62.02,62.05,61.77,61.78,577642.0,56.7052,56.7326,56.4766,56.4857,577642.0
2022-08-18 13:00:00,61.78,61.85,61.73,61.79,1096867.0,56.4857,56.5497,56.44,56.4949,1096867.0
2022-08-18 14:00:00,61.8,61.93,61.78,61.91,517555.0,56.504,56.6229,56.4857,56.6046,517555.0
2022-08-18 15:00:00,61.9,62.0,61.86,61.93,802123.0,56.5954,56.6869,56.5589,56.6229,802123.0
2022-08-19 09:30:00,61.31,61.4,61.15,61.15,480622.0,56.056,56.1383,55.9097,55.9097,480622.0
2022-08-19 10:00:00,61.15,61.22,61.0,61.02,1075409.0,55.9097,55.9737,55.7726,55.7909,1075409.0
2022-08-19 11:00:00,61.01,61.13,60.92,61.02,1562327.0,55.7817,55.8914,55.6994,55.7909,1562327.0
2022-08-19 12:00:00,61.01,61.18,61.0,61.16,569625.0,55.7817,55.9371,55.7726,55.9189,569625.0
2022-08-19 13:00:00,61.15,61.18,61.01,61.13,897627.0,55.9097,55.9371,55.7817,55.8914,897627.0
2022-08-19 14:00:00,61.13,61.13,60.95,60.97,907940.0,55.8914,55.8914,55.7269,55.7451,907940.0
2022-08-19 15:00:00,60.96,61.08,60.91,61.05,1402715.0,55.736,55.8457,55.6903,55.8183,1402715.0
2022-08-22 09:30:00,60.35,60.38,60.17,60.23,1329163.0,55.1783,55.2057,55.0137,55.0686,1329163.0
2022-08-22 10:00:00,60.22,60.27,60.06,60.08,962188.0,55.0594,55.1051,54.9131,54.9314,962188.0
2022-08-22 11:00:00,60.07,60.15,59.99,60.08,1929029.0,54.9223,54.9954,54.8491,54.9314,1929029.0
2022-08-22 12:00:00,60.08,60.17,60.05,60.09,887679.0,54.9314,55.0137,54.904,54.9406,887679.0
2022-08-22 13:00:00,60.1,60.12,59.91,59.91,1005657.0,54.9497,54.968,54.776,54.776,1005657.0
2022-08-22 14:00:00,59.92,59.96,59.87,59.91,1039458.0,54.7851,54.8217,54.7394,54.776,1039458.0
2022-08-22 15:00:00,59.9,60.0,59.82,59.96,1374125.0,54.7668,54.8583,54.6937,54.8217,1374125.0
2022-08-23 09:30:00,59.81,60.25,59.78,60.2,731465.0,54.6846,55.0868,54.6571,55.0411,731465.0
2022-08-23 10:00:00,60.19,60.49,60.12,60.14,1037551.0,55.032,55.3063,54.968,54.9863,1037551.0
2022-08-23 11:00:00,60.14,60.33,60.07,60.16,669771.0,54.9863,55.16,54.9223,55.0046,669771.0
2022-08-23 12:00:00,60.16,60.22,60.03,60.21,605587.0,55.0046,55.0594,54.8857,55.0503,605587.0
2022-08-23 13:00:00,60.2,60.24,59.96,60.0,538029.0,55.0411,55.0777,54.8217,54.8583,538029.0
2022-08-23 14:00:00,59.99,60.03,59.9,59.93,701310.0,54.8491,54.8857,54.7668,54.7943,701310.0
2022-08-23 15:00:00,59.93,60.08,59.92,60.02,1437922.0,54.7943,54.9314,54.7851,54.8766,1437922.0
2022-08-24 09:30:00,59.79,59.95,59.74,59.9,520920.0,54.6663,54.8126,54.6206,54.7668,520920.0
2022-08-24 10:00:00,59.9,60.26,59.8,60.21,1294462.0,54.7668,55.096,54.6754,55.0503,1294462.0
2022-08-24 11:00:00,60.21,60.33,60.16,60.24,1066696.0,55.0503,55.16,55.0046,55.0777,1066696.0
2022-08-24 12:00:00,60.24,60.28,59.99,60.05,830480.0,55.0777,55.1143,54.8491,54.904,830480.0
2022-08-24 13:00:00,60.05,60.09,60.01,60.08,722440.0,54.904,54.9406,54.8674,54.9314,722440.0
2022-08-24 14:00:00,60.08,60.1,60.01,60.05,714769.0,54.9314,54.9497,54.8674,54.904,714769.0
2022-08-24 15:00:00,60.06,60.19,60.04,60.13,1291092.0,54.9131,55.032,54.8948,54.9771,1291092.0
2022-08-25 09:30:00,60.26,60.39,60.16,60.37,615795.0,55.096,55.2148,55.0046,55.1966,615795.0
2022-08-25 10:00:00,60.37,60.71,60.37,60.6,1423959.0,55.1966,55.5074,55.1966,55.4069,1423959.0
2022-08-25 11:00:00,60.6,60.6,60.32,60.39,710958.0,55.4069,55.4069,55.1508,55.2148,710958.0
2022-08-25 12:00:00,60.39,60.43,60.32,60.43,631096.0,55.2148,55.2514,55.1508,55.2514,631096.0
2022-08-25 13:00:00,60.43,60.62,60.42,60.58,1257321.0,55.2514,55.4251,55.2423,55.3886,1257321.0
2022-08-25 14:00:00,60.58,60.61,60.49,60.6,540127.0,55.3886,55.416,55.3063,55.4069,540127.0
2022-08-25 15:00:00,60.59,60.8,60.56,60.79,921318.0,55.3977,55.5897,55.3703,55.5806,921318.0
2022-08-26 09:30:00,60.78,60.86,60.54,60.65,428289.0,55.5714,55.6446,55.352,55.4526,428289.0
2022-08-26 10:00:00,60.67,60.87,59.86,59.88,1457177.0,55.4709,55.6537,54.7303,54.7486,1457177.0
2022-08-26 11:00:00,59.87,59.9,59.54,59.71,715273.0,54.7394,54.7668,54.4377,54.5931,715273.0
2022-08-26 12:00:00,59.72,59.73,59.51,59.64,457120.0,54.6023,54.6114,54.4103,54.5291,457120.0
2022-08-26 13:00:00,59.64,59.68,59.46,59.5,654041.0,54.5291,54.5657,54.3645,54.4011,654041.0
2022-08-26 14:00:00,59.49,59.51,59.31,59.32,934539.0,54.392,54.4103,54.2274,54.2365,934539.0
2022-08-26 15:00:00,59.31,59.37,59.14,59.18,1663630.0,54.2274,54.2823,54.072,54.1085,1663630.0
2022-08-29 09:30:00,58.93,59.21,58.9,59.06,950137.0,53.88,54.136,53.8525,53.9988,950137.0
2022-08-29 10:00:00,59.05,59.29,58.85,58.88,1925596.0,53.9897,54.2091,53.8068,53.8342,1925596.0
2022-08-29 11:00:00,58.87,59.11,58.86,59.09,1615943.0,53.8251,54.0445,53.816,54.0263,1615943.0
2022-08-29 12:00:00,59.1,59.27,59.04,59.23,1024865.0,54.0354,54.1908,53.9805,54.1543,1024865.0
2022-08-29 13:00:00,59.23,59.3,59.1,59.22,1105637.0,54.1543,54.2183,54.0354,54.1451,1105637.0
2022-08-29 14:00:00,59.22,59.23,59.02,59.12,1613421.0,54.1451,54.1543,53.9623,54.0537,1613421.0
2022-08-29 15:00:00,59.13,59.2,59.01,59.06,1966411.0,54.0628,54.1268,53.9531,53.9988,1966411.0
2022-08-30 09:30:00,59.5,59.54,59.24,59.27,1135978.0,54.4011,54.4377,54.1634,54.1908,1135978.0
2022-08-30 10:00:00,59.27,59.27,58.56,58.78,1163987.0,54.1908,54.1908,53.5417,53.7428,1163987.0
2022-08-30 11:00:00,58.78,58.96,58.66,58.79,1507010.0,53.7428,53.9074,53.6331,53.752,1507010.0
2022-08-30 12:00:00,58.78,58.91,58.6,58.7,1462135.0,53.7428,53.8617,53.5782,53.6697,1462135.0
2022-08-30 13:00:00,58.69,58.72,58.53,58.65,1178989.0,53.6605,53.688,53.5142,53.624,1178989.0
2022-08-30 14:00:00,58.66,58.73,58.59,58.64,1286705.0,53.6331,53.6971,53.5691,53.6148,1286705.0
2022-08-30 15:00:00,58.63,58.86,58.6,58.67,2677240.0,53.6057,53.816,53.5782,53.6422,2677240.0
2022-08-31 09:30:00,58.7,58.9,58.61,58.71,1200589.0,53.6697,53.8525,53.5874,53.6788,1200589.0
2022-08-31 10:00:00,58.7,58.87,58.59,58.68,1612233.0,53.6697,53.8251,53.5691,53.6514,1612233.0
2022-08-31 11:00:00,58.67,58.74,58.51,58.64,1952610.0,53.6422,53.7062,53.496,53.6148,1952610.0
2022-08-31 12:00:00,58.65,58.66,58.43,58.48,775274.0,53.624,53.6331,53.4228,53.4685,775274.0
2022-08-31 13:00:00,58.48,58.57,58.33,58.4,913086.0,53.4685,53.5508,53.3314,53.3954,913086.0
2022-08-31 14:00:00,58.4,58.5,58.29,58.32,978579.0,53.3954,53.4868,53.2948,53.3222,978579.0
2022-08-31 15:00:00,58.32,58.5,58.28,58.28,3055517.0,53.3222,53.4868,53.2857,53.2857,3055517.0
2022-09-01 09:30:00,57.41,57.55,57.36,57.45,1202431.0,52.4902,52.6182,52.4445,52.5268,1202431.0
2022-09-01 10:00:00,57.46,57.48,56.88,56.98,1764040.0,52.5359,52.5542,52.0056,52.0971,1764040.0
2022-09-01 11:00:00,56.97,57.18,56.95,57.1,2260187.0,52.0879,52.2799,52.0696,52.2068,2260187.0
2022-09-01 12:00:00,57.11,57.23,57.02,57.06,1556877.0,52.2159,52.3256,52.1336,52.1702,1556877.0
2022-09-01 13:00:00,57.06,57.36,57.04,57.24,1739678.0,52.1702,52.4445,52.1519,52.3348,1739678.0
2022-09-01 14:00:00,57.25,57.49,57.22,57.37,3157913.0,52.3439,52.5634,52.3165,52.4536,3157913.0
2022-09-01 15:00:00,57.36,57.53,57.31,57.48,3823052.0,52.4445,52.5999,52.3988,52.5542,3823052.0
2022-09-02 09:30:00,57.91,57.98,57.66,57.83,1002047.0,52.9474,53.0114,52.7188,52.8742,1002047.0
2022-09-02 10:00:00,57.86,58.27,57.76,58.26,1387448.0,52.9017,53.2765,52.8102,53.2674,1387448.0
2022-09-02 11:00:00,58.26,58.35,58.13,58.29,707962.0,53.2674,53.3497,53.1485,53.2948,707962.0
2022-09-02 12:00:00,58.3,58.3,57.44,57.49,987308.0,53.304,53.304,52.5177,52.5634,987308.0
2022-09-02 13:00:00,57.49,57.49,57.02,57.1,994124.0,52.5634,52.5634,52.1336,52.2068,994124.0
2022-09-02 14:00:00,57.09,57.31,57.09,57.11,1277547.0,52.1976,52.3988,52.1976,52.2159,1277547.0
2022-09-02 15:00:00,57.1,57.24,56.9,57.08,2265285.0,52.2068,52.3348,52.0239,52.1885,2265285.0
2022-09-06 09:30:00,57.34,57.37,56.99,57.09,917780.0,52.4262,52.4536,52.1062,52.1976,917780.0
2022-09-06 10:00:00,57.08,57.34,56.73,57.29,2043780.0,52.1885,52.4262,51.8685,52.3805,2043780.0
2022-09-06 11:00:00,57.28,57.44,57.12,57.24,1401602.0,52.3714,52.5177,52.2251,52.3348,1401602.0
2022-09-06 12:00:00,57.26,57.3,56.94,57.07,1374374.0,52.3531,52.3896,52.0605,52.1794,1374374.0
2022-09-06 13:00:00,57.07,57.07,56.81,56.92,1265703.0,52.1794,52.1794,51.9416,52.0422,1265703.0
2022-09-06 14:00:00,56.91,57.05,56.88,56.91,1565009.0,52.0331,52.1611,52.0056,52.0331,1565009.0
2022-09-06 15:00:00,56.92,57.03,56.82,56.92,2769479.0,52.0422,52.1428,51.9508,52.0422,2769479.0
2022-09-07 09:30:00,56.49,56.69,56.44,56.57,814454.0,51.6491,51.8319,51.6033,51.7222,814454.0
2022-09-07 10:00:00,56.56,56.92,56.49,56.84,2764246.0,51.7131,52.0422,51.6491,51.9691,2764246.0
2022-09-07 11:00:00,56.84,57.04,56.79,56.87,3975897.0,51.9691,52.1519,51.9234,51.9965,3975897.0
2022-09-07 12:00:00,56.86,57.03,56.74,56.98,1400716.0,51.9874,52.1428,51.8776,52.0971,1400716.0
2022-09-07 13:00:00,56.98,57.29,56.97,57.25,1595749.0,52.0971,52.3805,52.0879,52.3439,1595749.0
2022-09-07 14:00:00,57.25,57.31,57.15,57.27,2287273.0,52.3439,52.3988,52.2525,52.3622,2287273.0
2022-09-07 15:00:00,57.27,57.43,57.24,57.42,2444346.0,52.3622,52.5085,52.3348,52.4994,2444346.0
2022-09-08 09:30:00,56.84,57.24,56.72,57.15,1322192.0,51.9691,52.3348,51.8594,52.2525,1322192.0
2022-09-08 10:00:00,57.17,57.48,56.95,57.46,2198902.0,52.2708,52.5542,52.0696,52.5359,2198902.0
2022-09-08 11:00:00,57.46,57.57,57.34,57.36,2269519.0,52.5359,52.6365,52.4262,52.4445,2269519.0
2022-09-08 12:00:00,57.36,57.39,56.89,57.23,1512529.0,52.4445,52.4719,52.0148,52.3256,1512529.0
2022-09-08 13:00:00,57.23,57.46,57.13,57.37,1180130.0,52.3256,52.5359,52.2342,52.4536,1180130.0
2022-09-08 14:00:00,57.37,57.5,57.29,57.31,1186799.0,52.4536,52.5725,52.3805,52.3988,1186799.0
2022-09-08 15:00:00,57.32,57.5,57.25,57.49,2213839.0,52.4079,52.5725,52.3439,52.5634,2213839.0
2022-09-09 09:30:00,58.6,58.74,58.54,58.73,863149.0,53.5782,53.7062,53.5234,53.6971,863149.0
2022-09-09 10:00:00,58.73,58.92,58.71,58.83,1444034.0,53.6971,53.8708,53.6788,53.7885,1444034.0
2022-09-09 11:00:00,58.82,58.83,58.7,58.82,1017133.0,53.7794,53.7885,53.6697,53.7794,1017133.0
2022-09-09 12:00:00,58.82,58.86,58.72,58.85,854017.0,53.7794,53.816,53.688,53.8068,854017.0
2022-09-09 13:00:00,58.86,58.91,58.82,58.88,894517.0,53.816,53.8617,53.7794,53.8342,894517.0
2022-09-09 14:00:00,58.87,58.93,58.81,58.91,1331887.0,53.8251,53.88,53.7702,53.8617,1331887.0
2022-09-09 15:00:00,58.91,59.01,58.89,58.98,1075133.0,53.8617,53.9531,53.8434,53.9257,1075133.0
2022-09-12 09:30:00,59.7,59.96,59.62,59.95,1009321.0,54.584,54.8217,54.5108,54.8126,1009321.0
2022-09-12 10:00:00,59.96,60.03,59.91,59.93,1812172.0,54.8217,54.8857,54.776,54.7943,1812172.0
2022-09-12 11:00:00,59.92,59.98,59.71,59.77,1198552.0,54.7851,54.84,54.5931,54.648,1198552.0
2022-09-12 12:00:00,59.77,59.96,59.76,59.96,1919882.0,54.648,54.8217,54.6388,54.8217,1919882.0
2022-09-12 13:00:00,59.95,59.97,59.84,59.92,699607.0,54.8126,54.8308,54.712,54.7851,699607.0
2022-09-12 14:00:00,59.92,59.93,59.72,59.79,1061269.0,54.7851,54.7943,54.6023,54.6663,1061269.0
2022-09-12 15:00:00,59.79,59.85,59.7,59.77,1366555.0,54.6663,54.7211,54.584,54.648,1366555.0
2022-09-13 09:30:00,58.63,58.96,58.56,58.75,972746.0,53.6057,53.9074,53.5417,53.7154,972746.0
2022-09-13 10:00:00,58.74,58.78,58.38,58.39,1486214.0,53.7062,53.7428,53.3771,53.3862,1486214.0
2022-09-13 11:00:00,58.39,58.44,58.22,58.23,930680.0,53.3862,53.432,53.2308,53.24,930680.0
2022-09-13 12:00:00,58.23,58.4,58.2,58.33,774364.0,53.24,53.3954,53.2125,53.3314,774364.0
2022-09-13 13:00:00,58.33,58.41,58.19,58.21,846226.0,53.3314,53.4045,53.2034,53.2217,846226.0
2022-09-13 14:00:00,58.21,58.24,57.94,58.0,1410501.0,53.2217,53.2491,52.9748,53.0297,1410501.0
2022-09-13 15:00:00,57.99,58.02,57.62,57.67,1990802.0,53.0205,53.0479,52.6822,52.7279,1990802.0
2022-09-14 09:30:00,57.83,58.01,57.74,57.97,820144.0,52.8742,53.0388,52.7919,53.0022,820144.0
2022-09-14 10:00:00,58.01,58.08,57.62,58.05,1434540.0,53.0388,53.1028,52.6822,53.0754,1434540.0
2022-09-14 11:00:00,58.05,58.12,57.89,57.95,1001329.0,53.0754,53.1394,52.9291,52.9839,1001329.0
2022-09-14 12:00:00,57.95,58.1,57.9,58.03,752675.0,52.9839,53.1211,52.9382,53.0571,752675.0
2022-09-14 13:00:00,58.03,58.07,57.78,57.81,1497905.0,53.0571,53.0937,52.8285,52.8559,1497905.0
2022-09-14 14:00:00,57.81,57.88,57.72,57.72,1328661.0,52.8559,52.9199,52.7737,52.7737,1328661.0
2022-09-14 15:00:00,57.72,57.91,57.55,57.9,1742480.0,52.7737,52.9474,52.6182,52.9382,1742480.0
2022-09-15 09:30:00,57.46,57.83,57.43,57.82,570347.0,52.5359,52.8742,52.5085,52.8651,570347.0
2022-09-15 10:00:00,57.82,57.95,57.49,57.52,1481932.0,52.8651,52.9839,52.5634,52.5908,1481932.0
2022-09-15 11:00:00,57.51,57.63,57.38,57.45,1097645.0,52.5817,52.6914,52.4628,52.5268,1097645.0
2022-09-15 12:00:00,57.45,57.6,57.35,57.59,981572.0,52.5268,52.6639,52.4354,52.6548,981572.0
2022-09-15 13:00:00,57.6,57.81,57.55,57.6,1015469.0,52.6639,52.8559,52.6182,52.6639,1015469.0
2022-09-15 14:00:00,57.6,57.6,57.39,57.41,915672.0,52.6639,52.6639,52.4719,52.4902,915672.0
2022-09-15 15:00:00,57.4,57.44,57.26,57.37,2662783.0,52.4811,52.5177,52.3531,52.4536,2662783.0
2022-09-16 09:30:00,56.88,56.91,56.72,56.77,1691809.0,52.0056,52.0331,51.8594,51.9051,1691809.0
2022-09-16 10:00:00,56.78,57.22,56.78,57.06,1094157.0,51.9142,52.3165,51.9142,52.1702,1094157.0
2022-09-16 11:00:00,57.06,57.1,56.81,56.96,903268.0,52.1702,52.2068,51.9416,52.0788,903268.0
2022-09-16 12:00:00,56.96,56.98,56.7,56.85,892878.0,52.0788,52.0971,51.8411,51.9782,892878.0
2022-09-16 13:00:00,56.85,56.89,56.72,56.74,1536642.0,51.9782,52.0148,51.8594,51.8776,1536642.0
2022-09-16 14:00:00,56.75,56.99,56.73,56.95,1766996.0,51.8868,52.1062,51.8685,52.0696,1766996.0
2022-09-16 15:00:00,56.94,57.11,56.87,57.02,2621232.0,52.0605,52.2159,51.9965,52.1336,2621232.0
2022-09-19 09:30:00,56.41,56.73,56.38,56.67,1166866.0,51.5759,51.8685,51.5485,51.8136,1166866.0
2022-09-19 10:00:00,56.67,57.09,56.55,57.05,2030676.0,51.8136,52.1976,51.7039,52.1611,2030676.0
2022-09-19 11:00:00,57.05,57.13,56.81,56.87,894033.0,52.1611,52.2342,51.9416,51.9965,894033.0
2022-09-19 12:00:00,56.87,57.07,56.81,57.05,1351721.0,51.9965,52.1794,51.9416,52.1611,1351721.0
2022-09-19 13:00:00,57.05,57.07,56.91,56.98,1065012.0,52.1611,52.1794,52.0331,52.0971,1065012.0
2022-09-19 14:00:00,56.99,57.04,56.91,57.03,2053497.0,52.1062,52.1519,52.0331,52.1428,2053497.0
2022-09-19 15:00:00,57.04,57.25,57.03,57.19,2167665.0,52.1519,52.3439,52.1428,52.2891,2167665.0
2022-09-20 09:30:00,56.39,56.4,56.26,56.33,837866.0,51.5576,51.5668,51.4388,51.5028,837866.0
2022-09-20 10:00:00,56.33,56.43,56.2,56.41,1497202.0,51.5028,51.5942,51.3839,51.5759,1497202.0
2022-09-20 11:00:00,56.41,56.52,56.3,56.5,1125477.0,51.5759,51.6765,51.4753,51.6582,1125477.0
2022-09-20 12:00:00,56.5,56.54,56.2,56.26,1607377.0,51.6582,51.6948,51.3839,51.4388,1607377.0
2022-09-20 13:00:00,56.26,56.29,55.88,55.91,1570564.0,51.4388,51.4662,51.0913,51.1188,1570564.0
2022-09-20 14:00:00,55.91,56.12,55.9,56.09,2034200.0,51.1188,51.3108,51.1096,51.2833,2034200.0
2022-09-20 15:00:00,56.08,56.34,56.04,56.2,4973938.0,51.2742,51.5119,51.2376,51.3839,4973938.0
2022-09-21 09:30:00,56.19,56.19,55.99,56.01,1247191.0,51.3748,51.3748,51.1919,51.2102,1247191.0
2022-09-21 10:00:00,56.01,56.23,55.98,56.14,1078661.0,51.2102,51.4113,51.1828,51.3291,1078661.0
2022-09-21 11:00:00,56.14,56.26,56.04,56.21,1502494.0,51.3291,51.4388,51.2376,51.3931,1502494.0
2022-09-21 12:00:00,56.2,56.24,56.11,56.11,770517.0,51.3839,51.4205,51.3016,51.3016,770517.0
2022-09-21 13:00:00,56.11,56.24,56.07,56.18,1142771.0,51.3016,51.4205,51.2651,51.3656,1142771.0
2022-09-21 14:00:00,56.19,56.65,55.45,56.51,5205205.0,51.3748,51.7954,50.6982,51.6673,5205205.0
2022-09-21 15:00:00,56.52,56.57,55.49,55.49,3016182.0,51.6765,51.7222,50.7348,50.7348,3016182.0
2022-09-22 09:30:00,55.72,55.8,55.3,55.36,1187232.0,50.945,51.0182,50.561,50.6159,1187232.0
2022-09-22 10:00:00,55.36,55.59,55.19,55.21,2748302.0,50.6159,50.8262,50.4605,50.4788,2748302.0
2022-09-22 11:00:00,55.2,55.32,55.07,55.23,2105871.0,50.4696,50.5793,50.3507,50.497,2105871.0
2022-09-22 12:00:00,55.22,55.38,55.21,55.3,1827686.0,50.4879,50.6342,50.4788,50.561,1827686.0
2022-09-22 13:00:00,55.29,55.39,55.18,55.32,1655352.0,50.5519,50.6433,50.4513,50.5793,1655352.0
2022-09-22 14:00:00,55.32,55.34,55.15,55.29,1453075.0,50.5793,50.5976,50.4239,50.5519,1453075.0
2022-09-22 15:00:00,55.3,55.58,55.3,55.33,3607288.0,50.561,50.817,50.561,50.5885,3607288.0
2022-09-23 09:30:00,54.0,54.09,53.61,53.63,1203037.0,49.3724,49.4547,49.0159,49.0342,1203037.0
2022-09-23 10:00:00,53.62,53.8,53.52,53.53,1375760.0,49.025,49.1896,48.9336,48.9427,1375760.0
2022-09-23 11:00:00,53.52,53.67,53.42,53.48,2325578.0,48.9336,49.0707,48.8421,48.897,2325578.0
2022-09-23 12:00:00,53.48,53.55,53.27,53.52,1674656.0,48.897,48.961,48.705,48.9336,1674656.0
2022-09-23 13:00:00,53.52,53.64,53.32,53.47,2342717.0,48.9336,49.0433,48.7507,48.8879,2342717.0
2022-09-23 14:00:00,53.45,53.51,53.13,53.16,2417982.0,48.8696,48.9244,48.577,48.6044,2417982.0
2022-09-23 15:00:00,53.17,53.6,53.16,53.53,4162054.0,48.6136,49.0067,48.6044,48.9427,4162054.0
2022-09-26 09:30:00,52.95,53.33,52.94,53.31,1481473.0,48.4124,48.7599,48.4033,48.7416,1481473.0
2022-09-26 10:00:00,53.32,53.44,53.07,53.18,2765267.0,48.7507,48.8604,48.5221,48.6227,2765267.0
2022-09-26 11:00:00,53.15,53.22,52.68,52.85,2855948.0,48.5953,48.6593,48.1656,48.321,2855948.0
2022-09-26 12:00:00,52.85,52.87,52.57,52.74,1536033.0,48.321,48.3393,48.065,48.2204,1536033.0
2022-09-26 13:00:00,52.75,52.75,52.44,52.46,2378412.0,48.2296,48.2296,47.9461,47.9644,2378412.0
2022-09-26 14:00:00,52.46,52.75,52.42,52.66,2583053.0,47.9644,48.2296,47.9278,48.1473,2583053.0
2022-09-26 15:00:00,52.66,52.92,52.6,52.69,7697667.0,48.1473,48.385,48.0924,48.1747,7697667.0
2022-09-27 09:30:00,52.94,53.2,52.85,52.94,1314924.0,48.4033,48.641,48.321,48.4033,1314924.0
2022-09-27 10:00:00,52.94,53.08,52.62,52.99,16943822.0,48.4033,48.5313,48.1107,48.449,16943822.0
2022-09-27 11:00:00,52.99,53.04,52.32,52.34,4218438.0,48.449,48.4947,47.8364,47.8547,4218438.0
2022-09-27 12:00:00,52.34,52.37,52.02,52.19,2958764.0,47.8547,47.8821,47.5621,47.7176,2958764.0
2022-09-27 13:00:00,52.18,52.18,51.97,52.07,2904520.0,47.7084,47.7084,47.5164,47.6078,2904520.0
2022-09-27 14:00:00,52.07,52.36,52.01,52.33,3010039.0,47.6078,47.873,47.553,47.8456,3010039.0
2022-09-27 15:00:00,52.33,52.35,52.1,52.32,5976910.0,47.8456,47.8638,47.6353,47.8364,5976910.0
2022-09-28 09:30:00,52.22,52.55,52.06,52.45,1613204.0,47.745,48.0467,47.5987,47.9553,1613204.0
2022-09-28 10:00:00,52.46,52.84,52.32,52.74,5103322.0,47.9644,48.3118,47.8364,48.2204,5103322.0
2022-09-28 11:00:00,52.73,53.21,52.68,53.18,3030761.0,48.2113,48.6501,48.1656,48.6227,3030761.0
2022-09-28 12:00:00,53.18,53.36,53.11,53.26,1587678.0,48.6227,48.7873,48.5587,48.6959,1587678.0
2022-09-28 13:00:00,53.27,53.54,53.22,53.4,3496087.0,48.705,48.9519,48.6593,48.8239,3496087.0
2022-09-28 14:00:00,53.4,53.54,53.33,53.5,2715417.0,48.8239,48.9519,48.7599,48.9153,2715417.0
2022-09-28 15:00:00,53.5,53.67,53.47,53.55,4103002.0,48.9153,49.0707,48.8879,48.961,4103002.0
2022-09-29 09:30:00,52.72,52.76,52.4,52.46,1752382.0,48.2021,48.2387,47.9096,47.9644,1752382.0
2022-09-29 10:00:00,52.46,52.58,52.13,52.53,2625700.0,47.9644,48.0741,47.6627,48.0284,2625700.0
2022-09-29 11:00:00,52.53,52.87,52.51,52.79,2223185.0,48.0284,48.3393,48.0101,48.2661,2223185.0
2022-09-29 12:00:00,52.78,52.9,52.64,52.65,1486696.0,48.257,48.3667,48.129,48.1381,1486696.0
2022-09-29 13:00:00,52.64,52.72,52.48,52.49,1892204.0,48.129,48.2021,47.9827,47.9918,1892204.0
2022-09-29 14:00:00,52.5,52.67,52.42,52.51,2810586.0,48.001,48.1564,47.9278,48.0101,2810586.0
2022-09-29 15:00:00,52.5,52.87,52.49,52.85,4429914.0,48.001,48.3393,47.9918,48.321,4429914.0
2022-09-30 09:30:00,52.72,53.05,52.61,52.99,1511273.0,48.2021,48.5039,48.1016,48.449,1511273.0
2022-09-30 10:00:00,53.0,53.16,52.77,53.12,2123560.0,48.4581,48.6044,48.2478,48.5679,2123560.0
2022-09-30 11:00:00,53.12,53.35,52.89,52.94,3834748.0,48.5679,48.7781,48.3576,48.4033,3834748.0
2022-09-30 12:00:00,52.93,52.96,52.78,52.93,1510909.0,48.3941,48.4216,48.257,48.3941,1510909.0
2022-09-30 13:00:00,52.93,52.97,52.75,52.79,1345222.0,48.3941,48.4307,48.2296,48.2661,1345222.0
2022-09-30 14:00:00,52.79,52.88,52.63,52.65,3086591.0,48.2661,48.3484,48.1198,48.1381,3086591.0
2022-09-30 15:00:00,52.65,52.8,52.6,52.69,10712256.0,48.1381,48.2753,48.0924,48.1747,10712256.0
2022-10-03 09:30:00,53.25,53.3,52.99,53.2,1395262.0,48.6867,48.7324,48.449,48.641,1395262.0
2022-10-03 10:00:00,53.2,53.72,53.2,53.66,2896044.0,48.641,49.1164,48.641,49.0616,2896044.0
2022-10-03 11:00:00,53.66,53.84,53.52,53.55,1897387.0,49.0616,49.2262,48.9336,48.961,1897387.0
2022-10-03 12:00:00,53.55,53.72,53.51,53.62,1863390.0,48.961,49.1164,48.9244,49.025,1863390.0
2022-10-03 13:00:00,53.62,53.74,53.6,53.64,1926283.0,49.025,49.1347,49.0067,49.0433,1926283.0
2022-10-03 14:00:00,53.65,53.97,53.64,53.92,2487595.0,49.0524,49.345,49.0433,49.2993,2487595.0
2022-10-03 15:00:00,53.92,53.93,53.72,53.73,2996079.0,49.2993,49.3084,49.1164,49.1256,2996079.0
2022-10-04 09:30:00,55.14,55.39,55.13,55.39,1036211.0,50.4148,50.6433,50.4056,50.6433,1036211.0
2022-10-04 10:00:00,55.4,55.64,55.4,55.63,2583046.0,50.6525,50.8719,50.6525,50.8628,2583046.0
2022-10-04 11:00:00,55.65,55.86,55.63,55.84,1658943.0,50.881,51.073,50.8628,51.0548,1658943.0
2022-10-04 12:00:00,55.83,55.97,55.67,55.71,1188416.0,51.0456,51.1736,50.8993,50.9359,1188416.0
2022-10-04 13:00:00,55.7,55.76,55.48,55.72,1757687.0,50.9268,50.9816,50.7256,50.945,1757687.0
2022-10-04 14:00:00,55.72,55.86,55.61,55.83,4276012.0,50.945,51.073,50.8445,51.0456,4276012.0
2022-10-04 15:00:00,55.83,55.94,55.63,55.92,4006394.0,51.0456,51.1462,50.8628,51.1279,4006394.0
2022-10-05 09:30:00,54.98,55.15,54.94,55.04,1511843.0,50.2685,50.4239,50.2319,50.3233,1511843.0
2022-10-05 10:00:00,55.03,55.04,54.61,54.7,2181208.0,50.3142,50.3233,49.9302,50.0125,2181208.0
2022-10-05 11:00:00,54.7,55.0,54.69,54.95,1692753.0,50.0125,50.2867,50.0033,50.241,1692753.0
2022-10-05 12:00:00,54.94,55.2,54.84,55.1,1324164.0,50.2319,50.4696,50.1405,50.3782,1324164.0
2022-10-05 13:00:00,55.09,55.36,55.08,55.15,1495494.0,50.369,50.6159,50.3599,50.4239,1495494.0
2022-10-05 14:00:00,55.15,55.4,55.13,55.4,1634706.0,50.4239,50.6525,50.4056,50.6525,1634706.0
2022-10-05 15:00:00,55.41,55.57,55.19,55.24,3251082.0,50.6616,50.8079,50.4605,50.5062,3251082.0
2022-10-06 09:30:00,54.66,54.93,54.66,54.7,1325810.0,49.9759,50.2227,49.9759,50.0125,1325810.0
2022-10-06 10:00:00,54.71,54.71,54.39,54.66,1980881.0,50.0216,50.0216,49.729,49.9759,1980881.0
2022-10-06 11:00:00,54.67,54.72,54.42,54.43,1258466.0,49.985,50.0307,49.7565,49.7656,1258466.0
2022-10-06 12:00:00,54.43,54.61,54.3,54.55,1431538.0,49.7656,49.9302,49.6467,49.8753,1431538.0
2022-10-06 13:00:00,54.55,54.64,54.47,54.58,1893178.0,49.8753,49.9576,49.8022,49.9027,1893178.0
2022-10-06 14:00:00,54.59,54.59,54.28,54.34,1224082.0,49.9119,49.9119,49.6284,49.6833,1224082.0
2022-10-06 15:00:00,54.34,54.46,54.28,54.33,2167193.0,49.6833,49.793,49.6284,49.6742,2167193.0
2022-10-07 09:30:00,54.08,54.12,53.68,53.71,1144143.0,49.4456,49.4822,49.0799,49.1073,1144143.0
2022-10-07 10:00:00,53.72,54.0,53.59,53.91,1724346.0,49.1164,49.3724,48.9976,49.2902,1724346.0
2022-10-07 11:00:00,53.9,53.99,53.7,53.76,1834993.0,49.281,49.3633,49.0982,49.153,1834993.0
2022-10-07 12:00:00,53.76,53.84,53.54,53.6,1033145.0,49.153,49.2262,48.9519,49.0067,1033145.0
2022-10-07 13:00:00,53.6,53.67,53.52,53.55,978071.0,49.0067,49.0707,48.9336,48.961,978071.0
2022-10-07 14:00:00,53.55,53.61,53.41,53.45,1462283.0,48.961,49.0159,48.833,48.8696,1462283.0
2022-10-07 15:00:00,53.45,53.51,53.26,53.47,3374741.0,48.8696,48.9244,48.6959,48.8879,3374741.0
2022-10-10 09:30:00,53.41,53.45,53.16,53.18,1168129.0,48.833,48.8696,48.6044,48.6227,1168129.0
2022-10-10 10:00:00,53.18,53.45,53.07,53.13,2973535.0,48.6227,48.8696,48.5221,48.577,2973535.0
2022-10-10 11:00:00,53.11,53.19,52.97,53.09,1033085.0,48.5587,48.6319,48.4307,48.5404,1033085.0
2022-10-10 12:00:00,53.09,53.16,52.89,52.91,917097.0,48.5404,48.6044,48.3576,48.3759,917097.0
2022-10-10 13:00:00,52.91,53.37,52.82,53.29,2181064.0,48.3759,48.7964,48.2936,48.7233,2181064.0
2022-10-10 14:00:00,53.29,53.33,53.13,53.19,1095003.0,48.7233,48.7599,48.577,48.6319,1095003.0
2022-10-10 15:00:00,53.19,53.33,53.14,53.14,2986115.0,48.6319,48.7599,48.5861,48.5861,2986115.0
2022-10-11 09:30:00,52.82,52.84,52.54,52.56,1051228.0,48.2936,48.3118,48.0376,48.0558,1051228.0
2022-10-11 10:00:00,52.55,52.87,52.44,52.73,1222636.0,48.0467,48.3393,47.9461,48.2113,1222636.0
2022-10-11 11:00:00,52.73,53.22,52.73,53.18,2051408.0,48.2113,48.6593,48.2113,48.6227,2051408.0
2022-10-11 12:00:00,53.18,53.41,52.97,53.3,3349532.0,48.6227,48.833,48.4307,48.7324,3349532.0
2022-10-11 13:00:00,53.3,53.31,53.12,53.22,1722641.0,48.7324,48.7416,48.5679,48.6593,1722641.0
2022-10-11 14:00:00,53.22,53.25,52.57,52.58,3092653.0,48.6593,48.6867,48.065,48.0741,3092653.0
2022-10-11 15:00:00,52.58,52.65,52.4,52.54,2840448.0,48.0741,48.1381,47.9096,48.0376,2840448.0
2022-10-12 09:30:00,52.37,52.6,52.23,52.47,1074900.0,47.8821,48.0924,47.7541,47.9736,1074900.0
2022-10-12 10:00:00,52.48,52.55,52.27,52.46,1853926.0,47.9827,48.0467,47.7907,47.9644,1853926.0
2022-10-12 11:00:00,52.46,52.6,52.44,52.51,2131130.0,47.9644,48.0924,47.9461,48.0101,2131130.0
2022-10-12 12:00:00,52.52,52.59,52.36,52.45,1283500.0,48.0193,48.0833,47.873,47.9553,1283500.0
2022-10-12 13:00:00,52.45,52.5,52.35,52.4,1375315.0,47.9553,48.001,47.8638,47.9096,1375315.0
2022-10-12 14:00:00,52.42,52.68,52.33,52.43,1563867.0,47.9278,48.1656,47.8456,47.937,1563867.0
2022-10-12 15:00:00,52.43,52.54,52.36,52.36,2407924.0,47.937,48.0376,47.873,47.873,2407924.0
2022-10-13 09:30:00,51.46,52.0,51.34,51.93,857291.0,47.0501,47.5438,46.9404,47.4798,857291.0
2022-10-13 10:00:00,51.95,52.42,51.89,52.33,2596845.0,47.4981,47.9278,47.4433,47.8456,2596845.0
2022-10-13 11:00:00,52.33,53.54,52.3,53.3,4076868.0,47.8456,48.9519,47.8181,48.7324,4076868.0
2022-10-13 12:00:00,53.3,53.47,53.11,53.3,2809703.0,48.7324,48.8879,48.5587,48.7324,2809703.0
2022-10-13 13:00:00,53.31,53.71,53.26,53.58,2124850.0,48.7416,49.1073,48.6959,48.9884,2124850.0
2022-10-13 14:00:00,53.57,53.6,53.33,53.57,2011319.0,48.9793,49.0067,48.7599,48.9793,2011319.0
2022-10-13 15:00:00,53.57,53.64,53.38,53.47,3479170.0,48.9793,49.0433,48.8056,48.8879,3479170.0
2022-10-14 09:30:00,53.81,53.93,53.44,53.46,1526260.0,49.1987,49.3084,48.8604,48.8787,1526260.0
2022-10-14 10:00:00,53.46,53.46,52.88,53.17,3135229.0,48.8787,48.8787,48.3484,48.6136,3135229.0
2022-10-14 11:00:00,53.16,53.31,52.77,52.82,2451516.0,48.6044,48.7416,48.2478,48.2936,2451516.0
2022-10-14 12:00:00,52.82,52.98,52.65,52.74,826565.0,48.2936,48.4399,48.1381,48.2204,826565.0
2022-10-14 13:00:00,52.75,52.86,52.67,52.86,1087474.0,48.2296,48.3301,48.1564,48.3301,1087474.0
2022-10-14 14:00:00,52.86,52.86,52.6,52.68,2180559.0,48.3301,48.3301,48.0924,48.1656,2180559.0
2022-10-14 15:00:00,52.69,52.78,52.58,52.63,2739496.0,48.1747,48.257,48.0741,48.1198,2739496.0
2022-10-17 09:30:00,53.81,54.12,53.79,53.91,1264090.0,49.1987,49.4822,49.1804,49.2902,1264090.0
2022-10-17 10:00:00,53.91,54.15,53.89,53.99,3058346.0,49.2902,49.5096,49.2719,49.3633,3058346.0
2022-10-17 11:00:00,54.0,54.19,53.85,54.13,2332985.0,49.3724,49.5462,49.2353,49.4913,2332985.0
2022-10-17 12:00:00,54.12,54.18,53.95,54.0,2927368.0,49.4822,49.537,49.3267,49.3724,2927368.0
2022-10-17 13:00:00,53.99,54.11,53.94,54.05,1522813.0,49.3633,49.473,49.3176,49.4182,1522813.0
2022-10-17 14:00:00,54.05,54.12,53.95,54.03,1201385.0,49.4182,49.4822,49.3267,49.3999,1201385.0
2022-10-17 15:00:00,54.03,54.06,53.91,53.96,2772110.0,49.3999,49.4273,49.2902,49.3359,2772110.0
2022-10-18 09:30:00,54.77,54.79,54.48,54.52,859760.0,50.0765,50.0947,49.8113,49.8479,859760.0
2022-10-18 10:00:00,54.55,54.66,54.23,54.38,1394430.0,49.8753,49.9759,49.5827,49.7199,1394430.0
2022-10-18 11:00:00,54.37,54.41,53.93,54.16,1303781.0,49.7107,49.7473,49.3084,49.5187,1303781.0
2022-10-18 12:00:00,54.16,54.37,54.07,54.23,1008023.0,49.5187,49.7107,49.4364,49.5827,1008023.0
2022-10-18 13:00:00,54.23,54.42,54.04,54.38,3962610.0,49.5827,49.7565,49.409,49.7199,3962610.0
2022-10-18 14:00:00,54.38,54.4,54.03,54.18,2184424.0,49.7199,49.7382,49.3999,49.537,2184424.0
2022-10-18 15:00:00,54.17,54.38,54.08,54.35,2992174.0,49.5279,49.7199,49.4456,49.6924,2992174.0
2022-10-19 09:30:00,53.82,53.96,53.59,53.65,1030266.0,49.2079,49.3359,48.9976,49.0524,1030266.0
2022-10-19 10:00:00,53.64,54.03,53.6,53.78,1710751.0,49.0433,49.3999,49.0067,49.1713,1710751.0
2022-10-19 11:00:00,53.77,53.85,53.64,53.73,1510021.0,49.1622,49.2353,49.0433,49.1256,1510021.0
2022-10-19 12:00:00,53.73,53.74,53.43,53.45,1507889.0,49.1256,49.1347,48.8513,48.8696,1507889.0
2022-10-19 13:00:00,53.45,53.49,53.28,53.45,1529707.0,48.8696,48.9061,48.7141,48.8696,1529707.0
2022-10-19 14:00:00,53.45,53.63,53.42,53.47,1517306.0,48.8696,49.0342,48.8421,48.8879,1517306.0
2022-10-19 15:00:00,53.47,53.65,53.45,53.64,2147649.0,48.8879,49.0524,48.8696,49.0433,2147649.0
2022-10-20 09:30:00,53.75,53.84,53.61,53.78,825992.0,49.1439,49.2262,49.0159,49.1713,825992.0
2022-10-20 10:00:00,53.78,54.32,53.77,54.24,1671511.0,49.1713,49.665,49.1622,49.5919,1671511.0
2022-10-20 11:00:00,54.25,54.26,54.0,54.02,1964205.0,49.601,49.6102,49.3724,49.3907,1964205.0
2022-10-20 12:00:00,54.02,54.02,53.67,53.73,1104852.0,49.3907,49.3907,49.0707,49.1256,1104852.0
2022-10-20 13:00:00,53.75,53.77,53.52,53.6,4324115.0,49.1439,49.1622,48.9336,49.0067,4324115.0
2022-10-20 14:00:00,53.6,53.62,53.42,53.55,1674526.0,49.0067,49.025,48.8421,48.961,1674526.0
2022-10-20 15:00:00,53.55,53.66,53.4,53.54,2327573.0,48.961,49.0616,48.8239,48.9519,2327573.0
2022-10-21 09:30:00,53.05,53.55,52.83,53.54,1336082.0,48.5039,48.961,48.3027,48.9519,1336082.0
2022-10-21 10:00:00,53.56,53.72,53.15,53.43,3208007.0,48.9701,49.1164,48.5953,48.8513,3208007.0
2022-10-21 11:00:00,53.43,54.2,53.3,54.19,6023130.0,48.8513,49.5553,48.7324,49.5462,6023130.0
2022-10-21 12:00:00,54.21,54.33,53.88,54.13,3442600.0,49.5644,49.6742,49.2627,49.4913,3442600.0
2022-10-21 13:00:00,54.14,54.23,54.05,54.15,1249656.0,49.5004,49.5827,49.4182,49.5096,1249656.0
2022-10-21 14:00:00,54.16,54.29,54.07,54.27,1716705.0,49.5187,49.6376,49.4364,49.6193,1716705.0
2022-10-21 15:00:00,54.27,54.52,54.26,54.5,2583768.0,49.6193,49.8479,49.6102,49.8296,2583768.0
2022-10-24 09:30:00,54.31,54.7,54.23,54.57,1710436.0,49.6559,50.0125,49.5827,49.8936,1710436.0
2022-10-24 10:00:00,54.58,54.58,53.99,54.44,2828997.0,49.9027,49.9027,49.3633,49.7747,2828997.0
2022-10-24 11:00:00,54.44,54.58,54.31,54.55,2220290.0,49.7747,49.9027,49.6559,49.8753,2220290.0
2022-10-24 12:00:00,54.55,54.59,54.4,54.43,1217642.0,49.8753,49.9119,49.7382,49.7656,1217642.0
2022-10-24 13:00:00,54.43,54.46,54.34,54.4,1585513.0,49.7656,49.793,49.6833,49.7382,1585513.0
2022-10-24 14:00:00,54.4,54.56,54.38,54.54,1772107.0,49.7382,49.8845,49.7199,49.8662,1772107.0
2022-10-24 15:00:00,54.54,54.62,54.43,54.45,2927241.0,49.8662,49.9393,49.7656,49.7839,2927241.0
2022-10-25 09:30:00,54.88,55.45,54.86,55.43,827934.0,50.177,50.6982,50.1587,50.6799,827934.0
2022-10-25 10:00:00,55.44,55.53,55.25,55.45,1409727.0,50.689,50.7713,50.5153,50.6982,1409727.0
2022-10-25 11:00:00,55.45,55.75,55.43,55.61,1257893.0,50.6982,50.9725,50.6799,50.8445,1257893.0
2022-10-25 12:00:00,55.6,55.67,55.49,55.53,1003510.0,50.8353,50.8993,50.7348,50.7713,1003510.0
2022-10-25 13:00:00,55.53,55.6,55.45,55.52,1231878.0,50.7713,50.8353,50.6982,50.7622,1231878.0
2022-10-25 14:00:00,55.51,55.61,55.48,55.53,2323287.0,50.753,50.8445,50.7256,50.7713,2323287.0
2022-10-25 15:00:00,55.52,55.72,55.51,55.68,2522215.0,50.7622,50.945,50.753,50.9085,2522215.0
2022-10-26 09:30:00,55.77,56.03,55.71,55.9,1626073.0,50.9908,51.2285,50.9359,51.1096,1626073.0
2022-10-26 10:00:00,55.89,56.41,55.89,56.33,1847633.0,51.1005,51.5759,51.1005,51.5028,1847633.0
2022-10-26 11:00:00,56.33,56.63,56.32,56.53,1082515.0,51.5028,51.7771,51.4936,51.6856,1082515.0
2022-10-26 12:00:00,56.53,56.66,56.34,56.38,623800.0,51.6856,51.8045,51.5119,51.5485,623800.0
2022-10-26 13:00:00,56.38,56.42,56.23,56.41,1881647.0,51.5485,51.5851,51.4113,51.5759,1881647.0
2022-10-26 14:00:00,56.41,56.5,56.28,56.35,1291850.0,51.5759,51.6582,51.4571,51.5211,1291850.0
2022-10-26 15:00:00,56.34,56.35,56.19,56.22,3238460.0,51.5119,51.5211,51.3748,51.4022,3238460.0
2022-10-27 09:30:00,56.06,56.25,55.93,56.0,1558089.0,51.2559,51.4296,51.1371,51.2011,1558089.0
2022-10-27 10:00:00,56.0,56.51,55.99,56.16,2290287.0,51.2011,51.6673,51.1919,51.3473,2290287.0
2022-10-27 11:00:00,56.16,56.33,55.95,55.99,2101321.0,51.3473,51.5028,51.1553,51.1919,2101321.0
2022-10-27 12:00:00,56.0,56.14,55.87,56.01,2031805.0,51.2011,51.3291,51.0822,51.2102,2031805.0
2022-10-27 13:00:00,56.01,56.2,55.92,55.93,1906619.0,51.2102,51.3839,51.1279,51.1371,1906619.0
2022-10-27 14:00:00,55.93,55.96,55.78,55.8,1504491.0,51.1371,51.1645,50.9999,51.0182,1504491.0
2022-10-27 15:00:00,55.8,55.94,55.71,55.74,2653985.0,51.0182,51.1462,50.9359,50.9633,2653985.0
2022-10-28 09:30:00,55.69,55.87,55.57,55.76,996918.0,50.9176,51.0822,50.8079,50.9816,996918.0
2022-10-28 10:00:00,55.79,55.92,55.51,55.82,1842406.0,51.009,51.1279,50.753,51.0365,1842406.0
2022-10-28 11:00:00,55.82,55.93,55.71,55.85,2506245.0,51.0365,51.1371,50.9359,51.0639,2506245.0
2022-10-28 12:00:00,55.85,55.98,55.76,55.97,1352118.0,51.0639,51.1828,50.9816,51.1736,1352118.0
2022-10-28 13:00:00,55.97,56.07,55.96,55.99,986936.0,51.1736,51.2651,51.1645,51.1919,986936.0
2022-10-28 14:00:00,56.0,56.15,55.97,56.14,1630755.0,51.2011,51.3382,51.1736,51.3291,1630755.0
2022-10-28 15:00:00,56.14,56.25,56.1,56.25,1992728.0,51.3291,51.4296,51.2925,51.4296,1992728.0
2022-10-31 09:30:00,55.64,55.77,55.55,55.6,1292852.0,50.8719,50.9908,50.7896,50.8353,1292852.0
2022-10-31 10:00:00,55.61,55.83,55.6,55.7,1410851.0,50.8445,51.0456,50.8353,50.9268,1410851.0
2022-10-31 11:00:00,55.69,55.84,55.67,55.71,3326657.0,50.9176,51.0548,50.8993,50.9359,3326657.0
2022-10-31 12:00:00,55.71,55.8,55.62,55.65,1659113.0,50.9359,51.0182,50.8536,50.881,1659113.0
2022-10-31 13:00:00,55.65,55.73,55.58,55.69,1297796.0,50.881,50.9542,50.817,50.9176,1297796.0
2022-10-31 14:00:00,55.68,55.8,55.68,55.73,1647826.0,50.9085,51.0182,50.9085,50.9542,1647826.0
2022-10-31 15:00:00,55.73,55.73,55.56,55.72,3796959.0,50.9542,50.9542,50.7988,50.945,3796959.0
2022-11-01 09:30:00,56.83,56.89,56.74,56.79,3899257.0,51.9599,52.0148,51.8776,51.9234,3899257.0
2022-11-01 10:00:00,56.8,56.81,56.01,56.08,2983889.0,51.9325,51.9416,51.2102,51.2742,2983889.0
2022-11-01 11:00:00,56.08,56.16,55.95,56.08,1615622.0,51.2742,51.3473,51.1553,51.2742,1615622.0
2022-11-01 12:00:00,56.08,56.35,55.96,56.12,1538176.0,51.2742,51.5211,51.1645,51.3108,1538176.0
2022-11-01 13:00:00,56.1,56.25,56.06,56.25,1478717.0,51.2925,51.4296,51.2559,51.4296,1478717.0
2022-11-01 14:00:00,56.24,56.28,56.14,56.27,1304762.0,51.4205,51.4571,51.3291,51.4479,1304762.0
2022-11-01 15:00:00,56.27,56.28,56.14,56.2,1638906.0,51.4479,51.4571,51.3291,51.3839,1638906.0
2022-11-02 09:30:00,56.28,56.3,56.13,56.21,8313210.0,51.4571,51.4753,51.3199,51.3931,8313210.0
2022-11-02 10:00:00,56.2,56.25,56.13,56.16,1334388.0,51.3839,51.4296,51.3199,51.3473,1334388.0
2022-11-02 11:00:00,56.17,56.23,56.11,56.2,1086733.0,51.3565,51.4113,51.3016,51.3839,1086733.0
2022-11-02 12:00:00,56.19,56.23,56.04,56.16,5159689.0,51.3748,51.4113,51.2376,51.3473,5159689.0
2022-11-02 13:00:00,56.16,56.36,56.12,56.27,1197864.0,51.3473,51.5302,51.3108,51.4479,1197864.0
2022-11-02 14:00:00,56.26,57.05,55.89,56.09,3711837.0,51.4388,52.1611,51.1005,51.2833,3711837.0
2022-11-02 15:00:00,56.07,56.34,55.41,55.42,3268111.0,51.2651,51.5119,50.6616,50.6708,3268111.0
2022-11-03 09:30:00,54.66,54.86,54.62,54.66,2284543.0,49.9759,50.1587,49.9393,49.9759,2284543.0
2022-11-03 10:00:00,54.66,55.16,54.6,55.14,4168823.0,49.9759,50.433,49.921,50.4148,4168823.0
2022-11-03 11:00:00,55.14,55.19,54.91,54.96,2868320.0,50.4148,50.4605,50.2045,50.2502,2868320.0
2022-11-03 12:00:00,54.96,55.15,54.91,55.1,2267243.0,50.2502,50.4239,50.2045,50.3782,2267243.0
2022-11-03 13:00:00,55.1,55.14,55.0,55.01,2082375.0,50.3782,50.4148,50.2867,50.2959,2082375.0
2022-11-03 14:00:00,55.02,55.13,54.96,55.11,2367503.0,50.305,50.4056,50.2502,50.3873,2367503.0
2022-11-03 15:00:00,55.1,55.17,54.91,54.93,3602415.0,50.3782,50.4422,50.2045,50.2227,3602415.0
2022-11-04 09:30:00,56.5,56.58,56.17,56.49,2219276.0,51.6582,51.7313,51.3565,51.6491,2219276.0
2022-11-04 10:00:00,56.49,57.12,56.47,56.96,3371163.0,51.6491,52.2251,51.6308,52.0788,3371163.0
2022-11-04 11:00:00,56.97,57.02,56.4,56.44,1540076.0,52.0879,52.1336,51.5668,51.6033,1540076.0
2022-11-04 12:00:00,56.43,56.69,56.32,56.58,1674801.0,51.5942,51.8319,51.4936,51.7313,1674801.0
2022-11-04 13:00:00,56.58,56.67,56.49,56.56,1668250.0,51.7313,51.8136,51.6491,51.7131,1668250.0
2022-11-04 14:00:00,56.57,56.89,56.4,56.87,2588724.0,51.7222,52.0148,51.5668,51.9965,2588724.0
2022-11-04 15:00:00,56.86,57.09,56.84,57.06,3762514.0,51.9874,52.1976,51.9691,52.1702,3762514.0
2022-11-07 09:30:00,57.3,57.37,57.08,57.13,1178108.0,52.3896,52.4536,52.1885,52.2342,1178108.0
2022-11-07 10:00:00,57.13,57.32,57.06,57.26,3163164.0,52.2342,52.4079,52.1702,52.3531,3163164.0
2022-11-07 11:00:00,57.26,57.32,57.07,57.12,1809835.0,52.3531,52.4079,52.1794,52.2251,1809835.0
2022-11-07 12:00:00,57.12,57.3,57.08,57.27,1569253.0,52.2251,52.3896,52.1885,52.3622,1569253.0
2022-11-07 13:00:00,57.26,57.37,57.26,57.37,972637.0,52.3531,52.4536,52.3531,52.4536,972637.0
2022-11-07 14:00:00,57.37,57.53,57.35,57.43,1708177.0,52.4536,52.5999,52.4354,52.5085,1708177.0
2022-11-07 15:00:00,57.43,57.5,57.26,57.27,3019793.0,52.5085,52.5725,52.3531,52.3622,3019793.0
2022-11-08 09:30:00,57.66,57.66,57.52,57.61,2420596.0,52.7188,52.7188,52.5908,52.6731,2420596.0
2022-11-08 10:00:00,57.62,58.19,57.61,58.09,1828445.0,52.6822,53.2034,52.6731,53.1119,1828445.0
2022-11-08 11:00:00,58.08,58.29,58.02,58.26,1035423.0,53.1028,53.2948,53.0479,53.2674,1035423.0
2022-11-08 12:00:00,58.26,58.28,58.14,58.18,1264176.0,53.2674,53.2857,53.1577,53.1942,1264176.0
2022-11-08 13:00:00,58.18,58.25,57.78,57.84,1746344.0,53.1942,53.2582,52.8285,52.8834,1746344.0
2022-11-08 14:00:00,57.84,57.95,57.56,57.88,1164425.0,52.8834,52.9839,52.6274,52.9199,1164425.0
2022-11-08 15:00:00,57.87,58.17,57.85,57.95,4028057.0,52.9108,53.1851,52.8925,52.9839,4028057.0
2022-11-09 09:30:00,57.54,57.61,57.41,57.5,1051747.0,52.6091,52.6731,52.4902,52.5725,1051747.0
2022-11-09 10:00:00,57.5,57.93,57.4,57.51,3099556.0,52.5725,52.9657,52.4811,52.5817,3099556.0
2022-11-09 11:00:00,57.51,57.79,57.51,57.66,1370886.0,52.5817,52.8377,52.5817,52.7188,1370886.0
2022-11-09 12:00:00,57.66,57.71,57.5,57.58,1161837.0,52.7188,52.7645,52.5725,52.6457,1161837.0
2022-11-09 13:00:00,57.59,57.63,57.24,57.31,1644569.0,52.6548,52.6914,52.3348,52.3988,1644569.0
2022-11-09 14:00:00,57.31,57.37,57.12,57.18,1441729.0,52.3988,52.4536,52.2251,52.2799,1441729.0
2022-11-09 15:00:00,57.17,57.31,57.12,57.12,3639048.0,52.2708,52.3988,52.2251,52.2251,3639048.0
2022-11-10 09:30:00,59.44,59.7,59.15,59.7,1523139.0,54.3463,54.584,54.0811,54.584,1523139.0
2022-11-10 10:00:00,59.71,60.07,59.71,60.01,9851634.0,54.5931,54.9223,54.5931,54.8674,9851634.0
2022-11-10 11:00:00,60.01,60.06,59.79,60.03,2560934.0,54.8674,54.9131,54.6663,54.8857,2560934.0
2022-11-10 12:00:00,60.03,60.03,59.63,59.68,1462380.0,54.8857,54.8857,54.52,54.5657,1462380.0
2022-11-10 13:00:00,59.68,59.93,59.68,59.89,1230086.0,54.5657,54.7943,54.5657,54.7577,1230086.0
2022-11-10 14:00:00,59.9,60.05,59.89,60.03,1184532.0,54.7668,54.904,54.7577,54.8857,1184532.0
2022-11-10 15:00:00,60.02,60.37,59.98,60.37,2756731.0,54.8766,55.1966,54.84,55.1966,2756731.0
2022-11-11 09:30:00,60.95,61.02,60.7,60.98,1138828.0,55.7269,55.7909,55.4983,55.7543,1138828.0
2022-11-11 10:00:00,60.96,61.32,60.77,61.27,1902007.0,55.736,56.0652,55.5623,56.0194,1902007.0
2022-11-11 11:00:00,61.27,61.32,61.04,61.2,1558172.0,56.0194,56.0652,55.8091,55.9554,1558172.0
2022-11-11 12:00:00,61.19,61.42,61.15,61.37,704516.0,55.9463,56.1566,55.9097,56.1109,704516.0
2022-11-11 13:00:00,61.37,61.58,61.36,61.56,934464.0,56.1109,56.3029,56.1017,56.2846,934464.0
2022-11-11 14:00:00,61.57,61.68,61.51,61.68,851808.0,56.2937,56.3943,56.2389,56.3943,851808.0
2022-11-11 15:00:00,61.68,61.68,61.46,61.59,2895089.0,56.3943,56.3943,56.1932,56.312,2895089.0
2022-11-14 09:30:00,61.06,61.15,60.94,61.12,1545116.0,55.8274,55.9097,55.7177,55.8823,1545116.0
2022-11-14 10:00:00,61.12,61.43,61.12,61.17,836443.0,55.8823,56.1657,55.8823,55.928,836443.0
2022-11-14 11:00:00,61.17,61.23,60.97,61.07,2765046.0,55.928,55.9829,55.7451,55.8366,2765046.0
2022-11-14 12:00:00,61.08,61.23,61.01,61.15,1504392.0,55.8457,55.9829,55.7817,55.9097,1504392.0
2022-11-14 13:00:00,61.15,61.4,61.13,61.39,1245564.0,55.9097,56.1383,55.8914,56.1292,1245564.0
2022-11-14 14:00:00,61.38,61.39,61.24,61.32,1465140.0,56.12,56.1292,55.992,56.0652,1465140.0
2022-11-14 15:00:00,61.32,61.37,60.88,60.9,2570453.0,56.0652,56.1109,55.6629,55.6811,2570453.0
2022-11-15 09:30:00,61.83,61.96,61.48,61.71,1662081.0,56.5314,56.6503,56.2114,56.4217,1662081.0
2022-11-15 10:00:00,61.72,61.81,61.49,61.59,3034372.0,56.4309,56.5132,56.2206,56.312,3034372.0
2022-11-15 11:00:00,61.58,61.83,61.52,61.76,2222336.0,56.3029,56.5314,56.248,56.4674,2222336.0
2022-11-15 12:00:00,61.76,61.77,61.56,61.73,1151046.0,56.4674,56.4766,56.2846,56.44,1151046.0
2022-11-15 13:00:00,61.73,61.77,60.75,61.0,1863718.0,56.44,56.4766,55.544,55.7726,1863718.0
2022-11-15 14:00:00,61.0,61.52,60.74,61.48,1898383.0,55.7726,56.248,55.5349,56.2114,1898383.0
2022-11-15 15:00:00,61.47,61.56,61.22,61.29,2342235.0,56.2023,56.2846,55.9737,56.0377,2342235.0
2022-11-16 09:30:00,61.36,61.44,61.02,61.14,6333900.0,56.1017,56.1749,55.7909,55.9006,6333900.0
2022-11-16 10:00:00,61.13,61.23,61.07,61.16,1898798.0,55.8914,55.9829,55.8366,55.9189,1898798.0
2022-11-16 11:00:00,61.15,61.26,61.12,61.16,2176722.0,55.9097,56.0103,55.8823,55.9189,2176722.0
2022-11-16 12:00:00,61.16,61.3,61.03,61.2,2763597.0,55.9189,56.0469,55.8,55.9554,2763597.0
2022-11-16 13:00:00,61.21,61.21,60.95,60.98,1842049.0,55.9646,55.9646,55.7269,55.7543,1842049.0
2022-11-16 14:00:00,60.98,61.22,60.98,61.21,1774440.0,55.7543,55.9737,55.7543,55.9646,1774440.0
2022-11-16 15:00:00,61.22,61.23,61.07,61.14,2611443.0,55.9737,55.9829,55.8366,55.9006,2611443.0
2022-11-17 09:30:00,60.37,60.64,60.35,60.49,1360355.0,55.1966,55.4434,55.1783,55.3063,1360355.0
2022-11-17 10:00:00,60.48,60.76,60.46,60.54,3802378.0,55.2971,55.5531,55.2789,55.352,3802378.0
2022-11-17 11:00:00,60.54,60.9,60.49,60.89,4752083.0,55.352,55.6811,55.3063,55.672,4752083.0
2022-11-17 12:00:00,60.89,61.03,60.83,61.0,1538649.0,55.672,55.8,55.6171,55.7726,1538649.0
2022-11-17 13:00:00,61.0,61.13,60.98,61.05,793310.0,55.7726,55.8914,55.7543,55.8183,793310.0
2022-11-17 14:00:00,61.05,61.1,60.92,61.01,1320991.0,55.8183,55.864,55.6994,55.7817,1320991.0
2022-11-17 15:00:00,61.02,61.13,60.87,61.11,1836353.0,55.7909,55.8914,55.6537,55.8731,1836353.0
2022-11-18 09:30:00,61.37,61.38,61.15,61.2,2076657.0,56.1109,56.12,55.9097,55.9554,2076657.0
2022-11-18 10:00:00,61.22,61.35,61.06,61.26,2100268.0,55.9737,56.0926,55.8274,56.0103,2100268.0
2022-11-18 11:00:00,61.26,61.37,61.16,61.24,933242.0,56.0103,56.1109,55.9189,55.992,933242.0
2022-11-18 12:00:00,61.25,61.25,61.01,61.09,755702.0,56.0012,56.0012,55.7817,55.8549,755702.0
2022-11-18 13:00:00,61.09,61.2,61.05,61.08,660769.0,55.8549,55.9554,55.8183,55.8457,660769.0
2022-11-18 14:00:00,61.09,61.19,61.07,61.18,934326.0,55.8549,55.9463,55.8366,55.9371,934326.0
2022-11-18 15:00:00,61.17,61.31,61.15,61.21,1900499.0,55.928,56.056,55.9097,55.9646,1900499.0
2022-11-21 09:30:00,60.68,60.83,60.61,60.82,1076111.0,55.48,55.6171,55.416,55.608,1076111.0
2022-11-21 10:00:00,60.83,60.89,60.51,60.55,1804635.0,55.6171,55.672,55.3246,55.3611,1804635.0
2022-11-21 11:00:00,60.55,60.66,60.5,60.55,3114725.0,55.3611,55.4617,55.3154,55.3611,3114725.0
2022-11-21 12:00:00,60.56,60.7,60.54,60.65,1169167.0,55.3703,55.4983,55.352,55.4526,1169167.0
2022-11-21 13:00:00,60.65,60.83,60.64,60.71,1088905.0,55.4526,55.6171,55.4434,55.5074,1088905.0
2022-11-21 14:00:00,60.71,60.8,60.7,60.73,1632589.0,55.5074,55.5897,55.4983,55.5257,1632589.0
2022-11-21 15:00:00,60.73,60.82,60.69,60.76,1855361.0,55.5257,55.608,55.4891,55.5531,1855361.0
2022-11-22 09:30:00,61.15,61.25,61.06,61.21,1029955.0,55.9097,56.0012,55.8274,55.9646,1029955.0
2022-11-22 10:00:00,61.2,61.46,61.18,61.4,1407160.0,55.9554,56.1932,55.9371,56.1383,1407160.0
2022-11-22 11:00:00,61.4,61.41,61.25,61.33,1277065.0,56.1383,56.1474,56.0012,56.0743,1277065.0
2022-11-22 12:00:00,61.34,61.43,61.29,61.43,924663.0,56.0834,56.1657,56.0377,56.1657,924663.0
2022-11-22 13:00:00,61.43,61.55,61.38,61.54,1080047.0,56.1657,56.2754,56.12,56.2663,1080047.0
2022-11-22 14:00:00,61.54,61.54,61.46,61.52,1051963.0,56.2663,56.2663,56.1932,56.248,1051963.0
2022-11-22 15:00:00,61.51,61.63,61.5,61.6,1463099.0,56.2389,56.3486,56.2297,56.3212,1463099.0
2022-11-23 09:30:00,61.76,62.15,61.7,62.1,875945.0,56.4674,56.824,56.4126,56.7783,875945.0
2022-11-23 10:00:00,62.1,62.25,61.94,62.22,1155976.0,56.7783,56.9155,56.632,56.888,1155976.0
2022-11-23 11:00:00,62.23,62.26,61.98,62.06,945164.0,56.8972,56.9246,56.6686,56.7417,945164.0
2022-11-23 12:00:00,62.05,62.13,61.94,61.96,660016.0,56.7326,56.8057,56.632,56.6503,660016.0
2022-11-23 13:00:00,61.96,62.16,61.94,62.14,634047.0,56.6503,56.8332,56.632,56.8149,634047.0
2022-11-23 14:00:00,62.16,62.42,62.02,62.32,1307704.0,56.8332,57.0709,56.7052,56.9795,1307704.0
2022-11-23 15:00:00,62.31,62.38,62.25,62.33,1019204.0,56.9703,57.0343,56.9155,56.9886,1019204.0
2022-11-25 09:30:00,62.44,62.57,62.38,62.52,1419886.0,57.0892,57.208,57.0343,57.1623,1419886.0
2022-11-25 10:00:00,62.53,62.6,62.44,62.59,2251030.0,57.1715,57.2355,57.0892,57.2263,2251030.0
2022-11-25 11:00:00,62.59,62.76,62.57,62.72,1187646.0,57.2263,57.3818,57.208,57.3452,1187646.0
2022-11-25 12:00:00,62.71,62.74,62.63,62.65,764191.0,57.336,57.3635,57.2629,57.2812,764191.0
2022-11-28 09:30:00,62.27,62.53,62.27,62.41,867133.0,56.9337,57.1715,56.9337,57.0617,867133.0
2022-11-28 10:00:00,62.41,62.56,62.29,62.33,2911644.0,57.0617,57.1989,56.952,56.9886,2911644.0
2022-11-28 11:00:00,62.33,62.37,62.18,62.3,985191.0,56.9886,57.0252,56.8515,56.9612,985191.0
2022-11-28 12:00:00,62.3,62.35,62.1,62.11,1533408.0,56.9612,57.0069,56.7783,56.7875,1533408.0
2022-11-28 13:00:00,62.11,62.13,61.95,61.97,840614.0,56.7875,56.8057,56.6412,56.6594,840614.0
2022-11-28 14:00:00,61.97,62.0,61.82,61.83,1157945.0,56.6594,56.6869,56.5223,56.5314,1157945.0
2022-11-28 15:00:00,61.84,61.86,61.75,61.8,1881216.0,56.5406,56.5589,56.4583,56.504,1881216.0
2022-11-29 09:30:00,61.94,62.07,61.88,62.04,494474.0,56.632,56.7509,56.5772,56.7235,494474.0
2022-11-29 10:00:00,62.03,62.3,62.01,62.17,1416947.0,56.7143,56.9612,56.696,56.8423,1416947.0
2022-11-29 11:00:00,62.16,62.2,61.81,62.05,1052718.0,56.8332,56.8697,56.5132,56.7326,1052718.0
2022-11-29 12:00:00,62.05,62.07,61.92,62.05,768973.0,56.7326,56.7509,56.6137,56.7326,768973.0
2022-11-29 13:00:00,62.04,62.08,61.92,62.04,650548.0,56.7235,56.76,56.6137,56.7235,650548.0
2022-11-29 14:00:00,62.04,62.12,61.9,61.97,1222681.0,56.7235,56.7966,56.5954,56.6594,1222681.0
2022-11-29 15:00:00,61.97,62.02,61.91,61.96,1585111.0,56.6594,56.7052,56.6046,56.6503,1585111.0
2022-11-30 09:30:00,62.41,62.48,62.26,62.36,1079537.0,57.0617,57.1257,56.9246,57.016,1079537.0
2022-11-30 10:00:00,62.36,62.38,61.87,61.94,1351462.0,57.016,57.0343,56.568,56.632,1351462.0
2022-11-30 11:00:00,61.94,62.14,61.88,62.06,1353287.0,56.632,56.8149,56.5772,56.7417,1353287.0
2022-11-30 12:00:00,62.07,62.08,61.81,61.92,1829843.0,56.7509,56.76,56.5132,56.6137,1829843.0
2022-11-30 13:00:00,61.92,62.68,61.8,62.64,1977637.0,56.6137,57.3086,56.504,57.272,1977637.0
2022-11-30 14:00:00,62.62,63.02,62.62,63.0,1699498.0,57.2537,57.6195,57.2537,57.6012,1699498.0
2022-11-30 15:00:00,62.99,63.24,62.95,63.04,3796347.0,57.592,57.8206,57.5555,57.6378,3796347.0
2022-12-01 09:30:00,63.74,63.87,63.58,63.81,1261165.0,58.2778,58.3966,58.1315,58.3418,1261165.0
2022-12-01 10:00:00,63.81,63.91,63.3,63.57,3073087.0,58.3418,58.4332,57.8755,58.1223,3073087.0
2022-12-01 11:00:00,63.58,63.65,63.43,63.54,1194726.0,58.1315,58.1955,57.9943,58.0949,1194726.0
2022-12-01 12:00:00,63.55,63.65,63.3,63.6,1142285.0,58.1041,58.1955,57.8755,58.1498,1142285.0
2022-12-01 13:00:00,63.6,63.71,63.5,63.62,1369530.0,58.1498,58.2503,58.0583,58.1681,1369530.0
2022-12-01 14:00:00,63.62,63.74,63.52,63.71,1895150.0,58.1681,58.2778,58.0766,58.2503,1895150.0
2022-12-01 15:00:00,63.7,63.77,63.59,63.64,2511812.0,58.2412,58.3052,58.1406,58.1863,2511812.0
2022-12-02 09:30:00,63.05,63.26,63.05,63.24,842444.0,57.6469,57.8389,57.6469,57.8206,842444.0
2022-12-02 10:00:00,63.24,63.36,63.12,63.24,2703868.0,57.8206,57.9303,57.7109,57.8206,2703868.0
2022-12-02 11:00:00,63.25,63.65,63.16,63.61,1635838.0,57.8298,58.1955,57.7475,58.1589,1635838.0
2022-12-02 12:00:00,63.61,63.71,63.54,63.55,746012.0,58.1589,58.2503,58.0949,58.1041,746012.0
2022-12-02 13:00:00,63.55,63.61,63.5,63.53,693016.0,58.1041,58.1589,58.0583,58.0858,693016.0
2022-12-02 14:00:00,63.53,63.73,63.44,63.73,2322502.0,58.0858,58.2686,58.0035,58.2686,2322502.0
2022-12-02 15:00:00,63.73,63.83,63.62,63.64,3531162.0,58.2686,58.3601,58.1681,58.1863,3531162.0
2022-12-05 09:30:00,63.4,63.57,63.38,63.39,725817.0,57.9669,58.1223,57.9486,57.9578,725817.0
2022-12-05 10:00:00,63.38,63.38,63.05,63.25,1650960.0,57.9486,57.9486,57.6469,57.8298,1650960.0
2022-12-05 11:00:00,63.24,63.32,62.88,62.89,2234418.0,57.8206,57.8938,57.4915,57.5006,2234418.0
2022-12-05 12:00:00,62.89,63.05,62.83,62.85,1221496.0,57.5006,57.6469,57.4458,57.464,1221496.0
2022-12-05 13:00:00,62.83,62.94,62.74,62.75,726814.0,57.4458,57.5463,57.3635,57.3726,726814.0
2022-12-05 14:00:00,62.75,62.8,62.58,62.72,1508342.0,57.3726,57.4183,57.2172,57.3452,1508342.0
2022-12-05 15:00:00,62.72,62.83,62.65,62.76,1673562.0,57.3452,57.4458,57.2812,57.3818,1673562.0
2022-12-06 09:30:00,62.9,62.99,62.66,62.74,852022.0,57.5098,57.592,57.2903,57.3635,852022.0
2022-12-06 10:00:00,62.74,62.79,62.41,62.63,1162405.0,57.3635,57.4092,57.0617,57.2629,1162405.0
2022-12-06 11:00:00,62.64,62.83,62.52,62.56,1977899.0,57.272,57.4458,57.1623,57.1989,1977899.0
2022-12-06 12:00:00,62.56,62.61,62.4,62.43,1660908.0,57.1989,57.2446,57.0526,57.08,1660908.0
2022-12-06 13:00:00,62.42,62.45,62.19,62.28,1068899.0,57.0709,57.0983,56.8606,56.9429,1068899.0
2022-12-06 14:00:00,62.29,62.38,62.23,62.33,1043016.0,56.952,57.0343,56.8972,56.9886,1043016.0
2022-12-06 15:00:00,62.33,62.48,62.29,62.45,1525686.0,56.9886,57.1257,56.952,57.0983,1525686.0
2022-12-07 09:30:00,62.5,62.69,62.4,62.46,822423.0,57.144,57.3177,57.0526,57.1075,822423.0
2022-12-07 10:00:00,62.46,62.69,62.26,62.59,2443553.0,57.1075,57.3177,56.9246,57.2263,2443553.0
2022-12-07 11:00:00,62.6,62.64,62.2,62.41,1376733.0,57.2355,57.272,56.8697,57.0617,1376733.0
2022-12-07 12:00:00,62.43,62.54,62.33,62.51,1261695.0,57.08,57.1806,56.9886,57.1532,1261695.0
2022-12-07 13:00:00,62.51,62.63,62.41,62.43,853849.0,57.1532,57.2629,57.0617,57.08,853849.0
2022-12-07 14:00:00,62.42,62.54,62.35,62.46,1131013.0,57.0709,57.1806,57.0069,57.1075,1131013.0
2022-12-07 15:00:00,62.46,62.53,62.36,62.43,2744416.0,57.1075,57.1715,57.016,57.08,2744416.0
2022-12-08 09:30:00,62.41,62.58,62.25,62.58,916475.0,57.0617,57.2172,56.9155,57.2172,916475.0
2022-12-08 10:00:00,62.59,62.74,62.56,62.67,2119165.0,57.2263,57.3635,57.1989,57.2995,2119165.0
2022-12-08 11:00:00,62.67,62.69,62.5,62.62,777852.0,57.2995,57.3177,57.144,57.2537,777852.0
2022-12-08 12:00:00,62.61,62.66,62.55,62.65,570382.0,57.2446,57.2903,57.1897,57.2812,570382.0
2022-12-08 13:00:00,62.65,62.83,62.59,62.76,1195990.0,57.2812,57.4458,57.2263,57.3818,1195990.0
2022-12-08 14:00:00,62.76,62.77,62.56,62.66,1297847.0,57.3818,57.3909,57.1989,57.2903,1297847.0
2022-12-08 15:00:00,62.66,62.79,62.61,62.77,5564171.0,57.2903,57.4092,57.2446,57.3909,5564171.0
2022-12-09 09:30:00,62.94,63.14,62.87,63.06,888383.0,57.5463,57.7292,57.4823,57.656,888383.0
2022-12-09 10:00:00,63.07,63.26,62.89,63.12,6610214.0,57.6652,57.8389,57.5006,57.7109,6610214.0
2022-12-09 11:00:00,63.12,63.3,63.05,63.25,2142121.0,57.7109,57.8755,57.6469,57.8298,2142121.0
2022-12-09 12:00:00,63.25,63.28,63.11,63.17,1308743.0,57.8298,57.8572,57.7018,57.7566,1308743.0
2022-12-09 13:00:00,63.16,63.17,63.03,63.09,971385.0,57.7475,57.7566,57.6286,57.6835,971385.0
2022-12-09 14:00:00,63.09,63.13,62.99,63.1,985085.0,57.6835,57.72,57.592,57.6926,985085.0
2022-12-09 15:00:00,63.1,63.12,62.79,62.82,2256043.0,57.6926,57.7109,57.4092,57.4366,2256043.0
2022-12-12 09:30:00,62.82,62.83,62.68,62.76,1262730.0,57.4366,57.4458,57.3086,57.3818,1262730.0
2022-12-12 10:00:00,62.76,62.86,62.6,62.63,1297004.0,57.3818,57.4732,57.2355,57.2629,1297004.0
2022-12-12 11:00:00,62.63,62.77,62.6,62.75,1753402.0,57.2629,57.3909,57.2355,57.3726,1753402.0
2022-12-12 12:00:00,62.74,62.79,62.65,62.73,1083815.0,57.3635,57.4092,57.2812,57.3543,1083815.0
2022-12-12 13:00:00,62.73,62.77,62.62,62.7,1055069.0,57.3543,57.3909,57.2537,57.3269,1055069.0
2022-12-12 14:00:00,62.7,62.8,62.61,62.78,835599.0,57.3269,57.4183,57.2446,57.4,835599.0
2022-12-12 15:00:00,62.78,62.98,62.77,62.98,2933350.0,57.4,57.5829,57.3909,57.5829,2933350.0
2022-12-13 09:30:00,64.41,64.5,64.08,64.4,799327.0,59.2002,59.283,58.8969,59.1911,799327.0
2022-12-13 10:00:00,64.42,64.43,63.68,63.74,2993968.0,59.2094,59.2186,58.5293,58.5844,2993968.0
2022-12-13 11:00:00,63.75,63.96,63.57,63.7,1502188.0,58.5936,58.7866,58.4282,58.5477,1502188.0
2022-12-13 12:00:00,63.7,63.78,63.33,63.43,1706156.0,58.5477,58.6212,58.2076,58.2995,1706156.0
2022-12-13 13:00:00,63.41,63.68,63.39,63.55,1420696.0,58.2811,58.5293,58.2627,58.4098,1420696.0
2022-12-13 14:00:00,63.56,63.77,63.5,63.57,1753690.0,58.419,58.612,58.3639,58.4282,1753690.0
2022-12-13 15:00:00,63.58,63.73,63.41,63.55,3922134.0,58.4374,58.5752,58.2811,58.4098,3922134.0
2022-12-14 09:30:00,63.65,63.8,63.57,63.75,734535.0,58.5017,58.6396,58.4282,58.5936,734535.0
2022-12-14 10:00:00,63.76,63.89,63.71,63.82,1933933.0,58.6028,58.7223,58.5569,58.658,1933933.0
2022-12-14 11:00:00,63.83,63.95,63.76,63.85,722916.0,58.6672,58.7775,58.6028,58.6855,722916.0
2022-12-14 12:00:00,63.85,63.9,63.76,63.78,620307.0,58.6855,58.7315,58.6028,58.6212,620307.0
2022-12-14 13:00:00,63.78,64.08,63.77,63.99,1423055.0,58.6212,58.8969,58.612,58.8142,1423055.0
2022-12-14 14:00:00,63.98,63.98,63.07,63.51,3537308.0,58.805,58.805,57.9686,58.373,3537308.0
2022-12-14 15:00:00,63.5,64.03,63.42,63.51,2873525.0,58.3639,58.851,58.2903,58.373,2873525.0
2022-12-15 09:30:00,62.78,62.83,62.34,62.39,1033586.0,57.7021,57.748,57.2977,57.3436,1033586.0
2022-12-15 10:00:00,62.39,62.39,62.06,62.19,2205080.0,57.3436,57.3436,57.0403,57.1598,2205080.0
2022-12-15 11:00:00,62.19,62.24,61.88,61.95,1139494.0,57.1598,57.2058,56.8749,56.9392,1139494.0
2022-12-15 12:00:00,61.95,62.02,61.76,61.78,995556.0,56.9392,57.0036,56.7646,56.783,995556.0
2022-12-15 13:00:00,61.78,61.86,61.69,61.86,795070.0,56.783,56.8565,56.7003,56.8565,795070.0
2022-12-15 14:00:00,61.85,62.0,61.82,62.0,1560680.0,56.8473,56.9852,56.8197,56.9852,1560680.0
2022-12-15 15:00:00,62.0,62.04,61.88,61.91,2361330.0,56.9852,57.0219,56.8749,56.9025,2361330.0
2022-12-16 09:30:00,61.39,61.71,61.39,61.65,1146594.0,56.4245,56.7186,56.4245,56.6635,1146594.0
2022-12-16 10:00:00,61.65,61.65,61.11,61.32,1667690.0,56.6635,56.6635,56.1672,56.3602,1667690.0
2022-12-16 11:00:00,61.32,61.43,61.2,61.23,1142109.0,56.3602,56.4613,56.2499,56.2775,1142109.0
2022-12-16 12:00:00,61.23,61.4,61.22,61.23,1014248.0,56.2775,56.4337,56.2683,56.2775,1014248.0
2022-12-16 13:00:00,61.24,61.37,61.22,61.33,700558.0,56.2867,56.4061,56.2683,56.3694,700558.0
2022-12-16 14:00:00,61.33,61.42,61.24,61.39,797875.0,56.3694,56.4521,56.2867,56.4245,797875.0
2022-12-16 15:00:00,61.39,61.53,61.3,61.41,2108295.0,56.4245,56.5532,56.3418,56.4429,2108295.0
2022-12-19 09:30:00,61.62,61.64,61.44,61.52,676878.0,56.6359,56.6543,56.4705,56.544,676878.0
2022-12-19 10:00:00,61.52,61.69,61.3,61.31,1352413.0,56.544,56.7003,56.3418,56.351,1352413.0
2022-12-19 11:00:00,61.31,61.48,61.29,61.41,2104007.0,56.351,56.5072,56.3326,56.4429,2104007.0
2022-12-19 12:00:00,61.41,61.52,61.4,61.48,1070714.0,56.4429,56.544,56.4337,56.5072,1070714.0
2022-12-19 13:00:00,61.48,61.49,61.29,61.3,1137992.0,56.5072,56.5164,56.3326,56.3418,1137992.0
2022-12-19 14:00:00,61.3,61.31,61.1,61.14,2237770.0,56.3418,56.351,56.158,56.1947,2237770.0
2022-12-19 15:00:00,61.14,61.3,61.1,61.25,2718213.0,56.1947,56.3418,56.158,56.2958,2718213.0
2022-12-20 09:30:00,61.39,61.52,61.26,61.51,1077261.0,56.4245,56.544,56.305,56.5348,1077261.0
2022-12-20 10:00:00,61.5,61.77,61.5,61.66,1397366.0,56.5256,56.7738,56.5256,56.6727,1397366.0
2022-12-20 11:00:00,61.66,61.67,61.38,61.6,1179774.0,56.6727,56.6819,56.4153,56.6175,1179774.0
2022-12-20 12:00:00,61.6,61.7,61.49,61.57,815666.0,56.6175,56.7094,56.5164,56.59,815666.0
2022-12-20 13:00:00,61.57,61.65,61.47,61.53,1405124.0,56.59,56.6635,56.498,56.5532,1405124.0
2022-12-20 14:00:00,61.53,61.63,61.5,61.55,1354377.0,56.5532,56.6451,56.5256,56.5716,1354377.0
2022-12-20 15:00:00,61.55,61.61,61.46,61.47,3364838.0,56.5716,56.6267,56.4889,56.498,3364838.0
2022-12-21 09:30:00,61.85,61.93,61.78,61.83,784760.0,56.8473,56.9208,56.783,56.8289,784760.0
2022-12-21 10:00:00,61.84,62.27,61.76,62.19,1195597.0,56.8381,57.2333,56.7646,57.1598,1195597.0
2022-12-21 11:00:00,62.21,62.25,62.0,62.03,883284.0,57.1782,57.215,56.9852,57.0128,883284.0
2022-12-21 12:00:00,62.03,62.11,61.96,62.1,844906.0,57.0128,57.0863,56.9484,57.0771,844906.0
2022-12-21 13:00:00,62.09,62.15,62.02,62.13,939721.0,57.0679,57.123,57.0036,57.1047,939721.0
2022-12-21 14:00:00,62.14,62.28,62.11,62.17,1323486.0,57.1139,57.2425,57.0863,57.1414,1323486.0
2022-12-21 15:00:00,62.17,62.2,62.08,62.09,2981987.0,57.1414,57.169,57.0587,57.0679,2981987.0
2022-12-22 09:30:00,61.87,61.87,61.57,61.73,668339.0,56.8657,56.8657,56.59,56.737,668339.0
2022-12-22 10:00:00,61.72,61.73,61.45,61.53,1736463.0,56.7278,56.737,56.4797,56.5532,1736463.0
2022-12-22 11:00:00,61.53,61.58,61.37,61.42,1135271.0,56.5532,56.5992,56.4061,56.4521,1135271.0
2022-12-22 12:00:00,61.42,61.42,61.19,61.25,669134.0,56.4521,56.4521,56.2407,56.2958,669134.0
2022-12-22 13:00:00,61.25,61.25,61.08,61.16,1218195.0,56.2958,56.2958,56.1396,56.2131,1218195.0
2022-12-22 14:00:00,61.17,61.45,61.13,61.44,1295472.0,56.2223,56.4797,56.1855,56.4705,1295472.0
2022-12-22 15:00:00,61.44,61.63,61.4,61.61,2793781.0,56.4705,56.6451,56.4337,56.6267,2793781.0
2022-12-23 09:30:00,61.55,61.65,61.38,61.47,555354.0,56.5716,56.6635,56.4153,56.498,555354.0
2022-12-23 10:00:00,61.49,61.92,61.43,61.71,1812094.0,56.5164,56.9116,56.4613,56.7186,1812094.0
2022-12-23 11:00:00,61.7,61.8,61.63,61.72,900157.0,56.7094,56.8014,56.6451,56.7278,900157.0
2022-12-23 12:00:00,61.72,61.87,61.71,61.75,856179.0,56.7278,56.8657,56.7186,56.7554,856179.0
2022-12-23 13:00:00,61.74,61.79,61.61,61.67,605012.0,56.7462,56.7922,56.6267,56.6819,605012.0
2022-12-23 14:00:00,61.66,61.79,61.62,61.79,1128235.0,56.6727,56.7922,56.6359,56.7922,1128235.0
2022-12-23 15:00:00,61.79,61.86,61.7,61.84,1320037.0,56.7922,56.8565,56.7094,56.8381,1320037.0
2022-12-27 09:30:00,61.97,61.97,61.8,61.81,1114457.0,56.9576,56.9576,56.8014,56.8105,1114457.0
2022-12-27 10:00:00,61.81,62.17,61.77,62.02,1775634.0,56.8105,57.1414,56.7738,57.0036,1775634.0
2022-12-27 11:00:00,62.02,62.08,61.96,62.02,795097.0,57.0036,57.0587,56.9484,57.0036,795097.0
2022-12-27 12:00:00,62.02,62.08,61.88,61.96,655810.0,57.0036,57.0587,56.8749,56.9484,655810.0
2022-12-27 13:00:00,61.96,62.04,61.91,61.95,945305.0,56.9484,57.0219,56.9025,56.9392,945305.0
2022-12-27 14:00:00,61.95,62.02,61.84,61.95,1076517.0,56.9392,57.0036,56.8381,56.9392,1076517.0
2022-12-27 15:00:00,61.95,62.05,61.92,61.94,1753949.0,56.9392,57.0311,56.9116,56.93,1753949.0
2022-12-28 09:30:00,62.1,62.26,62.0,62.02,543867.0,57.0771,57.2241,56.9852,57.0036,543867.0
2022-12-28 10:00:00,62.01,62.08,61.59,61.61,1428778.0,56.9944,57.0587,56.6083,56.6267,1428778.0
2022-12-28 11:00:00,61.61,61.65,61.52,61.54,1622985.0,56.6267,56.6635,56.544,56.5624,1622985.0
2022-12-28 12:00:00,61.54,61.7,61.45,61.69,882917.0,56.5624,56.7094,56.4797,56.7003,882917.0
2022-12-28 13:00:00,61.69,61.78,61.54,61.54,1055846.0,56.7003,56.783,56.5624,56.5624,1055846.0
2022-12-28 14:00:00,61.54,61.59,61.46,61.48,1700181.0,56.5624,56.6083,56.4889,56.5072,1700181.0
2022-12-28 15:00:00,61.47,61.49,61.27,61.28,1682592.0,56.498,56.5164,56.3142,56.3234,1682592.0
2022-12-29 09:30:00,62.01,62.18,61.95,62.11,664771.0,56.9944,57.1506,56.9392,57.0863,664771.0
2022-12-29 10:00:00,62.12,62.29,62.05,62.28,1695359.0,57.0955,57.2517,57.0311,57.2425,1695359.0
2022-12-29 11:00:00,62.28,62.41,62.22,62.37,807005.0,57.2425,57.362,57.1874,57.3253,807005.0
2022-12-29 12:00:00,62.37,62.44,62.31,62.41,705382.0,57.3253,57.3896,57.2701,57.362,705382.0
2022-12-29 13:00:00,62.41,62.43,62.34,62.4,1213774.0,57.362,57.3804,57.2977,57.3528,1213774.0
2022-12-29 14:00:00,62.4,62.45,62.36,62.39,1190041.0,57.3528,57.3988,57.3161,57.3436,1190041.0
2022-12-29 15:00:00,62.38,62.4,62.27,62.27,1483400.0,57.3344,57.3528,57.2333,57.2333,1483400.0
2022-12-30 09:30:00,61.96,62.15,61.78,61.91,904192.0,56.9484,57.123,56.783,56.9025,904192.0
2022-12-30 10:00:00,61.92,61.96,61.74,61.79,3320726.0,56.9116,56.9484,56.7462,56.7922,3320726.0
2022-12-30 11:00:00,61.79,61.84,61.63,61.73,3194999.0,56.7922,56.8381,56.6451,56.737,3194999.0
2022-12-30 12:00:00,61.73,61.87,61.7,61.87,1996857.0,56.737,56.8657,56.7094,56.8657,1996857.0
2022-12-30 13:00:00,61.87,61.88,61.61,61.67,2159761.0,56.8657,56.8749,56.6267,56.6819,2159761.0
2022-12-30 14:00:00,61.67,61.68,61.58,61.61,2099585.0,56.6819,56.6911,56.5992,56.6267,2099585.0
2022-12-30 15:00:00,61.6,61.89,61.6,61.64,5093464.0,56.6175,56.8841,56.6175,56.6543,5093464.0
2023-01-03 09:30:00,62.44,62.75,62.34,62.34,1346770.0,57.3896,57.6745,57.2977,57.2977,1346770.0
2023-01-03 10:00:00,62.35,62.43,62.07,62.4,1575071.0,57.3069,57.3804,57.0495,57.3528,1575071.0
2023-01-03 11:00:00,62.41,62.43,61.95,62.02,2245830.0,57.362,57.3804,56.9392,57.0036,2245830.0
2023-01-03 12:00:00,62.02,62.12,61.89,61.98,1367405.0,57.0036,57.0955,56.8841,56.9668,1367405.0
2023-01-03 13:00:00,61.98,62.17,61.95,62.16,982430.0,56.9668,57.1414,56.9392,57.1322,982430.0
2023-01-03 14:00:00,62.16,62.25,61.97,62.18,1603579.0,57.1322,57.215,56.9576,57.1506,1603579.0
2023-01-03 15:00:00,62.18,62.25,62.09,62.16,2833885.0,57.1506,57.215,57.0679,57.1322,2833885.0
2023-01-04 09:30:00,63.01,63.14,62.95,63.1,1093226.0,57.9135,58.033,57.8583,57.9962,1093226.0
2023-01-04 10:00:00,63.09,63.15,62.6,62.91,1950818.0,57.987,58.0422,57.5366,57.8216,1950818.0
2023-01-04 11:00:00,62.92,63.16,62.86,63.14,1705705.0,57.8308,58.0514,57.7756,58.033,1705705.0
2023-01-04 12:00:00,63.14,63.15,63.01,63.02,1253045.0,58.033,58.0422,57.9135,57.9227,1253045.0
2023-01-04 13:00:00,63.02,63.09,62.94,62.94,869858.0,57.9227,57.987,57.8491,57.8491,869858.0
2023-01-04 14:00:00,62.93,63.06,62.73,62.95,1824364.0,57.84,57.9594,57.6561,57.8583,1824364.0
2023-01-04 15:00:00,62.95,63.02,62.77,62.95,2423502.0,57.8583,57.9227,57.6929,57.8583,2423502.0
2023-01-05 09:30:00,62.33,62.43,62.23,62.35,428088.0,57.2885,57.3804,57.1966,57.3069,428088.0
2023-01-05 10:00:00,62.34,62.55,62.22,62.23,2674977.0,57.2977,57.4907,57.1874,57.1966,2674977.0
2023-01-05 11:00:00,62.23,62.35,62.18,62.23,829531.0,57.1966,57.3069,57.1506,57.1966,829531.0
2023-01-05 12:00:00,62.25,62.39,62.23,62.33,484198.0,57.215,57.3436,57.1966,57.2885,484198.0
2023-01-05 13:00:00,62.34,62.56,62.29,62.48,648225.0,57.2977,57.4999,57.2517,57.4264,648225.0
2023-01-05 14:00:00,62.48,62.54,62.38,62.47,833569.0,57.4264,57.4815,57.3344,57.4172,833569.0
2023-01-05 15:00:00,62.46,62.46,62.28,62.29,1407699.0,57.408,57.408,57.2425,57.2517,1407699.0
2023-01-06 09:30:00,62.71,62.81,62.32,62.44,519404.0,57.6378,57.7297,57.2793,57.3896,519404.0
2023-01-06 10:00:00,62.44,63.41,62.44,63.37,1652581.0,57.3896,58.2811,57.3896,58.2444,1652581.0
2023-01-06 11:00:00,63.38,63.66,63.35,63.58,1677519.0,58.2536,58.5109,58.226,58.4374,1677519.0
2023-01-06 12:00:00,63.59,63.64,63.53,63.6,526870.0,58.4466,58.4925,58.3914,58.4558,526870.0
2023-01-06 13:00:00,63.6,63.77,63.56,63.73,766732.0,58.4558,58.612,58.419,58.5752,766732.0
2023-01-06 14:00:00,63.74,63.91,63.73,63.89,1051612.0,58.5844,58.7407,58.5752,58.7223,1051612.0
2023-01-06 15:00:00,63.89,63.95,63.86,63.91,1818570.0,58.7223,58.7775,58.6947,58.7407,1818570.0
2023-01-09 09:30:00,64.43,64.57,64.31,64.56,1040390.0,59.2186,59.3473,59.1083,59.3381,1040390.0
2023-01-09 10:00:00,64.56,64.78,64.53,64.65,1979720.0,59.3381,59.5403,59.3105,59.4208,1979720.0
2023-01-09 11:00:00,64.66,64.77,64.61,64.7,2450461.0,59.43,59.5311,59.3841,59.4668,2450461.0
2023-01-09 12:00:00,64.7,64.7,64.46,64.56,763998.0,59.4668,59.4668,59.2462,59.3381,763998.0
2023-01-09 13:00:00,64.56,64.58,64.3,64.4,721354.0,59.3381,59.3565,59.0991,59.1911,721354.0
2023-01-09 14:00:00,64.41,64.5,64.36,64.36,1488935.0,59.2002,59.283,59.1543,59.1543,1488935.0
2023-01-09 15:00:00,64.36,64.39,64.16,64.19,2189829.0,59.1543,59.1819,58.9705,58.998,2189829.0
2023-01-10 09:30:00,64.14,64.28,64.01,64.11,917527.0,58.9521,59.0808,58.8326,58.9245,917527.0
2023-01-10 10:00:00,64.12,64.26,63.94,64.11,996093.0,58.9337,59.0624,58.7683,58.9245,996093.0
2023-01-10 11:00:00,64.11,64.21,64.04,64.12,1314076.0,58.9245,59.0164,58.8602,58.9337,1314076.0
2023-01-10 12:00:00,64.12,64.26,64.07,64.18,1922112.0,58.9337,59.0624,58.8877,58.9889,1922112.0
2023-01-10 13:00:00,64.18,64.31,64.16,64.3,3080826.0,58.9889,59.1083,58.9705,59.0991,3080826.0
2023-01-10 14:00:00,64.31,64.37,64.26,64.3,1097311.0,59.1083,59.1635,59.0624,59.0991,1097311.0
2023-01-10 15:00:00,64.3,64.36,64.24,64.34,1798563.0,59.0991,59.1543,59.044,59.1359,1798563.0
2023-01-11 09:30:00,64.63,64.77,64.55,64.7,564114.0,59.4025,59.5311,59.3289,59.4668,564114.0
2023-01-11 10:00:00,64.7,64.75,64.46,64.48,909144.0,59.4668,59.5127,59.2462,59.2646,909144.0
2023-01-11 11:00:00,64.48,64.62,64.47,64.54,1295524.0,59.2646,59.3933,59.2554,59.3197,1295524.0
2023-01-11 12:00:00,64.55,64.61,64.53,64.6,559801.0,59.3289,59.3841,59.3105,59.3749,559801.0
2023-01-11 13:00:00,64.59,64.75,64.47,64.65,3304467.0,59.3657,59.5127,59.2554,59.4208,3304467.0
2023-01-11 14:00:00,64.66,64.75,64.6,64.75,1495732.0,59.43,59.5127,59.3749,59.5127,1495732.0
2023-01-11 15:00:00,64.74,64.85,64.73,64.85,1543220.0,59.5036,59.6047,59.4944,59.6047,1543220.0
2023-01-12 09:30:00,65.34,65.47,64.71,64.91,960322.0,60.055,60.1745,59.476,59.6598,960322.0
2023-01-12 10:00:00,64.93,65.51,64.91,65.38,1780690.0,59.6782,60.2113,59.6598,60.0918,1780690.0
2023-01-12 11:00:00,65.39,65.5,65.3,65.44,2000932.0,60.101,60.2021,60.0183,60.1469,2000932.0
2023-01-12 12:00:00,65.45,65.79,65.43,65.77,2175679.0,60.1561,60.4686,60.1377,60.4502,2175679.0
2023-01-12 13:00:00,65.77,65.9,65.6,65.84,1789897.0,60.4502,60.5697,60.294,60.5146,1789897.0
2023-01-12 14:00:00,65.85,65.86,65.67,65.76,1170575.0,60.5238,60.533,60.3583,60.4411,1170575.0
2023-01-12 15:00:00,65.76,65.82,65.64,65.81,3403458.0,60.4411,60.4962,60.3308,60.487,3403458.0
2023-01-13 09:30:00,65.51,65.83,65.47,65.81,872798.0,60.2113,60.5054,60.1745,60.487,872798.0
2023-01-13 10:00:00,65.8,65.99,65.73,65.91,1737250.0,60.4778,60.6525,60.4135,60.5789,1737250.0
2023-01-13 11:00:00,65.92,65.93,65.7,65.8,1552623.0,60.5881,60.5973,60.3859,60.4778,1552623.0
2023-01-13 12:00:00,65.8,65.96,65.79,65.94,692513.0,60.4778,60.6249,60.4686,60.6065,692513.0
2023-01-13 13:00:00,65.93,66.05,65.86,66.02,2354836.0,60.5973,60.7076,60.533,60.68,2354836.0
2023-01-13 14:00:00,66.02,66.05,65.95,65.97,1828747.0,60.68,60.7076,60.6157,60.6341,1828747.0
2023-01-13 15:00:00,65.97,66.15,65.96,66.13,1717002.0,60.6341,60.7995,60.6249,60.7811,1717002.0
2023-01-17 09:30:00,66.4,66.43,66.3,66.41,901483.0,61.0293,61.0569,60.9374,61.0385,901483.0
2023-01-17 10:00:00,66.41,66.64,66.18,66.29,2176269.0,61.0385,61.2499,60.8271,60.9282,2176269.0
2023-01-17 11:00:00,66.29,66.39,66.19,66.36,2654610.0,60.9282,61.0201,60.8363,60.9925,2654610.0
2023-01-17 12:00:00,66.36,66.4,66.22,66.3,1255646.0,60.9925,61.0293,60.8638,60.9374,1255646.0
2023-01-17 13:00:00,66.29,66.35,66.27,66.34,913874.0,60.9282,60.9833,60.9098,60.9741,913874.0
2023-01-17 14:00:00,66.33,66.43,66.24,66.34,1208305.0,60.965,61.0569,60.8822,60.9741,1208305.0
2023-01-17 15:00:00,66.34,66.4,66.28,66.34,1489839.0,60.9741,61.0293,60.919,60.9741,1489839.0
2023-01-18 09:30:00,67.21,67.26,66.93,67.03,2406159.0,61.7738,61.8197,61.5164,61.6083,2406159.0
2023-01-18 10:00:00,67.04,67.07,66.71,66.83,5690392.0,61.6175,61.6451,61.3142,61.4245,5690392.0
2023-01-18 11:00:00,66.83,66.83,66.44,66.54,4054572.0,61.4245,61.4245,61.0661,61.158,4054572.0
2023-01-18 12:00:00,66.55,66.56,66.22,66.27,1623369.0,61.1672,61.1763,60.8638,60.9098,1623369.0
2023-01-18 13:00:00,66.28,66.33,66.16,66.28,17453074.0,60.919,60.965,60.8087,60.919,17453074.0
2023-01-18 14:00:00,66.28,66.31,66.21,66.28,1332325.0,60.919,60.9466,60.8547,60.919,1332325.0
2023-01-18 15:00:00,66.28,66.3,66.11,66.12,3106455.0,60.919,60.9374,60.7627,60.7719,3106455.0
2023-01-19 09:30:00,65.89,66.04,65.75,65.9,1156066.0,60.5605,60.6984,60.4319,60.5697,1156066.0
2023-01-19 10:00:00,65.9,65.98,65.69,65.74,1146851.0,60.5697,60.6433,60.3767,60.4227,1146851.0
2023-01-19 11:00:00,65.73,65.84,65.63,65.72,785129.0,60.4135,60.5146,60.3216,60.4043,785129.0
2023-01-19 12:00:00,65.72,65.91,65.71,65.8,1137926.0,60.4043,60.5789,60.3951,60.4778,1137926.0
2023-01-19 13:00:00,65.81,66.05,65.79,65.99,8169356.0,60.487,60.7076,60.4686,60.6525,8169356.0
2023-01-19 14:00:00,65.99,66.14,65.92,66.08,1479794.0,60.6525,60.7903,60.5881,60.7352,1479794.0
2023-01-19 15:00:00,66.08,66.13,65.97,65.98,4766428.0,60.7352,60.7811,60.6341,60.6433,4766428.0
2023-01-20 09:30:00,65.93,66.04,65.81,65.98,948689.0,60.5973,60.6984,60.487,60.6433,948689.0
2023-01-20 10:00:00,65.98,66.26,65.93,66.11,1665635.0,60.6433,60.9006,60.5973,60.7627,1665635.0
2023-01-20 11:00:00,66.1,66.27,66.09,66.13,1732053.0,60.7536,60.9098,60.7444,60.7811,1732053.0
2023-01-20 12:00:00,66.13,66.27,66.13,66.22,436896.0,60.7811,60.9098,60.7811,60.8638,436896.0
2023-01-20 13:00:00,66.22,66.37,66.09,66.34,7199785.0,60.8638,61.0017,60.7444,60.9741,7199785.0
2023-01-20 14:00:00,66.35,66.43,66.33,66.41,1528384.0,60.9833,61.0569,60.965,61.0385,1528384.0
2023-01-20 15:00:00,66.41,66.59,66.41,66.59,3522642.0,61.0385,61.2039,61.0385,61.2039,3522642.0
2023-01-23 09:30:00,66.33,66.53,66.27,66.47,687997.0,60.965,61.1488,60.9098,61.0936,687997.0
2023-01-23 10:00:00,66.46,66.74,66.4,66.7,1735941.0,61.0844,61.3418,61.0293,61.305,1735941.0
2023-01-23 11:00:00,66.7,66.86,66.68,66.74,1551539.0,61.305,61.4521,61.2866,61.3418,1551539.0
2023-01-23 12:00:00,66.74,66.76,66.63,66.75,1818209.0,61.3418,61.3602,61.2407,61.351,1818209.0
2023-01-23 13:00:00,66.74,66.91,66.74,66.84,690296.0,61.3418,61.498,61.3418,61.4337,690296.0
2023-01-23 14:00:00,66.84,66.84,66.55,66.66,1124669.0,61.4337,61.4337,61.1672,61.2683,1124669.0
2023-01-23 15:00:00,66.66,66.86,66.64,66.86,2055843.0,61.2683,61.4521,61.2499,61.4521,2055843.0
2023-01-24 09:30:00,66.52,66.57,66.3,66.3,550092.0,61.1396,61.1855,60.9374,60.9374,550092.0
2023-01-24 10:00:00,66.31,66.87,66.29,66.81,1094520.0,60.9466,61.4613,60.9282,61.4061,1094520.0
2023-01-24 11:00:00,66.82,66.88,66.75,66.81,727509.0,61.4153,61.4705,61.351,61.4061,727509.0
2023-01-24 12:00:00,66.82,66.91,66.75,66.87,551174.0,61.4153,61.498,61.351,61.4613,551174.0
2023-01-24 13:00:00,66.87,66.91,66.79,66.89,523268.0,61.4613,61.498,61.3877,61.4797,523268.0
2023-01-24 14:00:00,66.88,66.94,66.79,66.93,728124.0,61.4705,61.5256,61.3877,61.5164,728124.0
2023-01-24 15:00:00,66.93,66.93,66.75,66.83,1247741.0,61.5164,61.5164,61.351,61.4245,1247741.0
2023-01-25 09:30:00,66.61,66.72,66.55,66.59,910382.0,61.2223,61.3234,61.1672,61.2039,910382.0
2023-01-25 10:00:00,66.59,66.84,66.52,66.73,1622067.0,61.2039,61.4337,61.1396,61.3326,1622067.0
2023-01-25 11:00:00,66.72,66.96,66.61,66.94,951187.0,61.3234,61.544,61.2223,61.5256,951187.0
2023-01-25 12:00:00,66.93,66.98,66.86,66.94,508044.0,61.5164,61.5624,61.4521,61.5256,508044.0
2023-01-25 13:00:00,66.94,67.21,66.92,67.14,895618.0,61.5256,61.7738,61.5072,61.7094,895618.0
2023-01-25 14:00:00,67.14,67.25,67.09,67.2,984127.0,61.7094,61.8105,61.6635,61.7646,984127.0
2023-01-25 15:00:00,67.21,67.27,67.15,67.23,1008866.0,61.7738,61.8289,61.7186,61.7922,1008866.0
2023-01-26 09:30:00,67.33,67.38,66.9,66.99,728338.0,61.8841,61.93,61.4888,61.5716,728338.0
2023-01-26 10:00:00,67.0,67.11,66.75,66.8,1327262.0,61.5808,61.6819,61.351,61.3969,1327262.0
2023-01-26 11:00:00,66.8,66.98,66.76,66.92,1895495.0,61.3969,61.5624,61.3602,61.5072,1895495.0
2023-01-26 12:00:00,66.92,67.02,66.89,66.95,1283433.0,61.5072,61.5991,61.4797,61.5348,1283433.0
2023-01-26 13:00:00,66.95,67.13,66.91,67.08,496630.0,61.5348,61.7002,61.498,61.6543,496630.0
2023-01-26 14:00:00,67.08,67.17,67.04,67.17,776155.0,61.6543,61.737,61.6175,61.737,776155.0
2023-01-26 15:00:00,67.17,67.31,67.14,67.31,1734266.0,61.737,61.8657,61.7094,61.8657,1734266.0
2023-01-27 09:30:00,66.91,67.14,66.84,67.06,541205.0,61.498,61.7094,61.4337,61.6359,541205.0
2023-01-27 10:00:00,67.08,67.27,66.82,66.89,2399896.0,61.6543,61.8289,61.4153,61.4797,2399896.0
2023-01-27 11:00:00,66.88,67.21,66.88,67.14,885103.0,61.4705,61.7738,61.4705,61.7094,885103.0
2023-01-27 12:00:00,67.14,67.25,67.1,67.22,710924.0,61.7094,61.8105,61.6727,61.783,710924.0
2023-01-27 13:00:00,67.21,67.23,67.12,67.2,711086.0,61.7738,61.7922,61.6911,61.7646,711086.0
2023-01-27 14:00:00,67.2,67.27,67.16,67.26,656861.0,61.7646,61.8289,61.7278,61.8197,656861.0
2023-01-27 15:00:00,67.27,67.34,67.15,67.17,1679810.0,61.8289,61.8933,61.7186,61.737,1679810.0
2023-01-30 09:30:00,66.94,67.11,66.9,67.07,772925.0,61.5256,61.6819,61.4888,61.6451,772925.0
2023-01-30 10:00:00,67.07,67.22,66.93,67.01,1382778.0,61.6451,61.783,61.5164,61.5899,1382778.0
2023-01-30 11:00:00,67.02,67.08,66.89,66.99,1490961.0,61.5991,61.6543,61.4797,61.5716,1490961.0
2023-01-30 12:00:00,66.98,67.0,66.86,66.88,442248.0,61.5624,61.5808,61.4521,61.4705,442248.0
2023-01-30 13:00:00,66.87,66.96,66.82,66.87,678898.0,61.4613,61.544,61.4153,61.4613,678898.0
2023-01-30 14:00:00,66.88,66.9,66.73,66.78,841714.0,61.4705,61.4888,61.3326,61.3786,841714.0
2023-01-30 15:00:00,66.78,66.84,66.72,66.73,1578113.0,61.3786,61.4337,61.3234,61.3326,1578113.0
2023-01-31 09:30:00,66.58,66.62,66.46,66.47,1172472.0,61.1947,61.2315,61.0844,61.0936,1172472.0
2023-01-31 10:00:00,66.47,66.72,66.41,66.7,3209652.0,61.0936,61.3234,61.0385,61.305,3209652.0
2023-01-31 11:00:00,66.71,66.8,66.69,66.73,2107081.0,61.3142,61.3969,61.2958,61.3326,2107081.0
2023-01-31 12:00:00,66.74,66.84,66.68,66.8,652888.0,61.3418,61.4337,61.2866,61.3969,652888.0
2023-01-31 13:00:00,66.8,66.89,66.77,66.89,824057.0,61.3969,61.4797,61.3694,61.4797,824057.0
2023-01-31 14:00:00,66.89,66.95,66.87,66.89,1081366.0,61.4797,61.5348,61.4613,61.4797,1081366.0
2023-01-31 15:00:00,66.89,67.11,66.82,67.11,2838262.0,61.4797,61.6819,61.4153,61.6819,2838262.0
2023-02-01 09:30:00,67.08,67.16,67.0,67.12,539999.0,61.6543,61.7278,61.5808,61.6911,539999.0
2023-02-01 10:00:00,67.13,67.15,66.81,66.86,1697350.0,61.7002,61.7186,61.4061,61.4521,1697350.0
2023-02-01 11:00:00,66.86,67.01,66.83,66.91,1178184.0,61.4521,61.5899,61.4245,61.498,1178184.0
2023-02-01 12:00:00,66.91,66.92,66.74,66.78,893291.0,61.498,61.5072,61.3418,61.3786,893291.0
2023-02-01 13:00:00,66.78,66.91,66.75,66.89,666838.0,61.3786,61.498,61.351,61.4797,666838.0
2023-02-01 14:00:00,66.92,67.66,66.55,67.55,2391972.0,61.5072,62.1874,61.1672,62.0863,2391972.0
2023-02-01 15:00:00,67.56,67.97,67.52,67.71,3317445.0,62.0955,62.4723,62.0587,62.2333,3317445.0
2023-02-02 09:30:00,67.98,68.0,67.49,67.5,1199082.0,62.4815,62.4999,62.0311,62.0403,1199082.0
2023-02-02 10:00:00,67.51,67.84,67.26,67.82,1139949.0,62.0495,62.3528,61.8197,62.3344,1139949.0
2023-02-02 11:00:00,67.82,67.91,67.64,67.65,1436671.0,62.3344,62.4172,62.169,62.1782,1436671.0
2023-02-02 12:00:00,67.66,67.78,67.62,67.66,766449.0,62.1874,62.2977,62.1506,62.1874,766449.0
2023-02-02 13:00:00,67.67,67.83,67.65,67.82,1493377.0,62.1966,62.3436,62.1782,62.3344,1493377.0
2023-02-02 14:00:00,67.82,67.85,67.41,67.44,1933953.0,62.3344,62.362,61.9576,61.9852,1933953.0
2023-02-02 15:00:00,67.43,67.7,67.39,67.7,1353735.0,61.976,62.2241,61.9392,62.2241,1353735.0
2023-02-03 09:30:00,67.0,67.42,66.98,67.26,1042847.0,61.5808,61.9668,61.5624,61.8197,1042847.0
2023-02-03 10:00:00,67.24,67.54,66.84,67.34,1746698.0,61.8013,62.0771,61.4337,61.8933,1746698.0
2023-02-03 11:00:00,67.34,67.4,67.14,67.15,1239190.0,61.8933,61.9484,61.7094,61.7186,1239190.0
2023-02-03 12:00:00,67.15,67.33,67.07,67.09,953150.0,61.7186,61.8841,61.6451,61.6635,953150.0
2023-02-03 13:00:00,67.09,67.12,66.85,66.97,1044155.0,61.6635,61.6911,61.4429,61.5532,1044155.0
2023-02-03 14:00:00,66.96,67.01,66.86,66.92,1623624.0,61.544,61.5899,61.4521,61.5072,1623624.0
2023-02-03 15:00:00,66.91,67.02,66.85,66.98,1524157.0,61.498,61.5991,61.4429,61.5624,1524157.0
2023-02-06 09:30:00,66.35,66.46,66.17,66.26,1433836.0,60.9833,61.0844,60.8179,60.9006,1433836.0
2023-02-06 10:00:00,66.27,66.27,65.95,66.14,1071406.0,60.9098,60.9098,60.6157,60.7903,1071406.0
2023-02-06 11:00:00,66.14,66.25,66.1,66.13,1359160.0,60.7903,60.8914,60.7536,60.7811,1359160.0
2023-02-06 12:00:00,66.12,66.19,66.07,66.13,1107066.0,60.7719,60.8363,60.726,60.7811,1107066.0
2023-02-06 13:00:00,66.14,66.24,66.08,66.24,644073.0,60.7903,60.8822,60.7352,60.8822,644073.0
2023-02-06 14:00:00,66.24,66.38,66.23,66.28,890571.0,60.8822,61.0109,60.873,60.919,890571.0
2023-02-06 15:00:00,66.28,66.31,66.14,66.29,2379367.0,60.919,60.9466,60.7903,60.9282,2379367.0
2023-02-07 09:30:00,66.0,66.05,65.91,65.94,1130938.0,60.6616,60.7076,60.5789,60.6065,1130938.0
2023-02-07 10:00:00,65.94,66.11,65.82,66.06,940202.0,60.6065,60.7627,60.4962,60.7168,940202.0
2023-02-07 11:00:00,66.06,66.28,66.04,66.23,1477224.0,60.7168,60.919,60.6984,60.873,1477224.0
2023-02-07 12:00:00,66.22,66.93,66.13,66.84,1378287.0,60.8638,61.5164,60.7811,61.4337,1378287.0
2023-02-07 13:00:00,66.85,66.9,65.97,66.15,2232046.0,61.4429,61.4888,60.6341,60.7995,2232046.0
2023-02-07 14:00:00,66.15,66.66,66.14,66.63,1418422.0,60.7995,61.2683,60.7903,61.2407,1418422.0
2023-02-07 15:00:00,66.62,66.91,66.48,66.85,1750797.0,61.2315,61.498,61.1028,61.4429,1750797.0
2023-02-08 09:30:00,66.79,66.85,66.66,66.74,837236.0,61.3877,61.4429,61.2683,61.3418,837236.0
2023-02-08 10:00:00,66.73,66.75,66.45,66.53,810586.0,61.3326,61.351,61.0752,61.1488,810586.0
2023-02-08 11:00:00,66.52,66.58,66.33,66.51,1287759.0,61.1396,61.1947,60.965,61.1304,1287759.0
2023-02-08 12:00:00,66.51,66.59,66.42,66.55,497186.0,61.1304,61.2039,61.0477,61.1672,497186.0
2023-02-08 13:00:00,66.55,66.67,66.47,66.55,648560.0,61.1672,61.2774,61.0936,61.1672,648560.0
2023-02-08 14:00:00,66.55,66.58,66.4,66.48,805241.0,61.1672,61.1947,61.0293,61.1028,805241.0
2023-02-08 15:00:00,66.48,66.49,66.32,66.45,1373937.0,61.1028,61.112,60.9558,61.0752,1373937.0
2023-02-09 09:30:00,67.42,67.44,67.22,67.26,698508.0,61.9668,61.9852,61.783,61.8197,698508.0
2023-02-09 10:00:00,67.26,67.31,67.08,67.15,812053.0,61.8197,61.8657,61.6543,61.7186,812053.0
2023-02-09 11:00:00,67.15,67.16,66.92,67.0,1442562.0,61.7186,61.7278,61.5072,61.5808,1442562.0
2023-02-09 12:00:00,67.0,67.09,66.75,66.9,779548.0,61.5808,61.6635,61.351,61.4888,779548.0
2023-02-09 13:00:00,66.9,66.91,66.73,66.77,1375570.0,61.4888,61.498,61.3326,61.3694,1375570.0
2023-02-09 14:00:00,66.77,66.82,66.61,66.65,740499.0,61.3694,61.4153,61.2223,61.2591,740499.0
2023-02-09 15:00:00,66.64,66.64,66.42,66.57,1640510.0,61.2499,61.2499,61.0477,61.1855,1640510.0
2023-02-10 09:30:00,66.31,66.32,66.11,66.2,402499.0,60.9466,60.9558,60.7627,60.8455,402499.0
2023-02-10 10:00:00,66.18,66.34,65.98,66.05,1231407.0,60.8271,60.9741,60.6433,60.7076,1231407.0
2023-02-10 11:00:00,66.05,66.16,66.01,66.03,1244032.0,60.7076,60.8087,60.6708,60.6892,1244032.0
2023-02-10 12:00:00,66.02,66.11,65.94,66.09,816307.0,60.68,60.7627,60.6065,60.7444,816307.0
2023-02-10 13:00:00,66.09,66.2,66.06,66.06,745039.0,60.7444,60.8455,60.7168,60.7168,745039.0
2023-02-10 14:00:00,66.06,66.15,66.03,66.14,774258.0,60.7168,60.7995,60.6892,60.7903,774258.0
2023-02-10 15:00:00,66.14,66.27,66.11,66.23,1474380.0,60.7903,60.9098,60.7627,60.873,1474380.0
2023-02-13 09:30:00,66.31,66.51,66.23,66.51,649069.0,60.9466,61.1304,60.873,61.1304,649069.0
2023-02-13 10:00:00,66.53,66.7,66.45,66.64,940176.0,61.1488,61.305,61.0752,61.2499,940176.0
2023-02-13 11:00:00,66.64,66.76,66.58,66.69,853528.0,61.2499,61.3602,61.1947,61.2958,853528.0
2023-02-13 12:00:00,66.68,66.8,66.68,66.77,1083132.0,61.2866,61.3969,61.2866,61.3694,1083132.0
2023-02-13 13:00:00,66.76,66.88,66.71,66.87,695068.0,61.3602,61.4705,61.3142,61.4613,695068.0
2023-02-13 14:00:00,66.87,66.88,66.71,66.77,709244.0,61.4613,61.4705,61.3142,61.3694,709244.0
2023-02-13 15:00:00,66.76,66.89,66.71,66.87,1437259.0,61.3602,61.4797,61.3142,61.4613,1437259.0
2023-02-14 09:30:00,66.57,67.06,66.38,67.01,972866.0,61.1855,61.6359,61.0109,61.5899,972866.0
2023-02-14 10:00:00,67.03,67.29,66.52,66.66,1910092.0,61.6083,61.8473,61.1396,61.2683,1910092.0
2023-02-14 11:00:00,66.66,66.89,66.42,66.58,2474115.0,61.2683,61.4797,61.0477,61.1947,2474115.0
2023-02-14 12:00:00,66.55,66.74,66.54,66.73,696193.0,61.1672,61.3418,61.158,61.3326,696193.0
2023-02-14 13:00:00,66.72,66.99,66.71,66.88,883505.0,61.3234,61.5716,61.3142,61.4705,883505.0
2023-02-14 14:00:00,66.87,67.0,66.73,66.97,621860.0,61.4613,61.5808,61.3326,61.5532,621860.0
2023-02-14 15:00:00,66.97,67.06,66.89,66.98,2175595.0,61.5532,61.6359,61.4797,61.5624,2175595.0
2023-02-15 09:30:00,66.19,66.31,66.12,66.16,485785.0,60.8363,60.9466,60.7719,60.8087,485785.0
2023-02-15 10:00:00,66.15,66.36,66.13,66.25,905005.0,60.7995,60.9925,60.7811,60.8914,905005.0
2023-02-15 11:00:00,66.25,66.52,66.25,66.46,986178.0,60.8914,61.1396,60.8914,61.0844,986178.0
2023-02-15 12:00:00,66.46,66.47,66.26,66.34,674874.0,61.0844,61.0936,60.9006,60.9741,674874.0
2023-02-15 13:00:00,66.34,66.51,66.29,66.5,755817.0,60.9741,61.1304,60.9282,61.1212,755817.0
2023-02-15 14:00:00,66.5,66.6,66.49,66.51,830453.0,61.1212,61.2131,61.112,61.1304,830453.0
2023-02-15 15:00:00,66.51,66.69,66.5,66.68,1270630.0,61.1304,61.2958,61.1212,61.2866,1270630.0
2023-02-16 09:30:00,66.13,66.23,66.06,66.13,568151.0,60.7811,60.873,60.7168,60.7811,568151.0
2023-02-16 10:00:00,66.13,66.5,66.05,66.43,1348311.0,60.7811,61.1212,60.7076,61.0569,1348311.0
2023-02-16 11:00:00,66.42,66.64,66.4,66.58,781298.0,61.0477,61.2499,61.0293,61.1947,781298.0
2023-02-16 12:00:00,66.58,66.74,66.53,66.66,527205.0,61.1947,61.3418,61.1488,61.2683,527205.0
2023-02-16 13:00:00,66.68,66.73,66.58,66.67,971513.0,61.2866,61.3326,61.1947,61.2774,971513.0
2023-02-16 14:00:00,66.68,66.77,66.67,66.67,638308.0,61.2866,61.3694,61.2774,61.2774,638308.0
2023-02-16 15:00:00,66.68,66.68,66.32,66.36,2173387.0,61.2866,61.2866,60.9558,60.9925,2173387.0
2023-02-17 09:30:00,66.09,66.13,65.95,65.99,843045.0,60.7444,60.7811,60.6157,60.6525,843045.0
2023-02-17 10:00:00,66.01,66.47,66.01,66.18,872009.0,60.6708,61.0936,60.6708,60.8271,872009.0
2023-02-17 11:00:00,66.18,66.34,66.11,66.26,598674.0,60.8271,60.9741,60.7627,60.9006,598674.0
2023-02-17 12:00:00,66.27,66.44,66.25,66.29,597867.0,60.9098,61.0661,60.8914,60.9282,597867.0
2023-02-17 13:00:00,66.29,66.42,66.25,66.39,550389.0,60.9282,61.0477,60.8914,61.0201,550389.0
2023-02-17 14:00:00,66.39,66.58,66.39,66.57,496831.0,61.0201,61.1947,61.0201,61.1855,496831.0
2023-02-17 15:00:00,66.57,66.61,66.5,66.53,1691197.0,61.1855,61.2223,61.1212,61.1488,1691197.0
2023-02-21 09:30:00,66.11,66.21,65.92,65.96,770238.0,60.7627,60.8547,60.5881,60.6249,770238.0
2023-02-21 10:00:00,65.95,66.29,65.9,66.16,867491.0,60.6157,60.9282,60.5697,60.8087,867491.0
2023-02-21 11:00:00,66.16,66.19,65.96,65.97,752455.0,60.8087,60.8363,60.6249,60.6341,752455.0
2023-02-21 12:00:00,65.96,66.05,65.92,66.04,403103.0,60.6249,60.7076,60.5881,60.6984,403103.0
2023-02-21 13:00:00,66.03,66.06,65.79,65.82,406105.0,60.6892,60.7168,60.4686,60.4962,406105.0
2023-02-21 14:00:00,65.82,65.89,65.74,65.83,713252.0,60.4962,60.5605,60.4227,60.5054,713252.0
2023-02-21 15:00:00,65.83,65.9,65.76,65.78,1167517.0,60.5054,60.5697,60.4411,60.4594,1167517.0
2023-02-22 09:30:00,65.63,65.76,65.62,65.63,1168608.0,60.3216,60.4411,60.3124,60.3216,1168608.0
2023-02-22 10:00:00,65.63,65.64,65.36,65.52,993248.0,60.3216,60.3308,60.0734,60.2205,993248.0
2023-02-22 11:00:00,65.52,65.61,65.48,65.54,931698.0,60.2205,60.3032,60.1837,60.2388,931698.0
2023-02-22 12:00:00,65.54,65.7,65.47,65.67,724524.0,60.2388,60.3859,60.1745,60.3583,724524.0
2023-02-22 13:00:00,65.67,65.72,65.61,65.64,518203.0,60.3583,60.4043,60.3032,60.3308,518203.0
2023-02-22 14:00:00,65.63,65.77,65.29,65.3,2310896.0,60.3216,60.4502,60.0091,60.0183,2310896.0
2023-02-22 15:00:00,65.3,65.41,65.26,65.4,3106494.0,60.0183,60.1194,59.9815,60.1102,3106494.0
2023-02-23 09:30:00,65.73,65.85,65.55,65.79,940148.0,60.4135,60.5238,60.248,60.4686,940148.0
2023-02-23 10:00:00,65.79,65.82,65.42,65.49,1241010.0,60.4686,60.4962,60.1286,60.1929,1241010.0
2023-02-23 11:00:00,65.5,65.56,65.23,65.24,1203641.0,60.2021,60.2572,59.9539,59.9631,1203641.0
2023-02-23 12:00:00,65.25,65.36,65.18,65.35,668157.0,59.9723,60.0734,59.908,60.0642,668157.0
2023-02-23 13:00:00,65.34,65.45,65.3,65.4,1183457.0,60.055,60.1561,60.0183,60.1102,1183457.0
2023-02-23 14:00:00,65.41,65.71,65.38,65.66,1239499.0,60.1194,60.3951,60.0918,60.3491,1239499.0
2023-02-23 15:00:00,65.66,65.82,65.65,65.78,1863206.0,60.3491,60.4962,60.34,60.4594,1863206.0
2023-02-24 09:30:00,64.71,64.93,64.55,64.66,650599.0,59.476,59.6782,59.3289,59.43,650599.0
2023-02-24 10:00:00,64.66,64.8,64.49,64.53,2155410.0,59.43,59.5587,59.2738,59.3105,2155410.0
2023-02-24 11:00:00,64.52,64.71,64.48,64.61,820986.0,59.3014,59.476,59.2646,59.3841,820986.0
2023-02-24 12:00:00,64.61,64.67,64.45,64.48,1472000.0,59.3841,59.4392,59.237,59.2646,1472000.0
2023-02-24 13:00:00,64.48,64.62,64.44,64.58,688489.0,59.2646,59.3933,59.2278,59.3565,688489.0
2023-02-24 14:00:00,64.59,64.74,64.56,64.71,745551.0,59.3657,59.5036,59.3381,59.476,745551.0
2023-02-24 15:00:00,64.71,64.76,64.6,64.71,1724453.0,59.476,59.5219,59.3749,59.476,1724453.0
2023-02-27 09:30:00,65.43,65.47,65.32,65.45,507765.0,60.1377,60.1745,60.0366,60.1561,507765.0
2023-02-27 10:00:00,65.46,65.63,65.34,65.41,1267470.0,60.1653,60.3216,60.055,60.1194,1267470.0
2023-02-27 11:00:00,65.42,65.47,65.27,65.42,1239412.0,60.1286,60.1745,59.9907,60.1286,1239412.0
2023-02-27 12:00:00,65.42,65.51,65.33,65.5,853537.0,60.1286,60.2113,60.0458,60.2021,853537.0
2023-02-27 13:00:00,65.5,65.56,65.47,65.54,509657.0,60.2021,60.2572,60.1745,60.2388,509657.0
2023-02-27 14:00:00,65.56,65.63,65.46,65.48,723030.0,60.2572,60.3216,60.1653,60.1837,723030.0
2023-02-27 15:00:00,65.48,65.53,65.39,65.51,2079418.0,60.1837,60.2297,60.101,60.2113,2079418.0
2023-02-28 09:30:00,65.35,65.43,65.19,65.32,710494.0,60.0642,60.1377,59.9172,60.0366,710494.0
2023-02-28 10:00:00,65.33,65.47,65.27,65.32,1338390.0,60.0458,60.1745,59.9907,60.0366,1338390.0
2023-02-28 11:00:00,65.32,65.46,65.21,65.23,1698707.0,60.0366,60.1653,59.9355,59.9539,1698707.0
2023-02-28 12:00:00,65.23,65.4,65.22,65.37,1099563.0,59.9539,60.1102,59.9447,60.0826,1099563.0
2023-02-28 13:00:00,65.37,65.38,65.23,65.26,571134.0,60.0826,60.0918,59.9539,59.9815,571134.0
2023-02-28 14:00:00,65.27,65.3,65.13,65.14,741285.0,59.9907,60.0183,59.862,59.8712,741285.0
2023-02-28 15:00:00,65.14,65.15,65.02,65.03,2000898.0,59.8712,59.8804,59.7609,59.7701,2000898.0
2023-03-01 09:30:00,65.54,65.66,65.49,65.58,939350.0,60.2388,60.3491,60.1929,60.2756,939350.0
2023-03-01 10:00:00,65.59,65.68,65.24,65.5,1936331.0,60.2848,60.3675,59.9631,60.2021,1936331.0
2023-03-01 11:00:00,65.5,65.52,65.15,65.48,1240356.0,60.2021,60.2205,59.8804,60.1837,1240356.0
2023-03-01 12:00:00,65.47,65.56,65.42,65.43,755224.0,60.1745,60.2572,60.1286,60.1377,755224.0
2023-03-01 13:00:00,65.42,65.42,65.25,65.3,483657.0,60.1286,60.1286,59.9723,60.0183,483657.0
2023-03-01 14:00:00,65.29,65.32,65.19,65.29,795092.0,60.0091,60.0366,59.9172,60.0091,795092.0
2023-03-01 15:00:00,65.29,65.42,65.28,65.41,1735183.0,60.0091,60.1286,59.9999,60.1194,1735183.0
2023-03-02 09:30:00,64.96,65.18,64.92,65.13,834698.0,59.7058,59.908,59.669,59.862,834698.0
2023-03-02 10:00:00,65.13,65.28,64.99,65.25,706517.0,59.862,59.9999,59.7333,59.9723,706517.0
2023-03-02 11:00:00,65.24,65.3,65.15,65.19,1028877.0,59.9631,60.0183,59.8804,59.9172,1028877.0
2023-03-02 12:00:00,65.19,65.21,65.08,65.14,496835.0,59.9172,59.9355,59.8161,59.8712,496835.0
2023-03-02 13:00:00,65.15,65.37,65.09,65.36,901243.0,59.8804,60.0826,59.8252,60.0734,901243.0
2023-03-02 14:00:00,65.36,65.46,65.31,65.38,1061328.0,60.0734,60.1653,60.0275,60.0918,1061328.0
2023-03-02 15:00:00,65.38,65.55,65.32,65.48,1388939.0,60.0918,60.248,60.0366,60.1837,1388939.0
2023-03-03 09:30:00,65.88,65.98,65.82,65.96,657852.0,60.5513,60.6433,60.4962,60.6249,657852.0
2023-03-03 10:00:00,65.95,66.04,65.67,65.88,2612875.0,60.6157,60.6984,60.3583,60.5513,2612875.0
2023-03-03 11:00:00,65.88,66.14,65.84,66.13,1120139.0,60.5513,60.7903,60.5146,60.7811,1120139.0
2023-03-03 12:00:00,66.13,66.25,66.1,66.25,533522.0,60.7811,60.8914,60.7536,60.8914,533522.0
2023-03-03 13:00:00,66.25,66.3,66.21,66.25,532679.0,60.8914,60.9374,60.8547,60.8914,532679.0
2023-03-03 14:00:00,66.25,66.42,66.23,66.42,769401.0,60.8914,61.0477,60.873,61.0477,769401.0
2023-03-03 15:00:00,66.42,66.48,66.33,66.44,1444725.0,61.0477,61.1028,60.965,61.0661,1444725.0
2023-03-06 09:30:00,66.31,66.35,66.22,66.32,3035500.0,60.9466,60.9833,60.8638,60.9558,3035500.0
2023-03-06 10:00:00,66.34,66.49,66.26,66.38,1654559.0,60.9741,61.112,60.9006,61.0109,1654559.0
2023-03-06 11:00:00,66.38,66.49,66.36,66.48,1050948.0,61.0109,61.112,60.9925,61.1028,1050948.0
2023-03-06 12:00:00,66.48,66.56,66.36,66.41,540023.0,61.1028,61.1763,60.9925,61.0385,540023.0
2023-03-06 13:00:00,66.41,66.43,66.25,66.27,853102.0,61.0385,61.0569,60.8914,60.9098,853102.0
2023-03-06 14:00:00,66.27,66.31,66.23,66.26,449108.0,60.9098,60.9466,60.873,60.9006,449108.0
2023-03-06 15:00:00,66.26,66.34,66.21,66.31,2067432.0,60.9006,60.9741,60.8547,60.9466,2067432.0
2023-03-07 09:30:00,66.22,66.24,66.11,66.17,966181.0,60.8638,60.8822,60.7627,60.8179,966181.0
2023-03-07 10:00:00,66.17,66.17,65.48,65.51,1772490.0,60.8179,60.8179,60.1837,60.2113,1772490.0
2023-03-07 11:00:00,65.51,65.64,65.38,65.41,1326792.0,60.2113,60.3308,60.0918,60.1194,1326792.0
2023-03-07 12:00:00,65.41,65.64,65.39,65.41,1417762.0,60.1194,60.3308,60.101,60.1194,1417762.0
2023-03-07 13:00:00,65.41,65.45,65.16,65.2,1846426.0,60.1194,60.1561,59.8896,59.9263,1846426.0
2023-03-07 14:00:00,65.19,65.25,65.08,65.13,1029567.0,59.9172,59.9723,59.8161,59.862,1029567.0
2023-03-07 15:00:00,65.12,65.27,65.12,65.18,1777423.0,59.8528,59.9907,59.8528,59.908,1777423.0
2023-03-08 09:30:00,65.38,65.55,65.38,65.51,1207464.0,60.0918,60.248,60.0918,60.2113,1207464.0
2023-03-08 10:00:00,65.5,65.72,65.21,65.5,2023882.0,60.2021,60.4043,59.9355,60.2021,2023882.0
2023-03-08 11:00:00,65.5,65.63,65.44,65.55,1212226.0,60.2021,60.3216,60.1469,60.248,1212226.0
2023-03-08 12:00:00,65.56,65.58,65.38,65.4,648655.0,60.2572,60.2756,60.0918,60.1102,648655.0
2023-03-08 13:00:00,65.4,65.43,65.28,65.33,604527.0,60.1102,60.1377,59.9999,60.0458,604527.0
2023-03-08 14:00:00,65.34,65.42,65.32,65.37,937507.0,60.055,60.1286,60.0366,60.0826,937507.0
2023-03-08 15:00:00,65.38,65.54,65.32,65.53,2634371.0,60.0918,60.2388,60.0366,60.2297,2634371.0
2023-03-09 09:30:00,65.67,65.84,65.59,65.78,610454.0,60.3583,60.5146,60.2848,60.4594,610454.0
2023-03-09 10:00:00,65.78,65.86,65.63,65.67,1390274.0,60.4594,60.533,60.3216,60.3583,1390274.0
2023-03-09 11:00:00,65.66,65.72,65.6,65.62,1012419.0,60.3491,60.4043,60.294,60.3124,1012419.0
2023-03-09 12:00:00,65.62,65.67,65.51,65.54,757617.0,60.3124,60.3583,60.2113,60.2388,757617.0
2023-03-09 13:00:00,65.54,65.62,65.35,65.42,1141069.0,60.2388,60.3124,60.0642,60.1286,1141069.0
2023-03-09 14:00:00,65.42,65.44,65.17,65.18,1382862.0,60.1286,60.1469,59.8988,59.908,1382862.0
2023-03-09 15:00:00,65.18,65.21,64.94,65.03,2864150.0,59.908,59.9355,59.6874,59.7701,2864150.0
2023-03-10 09:30:00,65.04,65.09,64.73,64.96,2236624.0,59.7793,59.8252,59.4944,59.7058,2236624.0
2023-03-10 10:00:00,64.96,65.22,64.94,65.2,2301960.0,59.7058,59.9447,59.6874,59.9263,2301960.0
2023-03-10 11:00:00,65.2,65.21,64.83,64.85,2795316.0,59.9263,59.9355,59.5863,59.6047,2795316.0
2023-03-10 12:00:00,64.84,64.92,64.72,64.77,2097188.0,59.5955,59.669,59.4852,59.5311,2097188.0
2023-03-10 13:00:00,64.78,64.82,64.31,64.34,1527453.0,59.5403,59.5771,59.1083,59.1359,1527453.0
2023-03-10 14:00:00,64.34,64.67,64.34,64.61,1831042.0,59.1359,59.4392,59.1359,59.3841,1831042.0
2023-03-10 15:00:00,64.6,64.66,64.33,64.36,2761003.0,59.3749,59.43,59.1267,59.1543,2761003.0
2023-03-13 09:30:00,63.64,64.12,63.53,64.06,1865805.0,58.4925,58.9337,58.3914,58.8786,1865805.0
2023-03-13 10:00:00,64.06,64.23,63.71,64.2,3878775.0,58.8786,59.0348,58.5569,59.0072,3878775.0
2023-03-13 11:00:00,64.2,64.43,63.99,64.2,4382919.0,59.0072,59.2186,58.8142,59.0072,4382919.0
2023-03-13 12:00:00,64.21,64.33,63.8,63.91,2918211.0,59.0164,59.1267,58.6396,58.7407,2918211.0
2023-03-13 13:00:00,63.91,64.16,63.8,64.11,1766363.0,58.7407,58.9705,58.6396,58.9245,1766363.0
2023-03-13 14:00:00,64.11,64.25,64.05,64.16,1843178.0,58.9245,59.0532,58.8694,58.9705,1843178.0
2023-03-13 15:00:00,64.16,64.2,63.86,63.91,2847396.0,58.9705,59.0072,58.6947,58.7407,2847396.0
2023-03-14 09:30:00,64.52,64.54,64.31,64.39,1349945.0,59.3014,59.3197,59.1083,59.1819,1349945.0
2023-03-14 10:00:00,64.4,64.63,64.35,64.4,1635700.0,59.1911,59.4025,59.1451,59.1911,1635700.0
2023-03-14 11:00:00,64.41,64.72,64.37,64.55,857327.0,59.2002,59.4852,59.1635,59.3289,857327.0
2023-03-14 12:00:00,64.55,64.63,64.39,64.45,971635.0,59.3289,59.4025,59.1819,59.237,971635.0
2023-03-14 13:00:00,64.45,64.52,64.23,64.38,1347090.0,59.237,59.3014,59.0348,59.1727,1347090.0
2023-03-14 14:00:00,64.39,64.53,64.25,64.41,899151.0,59.1819,59.3105,59.0532,59.2002,899151.0
2023-03-14 15:00:00,64.41,64.75,64.24,64.73,1999836.0,59.2002,59.5127,59.044,59.4944,1999836.0
2023-03-15 09:30:00,62.39,62.72,62.33,62.44,1288644.0,57.3436,57.6469,57.2885,57.3896,1288644.0
2023-03-15 10:00:00,62.44,62.74,62.24,62.53,2058674.0,57.3896,57.6653,57.2058,57.4723,2058674.0
2023-03-15 11:00:00,62.53,62.63,62.31,62.38,2555220.0,57.4723,57.5642,57.2701,57.3344,2555220.0
2023-03-15 12:00:00,62.37,62.44,61.94,62.02,2135583.0,57.3253,57.3896,56.93,57.0036,2135583.0
2023-03-15 13:00:00,62.02,62.37,62.01,62.34,2345943.0,57.0036,57.3253,56.9944,57.2977,2345943.0
2023-03-15 14:00:00,62.35,62.83,62.18,62.77,2232417.0,57.3069,57.748,57.1506,57.6929,2232417.0
2023-03-15 15:00:00,62.77,62.85,62.52,62.78,3917404.0,57.6929,57.7664,57.4631,57.7021,3917404.0
2023-03-16 09:30:00,62.45,62.95,62.38,62.95,1209216.0,57.3988,57.8583,57.3344,57.8583,1209216.0
2023-03-16 10:00:00,62.96,63.2,62.4,63.17,2493509.0,57.8675,58.0881,57.3528,58.0605,2493509.0
2023-03-16 11:00:00,63.17,63.51,62.99,63.4,2189145.0,58.0605,58.373,57.8951,58.2719,2189145.0
2023-03-16 12:00:00,63.4,63.52,63.18,63.5,2404482.0,58.2719,58.3822,58.0697,58.3639,2404482.0
2023-03-16 13:00:00,63.5,63.6,63.34,63.39,1163178.0,58.3639,58.4558,58.2168,58.2627,1163178.0
2023-03-16 14:00:00,63.37,63.55,63.31,63.53,1008895.0,58.2444,58.4098,58.1892,58.3914,1008895.0
2023-03-16 15:00:00,63.54,63.7,63.51,63.69,2625049.0,58.4006,58.5477,58.373,58.5385,2625049.0
2023-03-17 09:30:00,63.14,63.17,62.91,63.03,959497.0,58.033,58.0605,57.8216,57.9319,959497.0
2023-03-17 10:00:00,63.04,63.27,62.76,62.82,1958962.0,57.9411,58.1525,57.6837,57.7389,1958962.0
2023-03-17 11:00:00,62.82,62.99,62.69,62.92,1299989.0,57.7389,57.8951,57.6194,57.8308,1299989.0
2023-03-17 12:00:00,62.91,63.19,62.87,63.02,1359560.0,57.8216,58.0789,57.7848,57.9227,1359560.0
2023-03-17 13:00:00,63.02,63.12,62.99,63.08,1123426.0,57.9227,58.0146,57.8951,57.9778,1123426.0
2023-03-17 14:00:00,63.09,63.14,62.92,63.08,818036.0,57.987,58.033,57.8308,57.9778,818036.0
2023-03-17 15:00:00,63.08,63.17,62.91,62.93,1766232.0,57.9778,58.0605,57.8216,57.84,1766232.0
2023-03-20 09:30:00,63.59,63.78,63.48,63.78,815173.0,58.4466,58.6212,58.3455,58.6212,815173.0
2023-03-20 10:00:00,63.78,63.93,63.62,63.92,1042194.0,58.6212,58.7591,58.4741,58.7499,1042194.0
2023-03-20 11:00:00,63.91,64.05,63.88,63.89,1166442.0,58.7407,58.8694,58.7131,58.7223,1166442.0
2023-03-20 12:00:00,63.9,63.96,63.66,63.94,2150469.0,58.7315,58.7866,58.5109,58.7683,2150469.0
2023-03-20 13:00:00,63.94,64.09,63.9,63.93,695746.0,58.7683,58.9061,58.7315,58.7591,695746.0
2023-03-20 14:00:00,63.93,63.99,63.86,63.92,1161043.0,58.7591,58.8142,58.6947,58.7499,1161043.0
2023-03-20 15:00:00,63.91,63.99,63.84,63.91,1911161.0,58.7407,58.8142,58.6764,58.7407,1911161.0
2023-03-21 09:30:00,64.76,64.87,64.76,64.83,734187.0,59.5219,59.623,59.5219,59.5863,734187.0
2023-03-21 10:00:00,64.84,64.89,64.51,64.6,824081.0,59.5955,59.6414,59.2922,59.3749,824081.0
2023-03-21 11:00:00,64.59,64.73,64.46,64.53,1026977.0,59.3657,59.4944,59.2462,59.3105,1026977.0
2023-03-21 12:00:00,64.53,64.62,64.5,64.59,975604.0,59.3105,59.3933,59.283,59.3657,975604.0
2023-03-21 13:00:00,64.59,64.67,64.55,64.56,403797.0,59.3657,59.4392,59.3289,59.3381,403797.0
2023-03-21 14:00:00,64.57,64.71,64.56,64.69,475987.0,59.3473,59.476,59.3381,59.4576,475987.0
2023-03-21 15:00:00,64.69,64.91,64.68,64.83,909599.0,59.4576,59.6598,59.4484,59.5863,909599.0
2023-03-22 09:30:00,64.9,64.9,64.75,64.84,495807.0,59.6506,59.6506,59.5127,59.5955,495807.0
2023-03-22 10:00:00,64.84,65.05,64.8,65.01,611167.0,59.5955,59.7885,59.5587,59.7517,611167.0
2023-03-22 11:00:00,65.01,65.02,64.83,64.83,853934.0,59.7517,59.7609,59.5863,59.5863,853934.0
2023-03-22 12:00:00,64.84,64.86,64.76,64.8,569845.0,59.5955,59.6139,59.5219,59.5587,569845.0
2023-03-22 13:00:00,64.8,64.9,64.69,64.86,593541.0,59.5587,59.6506,59.4576,59.6139,593541.0
2023-03-22 14:00:00,64.87,65.68,64.87,65.18,1831402.0,59.623,60.3675,59.623,59.908,1831402.0
2023-03-22 15:00:00,65.16,65.28,64.53,64.54,2986809.0,59.8896,59.9999,59.3105,59.3197,2986809.0
2023-03-23 09:30:00,65.15,65.21,65.05,65.2,670925.0,59.8804,59.9355,59.7885,59.9263,670925.0
2023-03-23 10:00:00,65.21,65.42,65.16,65.41,875171.0,59.9355,60.1286,59.8896,60.1194,875171.0
2023-03-23 11:00:00,65.41,65.53,65.37,65.43,1467453.0,60.1194,60.2297,60.0826,60.1377,1467453.0
2023-03-23 12:00:00,65.42,65.46,65.2,65.23,992568.0,60.1286,60.1653,59.9263,59.9539,992568.0
2023-03-23 13:00:00,65.23,65.23,64.88,64.9,854388.0,59.9539,59.9539,59.6322,59.6506,854388.0
2023-03-23 14:00:00,64.9,64.95,64.3,64.5,1397742.0,59.6506,59.6966,59.0991,59.283,1397742.0
2023-03-23 15:00:00,64.5,64.76,64.32,64.6,4045242.0,59.283,59.5219,59.1175,59.3749,4045242.0
2023-03-24 09:30:00,64.12,64.22,63.8,64.04,955237.0,58.9337,59.0256,58.6396,58.8602,955237.0
2023-03-24 10:00:00,64.04,64.12,63.79,64.03,1461477.0,58.8602,58.9337,58.6304,58.851,1461477.0
2023-03-24 11:00:00,64.03,64.17,63.77,64.15,913090.0,58.851,58.9797,58.612,58.9613,913090.0
2023-03-24 12:00:00,64.15,64.23,63.95,64.16,986792.0,58.9613,59.0348,58.7775,58.9705,986792.0
2023-03-24 13:00:00,64.17,64.29,64.09,64.19,1103637.0,58.9797,59.09,58.9061,58.998,1103637.0
2023-03-24 14:00:00,64.2,64.33,64.15,64.28,750309.0,59.0072,59.1267,58.9613,59.0808,750309.0
2023-03-24 15:00:00,64.28,64.43,64.22,64.39,1987426.0,59.0808,59.2186,59.0256,59.1819,1987426.0
2023-03-27 09:30:00,64.81,64.9,64.71,64.81,642143.0,59.5679,59.6506,59.476,59.5679,642143.0
2023-03-27 10:00:00,64.81,64.84,64.63,64.68,1430788.0,59.5679,59.5955,59.4025,59.4484,1430788.0
2023-03-27 11:00:00,64.69,64.76,64.62,64.69,918443.0,59.4576,59.5219,59.3933,59.4576,918443.0
2023-03-27 12:00:00,64.68,64.83,64.68,64.78,533441.0,59.4484,59.5863,59.4484,59.5403,533441.0
2023-03-27 13:00:00,64.79,64.92,64.74,64.84,680210.0,59.5495,59.669,59.5036,59.5955,680210.0
2023-03-27 14:00:00,64.84,64.99,64.78,64.99,769406.0,59.5955,59.7333,59.5403,59.7333,769406.0
2023-03-27 15:00:00,64.99,65.02,64.88,64.97,1989071.0,59.7333,59.7609,59.6322,59.715,1989071.0
2023-03-28 09:30:00,64.92,64.99,64.82,64.9,472241.0,59.669,59.7333,59.5771,59.6506,472241.0
2023-03-28 10:00:00,64.89,65.01,64.83,64.98,902662.0,59.6414,59.7517,59.5863,59.7241,902662.0
2023-03-28 11:00:00,64.98,65.12,64.97,65.08,715489.0,59.7241,59.8528,59.715,59.8161,715489.0
2023-03-28 12:00:00,65.08,65.08,64.95,65.01,1232705.0,59.8161,59.8161,59.6966,59.7517,1232705.0
2023-03-28 13:00:00,65.02,65.03,64.81,64.83,715725.0,59.7609,59.7701,59.5679,59.5863,715725.0
2023-03-28 14:00:00,64.83,64.92,64.81,64.91,636823.0,59.5863,59.669,59.5679,59.6598,636823.0
2023-03-28 15:00:00,64.91,65.02,64.88,64.99,2167140.0,59.6598,59.7609,59.6322,59.7333,2167140.0
2023-03-29 09:30:00,65.61,65.71,65.5,65.67,954861.0,60.3032,60.3951,60.2021,60.3583,954861.0
2023-03-29 10:00:00,65.68,65.74,65.49,65.52,905318.0,60.3675,60.4227,60.1929,60.2205,905318.0
2023-03-29 11:00:00,65.51,65.73,65.49,65.69,973450.0,60.2113,60.4135,60.1929,60.3767,973450.0
2023-03-29 12:00:00,65.69,65.72,65.59,65.61,396884.0,60.3767,60.4043,60.2848,60.3032,396884.0
2023-03-29 13:00:00,65.61,65.69,65.58,65.66,624995.0,60.3032,60.3767,60.2756,60.3491,624995.0
2023-03-29 14:00:00,65.66,65.72,65.56,65.71,990763.0,60.3491,60.4043,60.2572,60.3951,990763.0
2023-03-29 15:00:00,65.7,65.83,65.63,65.78,4134301.0,60.3859,60.5054,60.3216,60.4594,4134301.0
2023-03-30 09:30:00,66.56,66.61,66.47,66.6,896708.0,61.1763,61.2223,61.0936,61.2131,896708.0
2023-03-30 10:00:00,66.61,66.64,66.43,66.59,872616.0,61.2223,61.2499,61.0569,61.2039,872616.0
2023-03-30 11:00:00,66.59,66.63,66.48,66.53,645015.0,61.2039,61.2407,61.1028,61.1488,645015.0
2023-03-30 12:00:00,66.53,66.57,66.45,66.51,435485.0,61.1488,61.1855,61.0752,61.1304,435485.0
2023-03-30 13:00:00,66.5,66.53,66.39,66.46,451578.0,61.1212,61.1488,61.0201,61.0844,451578.0
2023-03-30 14:00:00,66.46,66.55,66.44,66.54,428573.0,61.0844,61.1672,61.0661,61.158,428573.0
2023-03-30 15:00:00,66.53,66.58,66.47,66.55,1584662.0,61.1488,61.1947,61.0936,61.1672,1584662.0
2023-03-31 09:30:00,66.75,66.93,66.69,66.89,347306.0,61.351,61.5164,61.2958,61.4797,347306.0
2023-03-31 10:00:00,66.89,67.02,66.85,66.93,3325691.0,61.4797,61.5991,61.4429,61.5164,3325691.0
2023-03-31 11:00:00,66.93,67.0,66.87,66.95,3003324.0,61.5164,61.5808,61.4613,61.5348,3003324.0
2023-03-31 12:00:00,66.96,66.98,66.89,66.94,2369610.0,61.544,61.5624,61.4797,61.5256,2369610.0
2023-03-31 13:00:00,66.94,66.95,66.74,66.79,1783703.0,61.5256,61.5348,61.3418,61.3877,1783703.0
2023-03-31 14:00:00,66.8,66.87,66.78,66.84,1106239.0,61.3969,61.4613,61.3786,61.4337,1106239.0
2023-03-31 15:00:00,66.84,66.91,66.78,66.86,2319128.0,61.4337,61.498,61.3786,61.4521,2319128.0
2023-04-03 09:30:00,67.05,67.18,67.01,67.1,452381.0,61.6267,61.7462,61.5899,61.6727,452381.0
2023-04-03 10:00:00,67.11,67.33,67.0,67.01,2821405.0,61.6819,61.8841,61.5808,61.5899,2821405.0
2023-04-03 11:00:00,67.02,67.14,66.93,67.14,1685962.0,61.5991,61.7094,61.5164,61.7094,1685962.0
2023-04-03 12:00:00,67.14,67.18,67.09,67.11,954341.0,61.7094,61.7462,61.6635,61.6819,954341.0
2023-04-03 13:00:00,67.1,67.14,67.05,67.12,2120274.0,61.6727,61.7094,61.6267,61.6911,2120274.0
2023-04-03 14:00:00,67.12,67.27,67.11,67.26,922029.0,61.6911,61.8289,61.6819,61.8197,922029.0
2023-04-03 15:00:00,67.26,67.41,67.24,67.4,1808915.0,61.8197,61.9576,61.8013,61.9484,1808915.0
2023-04-04 09:30:00,67.42,67.47,67.33,67.39,562277.0,61.9668,62.0127,61.8841,61.9392,562277.0
2023-04-04 10:00:00,67.4,67.63,67.39,67.52,2280885.0,61.9484,62.1598,61.9392,62.0587,2280885.0
2023-04-04 11:00:00,67.51,67.51,67.31,67.33,1089944.0,62.0495,62.0495,61.8657,61.8841,1089944.0
2023-04-04 12:00:00,67.32,67.36,67.21,67.3,647426.0,61.8749,61.9116,61.7738,61.8565,647426.0
2023-04-04 13:00:00,67.3,67.41,67.27,67.35,647553.0,61.8565,61.9576,61.8289,61.9024,647553.0
2023-04-04 14:00:00,67.34,67.39,67.27,67.3,517811.0,61.8933,61.9392,61.8289,61.8565,517811.0
2023-04-04 15:00:00,67.29,67.41,67.25,67.41,1449771.0,61.8473,61.9576,61.8105,61.9576,1449771.0
2023-04-05 09:30:00,67.0,67.07,66.96,67.02,669128.0,61.5808,61.6451,61.544,61.5991,669128.0
2023-04-05 10:00:00,67.02,67.15,66.63,66.7,998981.0,61.5991,61.7186,61.2407,61.305,998981.0
2023-04-05 11:00:00,66.69,66.91,66.66,66.89,843622.0,61.2958,61.498,61.2683,61.4797,843622.0
2023-04-05 12:00:00,66.89,66.9,66.67,66.7,455188.0,61.4797,61.4888,61.2774,61.305,455188.0
2023-04-05 13:00:00,66.7,66.8,66.68,66.79,675924.0,61.305,61.3969,61.2866,61.3877,675924.0
2023-04-05 14:00:00,66.79,66.93,66.79,66.92,422044.0,61.3877,61.5164,61.3877,61.5072,422044.0
2023-04-05 15:00:00,66.92,66.92,66.81,66.89,1143812.0,61.5072,61.5072,61.4061,61.4797,1143812.0
2023-04-06 09:30:00,66.88,66.92,66.77,66.83,594061.0,61.4705,61.5072,61.3694,61.4245,594061.0
2023-04-06 10:00:00,66.84,67.03,66.82,67.0,783876.0,61.4337,61.6083,61.4153,61.5808,783876.0
2023-04-06 11:00:00,67.0,67.17,66.97,67.17,898211.0,61.5808,61.737,61.5532,61.737,898211.0
2023-04-06 12:00:00,67.17,67.34,67.17,67.27,811044.0,61.737,61.8933,61.737,61.8289,811044.0
2023-04-06 13:00:00,67.28,67.32,67.26,67.28,1042808.0,61.8381,61.8749,61.8197,61.8381,1042808.0
2023-04-06 14:00:00,67.28,67.34,67.27,67.28,1548726.0,61.8381,61.8933,61.8289,61.8381,1548726.0
2023-04-06 15:00:00,67.28,67.29,67.15,67.17,1950727.0,61.8381,61.8473,61.7186,61.737,1950727.0
2023-04-10 09:30:00,66.71,66.82,66.6,66.7,651091.0,61.3142,61.4153,61.2131,61.305,651091.0
2023-04-10 10:00:00,66.7,66.82,66.66,66.79,1093738.0,61.305,61.4153,61.2683,61.3877,1093738.0
2023-04-10 11:00:00,66.8,66.93,66.79,66.8,517397.0,61.3969,61.5164,61.3877,61.3969,517397.0
2023-04-10 12:00:00,66.8,66.98,66.71,66.97,434244.0,61.3969,61.5624,61.3142,61.5532,434244.0
2023-04-10 13:00:00,66.96,67.02,66.92,66.98,598918.0,61.544,61.5991,61.5072,61.5624,598918.0
2023-04-10 14:00:00,66.98,67.05,66.95,67.05,641105.0,61.5624,61.6267,61.5348,61.6267,641105.0
2023-04-10 15:00:00,67.05,67.15,66.99,67.15,1133937.0,61.6267,61.7186,61.5716,61.7186,1133937.0
2023-04-11 09:30:00,67.3,67.36,67.25,67.32,543428.0,61.8565,61.9116,61.8105,61.8749,543428.0
2023-04-11 10:00:00,67.32,67.42,67.23,67.26,1426820.0,61.8749,61.9668,61.7922,61.8197,1426820.0
2023-04-11 11:00:00,67.26,67.34,67.25,67.31,678372.0,61.8197,61.8933,61.8105,61.8657,678372.0
2023-04-11 12:00:00,67.32,67.36,67.28,67.33,439441.0,61.8749,61.9116,61.8381,61.8841,439441.0
2023-04-11 13:00:00,67.33,67.46,67.31,67.45,432757.0,61.8841,62.0036,61.8657,61.9944,432757.0
2023-04-11 14:00:00,67.46,67.47,67.41,67.45,622211.0,62.0036,62.0127,61.9576,61.9944,622211.0
2023-04-11 15:00:00,67.44,67.49,67.33,67.36,1489040.0,61.9852,62.0311,61.8841,61.9116,1489040.0
2023-04-12 09:30:00,68.0,68.02,67.75,67.85,397957.0,62.4999,62.5183,62.2701,62.362,397957.0
2023-04-12 10:00:00,67.85,68.05,67.69,67.69,820592.0,62.362,62.5458,62.2149,62.2149,820592.0
2023-04-12 11:00:00,67.69,67.98,67.59,67.94,2213018.0,62.2149,62.4815,62.123,62.4447,2213018.0
2023-04-12 12:00:00,67.95,68.05,67.94,68.05,1256570.0,62.4539,62.5458,62.4447,62.5458,1256570.0
2023-04-12 13:00:00,68.04,68.08,67.98,68.03,1487387.0,62.5366,62.5734,62.4815,62.5274,1487387.0
2023-04-12 14:00:00,68.02,68.13,67.86,67.91,1409368.0,62.5183,62.6194,62.3712,62.4172,1409368.0
2023-04-12 15:00:00,67.9,67.94,67.72,67.8,2051095.0,62.408,62.4447,62.2425,62.3161,2051095.0
2023-04-13 09:30:00,68.38,68.44,68.32,68.36,864658.0,62.8491,62.9043,62.794,62.8308,864658.0
2023-04-13 10:00:00,68.37,68.47,68.3,68.41,817613.0,62.8399,62.9319,62.7756,62.8767,817613.0
2023-04-13 11:00:00,68.41,68.6,68.4,68.57,584541.0,62.8767,63.0513,62.8675,63.0238,584541.0
2023-04-13 12:00:00,68.56,68.63,68.53,68.62,490508.0,63.0146,63.0789,62.987,63.0697,490508.0
2023-04-13 13:00:00,68.63,68.71,68.58,68.7,474275.0,63.0789,63.1524,63.033,63.1433,474275.0
2023-04-13 14:00:00,68.7,68.74,68.67,68.73,1318202.0,63.1433,63.18,63.1157,63.1708,1318202.0
2023-04-13 15:00:00,68.73,68.74,68.67,68.7,1654730.0,63.1708,63.18,63.1157,63.1433,1654730.0
2023-04-14 09:30:00,68.67,68.85,68.64,68.82,668599.0,63.1157,63.2811,63.0881,63.2535,668599.0
2023-04-14 10:00:00,68.8,68.81,68.42,68.48,1412283.0,63.2352,63.2444,62.8859,62.941,1412283.0
2023-04-14 11:00:00,68.48,68.5,68.23,68.28,1095020.0,62.941,62.9594,62.7113,62.7572,1095020.0
2023-04-14 12:00:00,68.28,68.32,68.14,68.18,853934.0,62.7572,62.794,62.6285,62.6653,853934.0
2023-04-14 13:00:00,68.18,68.32,68.17,68.25,424860.0,62.6653,62.794,62.6561,62.7297,424860.0
2023-04-14 14:00:00,68.25,68.39,68.23,68.39,637723.0,62.7297,62.8583,62.7113,62.8583,637723.0
2023-04-14 15:00:00,68.39,68.44,68.24,68.42,1512218.0,62.8583,62.9043,62.7205,62.8859,1512218.0
2023-04-17 09:30:00,68.25,68.32,68.15,68.21,584750.0,62.7297,62.794,62.6377,62.6929,584750.0
2023-04-17 10:00:00,68.21,68.26,68.03,68.06,947734.0,62.6929,62.7388,62.5274,62.555,947734.0
2023-04-17 11:00:00,68.07,68.1,67.96,68.06,2093347.0,62.5642,62.5918,62.4631,62.555,2093347.0
2023-04-17 12:00:00,68.05,68.11,68.02,68.06,498122.0,62.5458,62.601,62.5183,62.555,498122.0
2023-04-17 13:00:00,68.06,68.15,68.06,68.08,399581.0,62.555,62.6377,62.555,62.5734,399581.0
2023-04-17 14:00:00,68.07,68.2,68.04,68.19,735938.0,62.5642,62.6837,62.5366,62.6745,735938.0
2023-04-17 15:00:00,68.19,68.33,68.18,68.31,1190378.0,62.6745,62.8032,62.6653,62.7848,1190378.0
2023-04-18 09:30:00,68.64,68.72,68.58,68.6,507659.0,63.0881,63.1616,63.033,63.0513,507659.0
2023-04-18 10:00:00,68.59,68.65,68.52,68.55,1140749.0,63.0422,63.0973,62.9778,63.0054,1140749.0
2023-04-18 11:00:00,68.56,68.59,68.47,68.51,1061928.0,63.0146,63.0422,62.9319,62.9686,1061928.0
2023-04-18 12:00:00,68.52,68.61,68.49,68.59,751022.0,62.9778,63.0605,62.9502,63.0422,751022.0
2023-04-18 13:00:00,68.59,68.63,68.56,68.58,459922.0,63.0422,63.0789,63.0146,63.033,459922.0
2023-04-18 14:00:00,68.59,68.66,68.53,68.6,661800.0,63.0422,63.1065,62.987,63.0513,661800.0
2023-04-18 15:00:00,68.6,68.69,68.59,68.66,778542.0,63.0513,63.1341,63.0422,63.1065,778542.0
2023-04-19 09:30:00,68.28,68.35,68.27,68.28,1295608.0,62.7572,62.8216,62.748,62.7572,1295608.0
2023-04-19 10:00:00,68.29,68.45,68.29,68.36,677446.0,62.7664,62.9135,62.7664,62.8308,677446.0
2023-04-19 11:00:00,68.36,68.4,68.32,68.34,692253.0,62.8308,62.8675,62.794,62.8124,692253.0
2023-04-19 12:00:00,68.34,68.45,68.32,68.45,508785.0,62.8124,62.9135,62.794,62.9135,508785.0
2023-04-19 13:00:00,68.45,68.48,68.39,68.44,651515.0,62.9135,62.941,62.8583,62.9043,651515.0
2023-04-19 14:00:00,68.44,68.49,68.41,68.44,756491.0,62.9043,62.9502,62.8767,62.9043,756491.0
2023-04-19 15:00:00,68.44,68.46,68.38,68.4,1083901.0,62.9043,62.9227,62.8491,62.8675,1083901.0
2023-04-20 09:30:00,68.29,68.43,68.27,68.34,500538.0,62.7664,62.8951,62.748,62.8124,500538.0
2023-04-20 10:00:00,68.33,68.57,68.33,68.53,1024049.0,62.8032,63.0238,62.8032,62.987,1024049.0
2023-04-20 11:00:00,68.54,68.55,68.4,68.45,600917.0,62.9962,63.0054,62.8675,62.9135,600917.0
2023-04-20 12:00:00,68.46,68.55,68.41,68.55,667535.0,62.9227,63.0054,62.8767,63.0054,667535.0
2023-04-20 13:00:00,68.55,68.59,68.51,68.53,376063.0,63.0054,63.0422,62.9686,62.987,376063.0
2023-04-20 14:00:00,68.53,68.54,68.31,68.38,696653.0,62.987,62.9962,62.7848,62.8491,696653.0
2023-04-20 15:00:00,68.38,68.46,68.24,68.45,3347545.0,62.8491,62.9227,62.7205,62.9135,3347545.0
2023-04-21 09:30:00,68.52,68.55,68.24,68.27,954820.0,62.9778,63.0054,62.7205,62.748,954820.0
2023-04-21 10:00:00,68.27,68.56,68.2,68.4,837602.0,62.748,63.0146,62.6837,62.8675,837602.0
2023-04-21 11:00:00,68.4,68.63,68.39,68.61,1077575.0,62.8675,63.0789,62.8583,63.0605,1077575.0
2023-04-21 12:00:00,68.61,68.67,68.58,68.66,510274.0,63.0605,63.1157,63.033,63.1065,510274.0
2023-04-21 13:00:00,68.66,68.74,68.62,68.73,761257.0,63.1065,63.18,63.0697,63.1708,761257.0
2023-04-21 14:00:00,68.74,68.8,68.68,68.7,517937.0,63.18,63.2352,63.1249,63.1433,517937.0
2023-04-21 15:00:00,68.69,68.78,68.63,68.78,1002355.0,63.1341,63.2168,63.0789,63.2168,1002355.0
2023-04-24 09:30:00,68.77,68.88,68.77,68.86,928482.0,63.2076,63.3087,63.2076,63.2903,928482.0
2023-04-24 10:00:00,68.86,68.92,68.82,68.84,1636401.0,63.2903,63.3455,63.2535,63.2719,1636401.0
2023-04-24 11:00:00,68.83,68.85,68.74,68.75,484290.0,63.2627,63.2811,63.18,63.1892,484290.0
2023-04-24 12:00:00,68.75,68.85,68.74,68.84,294601.0,63.1892,63.2811,63.18,63.2719,294601.0
2023-04-24 13:00:00,68.84,68.94,68.82,68.92,445116.0,63.2719,63.3638,63.2535,63.3455,445116.0
2023-04-24 14:00:00,68.92,68.93,68.87,68.89,582463.0,63.3455,63.3547,63.2995,63.3179,582463.0
2023-04-24 15:00:00,68.9,68.96,68.89,68.94,997801.0,63.3271,63.3822,63.3179,63.3638,997801.0
2023-04-25 09:30:00,68.61,68.64,68.38,68.43,833947.0,63.0605,63.0881,62.8491,62.8951,833947.0
2023-04-25 10:00:00,68.43,68.52,68.26,68.36,867766.0,62.8951,62.9778,62.7388,62.8308,867766.0
2023-04-25 11:00:00,68.35,68.48,68.29,68.29,711405.0,62.8216,62.941,62.7664,62.7664,711405.0
2023-04-25 12:00:00,68.29,68.32,68.21,68.22,755068.0,62.7664,62.794,62.6929,62.7021,755068.0
2023-04-25 13:00:00,68.23,68.27,68.02,68.04,667549.0,62.7113,62.748,62.5183,62.5366,667549.0
2023-04-25 14:00:00,68.03,68.09,68.0,68.02,1024507.0,62.5274,62.5826,62.4999,62.5183,1024507.0
2023-04-25 15:00:00,68.02,68.1,67.95,67.95,1240132.0,62.5183,62.5918,62.4539,62.4539,1240132.0
2023-04-26 09:30:00,68.34,68.39,68.25,68.28,843290.0,62.8124,62.8583,62.7297,62.7572,843290.0
2023-04-26 10:00:00,68.28,68.3,68.07,68.15,800863.0,62.7572,62.7756,62.5642,62.6377,800863.0
2023-04-26 11:00:00,68.16,68.33,68.14,68.27,761250.0,62.6469,62.8032,62.6285,62.748,761250.0
2023-04-26 12:00:00,68.27,68.32,68.14,68.2,542353.0,62.748,62.794,62.6285,62.6837,542353.0
2023-04-26 13:00:00,68.2,68.22,67.99,68.02,561262.0,62.6837,62.7021,62.4907,62.5183,561262.0
2023-04-26 14:00:00,68.02,68.02,67.87,67.91,1088582.0,62.5183,62.5183,62.3804,62.4172,1088582.0
2023-04-26 15:00:00,67.91,67.98,67.84,67.94,1282082.0,62.4172,62.4815,62.3528,62.4447,1282082.0
2023-04-27 09:30:00,68.29,68.37,68.16,68.32,563008.0,62.7664,62.8399,62.6469,62.794,563008.0
2023-04-27 10:00:00,68.31,68.43,68.21,68.25,748594.0,62.7848,62.8951,62.6929,62.7297,748594.0
2023-04-27 11:00:00,68.25,68.46,68.23,68.36,461451.0,62.7297,62.9227,62.7113,62.8308,461451.0
2023-04-27 12:00:00,68.37,68.45,68.36,68.44,392663.0,62.8399,62.9135,62.8308,62.9043,392663.0
2023-04-27 13:00:00,68.44,68.64,68.43,68.62,421023.0,62.9043,63.0881,62.8951,63.0697,421023.0
2023-04-27 14:00:00,68.61,68.76,68.59,68.76,561665.0,63.0605,63.1984,63.0422,63.1984,561665.0
2023-04-27 15:00:00,68.75,68.81,68.71,68.78,1118551.0,63.1892,63.2444,63.1524,63.2168,1118551.0
2023-04-28 09:30:00,68.3,68.37,68.23,68.33,855322.0,62.7756,62.8399,62.7113,62.8032,855322.0
2023-04-28 10:00:00,68.34,68.64,68.3,68.54,1437239.0,62.8124,63.0881,62.7756,62.9962,1437239.0
2023-04-28 11:00:00,68.55,68.78,68.46,68.77,958821.0,63.0054,63.2168,62.9227,63.2076,958821.0
2023-04-28 12:00:00,68.77,68.78,68.71,68.78,403053.0,63.2076,63.2168,63.1524,63.2168,403053.0
2023-04-28 13:00:00,68.77,68.8,68.71,68.73,667979.0,63.2076,63.2352,63.1524,63.1708,667979.0
2023-04-28 14:00:00,68.74,68.79,68.64,68.7,902881.0,63.18,63.226,63.0881,63.1433,902881.0
2023-04-28 15:00:00,68.7,68.8,68.64,68.8,2108757.0,63.1433,63.2352,63.0881,63.2352,2108757.0
2023-05-01 09:30:00,68.85,69.02,68.8,68.95,2072621.0,63.2811,63.4374,63.2352,63.373,2072621.0
2023-05-01 10:00:00,68.95,68.95,68.73,68.85,1428216.0,63.373,63.373,63.1708,63.2811,1428216.0
2023-05-01 11:00:00,68.85,68.87,68.65,68.7,1234653.0,63.2811,63.2995,63.0973,63.1433,1234653.0
2023-05-01 12:00:00,68.7,68.87,68.7,68.85,1217946.0,63.1433,63.2995,63.1433,63.2811,1217946.0
2023-05-01 13:00:00,68.84,68.94,68.83,68.94,1720986.0,63.2719,63.3638,63.2627,63.3638,1720986.0
2023-05-01 14:00:00,68.94,68.96,68.76,68.81,1207470.0,63.3638,63.3822,63.1984,63.2444,1207470.0
2023-05-01 15:00:00,68.82,68.83,68.69,68.71,1154424.0,63.2535,63.2627,63.1341,63.1524,1154424.0
2023-05-02 09:30:00,68.04,68.08,67.89,67.93,494595.0,62.5366,62.5734,62.3988,62.4355,494595.0
2023-05-02 10:00:00,67.93,68.05,67.68,67.7,1650189.0,62.4355,62.5458,62.2058,62.2241,1650189.0
2023-05-02 11:00:00,67.7,67.79,67.59,67.78,1148511.0,62.2241,62.3069,62.123,62.2977,1148511.0
2023-05-02 12:00:00,67.78,67.9,67.75,67.88,608085.0,62.2977,62.408,62.2701,62.3896,608085.0
2023-05-02 13:00:00,67.88,68.0,67.85,67.95,428706.0,62.3896,62.4999,62.362,62.4539,428706.0
2023-05-02 14:00:00,67.95,68.0,67.87,67.98,844282.0,62.4539,62.4999,62.3804,62.4815,844282.0
2023-05-02 15:00:00,67.98,68.05,67.96,68.0,1714342.0,62.4815,62.5458,62.4631,62.4999,1714342.0
2023-05-03 09:30:00,68.27,68.31,68.18,68.22,749453.0,62.748,62.7848,62.6653,62.7021,749453.0
2023-05-03 10:00:00,68.23,68.37,68.22,68.33,1094316.0,62.7113,62.8399,62.7021,62.8032,1094316.0
2023-05-03 11:00:00,68.34,68.41,68.28,68.4,956089.0,62.8124,62.8767,62.7572,62.8675,956089.0
2023-05-03 12:00:00,68.39,68.49,68.38,68.49,581186.0,62.8583,62.9502,62.8491,62.9502,581186.0
2023-05-03 13:00:00,68.48,68.56,68.46,68.49,461050.0,62.941,63.0146,62.9227,62.9502,461050.0
2023-05-03 14:00:00,68.48,68.72,68.31,68.59,1587717.0,62.941,63.1616,62.7848,63.0422,1587717.0
2023-05-03 15:00:00,68.57,68.63,68.18,68.18,1684940.0,63.0238,63.0789,62.6653,62.6653,1684940.0
2023-05-04 09:30:00,68.0,68.13,67.84,68.11,915194.0,62.4999,62.6194,62.3528,62.601,915194.0
2023-05-04 10:00:00,68.11,68.14,67.9,67.95,1480944.0,62.601,62.6285,62.408,62.4539,1480944.0
2023-05-04 11:00:00,67.94,68.07,67.92,67.98,922729.0,62.4447,62.5642,62.4263,62.4815,922729.0
2023-05-04 12:00:00,67.97,68.2,67.96,68.2,958228.0,62.4723,62.6837,62.4631,62.6837,958228.0
2023-05-04 13:00:00,68.2,68.31,68.14,68.2,803783.0,62.6837,62.7848,62.6285,62.6837,803783.0
2023-05-04 14:00:00,68.2,68.21,68.02,68.12,800815.0,62.6837,62.6929,62.5183,62.6102,800815.0
2023-05-04 15:00:00,68.11,68.21,68.03,68.09,1686111.0,62.601,62.6929,62.5274,62.5826,1686111.0
2023-05-05 09:30:00,68.42,68.51,68.36,68.5,790018.0,62.8859,62.9686,62.8308,62.9594,790018.0
2023-05-05 10:00:00,68.49,68.77,68.46,68.77,770929.0,62.9502,63.2076,62.9227,63.2076,770929.0
2023-05-05 11:00:00,68.76,68.91,68.76,68.89,809067.0,63.1984,63.3363,63.1984,63.3179,809067.0
2023-05-05 12:00:00,68.9,68.99,68.86,68.98,498743.0,63.3271,63.4098,63.2903,63.4006,498743.0
2023-05-05 13:00:00,68.98,69.01,68.93,68.96,312174.0,63.4006,63.4282,63.3547,63.3822,312174.0
2023-05-05 14:00:00,68.97,69.17,68.96,69.14,648943.0,63.3914,63.5752,63.3822,63.5477,648943.0
2023-05-05 15:00:00,69.13,69.16,69.03,69.06,755265.0,63.5385,63.566,63.4466,63.4741,755265.0
2023-05-08 09:30:00,69.2,69.23,69.1,69.15,937375.0,63.6028,63.6304,63.5109,63.5569,937375.0
2023-05-08 10:00:00,69.17,69.22,69.07,69.13,564479.0,63.5752,63.6212,63.4833,63.5385,564479.0
2023-05-08 11:00:00,69.14,69.2,69.1,69.17,595657.0,63.5477,63.6028,63.5109,63.5752,595657.0
2023-05-08 12:00:00,69.17,69.2,69.15,69.17,556063.0,63.5752,63.6028,63.5569,63.5752,556063.0
2023-05-08 13:00:00,69.17,69.2,69.15,69.16,551255.0,63.5752,63.6028,63.5569,63.566,551255.0
2023-05-08 14:00:00,69.16,69.17,68.98,69.13,420390.0,63.566,63.5752,63.4006,63.5385,420390.0
2023-05-08 15:00:00,69.13,69.14,69.05,69.11,1212452.0,63.5385,63.5477,63.4649,63.5201,1212452.0
2023-05-09 09:30:00,68.54,68.71,68.49,68.7,729217.0,62.9962,63.1524,62.9502,63.1433,729217.0
2023-05-09 10:00:00,68.71,68.77,68.57,68.75,1891110.0,63.1524,63.2076,63.0238,63.1892,1891110.0
2023-05-09 11:00:00,68.75,68.8,68.71,68.72,3123049.0,63.1892,63.2352,63.1524,63.1616,3123049.0
2023-05-09 12:00:00,68.73,68.78,68.71,68.76,1846453.0,63.1708,63.2168,63.1524,63.1984,1846453.0
2023-05-09 13:00:00,68.76,68.88,68.75,68.88,666162.0,63.1984,63.3087,63.1892,63.3087,666162.0
2023-05-09 14:00:00,68.88,68.92,68.83,68.87,667373.0,63.3087,63.3455,63.2627,63.2995,667373.0
2023-05-09 15:00:00,68.87,68.89,68.8,68.81,1238665.0,63.2995,63.3179,63.2352,63.2444,1238665.0
2023-05-10 09:30:00,68.93,68.93,68.52,68.67,802848.0,63.3547,63.3547,62.9778,63.1157,802848.0
2023-05-10 10:00:00,68.68,68.8,68.45,68.52,1077940.0,63.1249,63.2352,62.9135,62.9778,1077940.0
2023-05-10 11:00:00,68.53,68.65,68.51,68.56,755252.0,62.987,63.0973,62.9686,63.0146,755252.0
2023-05-10 12:00:00,68.56,68.6,68.47,68.5,569591.0,63.0146,63.0513,62.9319,62.9594,569591.0
2023-05-10 13:00:00,68.49,68.5,68.27,68.43,416618.0,62.9502,62.9594,62.748,62.8951,416618.0
2023-05-10 14:00:00,68.43,68.67,68.43,68.63,714697.0,62.8951,63.1157,62.8951,63.0789,714697.0
2023-05-10 15:00:00,68.63,68.79,68.62,68.7,1245972.0,63.0789,63.226,63.0697,63.1433,1245972.0
2023-05-11 09:30:00,68.33,68.33,68.13,68.13,2452353.0,62.8032,62.8032,62.6194,62.6194,2452353.0
2023-05-11 10:00:00,68.14,68.33,68.03,68.32,2233656.0,62.6285,62.8032,62.5274,62.794,2233656.0
2023-05-11 11:00:00,68.32,68.38,68.29,68.37,831926.0,62.794,62.8491,62.7664,62.8399,831926.0
2023-05-11 12:00:00,68.37,68.47,68.33,68.45,698564.0,62.8399,62.9319,62.8032,62.9135,698564.0
2023-05-11 13:00:00,68.45,68.47,68.28,68.36,576286.0,62.9135,62.9319,62.7572,62.8308,576286.0
2023-05-11 14:00:00,68.36,68.48,68.33,68.48,861074.0,62.8308,62.941,62.8032,62.941,861074.0
2023-05-11 15:00:00,68.48,68.51,68.43,68.49,1077538.0,62.941,62.9686,62.8951,62.9502,1077538.0
2023-05-12 09:30:00,68.65,68.67,68.57,68.62,456131.0,63.0973,63.1157,63.0238,63.0697,456131.0
2023-05-12 10:00:00,68.61,68.66,68.37,68.39,1380422.0,63.0605,63.1065,62.8399,62.8583,1380422.0
2023-05-12 11:00:00,68.39,68.47,68.33,68.41,752973.0,62.8583,62.9319,62.8032,62.8767,752973.0
2023-05-12 12:00:00,68.42,68.42,68.16,68.21,934676.0,62.8859,62.8859,62.6469,62.6929,934676.0
2023-05-12 13:00:00,68.2,68.34,68.17,68.22,797466.0,62.6837,62.8124,62.6561,62.7021,797466.0
2023-05-12 14:00:00,68.21,68.24,68.15,68.23,1009574.0,62.6929,62.7205,62.6377,62.7113,1009574.0
2023-05-12 15:00:00,68.24,68.4,68.21,68.39,1330483.0,62.7205,62.8675,62.6929,62.8583,1330483.0
2023-05-15 09:30:00,68.64,68.64,68.54,68.62,552823.0,63.0881,63.0881,62.9962,63.0697,552823.0
2023-05-15 10:00:00,68.63,68.7,68.54,68.66,550288.0,63.0789,63.1433,62.9962,63.1065,550288.0
2023-05-15 11:00:00,68.66,68.77,68.64,68.76,759871.0,63.1065,63.2076,63.0881,63.1984,759871.0
2023-05-15 12:00:00,68.76,68.91,68.72,68.91,464394.0,63.1984,63.3363,63.1616,63.3363,464394.0
2023-05-15 13:00:00,68.91,68.95,68.78,68.86,2845446.0,63.3363,63.373,63.2168,63.2903,2845446.0
2023-05-15 14:00:00,68.85,68.94,68.85,68.9,720520.0,63.2811,63.3638,63.2811,63.3271,720520.0
2023-05-15 15:00:00,68.9,68.93,68.87,68.93,1076837.0,63.3271,63.3547,63.2995,63.3547,1076837.0
2023-05-16 09:30:00,68.59,68.7,68.5,68.52,710044.0,63.0422,63.1433,62.9594,62.9778,710044.0
2023-05-16 10:00:00,68.52,68.53,68.35,68.44,708949.0,62.9778,62.987,62.8216,62.9043,708949.0
2023-05-16 11:00:00,68.45,68.5,68.32,68.49,658610.0,62.9135,62.9594,62.794,62.9502,658610.0
2023-05-16 12:00:00,68.49,68.5,68.38,68.44,1217300.0,62.9502,62.9594,62.8491,62.9043,1217300.0
2023-05-16 13:00:00,68.44,68.45,68.34,68.4,358648.0,62.9043,62.9135,62.8124,62.8675,358648.0
2023-05-16 14:00:00,68.4,68.42,68.32,68.4,435024.0,62.8675,62.8859,62.794,62.8675,435024.0
2023-05-16 15:00:00,68.4,68.41,68.24,68.26,1469451.0,62.8675,62.8767,62.7205,62.7388,1469451.0
2023-05-17 09:30:00,68.36,68.36,68.11,68.12,1299833.0,62.8308,62.8308,62.601,62.6102,1299833.0
2023-05-17 10:00:00,68.12,68.26,68.08,68.16,2169467.0,62.6102,62.7388,62.5734,62.6469,2169467.0
2023-05-17 11:00:00,68.16,68.31,68.13,68.27,744950.0,62.6469,62.7848,62.6194,62.748,744950.0
2023-05-17 12:00:00,68.27,68.55,68.26,68.52,1027469.0,62.748,63.0054,62.7388,62.9778,1027469.0
2023-05-17 13:00:00,68.53,68.62,68.52,68.62,503359.0,62.987,63.0697,62.9778,63.0697,503359.0
2023-05-17 14:00:00,68.62,68.62,68.47,68.48,1051817.0,63.0697,63.0697,62.9319,62.941,1051817.0
2023-05-17 15:00:00,68.49,68.57,68.46,68.55,3355165.0,62.9502,63.0238,62.9227,63.0054,3355165.0
2023-05-18 09:30:00,68.39,68.39,68.19,68.23,389830.0,62.8583,62.8583,62.6745,62.7113,389830.0
2023-05-18 10:00:00,68.23,68.33,68.15,68.23,503769.0,62.7113,62.8032,62.6377,62.7113,503769.0
2023-05-18 11:00:00,68.23,68.36,68.21,68.27,554020.0,62.7113,62.8308,62.6929,62.748,554020.0
2023-05-18 12:00:00,68.27,68.28,68.09,68.11,1004323.0,62.748,62.7572,62.5826,62.601,1004323.0
2023-05-18 13:00:00,68.11,68.19,68.05,68.08,681392.0,62.601,62.6745,62.5458,62.5734,681392.0
2023-05-18 14:00:00,68.08,68.23,68.07,68.22,421970.0,62.5734,62.7113,62.5642,62.7021,421970.0
2023-05-18 15:00:00,68.22,68.44,68.19,68.42,960877.0,62.7021,62.9043,62.6745,62.8859,960877.0
2023-05-19 09:30:00,68.69,68.86,68.65,68.82,456542.0,63.1341,63.2903,63.0973,63.2535,456542.0
2023-05-19 10:00:00,68.81,68.84,68.72,68.77,638864.0,63.2444,63.2719,63.1616,63.2076,638864.0
2023-05-19 11:00:00,68.77,68.97,68.64,68.75,1401745.0,63.2076,63.3914,63.0881,63.1892,1401745.0
2023-05-19 12:00:00,68.75,68.85,68.63,68.81,634942.0,63.1892,63.2811,63.0789,63.2444,634942.0
2023-05-19 13:00:00,68.81,68.84,68.76,68.77,541827.0,63.2444,63.2719,63.1984,63.2076,541827.0
2023-05-19 14:00:00,68.77,68.77,68.69,68.76,1199124.0,63.2076,63.2076,63.1341,63.1984,1199124.0
2023-05-19 15:00:00,68.76,68.82,68.67,68.8,1005800.0,63.1984,63.2535,63.1157,63.2352,1005800.0
2023-05-22 09:30:00,68.73,68.9,68.71,68.77,593627.0,63.1708,63.3271,63.1524,63.2076,593627.0
2023-05-22 10:00:00,68.78,68.82,68.68,68.73,927203.0,63.2168,63.2535,63.1249,63.1708,927203.0
2023-05-22 11:00:00,68.73,68.83,68.71,68.81,610984.0,63.1708,63.2627,63.1524,63.2444,610984.0
2023-05-22 12:00:00,68.82,68.87,68.81,68.85,644714.0,63.2535,63.2995,63.2444,63.2811,644714.0
2023-05-22 13:00:00,68.85,68.91,68.79,68.88,1000096.0,63.2811,63.3363,63.226,63.3087,1000096.0
2023-05-22 14:00:00,68.88,68.95,68.87,68.93,429598.0,63.3087,63.373,63.2995,63.3547,429598.0
2023-05-22 15:00:00,68.93,68.94,68.76,68.83,1267582.0,63.3547,63.3638,63.1984,63.2627,1267582.0
2023-05-23 09:30:00,68.25,68.26,68.14,68.25,719615.0,62.7297,62.7388,62.6285,62.7297,719615.0
2023-05-23 10:00:00,68.25,68.33,68.18,68.2,545946.0,62.7297,62.8032,62.6653,62.6837,545946.0
2023-05-23 11:00:00,68.2,68.25,68.15,68.22,573184.0,62.6837,62.7297,62.6377,62.7021,573184.0
2023-05-23 12:00:00,68.21,68.23,68.0,68.06,955592.0,62.6929,62.7113,62.4999,62.555,955592.0
2023-05-23 13:00:00,68.06,68.13,67.96,68.01,632692.0,62.555,62.6194,62.4631,62.5091,632692.0
2023-05-23 14:00:00,68.0,68.06,67.84,67.95,1069180.0,62.4999,62.555,62.3528,62.4539,1069180.0
2023-05-23 15:00:00,67.94,67.97,67.81,67.84,1454149.0,62.4447,62.4723,62.3252,62.3528,1454149.0
2023-05-24 09:30:00,67.19,67.19,66.89,66.93,602528.0,61.7554,61.7554,61.4797,61.5164,602528.0
2023-05-24 10:00:00,66.92,66.98,66.81,66.93,1283569.0,61.5072,61.5624,61.4061,61.5164,1283569.0
2023-05-24 11:00:00,66.94,67.02,66.85,66.92,1066943.0,61.5256,61.5991,61.4429,61.5072,1066943.0
2023-05-24 12:00:00,66.91,66.99,66.81,66.92,1026963.0,61.498,61.5716,61.4061,61.5072,1026963.0
2023-05-24 13:00:00,66.92,66.98,66.83,66.95,1573805.0,61.5072,61.5624,61.4245,61.5348,1573805.0
2023-05-24 14:00:00,66.94,67.0,66.8,66.8,884019.0,61.5256,61.5808,61.3969,61.3969,884019.0
2023-05-24 15:00:00,66.81,66.99,66.79,66.84,1351861.0,61.4061,61.5716,61.3877,61.4337,1351861.0
2023-05-25 09:30:00,66.8,66.83,66.61,66.65,870406.0,61.3969,61.4245,61.2223,61.2591,870406.0
2023-05-25 10:00:00,66.65,66.77,66.6,66.73,1242000.0,61.2591,61.3694,61.2131,61.3326,1242000.0
2023-05-25 11:00:00,66.73,66.78,66.45,66.54,1438120.0,61.3326,61.3786,61.0752,61.158,1438120.0
2023-05-25 12:00:00,66.55,66.62,66.53,66.53,1482641.0,61.1672,61.2315,61.1488,61.1488,1482641.0
2023-05-25 13:00:00,66.54,66.78,66.51,66.76,778678.0,61.158,61.3786,61.1304,61.3602,778678.0
2023-05-25 14:00:00,66.76,66.85,66.62,66.65,1204906.0,61.3602,61.4429,61.2315,61.2591,1204906.0
2023-05-25 15:00:00,66.65,66.78,66.64,66.73,2003527.0,61.2591,61.3786,61.2499,61.3326,2003527.0
2023-05-26 09:30:00,67.01,67.18,66.98,67.06,619136.0,61.5899,61.7462,61.5624,61.6359,619136.0
2023-05-26 10:00:00,67.08,67.36,67.08,67.3,1502648.0,61.6543,61.9116,61.6543,61.8565,1502648.0
2023-05-26 11:00:00,67.29,67.34,67.14,67.23,714149.0,61.8473,61.8933,61.7094,61.7922,714149.0
2023-05-26 12:00:00,67.23,67.32,67.23,67.3,646962.0,61.7922,61.8749,61.7922,61.8565,646962.0
2023-05-26 13:00:00,67.3,67.34,67.24,67.28,432184.0,61.8565,61.8933,61.8013,61.8381,432184.0
2023-05-26 14:00:00,67.29,67.39,67.24,67.36,643228.0,61.8473,61.9392,61.8013,61.9116,643228.0
2023-05-26 15:00:00,67.37,67.41,67.29,67.34,992406.0,61.9208,61.9576,61.8473,61.8933,992406.0
2023-05-30 09:30:00,67.16,67.18,66.96,66.97,860698.0,61.7278,61.7462,61.544,61.5532,860698.0
2023-05-30 10:00:00,66.96,67.0,66.75,66.77,1206540.0,61.544,61.5808,61.351,61.3694,1206540.0
2023-05-30 11:00:00,66.76,66.79,66.58,66.68,1571464.0,61.3602,61.3877,61.1947,61.2866,1571464.0
2023-05-30 12:00:00,66.69,66.72,66.58,66.67,593221.0,61.2958,61.3234,61.1947,61.2774,593221.0
2023-05-30 13:00:00,66.67,66.68,66.51,66.56,498420.0,61.2774,61.2866,61.1304,61.1763,498420.0
2023-05-30 14:00:00,66.56,66.71,66.51,66.67,1235996.0,61.1763,61.3142,61.1304,61.2774,1235996.0
2023-05-30 15:00:00,66.67,66.77,66.64,66.7,1591642.0,61.2774,61.3694,61.2499,61.305,1591642.0
2023-05-31 09:30:00,66.07,66.16,65.99,66.03,748622.0,60.726,60.8087,60.6525,60.6892,748622.0
2023-05-31 10:00:00,66.04,66.04,65.61,65.65,2610351.0,60.6984,60.6984,60.3032,60.34,2610351.0
2023-05-31 11:00:00,65.65,65.76,65.54,65.67,1778855.0,60.34,60.4411,60.2388,60.3583,1778855.0
2023-05-31 12:00:00,65.67,65.7,65.59,65.67,835881.0,60.3583,60.3859,60.2848,60.3583,835881.0
2023-05-31 13:00:00,65.67,65.96,65.64,65.95,596821.0,60.3583,60.6249,60.3308,60.6157,596821.0
2023-05-31 14:00:00,65.95,66.05,65.9,65.96,957644.0,60.6157,60.7076,60.5697,60.6249,957644.0
2023-05-31 15:00:00,65.96,66.11,65.91,66.03,3638524.0,60.6249,60.7627,60.5789,60.6892,3638524.0
2023-06-01 09:30:00,66.43,66.54,66.34,66.37,1209076.0,61.0569,61.158,60.9741,61.0017,1209076.0
2023-06-01 10:00:00,66.37,66.76,66.37,66.74,1870394.0,61.0017,61.3602,61.0017,61.3418,1870394.0
2023-06-01 11:00:00,66.74,66.94,66.69,66.91,1401919.0,61.3418,61.5256,61.2958,61.498,1401919.0
2023-06-01 12:00:00,66.92,67.02,66.88,66.98,995724.0,61.5072,61.5991,61.4705,61.5624,995724.0
2023-06-01 13:00:00,66.98,67.03,66.95,67.02,1091293.0,61.5624,61.6083,61.5348,61.5991,1091293.0
2023-06-01 14:00:00,67.02,67.08,67.0,67.03,1177936.0,61.5991,61.6543,61.5808,61.6083,1177936.0
2023-06-01 15:00:00,67.04,67.08,66.92,67.0,2197339.0,61.6175,61.6543,61.5072,61.5808,2197339.0
2023-06-02 09:30:00,67.89,68.02,67.78,67.8,1183336.0,62.3988,62.5183,62.2977,62.3161,1183336.0
2023-06-02 10:00:00,67.8,67.9,67.74,67.83,1437743.0,62.3161,62.408,62.2609,62.3436,1437743.0
2023-06-02 11:00:00,67.84,67.95,67.73,67.83,1812368.0,62.3528,62.4539,62.2517,62.3436,1812368.0
2023-06-02 12:00:00,67.83,67.87,67.76,67.87,1533804.0,62.3436,62.3804,62.2793,62.3804,1533804.0
2023-06-02 13:00:00,67.87,67.94,67.84,67.89,1002925.0,62.3804,62.4447,62.3528,62.3988,1002925.0
2023-06-02 14:00:00,67.89,67.94,67.83,67.92,1151747.0,62.3988,62.4447,62.3436,62.4263,1151747.0
2023-06-02 15:00:00,67.92,67.96,67.87,67.88,3324893.0,62.4263,62.4631,62.3804,62.3896,3324893.0
2023-06-05 09:30:00,67.81,67.84,67.59,67.6,1727356.0,62.3252,62.3528,62.123,62.1322,1727356.0
2023-06-05 10:00:00,67.61,67.85,67.53,67.59,3175968.0,62.1414,62.362,62.0679,62.123,3175968.0
2023-06-05 11:00:00,67.59,67.67,67.5,67.67,1826080.0,62.123,62.1966,62.0403,62.1966,1826080.0
2023-06-05 12:00:00,67.67,67.76,67.65,67.73,1243424.0,62.1966,62.2793,62.1782,62.2517,1243424.0
2023-06-05 13:00:00,67.72,67.73,67.55,67.62,1248865.0,62.2425,62.2517,62.0863,62.1506,1248865.0
2023-06-05 14:00:00,67.62,67.64,67.45,67.56,1886633.0,62.1506,62.169,61.9944,62.0955,1886633.0
2023-06-05 15:00:00,67.56,67.58,67.47,67.5,3202354.0,62.0955,62.1138,62.0127,62.0403,3202354.0
2023-06-06 09:30:00,67.62,67.7,67.58,67.67,825808.0,62.1506,62.2241,62.1138,62.1966,825808.0
2023-06-06 10:00:00,67.67,67.9,67.64,67.9,940318.0,62.1966,62.408,62.169,62.408,940318.0
2023-06-06 11:00:00,67.9,68.04,67.85,68.04,1568869.0,62.408,62.5366,62.362,62.5366,1568869.0
2023-06-06 12:00:00,68.03,68.06,67.92,67.95,603619.0,62.5274,62.555,62.4263,62.4539,603619.0
2023-06-06 13:00:00,67.95,68.01,67.9,67.93,728920.0,62.4539,62.5091,62.408,62.4355,728920.0
2023-06-06 14:00:00,67.93,68.05,67.9,68.02,1866749.0,62.4355,62.5458,62.408,62.5183,1866749.0
2023-06-06 15:00:00,68.02,68.08,67.98,68.06,2229327.0,62.5183,62.5734,62.4815,62.555,2229327.0
2023-06-07 09:30:00,66.56,66.75,66.48,66.73,1159132.0,62.3643,62.5423,62.2894,62.5236,1159132.0
2023-06-07 10:00:00,66.73,66.74,66.25,66.31,2152795.0,62.5236,62.533,62.0739,62.1301,2152795.0
2023-06-07 11:00:00,66.31,66.39,66.2,66.23,1324222.0,62.1301,62.205,62.027,62.0551,1324222.0
2023-06-07 12:00:00,66.23,66.29,66.14,66.16,1138711.0,62.0551,62.1113,61.9708,61.9895,1138711.0
2023-06-07 13:00:00,66.16,66.21,66.1,66.2,827012.0,61.9895,62.0364,61.9333,62.027,827012.0
2023-06-07 14:00:00,66.2,66.26,66.17,66.25,807506.0,62.027,62.0832,61.9989,62.0739,807506.0
2023-06-07 15:00:00,66.24,66.29,66.1,66.12,4049704.0,62.0645,62.1113,61.9333,61.952,4049704.0
2023-06-08 09:30:00,66.45,66.48,66.34,66.45,513166.0,62.2612,62.2894,62.1582,62.2612,513166.0
2023-06-08 10:00:00,66.44,66.59,66.41,66.59,641685.0,62.2519,62.3924,62.2238,62.3924,641685.0
2023-06-08 11:00:00,66.59,66.68,66.57,66.61,861425.0,62.3924,62.4767,62.3737,62.4112,861425.0
2023-06-08 12:00:00,66.62,66.77,66.57,66.73,596994.0,62.4205,62.5611,62.3737,62.5236,596994.0
2023-06-08 13:00:00,66.74,66.75,66.65,66.69,617039.0,62.533,62.5423,62.4486,62.4861,617039.0
2023-06-08 14:00:00,66.69,66.82,66.67,66.81,565217.0,62.4861,62.6079,62.4674,62.5986,565217.0
2023-06-08 15:00:00,66.81,66.85,66.77,66.81,1882314.0,62.5986,62.636,62.5611,62.5986,1882314.0
2023-06-09 09:30:00,66.83,66.86,66.75,66.85,579664.0,62.6173,62.6454,62.5423,62.636,579664.0
2023-06-09 10:00:00,66.85,66.91,66.74,66.84,1744926.0,62.636,62.6922,62.533,62.6267,1744926.0
2023-06-09 11:00:00,66.84,66.89,66.67,66.71,1273819.0,62.6267,62.6735,62.4674,62.5049,1273819.0
2023-06-09 12:00:00,66.7,66.77,66.66,66.75,647566.0,62.4955,62.5611,62.458,62.5423,647566.0
2023-06-09 13:00:00,66.75,66.83,66.72,66.83,820181.0,62.5423,62.6173,62.5142,62.6173,820181.0
2023-06-09 14:00:00,66.83,66.85,66.73,66.79,1132572.0,62.6173,62.636,62.5236,62.5798,1132572.0
2023-06-09 15:00:00,66.79,66.81,66.72,66.78,1284228.0,62.5798,62.5986,62.5142,62.5704,1284228.0
2023-06-12 09:30:00,67.01,67.06,66.9,66.96,580709.0,62.7859,62.8328,62.6829,62.7391,580709.0
2023-06-12 10:00:00,66.96,66.99,66.86,66.92,789469.0,62.7391,62.7672,62.6454,62.7016,789469.0
2023-06-12 11:00:00,66.92,66.96,66.86,66.88,970742.0,62.7016,62.7391,62.6454,62.6641,970742.0
2023-06-12 12:00:00,66.88,66.97,66.87,66.94,433305.0,62.6641,62.7485,62.6548,62.7204,433305.0
2023-06-12 13:00:00,66.94,66.98,66.89,66.98,897461.0,62.7204,62.7578,62.6735,62.7578,897461.0
2023-06-12 14:00:00,66.98,67.01,66.94,67.01,767555.0,62.7578,62.7859,62.7204,62.7859,767555.0
2023-06-12 15:00:00,67.01,67.13,67.01,67.13,916992.0,62.7859,62.8984,62.7859,62.8984,916992.0
2023-06-13 09:30:00,67.72,67.85,67.67,67.69,974523.0,63.4512,63.573,63.4043,63.4231,974523.0
2023-06-13 10:00:00,67.7,67.88,67.61,67.8,925551.0,63.4324,63.6011,63.3481,63.5261,925551.0
2023-06-13 11:00:00,67.81,67.88,67.69,67.7,801381.0,63.5355,63.6011,63.4231,63.4324,801381.0
2023-06-13 12:00:00,67.69,67.83,67.68,67.83,493820.0,63.4231,63.5543,63.4137,63.5543,493820.0
2023-06-13 13:00:00,67.83,67.85,67.71,67.73,687355.0,63.5543,63.573,63.4418,63.4606,687355.0
2023-06-13 14:00:00,67.73,67.77,67.59,67.69,571100.0,63.4606,63.498,63.3294,63.4231,571100.0
2023-06-13 15:00:00,67.69,67.76,67.67,67.73,1284365.0,63.4231,63.4887,63.4043,63.4606,1284365.0
2023-06-14 09:30:00,68.17,68.27,68.09,68.2,597474.0,63.8728,63.9665,63.7979,63.9009,597474.0
2023-06-14 10:00:00,68.2,68.34,68.16,68.28,1380319.0,63.9009,64.0321,63.8635,63.9759,1380319.0
2023-06-14 11:00:00,68.28,68.34,68.22,68.26,1081084.0,63.9759,64.0321,63.9197,63.9571,1081084.0
2023-06-14 12:00:00,68.26,68.3,68.18,68.27,641892.0,63.9571,63.9946,63.8822,63.9665,641892.0
2023-06-14 13:00:00,68.27,68.27,68.1,68.11,667374.0,63.9665,63.9665,63.8072,63.8166,667374.0
2023-06-14 14:00:00,68.1,68.11,67.58,68.01,1573807.0,63.8072,63.8166,63.32,63.7229,1573807.0
2023-06-14 15:00:00,68.01,68.16,67.85,67.96,1414179.0,63.7229,63.8635,63.573,63.6761,1414179.0
2023-06-15 09:30:00,67.94,68.15,67.88,68.13,730495.0,63.6573,63.8541,63.6011,63.8353,730495.0
2023-06-15 10:00:00,68.14,68.35,68.11,68.28,672214.0,63.8447,64.0415,63.8166,63.9759,672214.0
2023-06-15 11:00:00,68.28,68.46,68.24,68.41,1183036.0,63.9759,64.1445,63.9384,64.0977,1183036.0
2023-06-15 12:00:00,68.41,68.52,68.4,68.49,489952.0,64.0977,64.2008,64.0883,64.1727,489952.0
2023-06-15 13:00:00,68.49,68.58,68.43,68.56,500499.0,64.1727,64.257,64.1164,64.2382,500499.0
2023-06-15 14:00:00,68.56,68.68,68.49,68.66,734681.0,64.2382,64.3507,64.1727,64.3319,734681.0
2023-06-15 15:00:00,68.67,68.69,68.55,68.63,1316799.0,64.3413,64.36,64.2289,64.3038,1316799.0
2023-06-16 09:30:00,68.96,68.96,68.78,68.84,832657.0,64.613,64.613,64.4444,64.5006,832657.0
2023-06-16 10:00:00,68.85,68.95,68.69,68.78,1503737.0,64.51,64.6037,64.36,64.4444,1503737.0
2023-06-16 11:00:00,68.77,68.83,68.6,68.66,810868.0,64.435,64.4912,64.2757,64.3319,810868.0
2023-06-16 12:00:00,68.67,68.78,68.63,68.77,463805.0,64.3413,64.4444,64.3038,64.435,463805.0
2023-06-16 13:00:00,68.76,68.79,68.68,68.74,839633.0,64.4256,64.4537,64.3507,64.4069,839633.0
2023-06-16 14:00:00,68.73,68.75,68.64,68.65,879682.0,64.3975,64.4163,64.3132,64.3226,879682.0
2023-06-16 15:00:00,68.65,68.65,68.47,68.5,1738160.0,64.3226,64.3226,64.1539,64.182,1738160.0
2023-06-20 09:30:00,67.71,67.83,67.66,67.67,649493.0,63.4418,63.5543,63.395,63.4043,649493.0
2023-06-20 10:00:00,67.66,67.7,67.42,67.5,805032.0,63.395,63.4324,63.1701,63.2451,805032.0
2023-06-20 11:00:00,67.5,67.56,67.46,67.48,700433.0,63.2451,63.3013,63.2076,63.2263,700433.0
2023-06-20 12:00:00,67.48,67.69,67.45,67.68,817052.0,63.2263,63.4231,63.1982,63.4137,817052.0
2023-06-20 13:00:00,67.69,67.75,67.63,67.66,637045.0,63.4231,63.4793,63.3669,63.395,637045.0
2023-06-20 14:00:00,67.67,67.7,67.62,67.68,636007.0,63.4043,63.4324,63.3575,63.4137,636007.0
2023-06-20 15:00:00,67.69,67.69,67.57,67.58,1294615.0,63.4231,63.4231,63.3106,63.32,1294615.0
2023-06-21 09:30:00,67.48,67.49,67.37,67.46,567536.0,63.2263,63.2357,63.1233,63.2076,567536.0
2023-06-21 10:00:00,67.46,67.67,67.4,67.61,756996.0,63.2076,63.4043,63.1514,63.3481,756996.0
2023-06-21 11:00:00,67.61,67.65,67.45,67.58,1826177.0,63.3481,63.3856,63.1982,63.32,1826177.0
2023-06-21 12:00:00,67.58,67.74,67.57,67.68,1466057.0,63.32,63.4699,63.3106,63.4137,1466057.0
2023-06-21 13:00:00,67.67,67.77,67.63,67.77,626323.0,63.4043,63.498,63.3669,63.498,626323.0
2023-06-21 14:00:00,67.77,67.91,67.75,67.87,905430.0,63.498,63.6292,63.4793,63.5917,905430.0
2023-06-21 15:00:00,67.86,67.86,67.68,67.69,1256422.0,63.5824,63.5824,63.4137,63.4231,1256422.0
2023-06-22 09:30:00,67.18,67.27,67.1,67.22,432979.0,62.9452,63.0296,62.8703,62.9827,432979.0
2023-06-22 10:00:00,67.22,67.34,67.12,67.15,856050.0,62.9827,63.0951,62.889,62.9171,856050.0
2023-06-22 11:00:00,67.15,67.3,67.11,67.23,746196.0,62.9171,63.0577,62.8796,62.9921,746196.0
2023-06-22 12:00:00,67.23,67.25,67.15,67.23,494857.0,62.9921,63.0108,62.9171,62.9921,494857.0
2023-06-22 13:00:00,67.23,67.25,67.13,67.24,399970.0,62.9921,63.0108,62.8984,63.0014,399970.0
2023-06-22 14:00:00,67.25,67.3,67.2,67.29,501732.0,63.0108,63.0577,62.964,63.0483,501732.0
2023-06-22 15:00:00,67.3,67.31,67.17,67.25,823929.0,63.0577,63.067,62.9359,63.0108,823929.0
2023-06-23 09:30:00,66.09,66.2,66.03,66.12,983266.0,61.9239,62.027,61.8677,61.952,983266.0
2023-06-23 10:00:00,66.11,66.33,66.09,66.2,1007010.0,61.9427,62.1488,61.9239,62.027,1007010.0
2023-06-23 11:00:00,66.2,66.27,66.07,66.18,517932.0,62.027,62.0926,61.9052,62.0083,517932.0
2023-06-23 12:00:00,66.18,66.28,66.16,66.23,671330.0,62.0083,62.102,61.9895,62.0551,671330.0
2023-06-23 13:00:00,66.24,66.33,66.2,66.28,609090.0,62.0645,62.1488,62.027,62.102,609090.0
2023-06-23 14:00:00,66.28,66.29,66.1,66.12,585779.0,62.102,62.1113,61.9333,61.952,585779.0
2023-06-23 15:00:00,66.11,66.21,66.07,66.18,1505071.0,61.9427,62.0364,61.9052,62.0083,1505071.0
2023-06-26 09:30:00,66.18,66.35,66.16,66.31,607940.0,62.0083,62.1675,61.9895,62.1301,607940.0
2023-06-26 10:00:00,66.31,66.33,66.13,66.25,679826.0,62.1301,62.1488,61.9614,62.0739,679826.0
2023-06-26 11:00:00,66.26,66.29,66.19,66.28,2047987.0,62.0832,62.1113,62.0176,62.102,2047987.0
2023-06-26 12:00:00,66.28,66.29,66.18,66.27,820633.0,62.102,62.1113,62.0083,62.0926,820633.0
2023-06-26 13:00:00,66.27,66.31,66.24,66.27,353739.0,62.0926,62.1301,62.0645,62.0926,353739.0
2023-06-26 14:00:00,66.26,66.35,66.24,66.32,510174.0,62.0832,62.1675,62.0645,62.1394,510174.0
2023-06-26 15:00:00,66.32,66.34,66.19,66.23,1453456.0,62.1394,62.1582,62.0176,62.0551,1453456.0
2023-06-27 09:30:00,66.38,66.43,66.29,66.36,627221.0,62.1957,62.2425,62.1113,62.1769,627221.0
2023-06-27 10:00:00,66.35,66.49,66.19,66.45,949284.0,62.1675,62.2987,62.0176,62.2612,949284.0
2023-06-27 11:00:00,66.45,66.55,66.37,66.52,741409.0,62.2612,62.3549,62.1863,62.3268,741409.0
2023-06-27 12:00:00,66.51,66.62,66.5,66.59,592665.0,62.3175,62.4205,62.3081,62.3924,592665.0
2023-06-27 13:00:00,66.59,66.74,66.56,66.73,639999.0,62.3924,62.533,62.3643,62.5236,639999.0
2023-06-27 14:00:00,66.74,66.81,66.7,66.77,677736.0,62.533,62.5986,62.4955,62.5611,677736.0
2023-06-27 15:00:00,66.77,66.8,66.73,66.77,1393313.0,62.5611,62.5892,62.5236,62.5611,1393313.0
2023-06-28 09:30:00,66.79,66.83,66.68,66.79,887617.0,62.5798,62.6173,62.4767,62.5798,887617.0
2023-06-28 10:00:00,66.78,66.88,66.65,66.67,784573.0,62.5704,62.6641,62.4486,62.4674,784573.0
2023-06-28 11:00:00,66.67,66.88,66.67,66.85,596190.0,62.4674,62.6641,62.4674,62.636,596190.0
2023-06-28 12:00:00,66.85,66.98,66.77,66.81,728115.0,62.636,62.7578,62.5611,62.5986,728115.0
2023-06-28 13:00:00,66.81,66.92,66.78,66.86,650939.0,62.5986,62.7016,62.5704,62.6454,650939.0
2023-06-28 14:00:00,66.86,66.94,66.85,66.89,773834.0,62.6454,62.7204,62.636,62.6735,773834.0
2023-06-28 15:00:00,66.89,66.89,66.79,66.85,1953729.0,62.6735,62.6735,62.5798,62.636,1953729.0
2023-06-29 09:30:00,66.53,66.62,66.48,66.59,462224.0,62.3362,62.4205,62.2894,62.3924,462224.0
2023-06-29 10:00:00,66.6,66.74,66.52,66.66,719695.0,62.4018,62.533,62.3268,62.458,719695.0
2023-06-29 11:00:00,66.66,66.73,66.63,66.69,526647.0,62.458,62.5236,62.4299,62.4861,526647.0
2023-06-29 12:00:00,66.7,66.75,66.66,66.67,738922.0,62.4955,62.5423,62.458,62.4674,738922.0
2023-06-29 13:00:00,66.67,66.69,66.61,66.63,510716.0,62.4674,62.4861,62.4112,62.4299,510716.0
2023-06-29 14:00:00,66.64,66.68,66.58,66.67,859081.0,62.4393,62.4767,62.383,62.4674,859081.0
2023-06-29 15:00:00,66.67,66.73,66.65,66.73,1164703.0,62.4674,62.5236,62.4486,62.5236,1164703.0
2023-06-30 09:30:00,67.39,67.48,67.28,67.44,582796.0,63.142,63.2263,63.0389,63.1888,582796.0
2023-06-30 10:00:00,67.44,67.6,67.4,67.47,971754.0,63.1888,63.3388,63.1514,63.2169,971754.0
2023-06-30 11:00:00,67.47,67.54,67.37,67.46,1345459.0,63.2169,63.2825,63.1233,63.2076,1345459.0
2023-06-30 12:00:00,67.47,67.56,67.43,67.55,952444.0,63.2169,63.3013,63.1795,63.2919,952444.0
2023-06-30 13:00:00,67.55,67.58,67.49,67.53,918556.0,63.2919,63.32,63.2357,63.2732,918556.0
2023-06-30 14:00:00,67.53,67.56,67.51,67.53,1639809.0,63.2732,63.3013,63.2544,63.2732,1639809.0
2023-06-30 15:00:00,67.53,67.55,67.46,67.51,2667168.0,63.2732,63.2919,63.2076,63.2544,2667168.0
2023-07-03 09:30:00,67.51,67.57,67.44,67.52,1011068.0,63.2544,63.3106,63.1888,63.2638,1011068.0
2023-07-03 10:00:00,67.52,67.65,67.46,67.49,1102205.0,63.2638,63.3856,63.2076,63.2357,1102205.0
2023-07-03 11:00:00,67.48,67.58,67.41,67.56,1068990.0,63.2263,63.32,63.1607,63.3013,1068990.0
2023-07-03 12:00:00,67.56,67.59,67.52,67.52,1624856.0,63.3013,63.3294,63.2638,63.2638,1624856.0
2023-07-05 09:30:00,67.07,67.09,66.92,66.95,1362930.0,62.8422,62.8609,62.7016,62.7297,1362930.0
2023-07-05 10:00:00,66.96,67.0,66.79,66.86,1124654.0,62.7391,62.7766,62.5798,62.6454,1124654.0
2023-07-05 11:00:00,66.87,66.94,66.82,66.84,1422459.0,62.6548,62.7204,62.6079,62.6267,1422459.0
2023-07-05 12:00:00,66.84,66.84,66.77,66.82,984443.0,62.6267,62.6267,62.5611,62.6079,984443.0
2023-07-05 13:00:00,66.81,66.86,66.79,66.84,294708.0,62.5986,62.6454,62.5798,62.6267,294708.0
2023-07-05 14:00:00,66.85,66.9,66.71,66.81,636136.0,62.636,62.6829,62.5049,62.5986,636136.0
2023-07-05 15:00:00,66.81,66.83,66.78,66.79,944690.0,62.5986,62.6173,62.5704,62.5798,944690.0
2023-07-06 09:30:00,65.78,65.81,65.65,65.73,988042.0,61.6335,61.6616,61.5117,61.5866,988042.0
2023-07-06 10:00:00,65.73,65.74,65.25,65.34,963916.0,61.5866,61.596,61.1369,61.2212,963916.0
2023-07-06 11:00:00,65.33,65.49,65.27,65.49,1522328.0,61.2118,61.3618,61.1556,61.3618,1522328.0
2023-07-06 12:00:00,65.49,65.59,65.48,65.57,533304.0,61.3618,61.4555,61.3524,61.4367,533304.0
2023-07-06 13:00:00,65.59,65.64,65.56,65.62,395660.0,61.4555,61.5023,61.4273,61.4836,395660.0
2023-07-06 14:00:00,65.62,65.68,65.57,65.66,947155.0,61.4836,61.5398,61.4367,61.521,947155.0
2023-07-06 15:00:00,65.67,65.68,65.58,65.64,1178460.0,61.5304,61.5398,61.4461,61.5023,1178460.0
2023-07-07 09:30:00,65.79,65.97,65.73,65.93,726663.0,61.6428,61.8115,61.5866,61.774,726663.0
2023-07-07 10:00:00,65.94,66.16,65.87,66.15,1083242.0,61.7834,61.9895,61.7178,61.9802,1083242.0
2023-07-07 11:00:00,66.15,66.21,66.08,66.2,805580.0,61.9802,62.0364,61.9146,62.027,805580.0
2023-07-07 12:00:00,66.21,66.49,66.2,66.49,588183.0,62.0364,62.2987,62.027,62.2987,588183.0
2023-07-07 13:00:00,66.48,66.51,66.41,66.45,675211.0,62.2894,62.3175,62.2238,62.2612,675211.0
2023-07-07 14:00:00,66.44,66.45,66.36,66.39,427853.0,62.2519,62.2612,62.1769,62.205,427853.0
2023-07-07 15:00:00,66.39,66.4,66.19,66.23,1633031.0,62.205,62.2144,62.0176,62.0551,1633031.0
2023-07-10 09:30:00,66.1,66.3,66.07,66.28,563604.0,61.9333,62.1207,61.9052,62.102,563604.0
2023-07-10 10:00:00,66.28,66.43,66.2,66.29,1419939.0,62.102,62.2425,62.027,62.1113,1419939.0
2023-07-10 11:00:00,66.29,66.35,66.21,66.31,496950.0,62.1113,62.1675,62.0364,62.1301,496950.0
2023-07-10 12:00:00,66.31,66.38,66.22,66.36,558783.0,62.1301,62.1957,62.0457,62.1769,558783.0
2023-07-10 13:00:00,66.35,66.44,66.35,66.42,374702.0,62.1675,62.2519,62.1675,62.2331,374702.0
2023-07-10 14:00:00,66.43,66.45,66.37,66.43,472045.0,62.2425,62.2612,62.1863,62.2425,472045.0
2023-07-10 15:00:00,66.44,66.44,66.38,66.43,1342396.0,62.2519,62.2519,62.1957,62.2425,1342396.0
2023-07-11 09:30:00,66.72,66.78,66.62,66.71,585062.0,62.5142,62.5704,62.4205,62.5049,585062.0
2023-07-11 10:00:00,66.71,66.73,66.56,66.7,542027.0,62.5049,62.5236,62.3643,62.4955,542027.0
2023-07-11 11:00:00,66.7,66.83,66.68,66.82,860419.0,62.4955,62.6173,62.4767,62.6079,860419.0
2023-07-11 12:00:00,66.83,66.9,66.79,66.9,731530.0,62.6173,62.6829,62.5798,62.6829,731530.0
2023-07-11 13:00:00,66.9,66.93,66.86,66.9,625818.0,62.6829,62.711,62.6454,62.6829,625818.0
2023-07-11 14:00:00,66.9,66.94,66.81,66.94,474350.0,62.6829,62.7204,62.5986,62.7204,474350.0
2023-07-11 15:00:00,66.94,67.06,66.92,67.06,1231670.0,62.7204,62.8328,62.7016,62.8328,1231670.0
2023-07-12 09:30:00,67.94,68.03,67.85,68.03,506686.0,63.6573,63.7416,63.573,63.7416,506686.0
2023-07-12 10:00:00,68.03,68.37,67.96,68.34,1283469.0,63.7416,64.0602,63.6761,64.0321,1283469.0
2023-07-12 11:00:00,68.34,68.42,68.21,68.24,1150340.0,64.0321,64.1071,63.9103,63.9384,1150340.0
2023-07-12 12:00:00,68.24,68.33,68.18,68.3,737253.0,63.9384,64.0227,63.8822,63.9946,737253.0
2023-07-12 13:00:00,68.31,68.34,68.27,68.34,550432.0,64.004,64.0321,63.9665,64.0321,550432.0
2023-07-12 14:00:00,68.34,68.4,68.31,68.36,1377899.0,64.0321,64.0883,64.004,64.0508,1377899.0
2023-07-12 15:00:00,68.35,68.36,68.23,68.33,1083595.0,64.0415,64.0508,63.929,64.0227,1083595.0
2023-07-13 09:30:00,69.22,69.4,69.16,69.4,577402.0,64.8566,65.0253,64.8004,65.0253,577402.0
2023-07-13 10:00:00,69.4,69.4,69.22,69.31,785598.0,65.0253,65.0253,64.8566,64.941,785598.0
2023-07-13 11:00:00,69.32,69.33,69.19,69.26,889423.0,64.9503,64.9597,64.8285,64.8941,889423.0
2023-07-13 12:00:00,69.26,69.33,69.24,69.3,451422.0,64.8941,64.9597,64.8754,64.9316,451422.0
2023-07-13 13:00:00,69.31,69.35,69.26,69.34,446944.0,64.941,64.9784,64.8941,64.9691,446944.0
2023-07-13 14:00:00,69.33,69.42,69.32,69.42,526274.0,64.9597,65.044,64.9503,65.044,526274.0
2023-07-13 15:00:00,69.42,69.5,69.39,69.41,1427191.0,65.044,65.119,65.0159,65.0347,1427191.0
2023-07-14 09:30:00,69.35,69.38,69.27,69.36,373236.0,64.9784,65.0065,64.9035,64.9878,373236.0
2023-07-14 10:00:00,69.35,69.35,69.12,69.22,825091.0,64.9784,64.9784,64.7629,64.8566,825091.0
2023-07-14 11:00:00,69.22,69.26,69.11,69.14,753501.0,64.8566,64.8941,64.7536,64.7817,753501.0
2023-07-14 12:00:00,69.15,69.16,69.04,69.08,369750.0,64.791,64.8004,64.688,64.7255,369750.0
2023-07-14 13:00:00,69.08,69.11,69.0,69.09,311861.0,64.7255,64.7536,64.6505,64.7348,311861.0
2023-07-14 14:00:00,69.09,69.12,69.04,69.06,570038.0,64.7348,64.7629,64.688,64.7067,570038.0
2023-07-14 15:00:00,69.06,69.08,68.97,69.02,946098.0,64.7067,64.7255,64.6224,64.6692,946098.0
2023-07-17 09:30:00,68.69,68.78,68.56,68.78,460555.0,64.36,64.4444,64.2382,64.4444,460555.0
2023-07-17 10:00:00,68.78,68.85,68.75,68.84,895192.0,64.4444,64.51,64.4163,64.5006,895192.0
2023-07-17 11:00:00,68.84,68.85,68.76,68.83,923953.0,64.5006,64.51,64.4256,64.4912,923953.0
2023-07-17 12:00:00,68.83,68.88,68.82,68.88,580309.0,64.4912,64.5381,64.4818,64.5381,580309.0
2023-07-17 13:00:00,68.88,68.93,68.84,68.89,610510.0,64.5381,64.5849,64.5006,64.5474,610510.0
2023-07-17 14:00:00,68.89,68.94,68.87,68.92,773680.0,64.5474,64.5943,64.5287,64.5755,773680.0
2023-07-17 15:00:00,68.93,69.01,68.91,68.92,1209719.0,64.5849,64.6599,64.5662,64.5755,1209719.0
2023-07-18 09:30:00,69.08,69.2,69.0,69.2,781950.0,64.7255,64.8379,64.6505,64.8379,781950.0
2023-07-18 10:00:00,69.2,69.42,69.18,69.41,445504.0,64.8379,65.044,64.8192,65.0347,445504.0
2023-07-18 11:00:00,69.42,69.47,69.32,69.35,420266.0,65.044,65.0909,64.9503,64.9784,420266.0
2023-07-18 12:00:00,69.36,69.36,69.22,69.24,859097.0,64.9878,64.9878,64.8566,64.8754,859097.0
2023-07-18 13:00:00,69.24,69.3,69.22,69.29,890987.0,64.8754,64.9316,64.8566,64.9222,890987.0
2023-07-18 14:00:00,69.28,69.39,69.26,69.38,607513.0,64.9129,65.0159,64.8941,65.0065,607513.0
2023-07-18 15:00:00,69.39,69.43,69.34,69.38,2351985.0,65.0159,65.0534,64.9691,65.0065,2351985.0
2023-07-19 09:30:00,69.48,69.6,69.44,69.55,415973.0,65.1002,65.2127,65.0628,65.1658,415973.0
2023-07-19 10:00:00,69.55,69.55,69.26,69.33,654215.0,65.1658,65.1658,64.8941,64.9597,654215.0
2023-07-19 11:00:00,69.34,69.39,69.3,69.33,862544.0,64.9691,65.0159,64.9316,64.9597,862544.0
2023-07-19 12:00:00,69.34,69.37,69.21,69.32,1713176.0,64.9691,64.9972,64.8473,64.9503,1713176.0
2023-07-19 13:00:00,69.32,69.38,69.28,69.35,709939.0,64.9503,65.0065,64.9129,64.9784,709939.0
2023-07-19 14:00:00,69.36,69.41,69.29,69.41,739187.0,64.9878,65.0347,64.9222,65.0347,739187.0
2023-07-19 15:00:00,69.41,69.47,69.37,69.4,2657819.0,65.0347,65.0909,64.9972,65.0253,2657819.0
2023-07-20 09:30:00,69.23,69.37,69.22,69.37,546914.0,64.866,64.9972,64.8566,64.9972,546914.0
2023-07-20 10:00:00,69.38,69.4,68.97,69.12,916640.0,65.0065,65.0253,64.6224,64.7629,916640.0
2023-07-20 11:00:00,69.11,69.16,69.05,69.08,833077.0,64.7536,64.8004,64.6974,64.7255,833077.0
2023-07-20 12:00:00,69.08,69.13,68.98,69.04,1635394.0,64.7255,64.7723,64.6318,64.688,1635394.0
2023-07-20 13:00:00,69.04,69.13,69.02,69.09,776225.0,64.688,64.7723,64.6692,64.7348,776225.0
2023-07-20 14:00:00,69.09,69.09,68.95,69.0,999037.0,64.7348,64.7348,64.6037,64.6505,999037.0
2023-07-20 15:00:00,69.0,69.03,68.9,69.02,1637547.0,64.6505,64.6786,64.5568,64.6692,1637547.0
2023-07-21 09:30:00,69.13,69.16,68.93,68.97,419727.0,64.7723,64.8004,64.5849,64.6224,419727.0
2023-07-21 10:00:00,68.97,69.08,68.92,69.02,700430.0,64.6224,64.7255,64.5755,64.6692,700430.0
2023-07-21 11:00:00,69.03,69.17,69.02,69.12,792774.0,64.6786,64.8098,64.6692,64.7629,792774.0
2023-07-21 12:00:00,69.12,69.13,69.04,69.13,695123.0,64.7629,64.7723,64.688,64.7723,695123.0
2023-07-21 13:00:00,69.12,69.19,69.11,69.19,649637.0,64.7629,64.8285,64.7536,64.8285,649637.0
2023-07-21 14:00:00,69.18,69.18,69.12,69.12,987549.0,64.8192,64.8192,64.7629,64.7629,987549.0
2023-07-21 15:00:00,69.12,69.13,69.03,69.11,1135026.0,64.7629,64.7723,64.6786,64.7536,1135026.0
2023-07-24 09:30:00,68.83,69.03,68.77,68.84,516837.0,64.4912,64.6786,64.435,64.5006,516837.0
2023-07-24 10:00:00,68.85,69.0,68.78,68.98,942468.0,64.51,64.6505,64.4444,64.6318,942468.0
2023-07-24 11:00:00,68.98,69.07,68.95,69.05,530197.0,64.6318,64.7161,64.6037,64.6974,530197.0
2023-07-24 12:00:00,69.06,69.08,68.99,69.06,832599.0,64.7067,64.7255,64.6411,64.7067,832599.0
2023-07-24 13:00:00,69.06,69.08,68.95,69.01,692109.0,64.7067,64.7255,64.6037,64.6599,692109.0
2023-07-24 14:00:00,69.01,69.03,68.93,68.96,510252.0,64.6599,64.6786,64.5849,64.613,510252.0
2023-07-24 15:00:00,68.95,68.98,68.86,68.93,1008588.0,64.6037,64.6318,64.5193,64.5849,1008588.0
2023-07-25 09:30:00,68.83,69.07,68.82,69.04,799296.0,64.4912,64.7161,64.4818,64.688,799296.0
2023-07-25 10:00:00,69.05,69.13,68.98,69.13,626237.0,64.6974,64.7723,64.6318,64.7723,626237.0
2023-07-25 11:00:00,69.13,69.2,69.08,69.11,1000310.0,64.7723,64.8379,64.7255,64.7536,1000310.0
2023-07-25 12:00:00,69.11,69.17,69.08,69.11,568832.0,64.7536,64.8098,64.7255,64.7536,568832.0
2023-07-25 13:00:00,69.12,69.12,69.07,69.09,396244.0,64.7629,64.7629,64.7161,64.7348,396244.0
2023-07-25 14:00:00,69.09,69.16,69.08,69.1,555240.0,64.7348,64.8004,64.7255,64.7442,555240.0
2023-07-25 15:00:00,69.09,69.17,69.06,69.06,1206398.0,64.7348,64.8098,64.7067,64.7067,1206398.0
2023-07-26 09:30:00,68.76,68.92,68.74,68.89,786585.0,64.4256,64.5755,64.4069,64.5474,786585.0
2023-07-26 10:00:00,68.89,69.02,68.86,68.94,935739.0,64.5474,64.6692,64.5193,64.5943,935739.0
2023-07-26 11:00:00,68.94,69.18,68.93,69.17,905282.0,64.5943,64.8192,64.5849,64.8098,905282.0
2023-07-26 12:00:00,69.17,69.19,69.09,69.13,942254.0,64.8098,64.8285,64.7348,64.7723,942254.0
2023-07-26 13:00:00,69.13,69.13,69.04,69.05,840362.0,64.7723,64.7723,64.688,64.6974,840362.0
2023-07-26 14:00:00,69.05,69.49,69.0,69.4,1189897.0,64.6974,65.1096,64.6505,65.0253,1189897.0
2023-07-26 15:00:00,69.41,69.43,69.06,69.28,1598553.0,65.0347,65.0534,64.7067,64.9129,1598553.0
2023-07-27 09:30:00,69.83,69.83,69.66,69.77,833251.0,65.4282,65.4282,65.2689,65.372,833251.0
2023-07-27 10:00:00,69.77,69.77,69.51,69.53,736635.0,65.372,65.372,65.1284,65.1471,736635.0
2023-07-27 11:00:00,69.54,69.67,69.5,69.64,596750.0,65.1565,65.2783,65.119,65.2502,596750.0
2023-07-27 12:00:00,69.64,69.72,69.61,69.67,488695.0,65.2502,65.3251,65.2221,65.2783,488695.0
2023-07-27 13:00:00,69.67,69.74,69.52,69.56,773031.0,65.2783,65.3439,65.1377,65.1752,773031.0
2023-07-27 14:00:00,69.56,69.59,69.13,69.14,687431.0,65.1752,65.2033,64.7723,64.7817,687431.0
2023-07-27 15:00:00,69.14,69.23,69.03,69.12,1547811.0,64.7817,64.866,64.6786,64.7629,1547811.0
2023-07-28 09:30:00,69.61,69.69,69.44,69.67,434289.0,65.2221,65.297,65.0628,65.2783,434289.0
2023-07-28 10:00:00,69.69,69.85,69.66,69.77,598093.0,65.297,65.4469,65.2689,65.372,598093.0
2023-07-28 11:00:00,69.76,69.81,69.72,69.76,1172806.0,65.3626,65.4094,65.3251,65.3626,1172806.0
2023-07-28 12:00:00,69.77,69.77,69.65,69.66,590084.0,65.372,65.372,65.2595,65.2689,590084.0
2023-07-28 13:00:00,69.66,69.66,69.45,69.56,417138.0,65.2689,65.2689,65.0721,65.1752,417138.0
2023-07-28 14:00:00,69.56,69.65,69.53,69.59,468139.0,65.1752,65.2595,65.1471,65.2033,468139.0
2023-07-28 15:00:00,69.59,69.63,69.55,69.59,756396.0,65.2033,65.2408,65.1658,65.2033,756396.0
2023-07-31 09:30:00,69.63,69.81,69.59,69.75,732546.0,65.2408,65.4094,65.2033,65.3532,732546.0
2023-07-31 10:00:00,69.76,69.82,69.71,69.79,908466.0,65.3626,65.4188,65.3157,65.3907,908466.0
2023-07-31 11:00:00,69.78,69.82,69.65,69.66,1017595.0,65.3813,65.4188,65.2595,65.2689,1017595.0
2023-07-31 12:00:00,69.66,69.68,69.59,69.61,591305.0,65.2689,65.2876,65.2033,65.2221,591305.0
2023-07-31 13:00:00,69.61,69.64,69.57,69.59,484587.0,65.2221,65.2502,65.1846,65.2033,484587.0
2023-07-31 14:00:00,69.6,69.63,69.56,69.59,1455767.0,65.2127,65.2408,65.1752,65.2033,1455767.0
2023-07-31 15:00:00,69.59,69.59,69.52,69.55,2180914.0,65.2033,65.2033,65.1377,65.1658,2180914.0
2023-08-01 09:30:00,68.93,69.0,68.87,68.97,889293.0,64.5849,64.6505,64.5287,64.6224,889293.0
2023-08-01 10:00:00,68.97,69.11,68.79,68.84,1090015.0,64.6224,64.7536,64.4537,64.5006,1090015.0
2023-08-01 11:00:00,68.84,68.87,68.58,68.68,883191.0,64.5006,64.5287,64.257,64.3507,883191.0
2023-08-01 12:00:00,68.67,68.7,68.62,68.7,772853.0,64.3413,64.3694,64.2945,64.3694,772853.0
2023-08-01 13:00:00,68.7,68.74,68.64,68.69,338425.0,64.3694,64.4069,64.3132,64.36,338425.0
2023-08-01 14:00:00,68.69,68.77,68.68,68.72,598235.0,64.36,64.435,64.3507,64.3882,598235.0
2023-08-01 15:00:00,68.71,68.79,68.71,68.74,1569256.0,64.3788,64.4537,64.3788,64.4069,1569256.0
2023-08-02 09:30:00,67.92,68.0,67.84,67.88,1129712.0,63.6386,63.7135,63.5636,63.6011,1129712.0
2023-08-02 10:00:00,67.88,67.89,67.4,67.41,819895.0,63.6011,63.6105,63.1514,63.1607,819895.0
2023-08-02 11:00:00,67.41,67.63,67.4,67.51,961761.0,63.1607,63.3669,63.1514,63.2544,961761.0
2023-08-02 12:00:00,67.51,67.64,67.45,67.62,601024.0,63.2544,63.3762,63.1982,63.3575,601024.0
2023-08-02 13:00:00,67.62,67.69,67.58,67.59,721588.0,63.3575,63.4231,63.32,63.3294,721588.0
2023-08-02 14:00:00,67.59,67.63,67.54,67.58,480639.0,63.3294,63.3669,63.2825,63.32,480639.0
2023-08-02 15:00:00,67.57,67.61,67.42,67.49,1011127.0,63.3106,63.3481,63.1701,63.2357,1011127.0
2023-08-03 09:30:00,66.95,67.07,66.91,67.0,448773.0,62.7297,62.8422,62.6922,62.7766,448773.0
2023-08-03 10:00:00,67.01,67.15,66.98,67.06,1074962.0,62.7859,62.9171,62.7578,62.8328,1074962.0
2023-08-03 11:00:00,67.06,67.36,67.05,67.3,724503.0,62.8328,63.1139,62.8234,63.0577,724503.0
2023-08-03 12:00:00,67.3,67.48,67.27,67.42,1312792.0,63.0577,63.2263,63.0296,63.1701,1312792.0
2023-08-03 13:00:00,67.43,67.44,67.28,67.31,1058596.0,63.1795,63.1888,63.0389,63.067,1058596.0
2023-08-03 14:00:00,67.3,67.34,67.26,67.31,950361.0,63.0577,63.0951,63.0202,63.067,950361.0
2023-08-03 15:00:00,67.31,67.33,67.2,67.28,1585011.0,63.067,63.0858,62.964,63.0389,1585011.0
2023-08-04 09:30:00,67.68,67.94,67.64,67.72,565263.0,63.4137,63.6573,63.3762,63.4512,565263.0
2023-08-04 10:00:00,67.71,68.03,67.57,67.99,1170166.0,63.4418,63.7416,63.3106,63.7042,1170166.0
2023-08-04 11:00:00,67.99,68.15,67.93,68.1,1199052.0,63.7042,63.8541,63.648,63.8072,1199052.0
2023-08-04 12:00:00,68.1,68.21,68.03,68.17,492956.0,63.8072,63.9103,63.7416,63.8728,492956.0
2023-08-04 13:00:00,68.17,68.18,67.99,68.01,523118.0,63.8728,63.8822,63.7042,63.7229,523118.0
2023-08-04 14:00:00,68.0,68.0,67.55,67.59,956761.0,63.7135,63.7135,63.2919,63.3294,956761.0
2023-08-04 15:00:00,67.59,67.63,67.45,67.53,1047027.0,63.3294,63.3669,63.1982,63.2732,1047027.0
2023-08-07 09:30:00,67.96,68.01,67.73,67.73,506772.0,63.6761,63.7229,63.4606,63.4606,506772.0
2023-08-07 10:00:00,67.72,67.97,67.65,67.9,677890.0,63.4512,63.6854,63.3856,63.6198,677890.0
2023-08-07 11:00:00,67.9,68.0,67.86,67.98,828034.0,63.6198,63.7135,63.5824,63.6948,828034.0
2023-08-07 12:00:00,67.98,68.01,67.9,68.0,417989.0,63.6948,63.7229,63.6198,63.7135,417989.0
2023-08-07 13:00:00,68.0,68.06,67.97,68.05,818425.0,63.7135,63.7698,63.6854,63.7604,818425.0
2023-08-07 14:00:00,68.06,68.09,68.0,68.05,638168.0,63.7698,63.7979,63.7135,63.7604,638168.0
2023-08-07 15:00:00,68.05,68.1,67.99,68.08,781736.0,63.7604,63.8072,63.7042,63.7885,781736.0
2023-08-08 09:30:00,67.33,67.33,67.14,67.22,1147467.0,63.0858,63.0858,62.9077,62.9827,1147467.0
2023-08-08 10:00:00,67.22,67.31,67.13,67.25,772033.0,62.9827,63.067,62.8984,63.0108,772033.0
2023-08-08 11:00:00,67.25,67.38,67.19,67.35,573071.0,63.0108,63.1326,62.9546,63.1045,573071.0
2023-08-08 12:00:00,67.34,67.45,67.33,67.39,392393.0,63.0951,63.1982,63.0858,63.142,392393.0
2023-08-08 13:00:00,67.39,67.5,67.38,67.49,546688.0,63.142,63.2451,63.1326,63.2357,546688.0
2023-08-08 14:00:00,67.49,67.59,67.44,67.58,740627.0,63.2357,63.3294,63.1888,63.32,740627.0
2023-08-08 15:00:00,67.58,67.68,67.56,67.64,1500700.0,63.32,63.4137,63.3013,63.3762,1500700.0
2023-08-09 09:30:00,67.76,67.83,67.72,67.82,565920.0,63.4887,63.5543,63.4512,63.5449,565920.0
2023-08-09 10:00:00,67.81,67.9,67.69,67.71,1164235.0,63.5355,63.6198,63.4231,63.4418,1164235.0
2023-08-09 11:00:00,67.7,67.74,67.51,67.54,903843.0,63.4324,63.4699,63.2544,63.2825,903843.0
2023-08-09 12:00:00,67.54,67.66,67.53,67.63,799368.0,63.2825,63.395,63.2732,63.3669,799368.0
2023-08-09 13:00:00,67.63,67.83,67.61,67.77,529146.0,63.3669,63.5543,63.3481,63.498,529146.0
2023-08-09 14:00:00,67.77,67.87,67.75,67.81,619664.0,63.498,63.5917,63.4793,63.5355,619664.0
2023-08-09 15:00:00,67.8,67.84,67.61,67.65,1211505.0,63.5261,63.5636,63.3481,63.3856,1211505.0
2023-08-10 09:30:00,68.35,68.64,68.32,68.63,804363.0,64.0415,64.3132,64.0134,64.3038,804363.0
2023-08-10 10:00:00,68.64,68.73,68.34,68.4,1653337.0,64.3132,64.3975,64.0321,64.0883,1653337.0
2023-08-10 11:00:00,68.4,68.44,68.23,68.29,1393999.0,64.0883,64.1258,63.929,63.9853,1393999.0
2023-08-10 12:00:00,68.29,68.33,68.11,68.15,665955.0,63.9853,64.0227,63.8166,63.8541,665955.0
2023-08-10 13:00:00,68.15,68.17,67.82,67.86,759271.0,63.8541,63.8728,63.5449,63.5824,759271.0
2023-08-10 14:00:00,67.86,68.06,67.83,68.06,965060.0,63.5824,63.7698,63.5543,63.7698,965060.0
2023-08-10 15:00:00,68.06,68.06,67.82,67.89,1124516.0,63.7698,63.7698,63.5449,63.6105,1124516.0
2023-08-11 09:30:00,67.45,67.54,67.33,67.44,502156.0,63.1982,63.2825,63.0858,63.1888,502156.0
2023-08-11 10:00:00,67.45,67.68,67.42,67.53,1021253.0,63.1982,63.4137,63.1701,63.2732,1021253.0
2023-08-11 11:00:00,67.53,67.58,67.32,67.42,1261907.0,63.2732,63.32,63.0764,63.1701,1261907.0
2023-08-11 12:00:00,67.42,67.51,67.33,67.36,588666.0,63.1701,63.2544,63.0858,63.1139,588666.0
2023-08-11 13:00:00,67.36,67.45,67.3,67.34,567636.0,63.1139,63.1982,63.0577,63.0951,567636.0
2023-08-11 14:00:00,67.34,67.46,67.33,67.44,723475.0,63.0951,63.2076,63.0858,63.1888,723475.0
2023-08-11 15:00:00,67.44,67.44,67.35,67.42,1636907.0,63.1888,63.1888,63.1045,63.1701,1636907.0
2023-08-14 09:30:00,66.79,66.81,66.59,66.76,603494.0,62.5798,62.5986,62.3924,62.5517,603494.0
2023-08-14 10:00:00,66.75,67.1,66.72,67.03,661786.0,62.5423,62.8703,62.5142,62.8047,661786.0
2023-08-14 11:00:00,67.05,67.2,66.98,67.14,887573.0,62.8234,62.964,62.7578,62.9077,887573.0
2023-08-14 12:00:00,67.14,67.22,67.08,67.17,417902.0,62.9077,62.9827,62.8515,62.9359,417902.0
2023-08-14 13:00:00,67.17,67.22,67.09,67.12,1576709.0,62.9359,62.9827,62.8609,62.889,1576709.0
2023-08-14 14:00:00,67.12,67.13,67.03,67.03,772315.0,62.889,62.8984,62.8047,62.8047,772315.0
2023-08-14 15:00:00,67.04,67.18,67.03,67.18,1613916.0,62.8141,62.9452,62.8047,62.9452,1613916.0
2023-08-15 09:30:00,66.79,66.8,66.62,66.68,1096280.0,62.5798,62.5892,62.4205,62.4767,1096280.0
2023-08-15 10:00:00,66.68,66.68,66.4,66.49,1132796.0,62.4767,62.4767,62.2144,62.2987,1132796.0
2023-08-15 11:00:00,66.5,66.61,66.45,66.53,913691.0,62.3081,62.4112,62.2612,62.3362,913691.0
2023-08-15 12:00:00,66.53,66.56,66.35,66.39,484691.0,62.3362,62.3643,62.1675,62.205,484691.0
2023-08-15 13:00:00,66.4,66.45,66.36,66.42,538076.0,62.2144,62.2612,62.1769,62.2331,538076.0
2023-08-15 14:00:00,66.42,66.45,66.35,66.38,504936.0,62.2331,62.2612,62.1675,62.1957,504936.0
2023-08-15 15:00:00,66.38,66.4,66.21,66.33,1293654.0,62.1957,62.2144,62.0364,62.1488,1293654.0
2023-08-16 09:30:00,66.13,66.39,66.12,66.25,950345.0,61.9614,62.205,61.952,62.0739,950345.0
2023-08-16 10:00:00,66.25,66.37,66.18,66.31,694859.0,62.0739,62.1863,62.0083,62.1301,694859.0
2023-08-16 11:00:00,66.32,66.36,66.17,66.19,712393.0,62.1394,62.1769,61.9989,62.0176,712393.0
2023-08-16 12:00:00,66.19,66.23,66.06,66.07,702346.0,62.0176,62.0551,61.8958,61.9052,702346.0
2023-08-16 13:00:00,66.08,66.12,65.96,66.09,806580.0,61.9146,61.952,61.8021,61.9239,806580.0
2023-08-16 14:00:00,66.08,66.19,65.93,66.01,850458.0,61.9146,62.0176,61.774,61.849,850458.0
2023-08-16 15:00:00,66.0,66.0,65.78,65.8,1604202.0,61.8396,61.8396,61.6335,61.6522,1604202.0
2023-08-17 09:30:00,66.01,66.07,65.76,65.79,663072.0,61.849,61.9052,61.6147,61.6428,663072.0
2023-08-17 10:00:00,65.78,65.88,65.61,65.74,977399.0,61.6335,61.7272,61.4742,61.596,977399.0
2023-08-17 11:00:00,65.74,65.75,65.52,65.6,870791.0,61.596,61.6054,61.3899,61.4648,870791.0
2023-08-17 12:00:00,65.61,65.76,65.54,65.71,1092248.0,61.4742,61.6147,61.4086,61.5679,1092248.0
2023-08-17 13:00:00,65.72,65.73,65.46,65.49,922194.0,61.5773,61.5866,61.3337,61.3618,922194.0
2023-08-17 14:00:00,65.48,65.49,65.31,65.34,1130865.0,61.3524,61.3618,61.1931,61.2212,1130865.0
2023-08-17 15:00:00,65.33,65.41,65.24,65.34,2086983.0,61.2118,61.2868,61.1275,61.2212,2086983.0
2023-08-18 09:30:00,64.85,65.05,64.82,64.93,1052424.0,60.7621,60.9495,60.734,60.8371,1052424.0
2023-08-18 10:00:00,64.93,65.2,64.88,65.2,944548.0,60.8371,61.09,60.7902,61.09,944548.0
2023-08-18 11:00:00,65.21,65.35,65.16,65.33,1044339.0,61.0994,61.2306,61.0526,61.2118,1044339.0
2023-08-18 12:00:00,65.33,65.35,65.27,65.33,561882.0,61.2118,61.2306,61.1556,61.2118,561882.0
2023-08-18 13:00:00,65.32,65.37,65.19,65.34,639193.0,61.2025,61.2493,61.0807,61.2212,639193.0
2023-08-18 14:00:00,65.34,65.39,65.27,65.31,768175.0,61.2212,61.2681,61.1556,61.1931,768175.0
2023-08-18 15:00:00,65.3,65.42,65.24,65.3,1138104.0,61.1837,61.2962,61.1275,61.1837,1138104.0
2023-08-21 09:30:00,65.47,65.55,65.33,65.43,547199.0,61.343,61.418,61.2118,61.3055,547199.0
2023-08-21 10:00:00,65.43,65.44,65.16,65.27,946478.0,61.3055,61.3149,61.0526,61.1556,946478.0
2023-08-21 11:00:00,65.27,65.31,65.15,65.19,921826.0,61.1556,61.1931,61.0432,61.0807,921826.0
2023-08-21 12:00:00,65.19,65.4,65.18,65.39,573421.0,61.0807,61.2774,61.0713,61.2681,573421.0
2023-08-21 13:00:00,65.4,65.5,65.36,65.45,866324.0,61.2774,61.3711,61.24,61.3243,866324.0
2023-08-21 14:00:00,65.45,65.53,65.44,65.53,599939.0,61.3243,61.3992,61.3149,61.3992,599939.0
2023-08-21 15:00:00,65.53,65.6,65.51,65.53,2073830.0,61.3992,61.4648,61.3805,61.3992,2073830.0
2023-08-22 09:30:00,65.84,65.86,65.51,65.53,580796.0,61.6897,61.7084,61.3805,61.3992,580796.0
2023-08-22 10:00:00,65.53,65.69,65.48,65.59,751393.0,61.3992,61.5492,61.3524,61.4555,751393.0
2023-08-22 11:00:00,65.6,65.62,65.49,65.5,1090253.0,61.4648,61.4836,61.3618,61.3711,1090253.0
2023-08-22 12:00:00,65.5,65.55,65.42,65.5,636968.0,61.3711,61.418,61.2962,61.3711,636968.0
2023-08-22 13:00:00,65.5,65.51,65.4,65.45,1163345.0,61.3711,61.3805,61.2774,61.3243,1163345.0
2023-08-22 14:00:00,65.44,65.52,65.4,65.48,1148206.0,61.3149,61.3899,61.2774,61.3524,1148206.0
2023-08-22 15:00:00,65.48,65.54,65.37,65.43,1298018.0,61.3524,61.4086,61.2493,61.3055,1298018.0
2023-08-23 09:30:00,65.71,65.89,65.67,65.86,668607.0,61.5679,61.7365,61.5304,61.7084,668607.0
2023-08-23 10:00:00,65.86,66.01,65.82,66.0,946565.0,61.7084,61.849,61.671,61.8396,946565.0
2023-08-23 11:00:00,66.01,66.1,65.98,66.06,966382.0,61.849,61.9333,61.8209,61.8958,966382.0
2023-08-23 12:00:00,66.05,66.13,66.01,66.06,427948.0,61.8865,61.9614,61.849,61.8958,427948.0
2023-08-23 13:00:00,66.06,66.25,66.06,66.2,781614.0,61.8958,62.0739,61.8958,62.027,781614.0
2023-08-23 14:00:00,66.2,66.21,66.06,66.12,1421223.0,62.027,62.0364,61.8958,61.952,1421223.0
2023-08-23 15:00:00,66.11,66.19,66.08,66.13,892245.0,61.9427,62.0176,61.9146,61.9614,892245.0
2023-08-24 09:30:00,65.8,65.97,65.7,65.97,585879.0,61.6522,61.8115,61.5585,61.8115,585879.0
2023-08-24 10:00:00,65.98,66.0,65.62,65.64,1041316.0,61.8209,61.8396,61.4836,61.5023,1041316.0
2023-08-24 11:00:00,65.65,65.65,65.42,65.42,904002.0,61.5117,61.5117,61.2962,61.2962,904002.0
2023-08-24 12:00:00,65.42,65.59,65.42,65.51,570792.0,61.2962,61.4555,61.2962,61.3805,570792.0
2023-08-24 13:00:00,65.51,65.53,65.41,65.44,715466.0,61.3805,61.3992,61.2868,61.3149,715466.0
2023-08-24 14:00:00,65.45,65.51,65.34,65.38,927977.0,61.3243,61.3805,61.2212,61.2587,927977.0
2023-08-24 15:00:00,65.38,65.41,65.19,65.2,1366035.0,61.2587,61.2868,61.0807,61.09,1366035.0
2023-08-25 09:30:00,65.64,65.71,65.55,65.59,448300.0,61.5023,61.5679,61.418,61.4555,448300.0
2023-08-25 10:00:00,65.6,65.9,65.08,65.12,1708129.0,61.4648,61.7459,60.9776,61.0151,1708129.0
2023-08-25 11:00:00,65.11,65.47,65.09,65.3,1556973.0,61.0057,61.343,60.987,61.1837,1556973.0
2023-08-25 12:00:00,65.3,65.54,65.29,65.48,560138.0,61.1837,61.4086,61.1744,61.3524,560138.0
2023-08-25 13:00:00,65.49,65.55,65.37,65.5,506733.0,61.3618,61.418,61.2493,61.3711,506733.0
2023-08-25 14:00:00,65.5,65.74,65.49,65.71,788174.0,61.3711,61.596,61.3618,61.5679,788174.0
2023-08-25 15:00:00,65.71,65.76,65.6,65.66,1097313.0,61.5679,61.6147,61.4648,61.521,1097313.0
2023-08-28 09:30:00,66.13,66.28,66.05,66.22,726878.0,61.9614,62.102,61.8865,62.0457,726878.0
2023-08-28 10:00:00,66.22,66.29,66.09,66.18,706521.0,62.0457,62.1113,61.9239,62.0083,706521.0
2023-08-28 11:00:00,66.18,66.26,66.14,66.23,1266843.0,62.0083,62.0832,61.9708,62.0551,1266843.0
2023-08-28 12:00:00,66.24,66.31,66.18,66.29,674944.0,62.0645,62.1301,62.0083,62.1113,674944.0
2023-08-28 13:00:00,66.3,66.34,66.15,66.18,548026.0,62.1207,62.1582,61.9802,62.0083,548026.0
2023-08-28 14:00:00,66.17,66.25,66.15,66.23,564231.0,61.9989,62.0739,61.9802,62.0551,564231.0
2023-08-28 15:00:00,66.23,66.38,66.19,66.34,1388714.0,62.0551,62.1957,62.0176,62.1582,1388714.0
2023-08-29 09:30:00,66.21,66.46,66.13,66.41,548808.0,62.0364,62.2706,61.9614,62.2238,548808.0
2023-08-29 10:00:00,66.41,66.79,66.4,66.66,1327570.0,62.2238,62.5798,62.2144,62.458,1327570.0
2023-08-29 11:00:00,66.66,66.95,66.64,66.88,807462.0,62.458,62.7297,62.4393,62.6641,807462.0
2023-08-29 12:00:00,66.88,66.99,66.87,66.98,819438.0,62.6641,62.7672,62.6548,62.7578,819438.0
2023-08-29 13:00:00,66.98,67.1,66.97,67.05,1003461.0,62.7578,62.8703,62.7485,62.8234,1003461.0
2023-08-29 14:00:00,67.04,67.11,66.99,67.08,1119095.0,62.8141,62.8796,62.7672,62.8515,1119095.0
2023-08-29 15:00:00,67.08,67.21,67.06,67.19,1134641.0,62.8515,62.9733,62.8328,62.9546,1134641.0
2023-08-30 09:30:00,67.23,67.44,67.21,67.42,611764.0,62.9921,63.1888,62.9733,63.1701,611764.0
2023-08-30 10:00:00,67.41,67.43,67.1,67.19,1546586.0,63.1607,63.1795,62.8703,62.9546,1546586.0
2023-08-30 11:00:00,67.19,67.24,67.13,67.19,1297105.0,62.9546,63.0014,62.8984,62.9546,1297105.0
2023-08-30 12:00:00,67.18,67.21,67.13,67.19,858813.0,62.9452,62.9733,62.8984,62.9546,858813.0
2023-08-30 13:00:00,67.18,67.21,67.05,67.1,1256003.0,62.9452,62.9733,62.8234,62.8703,1256003.0
2023-08-30 14:00:00,67.09,67.14,67.02,67.14,988958.0,62.8609,62.9077,62.7953,62.9077,988958.0
2023-08-30 15:00:00,67.14,67.15,67.07,67.15,1699962.0,62.9077,62.9171,62.8422,62.9171,1699962.0
2023-08-31 09:30:00,67.18,67.21,67.03,67.19,671253.0,62.9452,62.9733,62.8047,62.9546,671253.0
2023-08-31 10:00:00,67.19,67.22,67.02,67.09,828141.0,62.9546,62.9827,62.7953,62.8609,828141.0
2023-08-31 11:00:00,67.08,67.12,66.78,66.87,1264727.0,62.8515,62.889,62.5704,62.6548,1264727.0
2023-08-31 12:00:00,66.86,66.9,66.7,66.77,728467.0,62.6454,62.6829,62.4955,62.5611,728467.0
2023-08-31 13:00:00,66.77,66.92,66.75,66.89,949264.0,62.5611,62.7016,62.5423,62.6735,949264.0
2023-08-31 14:00:00,66.89,66.99,66.8,66.81,830632.0,62.6735,62.7672,62.5892,62.5986,830632.0
2023-08-31 15:00:00,66.81,66.99,66.81,66.9,1914703.0,62.5986,62.7672,62.5986,62.6829,1914703.0
2023-09-01 09:30:00,67.49,67.54,67.03,67.17,820829.0,63.2357,63.2825,62.8047,62.9359,820829.0
2023-09-01 10:00:00,67.16,67.29,66.9,66.94,1355070.0,62.9265,63.0483,62.6829,62.7204,1355070.0
2023-09-01 11:00:00,66.94,66.95,66.7,66.72,923294.0,62.7204,62.7297,62.4955,62.5142,923294.0
2023-09-01 12:00:00,66.73,66.85,66.68,66.83,824619.0,62.5236,62.636,62.4767,62.6173,824619.0
2023-09-01 13:00:00,66.83,66.87,66.79,66.86,434255.0,62.6173,62.6548,62.5798,62.6454,434255.0
2023-09-01 14:00:00,66.85,66.88,66.78,66.84,481099.0,62.636,62.6641,62.5704,62.6267,481099.0
2023-09-01 15:00:00,66.84,66.9,66.81,66.9,911922.0,62.6267,62.6829,62.5986,62.6829,911922.0
2023-09-05 09:30:00,66.73,66.75,66.47,66.52,1079045.0,62.5236,62.5423,62.28,62.3268,1079045.0
2023-09-05 10:00:00,66.52,66.54,66.33,66.35,656354.0,62.3268,62.3456,62.1488,62.1675,656354.0
2023-09-05 11:00:00,66.36,66.49,66.35,66.47,714593.0,62.1769,62.2987,62.1675,62.28,714593.0
2023-09-05 12:00:00,66.47,66.51,66.44,66.46,765849.0,62.28,62.3175,62.2519,62.2706,765849.0
2023-09-05 13:00:00,66.45,66.46,66.37,66.39,401116.0,62.2612,62.2706,62.1863,62.205,401116.0
2023-09-05 14:00:00,66.4,66.44,66.35,66.41,581553.0,62.2144,62.2519,62.1675,62.2238,581553.0
2023-09-05 15:00:00,66.42,66.42,66.3,66.31,889513.0,62.2331,62.2331,62.1207,62.1301,889513.0
2023-09-06 09:30:00,66.29,66.43,66.22,66.37,548297.0,62.1113,62.2425,62.0457,62.1863,548297.0
2023-09-06 10:00:00,66.37,66.37,66.05,66.08,1030889.0,62.1863,62.1863,61.8865,61.9146,1030889.0
2023-09-06 11:00:00,66.08,66.14,66.01,66.07,783845.0,61.9146,61.9708,61.849,61.9052,783845.0
2023-09-06 12:00:00,66.06,66.07,65.92,65.94,640044.0,61.8958,61.9052,61.7647,61.7834,640044.0
2023-09-06 13:00:00,65.94,66.09,65.91,66.07,655488.0,61.7834,61.9239,61.7553,61.9052,655488.0
2023-09-06 14:00:00,66.06,66.14,66.02,66.09,553126.0,61.8958,61.9708,61.8584,61.9239,553126.0
2023-09-06 15:00:00,66.1,66.16,66.04,66.15,1332002.0,61.9333,61.9895,61.8771,61.9802,1332002.0
2023-09-07 09:30:00,65.93,66.08,65.83,65.84,646803.0,61.774,61.9146,61.6803,61.6897,646803.0
2023-09-07 10:00:00,65.84,65.99,65.71,65.89,1193222.0,61.6897,61.8302,61.5679,61.7365,1193222.0
2023-09-07 11:00:00,65.9,65.99,65.83,65.9,699490.0,61.7459,61.8302,61.6803,61.7459,699490.0
2023-09-07 12:00:00,65.91,66.02,65.9,65.94,1041245.0,61.7553,61.8584,61.7459,61.7834,1041245.0
2023-09-07 13:00:00,65.94,66.01,65.91,65.94,533011.0,61.7834,61.849,61.7553,61.7834,533011.0
2023-09-07 14:00:00,65.94,65.96,65.87,65.92,550738.0,61.7834,61.8021,61.7178,61.7647,550738.0
2023-09-07 15:00:00,65.92,65.98,65.88,65.93,1296959.0,61.7647,61.8209,61.7272,61.774,1296959.0
2023-09-08 09:30:00,65.84,65.91,65.74,65.86,545260.0,61.6897,61.7553,61.596,61.7084,545260.0
2023-09-08 10:00:00,65.87,66.03,65.85,65.88,829675.0,61.7178,61.8677,61.6991,61.7272,829675.0
2023-09-08 11:00:00,65.88,65.97,65.83,65.84,734737.0,61.7272,61.8115,61.6803,61.6897,734737.0
2023-09-08 12:00:00,65.84,65.95,65.81,65.86,534154.0,61.6897,61.7928,61.6616,61.7084,534154.0
2023-09-08 13:00:00,65.86,65.91,65.82,65.88,347082.0,61.7084,61.7553,61.671,61.7272,347082.0
2023-09-08 14:00:00,65.87,65.92,65.75,65.77,648907.0,61.7178,61.7647,61.6054,61.6241,648907.0
2023-09-08 15:00:00,65.77,65.82,65.72,65.81,1594114.0,61.6241,61.671,61.5773,61.6616,1594114.0
2023-09-11 09:30:00,66.37,66.42,66.19,66.23,475411.0,62.1863,62.2331,62.0176,62.0551,475411.0
2023-09-11 10:00:00,66.23,66.53,66.22,66.45,893051.0,62.0551,62.3362,62.0457,62.2612,893051.0
2023-09-11 11:00:00,66.45,66.47,66.33,66.41,691939.0,62.2612,62.28,62.1488,62.2238,691939.0
2023-09-11 12:00:00,66.42,66.56,66.41,66.51,805993.0,62.2331,62.3643,62.2238,62.3175,805993.0
2023-09-11 13:00:00,66.51,66.56,66.48,66.52,597313.0,62.3175,62.3643,62.2894,62.3268,597313.0
2023-09-11 14:00:00,66.51,66.54,66.47,66.48,768017.0,62.3175,62.3456,62.28,62.2894,768017.0
2023-09-11 15:00:00,66.48,66.52,66.44,66.52,775536.0,62.2894,62.3268,62.2519,62.3268,775536.0
2023-09-12 09:30:00,66.15,66.33,66.12,66.27,416442.0,61.9802,62.1488,61.952,62.0926,416442.0
2023-09-12 10:00:00,66.27,66.28,66.11,66.14,785635.0,62.0926,62.102,61.9427,61.9708,785635.0
2023-09-12 11:00:00,66.15,66.3,66.14,66.29,597061.0,61.9802,62.1207,61.9708,62.1113,597061.0
2023-09-12 12:00:00,66.29,66.38,66.28,66.3,343558.0,62.1113,62.1957,62.102,62.1207,343558.0
2023-09-12 13:00:00,66.3,66.45,66.29,66.31,391227.0,62.1207,62.2612,62.1113,62.1301,391227.0
2023-09-12 14:00:00,66.31,66.37,66.28,66.3,676112.0,62.1301,62.1863,62.102,62.1207,676112.0
2023-09-12 15:00:00,66.3,66.31,66.2,66.22,770157.0,62.1207,62.1301,62.027,62.0457,770157.0
2023-09-13 09:30:00,66.09,66.24,66.06,66.2,692759.0,61.9239,62.0645,61.8958,62.027,692759.0
2023-09-13 10:00:00,66.2,66.21,65.96,66.19,758061.0,62.027,62.0364,61.8021,62.0176,758061.0
2023-09-13 11:00:00,66.19,66.23,66.04,66.11,655470.0,62.0176,62.0551,61.8771,61.9427,655470.0
2023-09-13 12:00:00,66.1,66.14,66.04,66.09,418443.0,61.9333,61.9708,61.8771,61.9239,418443.0
2023-09-13 13:00:00,66.09,66.14,66.05,66.09,374008.0,61.9239,61.9708,61.8865,61.9239,374008.0
2023-09-13 14:00:00,66.09,66.1,65.88,65.94,485193.0,61.9239,61.9333,61.7272,61.7834,485193.0
2023-09-13 15:00:00,65.94,66.01,65.86,66.0,1522984.0,61.7834,61.849,61.7084,61.8396,1522984.0
2023-09-14 09:30:00,66.52,66.71,66.47,66.61,556211.0,62.3268,62.5049,62.28,62.4112,556211.0
2023-09-14 10:00:00,66.62,66.85,66.47,66.82,1361972.0,62.4205,62.636,62.28,62.6079,1361972.0
2023-09-14 11:00:00,66.83,66.9,66.75,66.83,1568177.0,62.6173,62.6829,62.5423,62.6173,1568177.0
2023-09-14 12:00:00,66.83,66.9,66.77,66.86,871348.0,62.6173,62.6829,62.5611,62.6454,871348.0
2023-09-14 13:00:00,66.86,66.87,66.77,66.8,728721.0,62.6454,62.6548,62.5611,62.5892,728721.0
2023-09-14 14:00:00,66.8,66.86,66.76,66.83,1159494.0,62.5892,62.6454,62.5517,62.6173,1159494.0
2023-09-14 15:00:00,66.83,66.88,66.81,66.84,1690773.0,62.6173,62.6641,62.5986,62.6267,1690773.0
2023-09-15 09:30:00,66.96,67.07,66.92,66.98,967142.0,62.7391,62.8422,62.7016,62.7578,967142.0
2023-09-15 10:00:00,66.98,67.16,66.83,66.84,1278476.0,62.7578,62.9265,62.6173,62.6267,1278476.0
2023-09-15 11:00:00,66.83,66.93,66.77,66.86,1453284.0,62.6173,62.711,62.5611,62.6454,1453284.0
2023-09-15 12:00:00,66.86,66.9,66.83,66.85,852174.0,62.6454,62.6829,62.6173,62.636,852174.0
2023-09-15 13:00:00,66.85,66.86,66.66,66.8,594888.0,62.636,62.6454,62.458,62.5892,594888.0
2023-09-15 14:00:00,66.8,66.8,66.69,66.73,953330.0,62.5892,62.5892,62.4861,62.5236,953330.0
2023-09-15 15:00:00,66.73,66.74,66.62,66.66,1628895.0,62.5236,62.533,62.4205,62.458,1628895.0
2023-09-18 09:30:00,66.38,66.38,66.16,66.2,1129901.0,62.1957,62.1957,61.9895,62.027,1129901.0
2023-09-18 10:00:00,66.2,66.35,66.13,66.24,815311.0,62.027,62.1675,61.9614,62.0645,815311.0
2023-09-18 11:00:00,66.23,66.48,66.17,66.45,907947.0,62.0551,62.2894,61.9989,62.2612,907947.0
2023-09-18 12:00:00,66.46,66.47,66.37,66.42,1046813.0,62.2706,62.28,62.1863,62.2331,1046813.0
2023-09-18 13:00:00,66.42,66.46,66.37,66.38,340147.0,62.2331,62.2706,62.1863,62.1957,340147.0
2023-09-18 14:00:00,66.38,66.39,66.29,66.31,673983.0,62.1957,62.205,62.1113,62.1301,673983.0
2023-09-18 15:00:00,66.31,66.41,66.3,66.41,978680.0,62.1301,62.2238,62.1207,62.2238,978680.0
2023-09-19 09:30:00,66.53,66.64,66.51,66.53,748369.0,62.3362,62.4393,62.3175,62.3362,748369.0
2023-09-19 10:00:00,66.53,66.53,66.34,66.42,771075.0,62.3362,62.3362,62.1582,62.2331,771075.0
2023-09-19 11:00:00,66.42,66.46,66.35,66.43,870977.0,62.2331,62.2706,62.1675,62.2425,870977.0
2023-09-19 12:00:00,66.42,66.43,66.3,66.39,407212.0,62.2331,62.2425,62.1207,62.205,407212.0
2023-09-19 13:00:00,66.38,66.54,66.37,66.51,518337.0,62.1957,62.3456,62.1863,62.3175,518337.0
2023-09-19 14:00:00,66.51,66.56,66.44,66.46,1185351.0,62.3175,62.3643,62.2519,62.2706,1185351.0
2023-09-19 15:00:00,66.45,66.53,66.44,66.47,1239672.0,62.2612,62.3362,62.2519,62.28,1239672.0
2023-09-20 09:30:00,66.77,67.01,66.77,66.98,601417.0,62.5611,62.7859,62.5611,62.7578,601417.0
2023-09-20 10:00:00,66.98,67.08,66.91,66.96,1343813.0,62.7578,62.8515,62.6922,62.7391,1343813.0
2023-09-20 11:00:00,66.96,67.03,66.93,66.97,1386041.0,62.7391,62.8047,62.711,62.7485,1386041.0
2023-09-20 12:00:00,66.96,67.11,66.95,67.11,746672.0,62.7391,62.8796,62.7297,62.8796,746672.0
2023-09-20 13:00:00,67.11,67.11,66.97,67.03,581179.0,62.8796,62.8796,62.7485,62.8047,581179.0
2023-09-20 14:00:00,67.01,67.02,66.65,66.69,1991548.0,62.7859,62.7953,62.4486,62.4861,1991548.0
2023-09-20 15:00:00,66.68,66.74,66.28,66.31,1843810.0,62.4767,62.533,62.102,62.1301,1843810.0
2023-09-21 09:30:00,65.71,65.74,65.58,65.58,996666.0,61.5679,61.596,61.4461,61.4461,996666.0
2023-09-21 10:00:00,65.59,65.84,65.54,65.63,1145278.0,61.4555,61.6897,61.4086,61.4929,1145278.0
2023-09-21 11:00:00,65.63,65.68,65.52,65.55,974580.0,61.4929,61.5398,61.3899,61.418,974580.0
2023-09-21 12:00:00,65.56,65.58,65.49,65.5,709671.0,61.4273,61.4461,61.3618,61.3711,709671.0
2023-09-21 13:00:00,65.5,65.66,65.48,65.59,513376.0,61.3711,61.521,61.3524,61.4555,513376.0
2023-09-21 14:00:00,65.59,65.6,65.44,65.45,1089838.0,61.4555,61.4648,61.3149,61.3243,1089838.0
2023-09-21 15:00:00,65.45,65.47,65.23,65.25,1931580.0,61.3243,61.343,61.1181,61.1369,1931580.0
2023-09-22 09:30:00,65.6,65.64,65.47,65.6,998673.0,61.4648,61.5023,61.343,61.4648,998673.0
2023-09-22 10:00:00,65.61,65.83,65.58,65.68,1558845.0,61.4742,61.6803,61.4461,61.5398,1558845.0
2023-09-22 11:00:00,65.68,65.69,65.49,65.5,1432996.0,61.5398,61.5492,61.3618,61.3711,1432996.0
2023-09-22 12:00:00,65.5,65.57,65.44,65.51,569963.0,61.3711,61.4367,61.3149,61.3805,569963.0
2023-09-22 13:00:00,65.51,65.53,65.33,65.36,588247.0,61.3805,61.3992,61.2118,61.24,588247.0
2023-09-22 14:00:00,65.36,65.38,65.24,65.31,962805.0,61.24,61.2587,61.1275,61.1931,962805.0
2023-09-22 15:00:00,65.31,65.51,65.27,65.3,1784419.0,61.1931,61.3805,61.1556,61.1837,1784419.0
2023-09-25 09:30:00,64.78,64.89,64.66,64.86,539390.0,60.6965,60.7996,60.5841,60.7715,539390.0
2023-09-25 10:00:00,64.85,64.88,64.62,64.64,1110581.0,60.7621,60.7902,60.5466,60.5653,1110581.0
2023-09-25 11:00:00,64.64,65.02,64.63,64.97,2057899.0,60.5653,60.9214,60.556,60.8745,2057899.0
2023-09-25 12:00:00,64.98,65.05,64.9,64.95,592212.0,60.8839,60.9495,60.809,60.8558,592212.0
2023-09-25 13:00:00,64.95,65.07,64.91,65.0,843837.0,60.8558,60.9682,60.8183,60.9026,843837.0
2023-09-25 14:00:00,65.01,65.05,64.93,64.95,796371.0,60.912,60.9495,60.8371,60.8558,796371.0
2023-09-25 15:00:00,64.95,65.03,64.88,65.01,1754062.0,60.8558,60.9308,60.7902,60.912,1754062.0
2023-09-26 09:30:00,64.52,64.7,64.5,64.59,1029056.0,60.4529,60.6216,60.4342,60.5185,1029056.0
2023-09-26 10:00:00,64.59,64.67,64.33,64.55,1585123.0,60.5185,60.5934,60.2749,60.481,1585123.0
2023-09-26 11:00:00,64.55,64.58,64.29,64.35,1053140.0,60.481,60.5091,60.2374,60.2936,1053140.0
2023-09-26 12:00:00,64.34,64.43,64.32,64.36,911235.0,60.2843,60.3686,60.2655,60.303,911235.0
2023-09-26 13:00:00,64.36,64.42,64.22,64.31,952268.0,60.303,60.3592,60.1718,60.2561,952268.0
2023-09-26 14:00:00,64.31,64.31,64.14,64.17,1250179.0,60.2561,60.2561,60.0969,60.125,1250179.0
2023-09-26 15:00:00,64.17,64.22,64.11,64.15,2975705.0,60.125,60.1718,60.0687,60.1062,2975705.0
2023-09-27 09:30:00,64.41,64.44,64.25,64.28,877660.0,60.3498,60.3779,60.1999,60.228,877660.0
2023-09-27 10:00:00,64.3,64.34,63.96,63.97,1180880.0,60.2468,60.2843,59.9282,59.9376,1180880.0
2023-09-27 11:00:00,63.96,64.16,63.94,63.95,975012.0,59.9282,60.1156,59.9095,59.9188,975012.0
2023-09-27 12:00:00,63.95,63.96,63.83,63.86,1657800.0,59.9188,59.9282,59.8064,59.8345,1657800.0
2023-09-27 13:00:00,63.86,63.94,63.62,63.77,1095854.0,59.8345,59.9095,59.6096,59.7502,1095854.0
2023-09-27 14:00:00,63.77,64.08,63.66,64.03,1150211.0,59.7502,60.0406,59.6471,59.9938,1150211.0
2023-09-27 15:00:00,64.03,64.22,63.95,64.05,1713805.0,59.9938,60.1718,59.9188,60.0125,1713805.0
2023-09-28 09:30:00,64.11,64.24,64.01,64.19,1004654.0,60.0687,60.1906,59.9751,60.1437,1004654.0
2023-09-28 10:00:00,64.22,64.42,64.17,64.39,1721364.0,60.1718,60.3592,60.125,60.3311,1721364.0
2023-09-28 11:00:00,64.39,64.69,64.36,64.67,1696265.0,60.3311,60.6122,60.303,60.5934,1696265.0
2023-09-28 12:00:00,64.67,64.73,64.5,64.52,1782919.0,60.5934,60.6497,60.4342,60.4529,1782919.0
2023-09-28 13:00:00,64.53,64.57,64.37,64.41,971521.0,60.4623,60.4998,60.3124,60.3498,971521.0
2023-09-28 14:00:00,64.42,64.54,64.38,64.48,935480.0,60.3592,60.4716,60.3217,60.4154,935480.0
2023-09-28 15:00:00,64.48,64.6,64.44,64.55,2456286.0,60.4154,60.5279,60.3779,60.481,2456286.0
2023-09-29 09:30:00,65.14,65.14,64.92,65.01,811532.0,61.0338,61.0338,60.8277,60.912,811532.0
2023-09-29 10:00:00,65.01,65.05,64.7,64.77,1086694.0,60.912,60.9495,60.6216,60.6871,1086694.0
2023-09-29 11:00:00,64.78,64.83,64.49,64.56,2662427.0,60.6965,60.7434,60.4248,60.4904,2662427.0
2023-09-29 12:00:00,64.56,64.64,64.44,64.47,939623.0,60.4904,60.5653,60.3779,60.4061,939623.0
2023-09-29 13:00:00,64.47,64.47,64.25,64.25,1796913.0,60.4061,60.4061,60.1999,60.1999,1796913.0
2023-09-29 14:00:00,64.25,64.49,64.22,64.48,1151394.0,60.1999,60.4248,60.1718,60.4154,1151394.0
2023-09-29 15:00:00,64.48,64.5,64.31,64.36,3416278.0,60.4154,60.4342,60.2561,60.303,3416278.0
2023-10-02 09:30:00,63.97,64.0,63.64,63.69,1430826.0,59.9376,59.9657,59.6284,59.6752,1430826.0
2023-10-02 10:00:00,63.67,63.82,63.34,63.4,2791476.0,59.6565,59.797,59.3473,59.4035,2791476.0
2023-10-02 11:00:00,63.41,63.69,63.37,63.4,1681188.0,59.4129,59.6752,59.3754,59.4035,1681188.0
2023-10-02 12:00:00,63.39,63.42,63.24,63.28,1782714.0,59.3941,59.4222,59.2536,59.2911,1782714.0
2023-10-02 13:00:00,63.28,63.41,63.26,63.35,1172760.0,59.2911,59.4129,59.2723,59.3567,1172760.0
2023-10-02 14:00:00,63.35,63.47,63.22,63.3,1411565.0,59.3567,59.4691,59.2349,59.3098,1411565.0
2023-10-02 15:00:00,63.29,63.43,63.25,63.41,2296007.0,59.3004,59.4316,59.263,59.4129,2296007.0
2023-10-03 09:30:00,62.81,62.99,62.76,62.9,1039084.0,58.8507,59.0193,58.8038,58.935,1039084.0
2023-10-03 10:00:00,62.9,62.99,62.5,62.63,3388013.0,58.935,59.0193,58.5602,58.682,3388013.0
2023-10-03 11:00:00,62.62,62.64,62.45,62.5,2124235.0,58.6727,58.6914,58.5134,58.5602,2124235.0
2023-10-03 12:00:00,62.5,62.72,62.49,62.62,1455560.0,58.5602,58.7664,58.5509,58.6727,1455560.0
2023-10-03 13:00:00,62.62,62.7,62.45,62.49,1498244.0,58.6727,58.7476,58.5134,58.5509,1498244.0
2023-10-03 14:00:00,62.5,62.59,62.38,62.55,2395875.0,58.5602,58.6446,58.4478,58.6071,2395875.0
2023-10-03 15:00:00,62.55,62.63,62.48,62.6,1848432.0,58.6071,58.682,58.5415,58.6539,1848432.0
2023-10-04 09:30:00,62.72,62.74,62.51,62.53,1158249.0,58.7664,58.7851,58.5696,58.5883,1158249.0
2023-10-04 10:00:00,62.52,62.61,62.15,62.19,1472457.0,58.579,58.6633,58.2323,58.2698,1472457.0
2023-10-04 11:00:00,62.19,62.63,62.14,62.62,1918357.0,58.2698,58.682,58.2229,58.6727,1918357.0
2023-10-04 12:00:00,62.62,62.72,62.54,62.61,930363.0,58.6727,58.7664,58.5977,58.6633,930363.0
2023-10-04 13:00:00,62.6,62.62,62.4,62.42,1173567.0,58.6539,58.6727,58.4665,58.4853,1173567.0
2023-10-04 14:00:00,62.42,62.49,62.34,62.47,1039986.0,58.4853,58.5509,58.4103,58.5321,1039986.0
2023-10-04 15:00:00,62.48,62.71,62.45,62.65,1919257.0,58.5415,58.757,58.5134,58.7008,1919257.0
2023-10-05 09:30:00,63.07,63.23,62.99,63.22,1009437.0,59.0943,59.2442,59.0193,59.2349,1009437.0
2023-10-05 10:00:00,63.22,63.23,62.91,63.0,1331804.0,59.2349,59.2442,58.9444,59.0287,1331804.0
2023-10-05 11:00:00,63.0,63.09,62.84,63.0,1518542.0,59.0287,59.113,58.8788,59.0287,1518542.0
2023-10-05 12:00:00,63.01,63.17,62.98,63.07,640326.0,59.0381,59.188,59.01,59.0943,640326.0
2023-10-05 13:00:00,63.07,63.23,62.98,63.21,876281.0,59.0943,59.2442,59.01,59.2255,876281.0
2023-10-05 14:00:00,63.21,63.33,63.18,63.33,1619594.0,59.2255,59.3379,59.1974,59.3379,1619594.0
2023-10-05 15:00:00,63.32,63.34,63.21,63.25,1217394.0,59.3285,59.3473,59.2255,59.263,1217394.0
2023-10-06 09:30:00,63.12,63.22,62.84,62.95,1129582.0,59.1412,59.2349,58.8788,58.9819,1129582.0
2023-10-06 10:00:00,62.96,63.31,62.74,63.23,2116570.0,58.9912,59.3192,58.7851,59.2442,2116570.0
2023-10-06 11:00:00,63.23,64.0,63.21,63.97,1857486.0,59.2442,59.9657,59.2255,59.9376,1857486.0
2023-10-06 12:00:00,63.98,64.01,63.77,63.81,1298721.0,59.9469,59.9751,59.7502,59.7877,1298721.0
2023-10-06 13:00:00,63.8,63.97,63.78,63.95,793419.0,59.7783,59.9376,59.7596,59.9188,793419.0
2023-10-06 14:00:00,63.95,64.08,63.91,64.02,858917.0,59.9188,60.0406,59.8814,59.9844,858917.0
2023-10-06 15:00:00,64.02,64.05,63.92,63.96,1201915.0,59.9844,60.0125,59.8907,59.9282,1201915.0
2023-10-09 09:30:00,63.33,63.57,63.29,63.54,1083632.0,59.3379,59.5628,59.3004,59.5347,1083632.0
2023-10-09 10:00:00,63.53,63.58,63.25,63.31,1265205.0,59.5253,59.5722,59.263,59.3192,1265205.0
2023-10-09 11:00:00,63.31,63.44,63.29,63.38,1117794.0,59.3192,59.441,59.3004,59.3848,1117794.0
2023-10-09 12:00:00,63.38,63.46,63.33,63.36,636504.0,59.3848,59.4597,59.3379,59.366,636504.0
2023-10-09 13:00:00,63.37,63.78,63.34,63.76,539791.0,59.3754,59.7596,59.3473,59.7408,539791.0
2023-10-09 14:00:00,63.77,63.88,63.75,63.84,498090.0,59.7502,59.8532,59.7314,59.8158,498090.0
2023-10-09 15:00:00,63.84,63.87,63.76,63.79,1140860.0,59.8158,59.8439,59.7408,59.7689,1140860.0
2023-10-10 09:30:00,64.51,64.61,64.45,64.61,856726.0,60.4435,60.5372,60.3873,60.5372,856726.0
2023-10-10 10:00:00,64.61,64.88,64.61,64.76,1690768.0,60.5372,60.7902,60.5372,60.6778,1690768.0
2023-10-10 11:00:00,64.76,64.95,64.74,64.92,1366241.0,60.6778,60.8558,60.659,60.8277,1366241.0
2023-10-10 12:00:00,64.92,64.94,64.84,64.87,707325.0,60.8277,60.8464,60.7527,60.7808,707325.0
2023-10-10 13:00:00,64.87,64.88,64.64,64.71,717981.0,60.7808,60.7902,60.5653,60.6309,717981.0
2023-10-10 14:00:00,64.7,64.81,64.65,64.7,1054556.0,60.6216,60.7246,60.5747,60.6216,1054556.0
2023-10-10 15:00:00,64.7,64.79,64.63,64.7,1561371.0,60.6216,60.7059,60.556,60.6216,1561371.0
2023-10-11 09:30:00,65.04,65.13,64.93,65.08,1626073.0,60.9401,61.0245,60.8371,60.9776,1626073.0
2023-10-11 10:00:00,65.09,65.11,64.86,64.97,1653146.0,60.987,61.0057,60.7715,60.8745,1653146.0
2023-10-11 11:00:00,64.97,65.01,64.79,64.84,833266.0,60.8745,60.912,60.7059,60.7527,833266.0
2023-10-11 12:00:00,64.84,64.85,64.7,64.76,675137.0,60.7527,60.7621,60.6216,60.6778,675137.0
2023-10-11 13:00:00,64.76,64.78,64.56,64.66,925450.0,60.6778,60.6965,60.4904,60.5841,925450.0
2023-10-11 14:00:00,64.66,64.85,64.65,64.82,633320.0,60.5841,60.7621,60.5747,60.734,633320.0
2023-10-11 15:00:00,64.81,64.94,64.81,64.92,1270660.0,60.7246,60.8464,60.7246,60.8277,1270660.0
2023-10-12 09:30:00,64.98,65.01,64.68,64.73,630952.0,60.8839,60.912,60.6028,60.6497,630952.0
2023-10-12 10:00:00,64.73,64.89,64.64,64.7,961107.0,60.6497,60.7996,60.5653,60.6216,961107.0
2023-10-12 11:00:00,64.7,64.73,64.55,64.68,770419.0,60.6216,60.6497,60.481,60.6028,770419.0
2023-10-12 12:00:00,64.68,64.75,64.61,64.64,716769.0,60.6028,60.6684,60.5372,60.5653,716769.0
2023-10-12 13:00:00,64.64,64.64,64.23,64.24,1217082.0,60.5653,60.5653,60.1812,60.1906,1217082.0
2023-10-12 14:00:00,64.24,64.37,64.12,64.28,852138.0,60.1906,60.3124,60.0781,60.228,852138.0
2023-10-12 15:00:00,64.29,64.42,64.28,64.37,1426275.0,60.2374,60.3592,60.228,60.3124,1426275.0
2023-10-13 09:30:00,64.13,64.29,64.13,64.19,551453.0,60.0875,60.2374,60.0875,60.1437,551453.0
2023-10-13 10:00:00,64.2,64.2,63.76,63.76,1081561.0,60.1531,60.1531,59.7408,59.7408,1081561.0
2023-10-13 11:00:00,63.79,63.79,63.62,63.66,776013.0,59.7689,59.7689,59.6096,59.6471,776013.0
2023-10-13 12:00:00,63.66,63.87,63.64,63.77,581656.0,59.6471,59.8439,59.6284,59.7502,581656.0
2023-10-13 13:00:00,63.77,63.78,63.57,63.73,800397.0,59.7502,59.7596,59.5628,59.7127,800397.0
2023-10-13 14:00:00,63.73,63.79,63.67,63.74,943461.0,59.7127,59.7689,59.6565,59.7221,943461.0
2023-10-13 15:00:00,63.75,63.81,63.68,63.75,1703371.0,59.7314,59.7877,59.6659,59.7314,1703371.0
2023-10-16 09:30:00,63.84,63.9,63.74,63.84,786085.0,59.8158,59.872,59.7221,59.8158,786085.0
2023-10-16 10:00:00,63.85,64.2,63.76,64.16,1616577.0,59.8251,60.1531,59.7408,60.1156,1616577.0
2023-10-16 11:00:00,64.16,64.19,63.97,64.02,789274.0,60.1156,60.1437,59.9376,59.9844,789274.0
2023-10-16 12:00:00,64.02,64.09,63.99,64.07,453318.0,59.9844,60.05,59.9563,60.0313,453318.0
2023-10-16 13:00:00,64.07,64.18,63.92,64.15,699108.0,60.0313,60.1343,59.8907,60.1062,699108.0
2023-10-16 14:00:00,64.15,64.16,64.05,64.14,916150.0,60.1062,60.1156,60.0125,60.0969,916150.0
2023-10-16 15:00:00,64.14,64.24,64.1,64.18,1081604.0,60.0969,60.1906,60.0594,60.1343,1081604.0
2023-10-17 09:30:00,63.64,63.86,63.62,63.72,1173605.0,59.6284,59.8345,59.6096,59.7033,1173605.0
2023-10-17 10:00:00,63.72,64.19,63.71,64.15,1034810.0,59.7033,60.1437,59.694,60.1062,1034810.0
2023-10-17 11:00:00,64.16,64.38,64.12,64.36,1249714.0,60.1156,60.3217,60.0781,60.303,1249714.0
2023-10-17 12:00:00,64.35,64.5,64.2,64.23,1281114.0,60.2936,60.4342,60.1531,60.1812,1281114.0
2023-10-17 13:00:00,64.23,64.27,64.03,64.07,1959489.0,60.1812,60.2187,59.9938,60.0313,1959489.0
2023-10-17 14:00:00,64.07,64.18,64.02,64.06,793077.0,60.0313,60.1343,59.9844,60.0219,793077.0
2023-10-17 15:00:00,64.06,64.22,64.05,64.21,1113011.0,60.0219,60.1718,60.0125,60.1624,1113011.0
2023-10-18 09:30:00,63.65,63.72,63.5,63.53,793332.0,59.6377,59.7033,59.4972,59.5253,793332.0
2023-10-18 10:00:00,63.53,63.69,63.25,63.33,1406099.0,59.5253,59.6752,59.263,59.3379,1406099.0
2023-10-18 11:00:00,63.32,63.41,63.2,63.21,1717872.0,59.3285,59.4129,59.2161,59.2255,1717872.0
2023-10-18 12:00:00,63.22,63.3,63.13,63.18,811488.0,59.2349,59.3098,59.1505,59.1974,811488.0
2023-10-18 13:00:00,63.16,63.43,63.12,63.33,867089.0,59.1786,59.4316,59.1412,59.3379,867089.0
2023-10-18 14:00:00,63.35,63.39,63.12,63.13,809954.0,59.3567,59.3941,59.1412,59.1505,809954.0
2023-10-18 15:00:00,63.13,63.14,63.01,63.09,2899279.0,59.1505,59.1599,59.0381,59.113,2899279.0
2023-10-19 09:30:00,62.92,63.0,62.85,62.97,978425.0,58.9538,59.0287,58.8882,59.0006,978425.0
2023-10-19 10:00:00,62.96,62.98,62.74,62.76,800207.0,58.9912,59.01,58.7851,58.8038,800207.0
2023-10-19 11:00:00,62.75,62.96,62.74,62.85,1113055.0,58.7945,58.9912,58.7851,58.8882,1113055.0
2023-10-19 12:00:00,62.84,63.24,62.56,63.02,2129949.0,58.8788,59.2536,58.6165,59.0475,2129949.0
2023-10-19 13:00:00,63.01,63.15,62.78,62.88,1436865.0,59.0381,59.1693,58.8226,58.9163,1436865.0
2023-10-19 14:00:00,62.87,62.94,62.52,62.57,1424310.0,58.9069,58.9725,58.579,58.6258,1424310.0
2023-10-19 15:00:00,62.58,62.66,62.44,62.57,2588039.0,58.6352,58.7102,58.504,58.6258,2588039.0
2023-10-20 09:30:00,62.34,62.47,62.29,62.36,1241161.0,58.4103,58.5321,58.3635,58.4291,1241161.0
2023-10-20 10:00:00,62.36,62.41,62.07,62.18,1199106.0,58.4291,58.4759,58.1573,58.2604,1199106.0
2023-10-20 11:00:00,62.17,62.26,62.03,62.19,2770691.0,58.251,58.3354,58.1199,58.2698,2770691.0
2023-10-20 12:00:00,62.19,62.28,62.04,62.26,1183093.0,58.2698,58.3541,58.1292,58.3354,1183093.0
2023-10-20 13:00:00,62.26,62.35,62.14,62.23,1258080.0,58.3354,58.4197,58.2229,58.3073,1258080.0
2023-10-20 14:00:00,62.23,62.25,62.05,62.11,1330096.0,58.3073,58.326,58.1386,58.1948,1330096.0
2023-10-20 15:00:00,62.12,62.15,61.97,61.99,3252434.0,58.2042,58.2323,58.0636,58.0824,3252434.0
2023-10-23 09:30:00,61.75,61.84,61.51,61.83,1037855.0,57.8575,57.9418,57.6326,57.9325,1037855.0
2023-10-23 10:00:00,61.83,62.1,61.81,62.03,1433222.0,57.9325,58.1855,57.9137,58.1199,1433222.0
2023-10-23 11:00:00,62.03,62.26,62.0,62.23,1070930.0,58.1199,58.3354,58.0918,58.3073,1070930.0
2023-10-23 12:00:00,62.23,62.4,62.11,62.4,813458.0,58.3073,58.4665,58.1948,58.4665,813458.0
2023-10-23 13:00:00,62.4,62.42,62.24,62.27,877682.0,58.4665,58.4853,58.3166,58.3447,877682.0
2023-10-23 14:00:00,62.26,62.31,62.17,62.23,1447866.0,58.3354,58.3822,58.251,58.3073,1447866.0
2023-10-23 15:00:00,62.24,62.27,62.01,62.03,2737155.0,58.3166,58.3447,58.1011,58.1199,2737155.0
2023-10-24 09:30:00,62.16,62.32,62.06,62.28,2036655.0,58.2417,58.3916,58.148,58.3541,2036655.0
2023-10-24 10:00:00,62.28,62.43,62.13,62.42,1254202.0,58.3541,58.4947,58.2136,58.4853,1254202.0
2023-10-24 11:00:00,62.41,62.41,62.21,62.29,1152269.0,58.4759,58.4759,58.2885,58.3635,1152269.0
2023-10-24 12:00:00,62.31,62.33,62.08,62.14,786898.0,58.3822,58.401,58.1667,58.2229,786898.0
2023-10-24 13:00:00,62.14,62.3,62.13,62.27,690772.0,58.2229,58.3728,58.2136,58.3447,690772.0
2023-10-24 14:00:00,62.27,62.39,62.25,62.36,710526.0,58.3447,58.4572,58.326,58.4291,710526.0
2023-10-24 15:00:00,62.36,62.42,62.32,62.39,1415155.0,58.4291,58.4853,58.3916,58.4572,1415155.0
2023-10-25 09:30:00,62.16,62.19,61.88,61.97,1133253.0,58.2417,58.2698,57.9793,58.0636,1133253.0
2023-10-25 10:00:00,61.96,62.21,61.8,62.17,2672522.0,58.0543,58.2885,57.9044,58.251,2672522.0
2023-10-25 11:00:00,62.17,62.38,62.16,62.17,3326929.0,58.251,58.4478,58.2417,58.251,3326929.0
2023-10-25 12:00:00,62.16,62.16,61.96,61.99,1022167.0,58.2417,58.2417,58.0543,58.0824,1022167.0
2023-10-25 13:00:00,62.0,62.04,61.82,61.92,1355979.0,58.0918,58.1292,57.9231,58.0168,1355979.0
2023-10-25 14:00:00,61.92,61.96,61.82,61.87,1087674.0,58.0168,58.0543,57.9231,57.97,1087674.0
2023-10-25 15:00:00,61.86,61.94,61.83,61.86,1992228.0,57.9606,58.0355,57.9325,57.9606,1992228.0
2023-10-26 09:30:00,61.72,61.86,61.66,61.67,2247040.0,57.8294,57.9606,57.7732,57.7826,2247040.0
2023-10-26 10:00:00,61.67,61.78,61.42,61.73,2581483.0,57.7826,57.8856,57.5483,57.8388,2581483.0
2023-10-26 11:00:00,61.73,61.76,61.44,61.52,2548191.0,57.8388,57.8669,57.5671,57.642,2548191.0
2023-10-26 12:00:00,61.52,61.52,61.25,61.26,1304599.0,57.642,57.642,57.389,57.3984,1304599.0
2023-10-26 13:00:00,61.25,61.48,61.24,61.47,1540093.0,57.389,57.6045,57.3797,57.5952,1540093.0
2023-10-26 14:00:00,61.47,61.69,61.44,61.68,1094120.0,57.5952,57.8013,57.5671,57.7919,1094120.0
2023-10-26 15:00:00,61.68,61.72,61.39,61.46,2746023.0,57.7919,57.8294,57.5202,57.5858,2746023.0
2023-10-27 09:30:00,61.9,61.95,61.58,61.66,1593613.0,57.9981,58.0449,57.6982,57.7732,1593613.0
2023-10-27 10:00:00,61.66,61.81,61.35,61.5,1704161.0,57.7732,57.9137,57.4827,57.6233,1704161.0
2023-10-27 11:00:00,61.51,61.67,61.48,61.57,1116246.0,57.6326,57.7826,57.6045,57.6889,1116246.0
2023-10-27 12:00:00,61.57,61.59,61.38,61.39,841666.0,57.6889,57.7076,57.5108,57.5202,841666.0
2023-10-27 13:00:00,61.39,61.41,61.22,61.26,1346078.0,57.5202,57.5389,57.3609,57.3984,1346078.0
2023-10-27 14:00:00,61.26,61.33,61.15,61.18,2180974.0,57.3984,57.464,57.2953,57.3234,2180974.0
2023-10-27 15:00:00,61.17,61.32,61.15,61.31,2341596.0,57.3141,57.4546,57.2953,57.4453,2341596.0
2023-10-30 09:30:00,61.97,62.09,61.97,62.05,728617.0,58.0636,58.1761,58.0636,58.1386,728617.0
2023-10-30 10:00:00,62.05,62.09,61.71,61.85,1538385.0,58.1386,58.1761,57.82,57.9512,1538385.0
2023-10-30 11:00:00,61.85,62.02,61.82,61.94,1501118.0,57.9512,58.1105,57.9231,58.0355,1501118.0
2023-10-30 12:00:00,61.94,61.97,61.74,61.83,1164014.0,58.0355,58.0636,57.8481,57.9325,1164014.0
2023-10-30 13:00:00,61.82,62.04,61.79,62.03,3010777.0,57.9231,58.1292,57.895,58.1199,3010777.0
2023-10-30 14:00:00,62.02,62.11,61.99,62.05,1534731.0,58.1105,58.1948,58.0824,58.1386,1534731.0
2023-10-30 15:00:00,62.06,62.14,62.04,62.1,1348134.0,58.148,58.2229,58.1292,58.1855,1348134.0
2023-10-31 09:30:00,62.22,62.3,62.15,62.18,636673.0,58.2979,58.3728,58.2323,58.2604,636673.0
2023-10-31 10:00:00,62.18,62.42,62.06,62.3,1361433.0,58.2604,58.4853,58.148,58.3728,1361433.0
2023-10-31 11:00:00,62.31,62.35,62.1,62.19,1378849.0,58.3822,58.4197,58.1855,58.2698,1378849.0
2023-10-31 12:00:00,62.19,62.24,62.02,62.2,1469156.0,58.2698,58.3166,58.1105,58.2791,1469156.0
2023-10-31 13:00:00,62.21,62.32,62.18,62.32,1114973.0,58.2885,58.3916,58.2604,58.3916,1114973.0
2023-10-31 14:00:00,62.32,62.37,62.2,62.35,1011591.0,58.3916,58.4384,58.2791,58.4197,1011591.0
2023-10-31 15:00:00,62.36,62.41,62.32,62.37,1863794.0,58.4291,58.4759,58.3916,58.4384,1863794.0
2023-11-01 09:30:00,62.5,62.65,62.45,62.55,1236386.0,58.5602,58.7008,58.5134,58.6071,1236386.0
2023-11-01 10:00:00,62.55,62.88,62.5,62.72,1992938.0,58.6071,58.9163,58.5602,58.7664,1992938.0
2023-11-01 11:00:00,62.72,62.77,62.49,62.64,909601.0,58.7664,58.8132,58.5509,58.6914,909601.0
2023-11-01 12:00:00,62.64,62.64,62.42,62.5,1241756.0,58.6914,58.6914,58.4853,58.5602,1241756.0
2023-11-01 13:00:00,62.49,62.57,62.47,62.52,1068407.0,58.5509,58.6258,58.5321,58.579,1068407.0
2023-11-01 14:00:00,62.53,62.77,62.32,62.68,2372577.0,58.5883,58.8132,58.3916,58.7289,2372577.0
2023-11-01 15:00:00,62.67,62.97,62.67,62.95,2594905.0,58.7195,59.0006,58.7195,58.9819,2594905.0
2023-11-02 09:30:00,64.05,64.17,63.92,64.06,1196554.0,60.0125,60.125,59.8907,60.0219,1196554.0
2023-11-02 10:00:00,64.06,64.15,63.86,64.14,1020373.0,60.0219,60.1062,59.8345,60.0969,1020373.0
2023-11-02 11:00:00,64.14,64.17,63.95,63.95,1372181.0,60.0969,60.125,59.9188,59.9188,1372181.0
2023-11-02 12:00:00,63.95,64.03,63.85,64.0,1352048.0,59.9188,59.9938,59.8251,59.9657,1352048.0
2023-11-02 13:00:00,63.99,64.23,63.95,64.2,815108.0,59.9563,60.1812,59.9188,60.1531,815108.0
2023-11-02 14:00:00,64.2,64.23,64.16,64.22,861970.0,60.1531,60.1812,60.1156,60.1718,861970.0
2023-11-02 15:00:00,64.21,64.26,64.17,64.25,4349062.0,60.1624,60.2093,60.125,60.1999,4349062.0
2023-11-03 09:30:00,64.9,65.09,64.82,65.07,892692.0,60.809,60.987,60.734,60.9682,892692.0
2023-11-03 10:00:00,65.09,65.2,64.78,64.97,2392693.0,60.987,61.09,60.6965,60.8745,2392693.0
2023-11-03 11:00:00,64.97,65.05,64.88,65.02,1274596.0,60.8745,60.9495,60.7902,60.9214,1274596.0
2023-11-03 12:00:00,65.02,65.09,64.97,65.06,2099760.0,60.9214,60.987,60.8745,60.9589,2099760.0
2023-11-03 13:00:00,65.06,65.11,64.93,65.05,667584.0,60.9589,61.0057,60.8371,60.9495,667584.0
2023-11-03 14:00:00,65.05,65.16,65.0,65.15,1170648.0,60.9495,61.0526,60.9026,61.0432,1170648.0
2023-11-03 15:00:00,65.14,65.16,64.95,65.01,1515979.0,61.0338,61.0526,60.8558,60.912,1515979.0
2023-11-06 09:30:00,64.91,64.97,64.73,64.75,809648.0,60.8183,60.8745,60.6497,60.6684,809648.0
2023-11-06 10:00:00,64.75,64.82,64.6,64.81,1232739.0,60.6684,60.734,60.5279,60.7246,1232739.0
2023-11-06 11:00:00,64.81,64.84,64.73,64.81,647199.0,60.7246,60.7527,60.6497,60.7246,647199.0
2023-11-06 12:00:00,64.8,64.81,64.66,64.69,915992.0,60.7153,60.7246,60.5841,60.6122,915992.0
2023-11-06 13:00:00,64.7,64.7,64.53,64.59,632437.0,60.6216,60.6216,60.4623,60.5185,632437.0
2023-11-06 14:00:00,64.6,64.64,64.5,64.63,730744.0,60.5279,60.5653,60.4342,60.556,730744.0
2023-11-06 15:00:00,64.63,64.67,64.6,64.67,1150684.0,60.556,60.5934,60.5279,60.5934,1150684.0
2023-11-07 09:30:00,64.15,64.18,64.01,64.17,768079.0,60.1062,60.1343,59.9751,60.125,768079.0
2023-11-07 10:00:00,64.17,64.36,64.09,64.31,1017943.0,60.125,60.303,60.05,60.2561,1017943.0
2023-11-07 11:00:00,64.32,64.33,64.17,64.2,1052473.0,60.2655,60.2749,60.125,60.1531,1052473.0
2023-11-07 12:00:00,64.19,64.2,64.03,64.12,1424555.0,60.1437,60.1531,59.9938,60.0781,1424555.0
2023-11-07 13:00:00,64.12,64.29,64.1,64.27,731141.0,60.0781,60.2374,60.0594,60.2187,731141.0
2023-11-07 14:00:00,64.29,64.32,64.22,64.23,600599.0,60.2374,60.2655,60.1718,60.1812,600599.0
2023-11-07 15:00:00,64.23,64.3,64.2,64.23,1415814.0,60.1812,60.2468,60.1531,60.1812,1415814.0
2023-11-08 09:30:00,64.22,64.41,64.17,64.37,922723.0,60.1718,60.3498,60.125,60.3124,922723.0
2023-11-08 10:00:00,64.37,64.38,64.12,64.14,1364435.0,60.3124,60.3217,60.0781,60.0969,1364435.0
2023-11-08 11:00:00,64.14,64.25,64.12,64.13,1002280.0,60.0969,60.1999,60.0781,60.0875,1002280.0
2023-11-08 12:00:00,64.14,64.14,63.94,64.02,864859.0,60.0969,60.0969,59.9095,59.9844,864859.0
2023-11-08 13:00:00,64.03,64.12,63.99,64.07,759765.0,59.9938,60.0781,59.9563,60.0313,759765.0
2023-11-08 14:00:00,64.08,64.13,64.03,64.04,980838.0,60.0406,60.0875,59.9938,60.0032,980838.0
2023-11-08 15:00:00,64.04,64.19,64.04,64.13,1093264.0,60.0032,60.1437,60.0032,60.0875,1093264.0
2023-11-09 09:30:00,64.74,64.86,64.67,64.85,517743.0,60.659,60.7715,60.5934,60.7621,517743.0
2023-11-09 10:00:00,64.86,64.88,64.6,64.75,931758.0,60.7715,60.7902,60.5279,60.6684,931758.0
2023-11-09 11:00:00,64.75,64.85,64.75,64.8,1061419.0,60.6684,60.7621,60.6684,60.7153,1061419.0
2023-11-09 12:00:00,64.79,64.82,64.67,64.72,638634.0,60.7059,60.734,60.5934,60.6403,638634.0
2023-11-09 13:00:00,64.73,64.73,64.33,64.46,892550.0,60.6497,60.6497,60.2749,60.3967,892550.0
2023-11-09 14:00:00,64.45,64.45,64.13,64.19,1192313.0,60.3873,60.3873,60.0875,60.1437,1192313.0
2023-11-09 15:00:00,64.18,64.26,64.11,64.14,2465409.0,60.1343,60.2093,60.0687,60.0969,2465409.0
2023-11-10 09:30:00,64.13,64.13,63.89,63.89,666002.0,60.0875,60.0875,59.8626,59.8626,666002.0
2023-11-10 10:00:00,63.9,63.92,63.65,63.82,966474.0,59.872,59.8907,59.6377,59.797,966474.0
2023-11-10 11:00:00,63.82,64.05,63.81,64.03,669101.0,59.797,60.0125,59.7877,59.9938,669101.0
2023-11-10 12:00:00,64.03,64.27,64.02,64.23,735181.0,59.9938,60.2187,59.9844,60.1812,735181.0
2023-11-10 13:00:00,64.24,64.36,64.18,64.34,568557.0,60.1906,60.303,60.1343,60.2843,568557.0
2023-11-10 14:00:00,64.34,64.42,64.32,64.34,543259.0,60.2843,60.3592,60.2655,60.2843,543259.0
2023-11-10 15:00:00,64.35,64.48,64.33,64.45,1938142.0,60.2936,60.4154,60.2749,60.3873,1938142.0
2023-11-13 09:30:00,64.18,64.24,64.07,64.18,735459.0,60.1343,60.1906,60.0313,60.1343,735459.0
2023-11-13 10:00:00,64.18,64.43,64.15,64.41,737419.0,60.1343,60.3686,60.1062,60.3498,737419.0
2023-11-13 11:00:00,64.41,64.67,64.37,64.63,1154118.0,60.3498,60.5934,60.3124,60.556,1154118.0
2023-11-13 12:00:00,64.62,64.65,64.53,64.56,600245.0,60.5466,60.5747,60.4623,60.4904,600245.0
2023-11-13 13:00:00,64.57,64.66,64.52,64.61,427860.0,60.4998,60.5841,60.4529,60.5372,427860.0
2023-11-13 14:00:00,64.6,64.68,64.57,64.62,578144.0,60.5279,60.6028,60.4998,60.5466,578144.0
2023-11-13 15:00:00,64.62,64.65,64.59,64.61,778396.0,60.5466,60.5747,60.5185,60.5372,778396.0
2023-11-14 09:30:00,65.73,65.94,65.72,65.92,1025526.0,61.5866,61.7834,61.5773,61.7647,1025526.0
2023-11-14 10:00:00,65.92,66.17,65.88,66.05,979333.0,61.7647,61.9989,61.7272,61.8865,979333.0
2023-11-14 11:00:00,66.06,66.24,66.06,66.09,957904.0,61.8958,62.0645,61.8958,61.9239,957904.0
2023-11-14 12:00:00,66.09,66.18,66.05,66.17,609641.0,61.9239,62.0083,61.8865,61.9989,609641.0
2023-11-14 13:00:00,66.16,66.24,66.16,66.17,589652.0,61.9895,62.0645,61.9895,61.9989,589652.0
2023-11-14 14:00:00,66.16,66.3,66.12,66.3,1442950.0,61.9895,62.1207,61.952,62.1207,1442950.0
2023-11-14 15:00:00,66.3,66.39,66.27,66.31,3413097.0,62.1207,62.205,62.0926,62.1301,3413097.0
2023-11-15 09:30:00,66.34,66.45,66.19,66.23,637060.0,62.1582,62.2612,62.0176,62.0551,637060.0
2023-11-15 10:00:00,66.23,66.49,66.2,66.48,755221.0,62.0551,62.2987,62.027,62.2894,755221.0
2023-11-15 11:00:00,66.48,66.54,66.28,66.32,1684090.0,62.2894,62.3456,62.102,62.1394,1684090.0
2023-11-15 12:00:00,66.31,66.36,66.25,66.28,582529.0,62.1301,62.1769,62.0739,62.102,582529.0
2023-11-15 13:00:00,66.28,66.3,66.17,66.24,1455044.0,62.102,62.1207,61.9989,62.0645,1455044.0
2023-11-15 14:00:00,66.24,66.3,66.17,66.25,706945.0,62.0645,62.1207,61.9989,62.0739,706945.0
2023-11-15 15:00:00,66.25,66.26,66.17,66.23,1689826.0,62.0739,62.0832,61.9989,62.0551,1689826.0
2023-11-16 09:30:00,66.06,66.29,66.06,66.27,620866.0,61.8958,62.1113,61.8958,62.0926,620866.0
2023-11-16 10:00:00,66.28,66.33,66.07,66.11,1124411.0,62.102,62.1488,61.9052,61.9427,1124411.0
2023-11-16 11:00:00,66.12,66.17,65.87,65.94,902652.0,61.952,61.9989,61.7178,61.7834,902652.0
2023-11-16 12:00:00,65.95,66.1,65.94,66.06,580124.0,61.7928,61.9333,61.7834,61.8958,580124.0
2023-11-16 13:00:00,66.06,66.08,65.97,66.01,492638.0,61.8958,61.9146,61.8115,61.849,492638.0
2023-11-16 14:00:00,66.0,66.1,65.99,66.06,498931.0,61.8396,61.9333,61.8302,61.8958,498931.0
2023-11-16 15:00:00,66.07,66.09,66.02,66.08,1542203.0,61.9052,61.9239,61.8584,61.9146,1542203.0
2023-11-17 09:30:00,66.72,66.81,66.6,66.68,529741.0,62.5142,62.5986,62.4018,62.4767,529741.0
2023-11-17 10:00:00,66.69,66.85,66.66,66.83,836793.0,62.4861,62.636,62.458,62.6173,836793.0
2023-11-17 11:00:00,66.82,66.86,66.71,66.81,506889.0,62.6079,62.6454,62.5049,62.5986,506889.0
2023-11-17 12:00:00,66.81,66.9,66.8,66.89,610951.0,62.5986,62.6829,62.5892,62.6735,610951.0
2023-11-17 13:00:00,66.89,66.99,66.85,66.98,373786.0,62.6735,62.7672,62.636,62.7578,373786.0
2023-11-17 14:00:00,66.98,66.99,66.91,66.94,716281.0,62.7578,62.7672,62.6922,62.7204,716281.0
2023-11-17 15:00:00,66.95,67.0,66.91,67.0,1391362.0,62.7297,62.7766,62.6922,62.7766,1391362.0
2023-11-20 09:30:00,66.92,67.14,66.91,67.14,707682.0,62.7016,62.9077,62.6922,62.9077,707682.0
2023-11-20 10:00:00,67.14,67.16,67.03,67.1,1031780.0,62.9077,62.9265,62.8047,62.8703,1031780.0
2023-11-20 11:00:00,67.11,67.16,67.09,67.15,626829.0,62.8796,62.9265,62.8609,62.9171,626829.0
2023-11-20 12:00:00,67.15,67.22,67.08,67.11,652700.0,62.9171,62.9827,62.8515,62.8796,652700.0
2023-11-20 13:00:00,67.11,67.28,67.09,67.22,902069.0,62.8796,63.0389,62.8609,62.9827,902069.0
2023-11-20 14:00:00,67.23,67.27,67.17,67.27,541527.0,62.9921,63.0296,62.9359,63.0296,541527.0
2023-11-20 15:00:00,67.26,67.33,67.21,67.25,980316.0,63.0202,63.0858,62.9733,63.0108,980316.0
2023-11-21 09:30:00,67.22,67.28,67.18,67.23,495984.0,62.9827,63.0389,62.9452,62.9921,495984.0
2023-11-21 10:00:00,67.22,67.28,67.06,67.1,671916.0,62.9827,63.0389,62.8328,62.8703,671916.0
2023-11-21 11:00:00,67.09,67.12,67.02,67.07,952215.0,62.8609,62.889,62.7953,62.8422,952215.0
2023-11-21 12:00:00,67.08,67.1,67.02,67.08,538481.0,62.8515,62.8703,62.7953,62.8515,538481.0
2023-11-21 13:00:00,67.07,67.08,66.89,66.96,658145.0,62.8422,62.8515,62.6735,62.7391,658145.0
2023-11-21 14:00:00,66.95,67.0,66.88,66.98,956867.0,62.7297,62.7766,62.6641,62.7578,956867.0
2023-11-21 15:00:00,66.99,67.01,66.94,66.98,1051166.0,62.7672,62.7859,62.7204,62.7578,1051166.0
2023-11-22 09:30:00,67.08,67.16,66.92,66.98,757125.0,62.8515,62.9265,62.7016,62.7578,757125.0
2023-11-22 10:00:00,66.97,67.0,66.77,66.95,1122959.0,62.7485,62.7766,62.5611,62.7297,1122959.0
2023-11-22 11:00:00,66.95,67.04,66.92,67.02,657976.0,62.7297,62.8141,62.7016,62.7953,657976.0
2023-11-22 12:00:00,67.02,67.09,66.95,67.02,766628.0,62.7953,62.8609,62.7297,62.7953,766628.0
2023-11-22 13:00:00,67.02,67.09,67.01,67.05,424776.0,62.7953,62.8609,62.7859,62.8234,424776.0
2023-11-22 14:00:00,67.05,67.09,66.94,67.05,981095.0,62.8234,62.8609,62.7204,62.8234,981095.0
2023-11-22 15:00:00,67.04,67.14,67.03,67.14,1312041.0,62.8141,62.9077,62.8047,62.9077,1312041.0
2023-11-24 09:30:00,67.35,67.51,67.34,67.5,572655.0,63.1045,63.2544,63.0951,63.2451,572655.0
2023-11-24 10:00:00,67.51,67.61,67.5,67.6,1091488.0,63.2544,63.3481,63.2451,63.3388,1091488.0
2023-11-24 11:00:00,67.59,67.63,67.55,67.58,562529.0,63.3294,63.3669,63.2919,63.32,562529.0
2023-11-24 12:00:00,67.58,67.68,67.55,67.67,1318313.0,63.32,63.4137,63.2919,63.4043,1318313.0
2023-11-27 09:30:00,67.48,67.52,67.4,67.43,613373.0,63.2263,63.2638,63.1514,63.1795,613373.0
2023-11-27 10:00:00,67.44,67.54,67.38,67.39,993510.0,63.1888,63.2825,63.1326,63.142,993510.0
2023-11-27 11:00:00,67.39,67.41,67.29,67.39,781634.0,63.142,63.1607,63.0483,63.142,781634.0
2023-11-27 12:00:00,67.38,67.41,67.32,67.4,725561.0,63.1326,63.1607,63.0764,63.1514,725561.0
2023-11-27 13:00:00,67.4,67.45,67.36,67.43,569026.0,63.1514,63.1982,63.1139,63.1795,569026.0
2023-11-27 14:00:00,67.44,67.51,67.43,67.48,1327719.0,63.1888,63.2544,63.1795,63.2263,1327719.0
2023-11-27 15:00:00,67.48,67.51,67.43,67.44,1767037.0,63.2263,63.2544,63.1795,63.1888,1767037.0
2023-11-28 09:30:00,67.31,67.32,67.19,67.26,405174.0,63.067,63.0764,62.9546,63.0202,405174.0
2023-11-28 10:00:00,67.27,67.55,67.22,67.48,786083.0,63.0296,63.2919,62.9827,63.2263,786083.0
2023-11-28 11:00:00,67.48,67.68,67.43,67.68,847719.0,63.2263,63.4137,63.1795,63.4137,847719.0
2023-11-28 12:00:00,67.67,67.7,67.46,67.48,549569.0,63.4043,63.4324,63.2076,63.2263,549569.0
2023-11-28 13:00:00,67.48,67.49,67.31,67.4,810906.0,63.2263,63.2357,63.067,63.1514,810906.0
2023-11-28 14:00:00,67.4,67.52,67.39,67.5,651692.0,63.1514,63.2638,63.142,63.2451,651692.0
2023-11-28 15:00:00,67.5,67.52,67.41,67.49,1106530.0,63.2451,63.2638,63.1607,63.2357,1106530.0
2023-11-29 09:30:00,67.68,67.77,67.59,67.68,759408.0,63.4137,63.498,63.3294,63.4137,759408.0
2023-11-29 10:00:00,67.67,67.74,67.47,67.72,892767.0,63.4043,63.4699,63.2169,63.4512,892767.0
2023-11-29 11:00:00,67.71,67.74,67.53,67.64,874902.0,63.4418,63.4699,63.2732,63.3762,874902.0
2023-11-29 12:00:00,67.64,67.76,67.61,67.75,815317.0,63.3762,63.4887,63.3481,63.4793,815317.0
2023-11-29 13:00:00,67.75,67.83,67.71,67.81,899160.0,63.4793,63.5543,63.4418,63.5355,899160.0
2023-11-29 14:00:00,67.81,67.91,67.71,67.78,1112218.0,63.5355,63.6292,63.4418,63.5074,1112218.0
2023-11-29 15:00:00,67.78,67.78,67.62,67.66,1107205.0,63.5074,63.5074,63.3575,63.395,1107205.0
2023-11-30 09:30:00,67.59,67.62,67.31,67.53,1334618.0,63.3294,63.3575,63.067,63.2732,1334618.0
2023-11-30 10:00:00,67.53,67.66,67.46,67.65,1464276.0,63.2732,63.395,63.2076,63.3856,1464276.0
2023-11-30 11:00:00,67.64,67.72,67.51,67.53,1708184.0,63.3762,63.4512,63.2544,63.2732,1708184.0
2023-11-30 12:00:00,67.53,67.6,67.49,67.51,889400.0,63.2732,63.3388,63.2357,63.2544,889400.0
2023-11-30 13:00:00,67.51,67.58,67.43,67.51,633833.0,63.2544,63.32,63.1795,63.2544,633833.0
2023-11-30 14:00:00,67.51,67.61,67.5,67.6,860669.0,63.2544,63.3481,63.2451,63.3388,860669.0
2023-11-30 15:00:00,67.6,67.61,67.41,67.55,2178382.0,63.3388,63.3481,63.1607,63.2919,2178382.0
2023-12-01 09:30:00,67.5,67.62,67.46,67.61,1386303.0,63.2451,63.3575,63.2076,63.3481,1386303.0
2023-12-01 10:00:00,67.61,67.84,67.61,67.78,1615143.0,63.3481,63.5636,63.3481,63.5074,1615143.0
2023-12-01 11:00:00,67.78,68.21,67.63,68.15,2447803.0,63.5074,63.9103,63.3669,63.8541,2447803.0
2023-12-01 12:00:00,68.15,68.3,68.1,68.28,2230729.0,63.8541,63.9946,63.8072,63.9759,2230729.0
2023-12-01 13:00:00,68.29,68.32,68.23,68.25,1068135.0,63.9853,64.0134,63.929,63.9478,1068135.0
2023-12-01 14:00:00,68.26,68.29,68.2,68.23,849465.0,63.9571,63.9853,63.9009,63.929,849465.0
2023-12-01 15:00:00,68.23,68.29,68.21,68.24,1395319.0,63.929,63.9853,63.9103,63.9384,1395319.0
2023-12-04 09:30:00,67.59,67.88,67.57,67.76,1015294.0,63.3294,63.6011,63.3106,63.4887,1015294.0
2023-12-04 10:00:00,67.76,67.8,67.47,67.51,1873567.0,63.4887,63.5261,63.2169,63.2544,1873567.0
2023-12-04 11:00:00,67.5,67.68,67.47,67.67,827303.0,63.2451,63.4137,63.2169,63.4043,827303.0
2023-12-04 12:00:00,67.68,67.72,67.64,67.72,631647.0,63.4137,63.4512,63.3762,63.4512,631647.0
2023-12-04 13:00:00,67.72,67.73,67.56,67.59,1108017.0,63.4512,63.4606,63.3013,63.3294,1108017.0
2023-12-04 14:00:00,67.59,67.69,67.55,67.67,1495785.0,63.3294,63.4231,63.2919,63.4043,1495785.0
2023-12-04 15:00:00,67.67,67.75,67.65,67.72,2560269.0,63.4043,63.4793,63.3856,63.4512,2560269.0
2023-12-05 09:30:00,67.53,67.56,67.37,67.43,872746.0,63.2732,63.3013,63.1233,63.1795,872746.0
2023-12-05 10:00:00,67.44,67.73,67.43,67.6,1504098.0,63.1888,63.4606,63.1795,63.3388,1504098.0
2023-12-05 11:00:00,67.61,67.69,67.4,67.5,1159595.0,63.3481,63.4231,63.1514,63.2451,1159595.0
2023-12-05 12:00:00,67.5,67.59,67.45,67.55,743772.0,63.2451,63.3294,63.1982,63.2919,743772.0
2023-12-05 13:00:00,67.55,67.55,67.44,67.47,767122.0,63.2919,63.2919,63.1888,63.2169,767122.0
2023-12-05 14:00:00,67.48,67.54,67.44,67.53,728258.0,63.2263,63.2825,63.1888,63.2732,728258.0
2023-12-05 15:00:00,67.53,67.55,67.48,67.49,1341661.0,63.2732,63.2919,63.2263,63.2357,1341661.0
2023-12-06 09:30:00,68.17,68.21,68.1,68.13,799356.0,63.8728,63.9103,63.8072,63.8353,799356.0
2023-12-06 10:00:00,68.13,68.31,68.09,68.16,1261669.0,63.8353,64.004,63.7979,63.8635,1261669.0
2023-12-06 11:00:00,68.16,68.2,67.98,68.03,1301714.0,63.8635,63.9009,63.6948,63.7416,1301714.0
2023-12-06 12:00:00,68.03,68.04,67.91,67.93,885547.0,63.7416,63.751,63.6292,63.648,885547.0
2023-12-06 13:00:00,67.92,67.99,67.87,67.97,793064.0,63.6386,63.7042,63.5917,63.6854,793064.0
2023-12-06 14:00:00,67.98,67.99,67.87,67.88,1043780.0,63.6948,63.7042,63.5917,63.6011,1043780.0
2023-12-06 15:00:00,67.88,67.89,67.7,67.73,1449024.0,63.6011,63.6105,63.4324,63.4606,1449024.0
2023-12-07 09:30:00,67.85,67.87,67.66,67.66,867577.0,63.573,63.5917,63.395,63.395,867577.0
2023-12-07 10:00:00,67.67,67.9,67.58,67.9,1066079.0,63.4043,63.6198,63.32,63.6198,1066079.0
2023-12-07 11:00:00,67.9,68.0,67.84,67.99,1054538.0,63.6198,63.7135,63.5636,63.7042,1054538.0
2023-12-07 12:00:00,67.99,68.26,67.89,68.15,1495180.0,63.7042,63.9571,63.6105,63.8541,1495180.0
2023-12-07 13:00:00,68.14,68.17,68.08,68.12,469964.0,63.8447,63.8728,63.7885,63.826,469964.0
2023-12-07 14:00:00,68.12,68.15,68.07,68.09,901880.0,63.826,63.8541,63.7791,63.7979,901880.0
2023-12-07 15:00:00,68.09,68.18,68.05,68.06,2767836.0,63.7979,63.8822,63.7604,63.7698,2767836.0
2023-12-08 09:30:00,67.86,68.09,67.84,68.02,919495.0,63.5824,63.7979,63.5636,63.7323,919495.0
2023-12-08 10:00:00,68.03,68.33,68.02,68.25,1373089.0,63.7416,64.0227,63.7323,63.9478,1373089.0
2023-12-08 11:00:00,68.25,68.25,67.97,67.98,1564504.0,63.9478,63.9478,63.6854,63.6948,1564504.0
2023-12-08 12:00:00,67.98,68.09,67.9,68.09,575313.0,63.6948,63.7979,63.6198,63.7979,575313.0
2023-12-08 13:00:00,68.09,68.17,68.07,68.14,655159.0,63.7979,63.8728,63.7791,63.8447,655159.0
2023-12-08 14:00:00,68.13,68.23,68.13,68.22,669274.0,63.8353,63.929,63.8353,63.9197,669274.0
2023-12-08 15:00:00,68.22,68.26,68.17,68.24,1700155.0,63.9197,63.9571,63.8728,63.9384,1700155.0
2023-12-11 09:30:00,68.15,68.26,68.08,68.25,845716.0,63.8541,63.9571,63.7885,63.9478,845716.0
2023-12-11 10:00:00,68.25,68.3,68.18,68.24,1377984.0,63.9478,63.9946,63.8822,63.9384,1377984.0
2023-12-11 11:00:00,68.23,68.3,68.17,68.23,856685.0,63.929,63.9946,63.8728,63.929,856685.0
2023-12-11 12:00:00,68.23,68.29,68.22,68.25,388733.0,63.929,63.9853,63.9197,63.9478,388733.0
2023-12-11 13:00:00,68.25,68.37,68.21,68.36,753600.0,63.9478,64.0602,63.9103,64.0508,753600.0
2023-12-11 14:00:00,68.37,68.42,68.35,68.36,593442.0,64.0602,64.1071,64.0415,64.0508,593442.0
2023-12-11 15:00:00,68.37,68.4,68.35,68.37,1734641.0,64.0602,64.0883,64.0415,64.0602,1734641.0
2023-12-12 09:30:00,68.26,68.26,68.02,68.16,1350434.0,63.9571,63.9571,63.7323,63.8635,1350434.0
2023-12-12 10:00:00,68.15,68.32,68.1,68.31,1269468.0,63.8541,64.0134,63.8072,64.004,1269468.0
2023-12-12 11:00:00,68.31,68.35,68.23,68.27,1206650.0,64.004,64.0415,63.929,63.9665,1206650.0
2023-12-12 12:00:00,68.27,68.31,68.19,68.23,639730.0,63.9665,64.004,63.8916,63.929,639730.0
2023-12-12 13:00:00,68.22,68.38,68.2,68.36,679084.0,63.9197,64.0696,63.9009,64.0508,679084.0
2023-12-12 14:00:00,68.37,68.39,68.33,68.39,517402.0,64.0602,64.079,64.0227,64.079,517402.0
2023-12-12 15:00:00,68.39,68.46,68.38,68.45,930335.0,64.079,64.1445,64.0696,64.1352,930335.0
2023-12-13 09:30:00,68.52,68.52,68.37,68.41,556548.0,64.2008,64.2008,64.0602,64.0977,556548.0
2023-12-13 10:00:00,68.41,68.45,68.33,68.42,599485.0,64.0977,64.1352,64.0227,64.1071,599485.0
2023-12-13 11:00:00,68.42,68.44,68.27,68.31,695925.0,64.1071,64.1258,63.9665,64.004,695925.0
2023-12-13 12:00:00,68.31,68.34,68.23,68.25,706354.0,64.004,64.0321,63.929,63.9478,706354.0
2023-12-13 13:00:00,68.25,68.28,68.19,68.25,517300.0,63.9478,63.9759,63.8916,63.9478,517300.0
2023-12-13 14:00:00,68.26,69.47,68.26,69.45,1813235.0,63.9571,65.0909,63.9571,65.0721,1813235.0
2023-12-13 15:00:00,69.45,69.54,69.2,69.49,2027035.0,65.0721,65.1565,64.8379,65.1096,2027035.0
2023-12-14 09:30:00,69.93,70.13,69.93,70.12,1591703.0,65.5219,65.7093,65.5219,65.6999,1591703.0
2023-12-14 10:00:00,70.12,70.13,69.78,70.09,1835783.0,65.6999,65.7093,65.3813,65.6718,1835783.0
2023-12-14 11:00:00,70.09,70.25,70.08,70.22,2199360.0,65.6718,65.8217,65.6624,65.7936,2199360.0
2023-12-14 12:00:00,70.22,70.35,70.2,70.21,1424192.0,65.7936,65.9154,65.7749,65.7842,1424192.0
2023-12-14 13:00:00,70.21,70.22,69.85,69.92,1459940.0,65.7842,65.7936,65.4469,65.5125,1459940.0
2023-12-14 14:00:00,69.93,70.07,69.92,70.05,1035128.0,65.5219,65.6531,65.5125,65.6343,1035128.0
2023-12-14 15:00:00,70.05,70.11,70.01,70.08,1564752.0,65.6343,65.6905,65.5968,65.6624,1564752.0
2023-12-15 09:30:00,69.76,69.8,69.62,69.73,839437.0,65.3626,65.4001,65.2314,65.3345,839437.0
2023-12-15 10:00:00,69.74,69.89,69.74,69.83,1190228.0,65.3439,65.4844,65.3439,65.4282,1190228.0
2023-12-15 11:00:00,69.83,69.86,69.7,69.72,980128.0,65.4282,65.4563,65.3064,65.3251,980128.0
2023-12-15 12:00:00,69.73,69.78,69.65,69.66,1001964.0,65.3345,65.3813,65.2595,65.2689,1001964.0
2023-12-15 13:00:00,69.66,69.68,69.46,69.49,951363.0,65.2689,65.2876,65.0815,65.1096,951363.0
2023-12-15 14:00:00,69.49,69.54,69.44,69.48,821253.0,65.1096,65.1565,65.0628,65.1002,821253.0
2023-12-15 15:00:00,69.48,69.53,69.38,69.39,1761264.0,65.1002,65.1471,65.0065,65.0159,1761264.0
2023-12-18 09:30:00,69.69,69.75,69.53,69.59,778760.0,65.297,65.3532,65.1471,65.2033,778760.0
2023-12-18 10:00:00,69.58,69.62,69.39,69.42,1614644.0,65.1939,65.2314,65.0159,65.044,1614644.0
2023-12-18 11:00:00,69.42,69.54,69.42,69.52,1168899.0,65.044,65.1565,65.044,65.1377,1168899.0
2023-12-18 12:00:00,69.52,69.59,69.51,69.57,545470.0,65.1377,65.2033,65.1284,65.1846,545470.0
2023-12-18 13:00:00,69.57,69.57,69.51,69.56,445950.0,65.1846,65.1846,65.1284,65.1752,445950.0
2023-12-18 14:00:00,69.56,69.57,69.5,69.55,1184253.0,65.1752,65.1846,65.119,65.1658,1184253.0
2023-12-18 15:00:00,69.55,69.64,69.53,69.58,1594224.0,65.1658,65.2502,65.1471,65.1939,1594224.0
2023-12-19 09:30:00,69.98,70.23,69.98,70.21,594541.0,65.5687,65.803,65.5687,65.7842,594541.0
2023-12-19 10:00:00,70.22,70.23,70.12,70.21,808891.0,65.7936,65.803,65.6999,65.7842,808891.0
2023-12-19 11:00:00,70.2,70.24,70.14,70.17,975745.0,65.7749,65.8123,65.7186,65.7468,975745.0
2023-12-19 12:00:00,70.18,70.2,70.14,70.17,691240.0,65.7561,65.7749,65.7186,65.7468,691240.0
2023-12-19 13:00:00,70.16,70.18,70.1,70.14,649716.0,65.7374,65.7561,65.6812,65.7186,649716.0
2023-12-19 14:00:00,70.14,70.19,70.13,70.17,659552.0,65.7186,65.7655,65.7093,65.7468,659552.0
2023-12-19 15:00:00,70.17,70.22,70.13,70.2,2252771.0,65.7468,65.7936,65.7093,65.7749,2252771.0
2023-12-20 09:30:00,69.26,69.27,69.14,69.27,893532.0,65.8104,65.8199,65.6964,65.8199,893532.0
2023-12-20 10:00:00,69.26,69.36,69.2,69.31,1422615.0,65.8104,65.9055,65.7534,65.858,1422615.0
2023-12-20 11:00:00,69.31,69.42,69.3,69.31,803555.0,65.858,65.9625,65.8485,65.858,803555.0
2023-12-20 12:00:00,69.31,69.44,69.3,69.42,833582.0,65.858,65.9815,65.8485,65.9625,833582.0
2023-12-20 13:00:00,69.42,69.43,69.32,69.32,656992.0,65.9625,65.972,65.8675,65.8675,656992.0
2023-12-20 14:00:00,69.33,69.33,68.84,68.86,1120863.0,65.877,65.877,65.4114,65.4304,1120863.0
2023-12-20 15:00:00,68.85,68.93,68.5,68.53,4029939.0,65.4209,65.4969,65.0883,65.1168,4029939.0
2023-12-21 09:30:00,69.29,69.44,69.29,69.3,755816.0,65.8389,65.9815,65.8389,65.8485,755816.0
2023-12-21 10:00:00,69.31,69.38,69.14,69.36,1610943.0,65.858,65.9245,65.6964,65.9055,1610943.0
2023-12-21 11:00:00,69.36,69.46,69.34,69.38,801180.0,65.9055,66.0005,65.8865,65.9245,801180.0
2023-12-21 12:00:00,69.38,69.38,69.21,69.25,1176889.0,65.9245,65.9245,65.7629,65.8009,1176889.0
2023-12-21 13:00:00,69.25,69.34,69.16,69.33,1371310.0,65.8009,65.8865,65.7154,65.877,1371310.0
2023-12-21 14:00:00,69.32,69.45,69.3,69.41,1049118.0,65.8675,65.991,65.8485,65.953,1049118.0
2023-12-21 15:00:00,69.41,69.67,69.37,69.67,1566536.0,65.953,66.2,65.915,66.2,1566536.0
2023-12-22 09:30:00,69.87,69.95,69.84,69.92,1159303.0,66.3901,66.4661,66.3616,66.4376,1159303.0
2023-12-22 10:00:00,69.92,69.98,69.77,69.8,1090376.0,66.4376,66.4946,66.295,66.3235,1090376.0
2023-12-22 11:00:00,69.79,69.88,69.74,69.8,1121681.0,66.314,66.3996,66.2665,66.3235,1121681.0
2023-12-22 12:00:00,69.8,69.87,69.73,69.87,766135.0,66.3235,66.3901,66.257,66.3901,766135.0
2023-12-22 13:00:00,69.87,69.91,69.84,69.85,781737.0,66.3901,66.4281,66.3616,66.3711,781737.0
2023-12-22 14:00:00,69.85,69.85,69.57,69.81,900484.0,66.3711,66.3711,66.105,66.333,900484.0
2023-12-22 15:00:00,69.81,69.82,69.69,69.78,1516665.0,66.333,66.3426,66.219,66.3045,1516665.0
2023-12-26 09:30:00,69.91,69.96,69.63,69.87,356383.0,66.4281,66.4756,66.162,66.3901,356383.0
2023-12-26 10:00:00,69.87,69.98,69.85,69.88,801747.0,66.3901,66.4946,66.3711,66.3996,801747.0
2023-12-26 11:00:00,69.89,69.95,69.86,69.93,571869.0,66.4091,66.4661,66.3806,66.4471,571869.0
2023-12-26 12:00:00,69.93,69.99,69.89,69.96,888557.0,66.4471,66.5041,66.4091,66.4756,888557.0
2023-12-26 13:00:00,69.95,70.02,69.95,70.0,350859.0,66.4661,66.5326,66.4661,66.5136,350859.0
2023-12-26 14:00:00,70.0,70.12,69.99,70.11,841455.0,66.5136,66.6276,66.5041,66.6181,841455.0
2023-12-26 15:00:00,70.11,70.17,70.03,70.08,1032959.0,66.6181,66.6751,66.5421,66.5896,1032959.0
2023-12-27 09:30:00,70.14,70.22,70.1,70.2,950430.0,66.6466,66.7226,66.6086,66.7036,950430.0
2023-12-27 10:00:00,70.2,70.31,70.19,70.29,870143.0,66.7036,66.8081,66.6941,66.7891,870143.0
2023-12-27 11:00:00,70.29,70.5,70.25,70.44,970795.0,66.7891,66.9887,66.7511,66.9317,970795.0
2023-12-27 12:00:00,70.44,70.46,70.37,70.42,583815.0,66.9317,66.9507,66.8652,66.9127,583815.0
2023-12-27 13:00:00,70.42,70.51,70.41,70.45,1056960.0,66.9127,66.9982,66.9032,66.9412,1056960.0
2023-12-27 14:00:00,70.45,70.49,70.32,70.39,1089152.0,66.9412,66.9792,66.8176,66.8842,1089152.0
2023-12-27 15:00:00,70.39,70.49,70.38,70.48,1175706.0,66.8842,66.9792,66.8747,66.9697,1175706.0
2023-12-28 09:30:00,70.48,70.62,70.44,70.62,721730.0,66.9697,67.1027,66.9317,67.1027,721730.0
2023-12-28 10:00:00,70.62,70.66,70.54,70.58,1181440.0,67.1027,67.1407,67.0267,67.0647,1181440.0
2023-12-28 11:00:00,70.58,70.58,70.38,70.4,1164409.0,67.0647,67.0647,66.8747,66.8937,1164409.0
2023-12-28 12:00:00,70.4,70.46,70.38,70.44,800776.0,66.8937,66.9507,66.8747,66.9317,800776.0
2023-12-28 13:00:00,70.44,70.45,70.29,70.34,1048549.0,66.9317,66.9412,66.7891,66.8367,1048549.0
2023-12-28 14:00:00,70.34,70.36,70.31,70.35,768414.0,66.8367,66.8557,66.8081,66.8462,768414.0
2023-12-28 15:00:00,70.34,70.4,70.26,70.3,1929712.0,66.8367,66.8937,66.7606,66.7986,1929712.0
2023-12-29 09:30:00,70.39,70.52,70.37,70.51,588923.0,66.8842,67.0077,66.8652,66.9982,588923.0
2023-12-29 10:00:00,70.51,70.58,70.33,70.38,1128028.0,66.9982,67.0647,66.8272,66.8747,1128028.0
2023-12-29 11:00:00,70.38,70.42,70.17,70.28,884269.0,66.8747,66.9127,66.6751,66.7796,884269.0
2023-12-29 12:00:00,70.28,70.41,70.22,70.39,1331902.0,66.7796,66.9032,66.7226,66.8842,1331902.0
2023-12-29 13:00:00,70.38,70.43,70.29,70.37,827963.0,66.8747,66.9222,66.7891,66.8652,827963.0
2023-12-29 14:00:00,70.37,70.38,70.29,70.37,813938.0,66.8652,66.8747,66.7891,66.8652,813938.0
2023-12-29 15:00:00,70.37,70.43,70.29,70.35,1529474.0,66.8652,66.9222,66.7891,66.8462,1529474.0
2024-01-02 09:30:00,69.64,69.77,69.53,69.77,831195.0,66.1715,66.295,66.067,66.295,831195.0
2024-01-02 10:00:00,69.77,69.82,69.61,69.71,2019431.0,66.295,66.3426,66.143,66.238,2019431.0
2024-01-02 11:00:00,69.7,69.87,69.68,69.85,1074804.0,66.2285,66.3901,66.2095,66.3711,1074804.0
2024-01-02 12:00:00,69.86,69.91,69.78,69.83,1521189.0,66.3806,66.4281,66.3045,66.3521,1521189.0
2024-01-02 13:00:00,69.83,69.83,69.69,69.7,949469.0,66.3521,66.3521,66.219,66.2285,949469.0
2024-01-02 14:00:00,69.7,69.72,69.58,69.59,924694.0,66.2285,66.2475,66.1145,66.124,924694.0
2024-01-02 15:00:00,69.59,69.62,69.48,69.55,1710610.0,66.124,66.1525,66.0195,66.086,1710610.0
2024-01-03 09:30:00,68.88,68.97,68.8,68.88,890734.0,65.4494,65.5349,65.3734,65.4494,890734.0
2024-01-03 10:00:00,68.87,69.11,68.67,68.78,1334860.0,65.4399,65.6679,65.2498,65.3543,1334860.0
2024-01-03 11:00:00,68.81,68.94,68.79,68.91,861242.0,65.3829,65.5064,65.3639,65.4779,861242.0
2024-01-03 12:00:00,68.91,69.02,68.85,69.01,551069.0,65.4779,65.5824,65.4209,65.5729,551069.0
2024-01-03 13:00:00,69.01,69.09,68.99,69.01,581759.0,65.5729,65.6489,65.5539,65.5729,581759.0
2024-01-03 14:00:00,69.01,69.2,68.85,69.09,1330028.0,65.5729,65.7534,65.4209,65.6489,1330028.0
2024-01-03 15:00:00,69.09,69.11,68.95,69.0,1718344.0,65.6489,65.6679,65.5159,65.5634,1718344.0
2024-01-04 09:30:00,69.01,69.17,69.01,69.12,982947.0,65.5729,65.7249,65.5729,65.6774,982947.0
2024-01-04 10:00:00,69.12,69.43,69.11,69.37,820164.0,65.6774,65.972,65.6679,65.915,820164.0
2024-01-04 11:00:00,69.37,69.51,69.3,69.33,887317.0,65.915,66.048,65.8485,65.877,887317.0
2024-01-04 12:00:00,69.34,69.36,69.21,69.28,836974.0,65.8865,65.9055,65.7629,65.8294,836974.0
2024-01-04 13:00:00,69.27,69.3,69.22,69.25,842386.0,65.8199,65.8485,65.7724,65.8009,842386.0
2024-01-04 14:00:00,69.24,69.26,69.16,69.22,852933.0,65.7914,65.8104,65.7154,65.7724,852933.0
2024-01-04 15:00:00,69.22,69.27,69.13,69.18,1423989.0,65.7724,65.8199,65.6869,65.7344,1423989.0
2024-01-05 09:30:00,69.06,69.3,68.99,69.25,828224.0,65.6204,65.8485,65.5539,65.8009,828224.0
2024-01-05 10:00:00,69.25,69.8,69.25,69.69,1746488.0,65.8009,66.3235,65.8009,66.219,1746488.0
2024-01-05 11:00:00,69.68,69.7,69.4,69.41,1120897.0,66.2095,66.2285,65.9435,65.953,1120897.0
2024-01-05 12:00:00,69.41,69.41,69.18,69.23,651147.0,65.953,65.953,65.7344,65.7819,651147.0
2024-01-05 13:00:00,69.23,69.36,69.11,69.33,476009.0,65.7819,65.9055,65.6679,65.877,476009.0
2024-01-05 14:00:00,69.34,69.43,69.15,69.16,766227.0,65.8865,65.972,65.7059,65.7154,766227.0
2024-01-05 15:00:00,69.16,69.24,69.12,69.2,1192439.0,65.7154,65.7914,65.6774,65.7534,1192439.0
2024-01-08 09:30:00,69.32,69.49,69.28,69.48,1168582.0,65.8675,66.029,65.8294,66.0195,1168582.0
2024-01-08 10:00:00,69.47,69.67,69.39,69.61,1053991.0,66.01,66.2,65.934,66.143,1053991.0
2024-01-08 11:00:00,69.61,69.74,69.55,69.72,1762741.0,66.143,66.2665,66.086,66.2475,1762741.0
2024-01-08 12:00:00,69.73,69.79,69.69,69.76,1115757.0,66.257,66.314,66.219,66.2855,1115757.0
2024-01-08 13:00:00,69.76,69.79,69.66,69.76,685659.0,66.2855,66.314,66.1905,66.2855,685659.0
2024-01-08 14:00:00,69.76,69.91,69.73,69.9,694856.0,66.2855,66.4281,66.257,66.4186,694856.0
2024-01-08 15:00:00,69.9,69.96,69.82,69.94,978238.0,66.4186,66.4756,66.3426,66.4566,978238.0
2024-01-09 09:30:00,69.37,69.43,69.28,69.34,587174.0,65.915,65.972,65.8294,65.8865,587174.0
2024-01-09 10:00:00,69.34,69.5,69.27,69.3,1134378.0,65.8865,66.0385,65.8199,65.8485,1134378.0
2024-01-09 11:00:00,69.31,69.44,69.27,69.43,857091.0,65.858,65.9815,65.8199,65.972,857091.0
2024-01-09 12:00:00,69.44,69.45,69.39,69.42,578336.0,65.9815,65.991,65.934,65.9625,578336.0
2024-01-09 13:00:00,69.42,69.51,69.25,69.37,631451.0,65.9625,66.048,65.8009,65.915,631451.0
2024-01-09 14:00:00,69.38,69.4,69.27,69.33,439057.0,65.9245,65.9435,65.8199,65.877,439057.0
2024-01-09 15:00:00,69.34,69.4,69.27,69.37,1096910.0,65.8865,65.9435,65.8199,65.915,1096910.0
2024-01-10 09:30:00,69.59,69.7,69.57,69.64,1059025.0,66.124,66.2285,66.105,66.1715,1059025.0
2024-01-10 10:00:00,69.65,69.78,69.55,69.77,705842.0,66.181,66.3045,66.086,66.295,705842.0
2024-01-10 11:00:00,69.77,69.78,69.61,69.67,720554.0,66.295,66.3045,66.143,66.2,720554.0
2024-01-10 12:00:00,69.67,69.72,69.63,69.72,473685.0,66.2,66.2475,66.162,66.2475,473685.0
2024-01-10 13:00:00,69.72,69.75,69.63,69.75,607741.0,66.2475,66.276,66.162,66.276,607741.0
2024-01-10 14:00:00,69.75,69.86,69.73,69.86,798710.0,66.276,66.3806,66.257,66.3806,798710.0
2024-01-10 15:00:00,69.86,69.88,69.69,69.78,2054823.0,66.3806,66.3996,66.219,66.3045,2054823.0
2024-01-11 09:30:00,69.94,70.02,69.6,69.71,696325.0,66.4566,66.5326,66.1335,66.238,696325.0
2024-01-11 10:00:00,69.7,69.71,69.24,69.27,1437095.0,66.2285,66.238,65.7914,65.8199,1437095.0
2024-01-11 11:00:00,69.27,69.33,69.11,69.2,1231538.0,65.8199,65.877,65.6679,65.7534,1231538.0
2024-01-11 12:00:00,69.19,69.38,69.18,69.34,624793.0,65.7439,65.9245,65.7344,65.8865,624793.0
2024-01-11 13:00:00,69.34,69.59,69.32,69.58,760517.0,65.8865,66.124,65.8675,66.1145,760517.0
2024-01-11 14:00:00,69.58,69.78,69.56,69.76,608902.0,66.1145,66.3045,66.0955,66.2855,608902.0
2024-01-11 15:00:00,69.76,69.77,69.55,69.74,1718540.0,66.2855,66.295,66.086,66.2665,1718540.0
2024-01-12 09:30:00,70.19,70.43,70.16,70.17,848398.0,66.6941,66.9222,66.6656,66.6751,848398.0
2024-01-12 10:00:00,70.17,70.3,70.0,70.06,2200351.0,66.6751,66.7986,66.5136,66.5706,2200351.0
2024-01-12 11:00:00,70.06,70.14,69.95,69.98,1095552.0,66.5706,66.6466,66.4661,66.4946,1095552.0
2024-01-12 12:00:00,69.97,70.0,69.9,69.96,524112.0,66.4851,66.5136,66.4186,66.4756,524112.0
2024-01-12 13:00:00,69.97,70.09,69.96,70.09,438960.0,66.4851,66.5991,66.4756,66.5991,438960.0
2024-01-12 14:00:00,70.08,70.14,69.99,70.02,618115.0,66.5896,66.6466,66.5041,66.5326,618115.0
2024-01-12 15:00:00,70.01,70.07,69.94,70.03,1020718.0,66.5231,66.5801,66.4566,66.5421,1020718.0
2024-01-16 09:30:00,69.16,69.2,68.87,69.03,979292.0,65.7154,65.7534,65.4399,65.5919,979292.0
2024-01-16 10:00:00,69.04,69.23,68.95,69.2,1043114.0,65.6014,65.7819,65.5159,65.7534,1043114.0
2024-01-16 11:00:00,69.21,69.22,68.92,69.01,1960732.0,65.7629,65.7724,65.4874,65.5729,1960732.0
2024-01-16 12:00:00,69.01,69.02,68.74,68.76,1768859.0,65.5729,65.5824,65.3163,65.3353,1768859.0
2024-01-16 13:00:00,68.75,68.92,68.71,68.77,1297395.0,65.3258,65.4874,65.2878,65.3448,1297395.0
2024-01-16 14:00:00,68.77,68.8,68.65,68.78,1320878.0,65.3448,65.3734,65.2308,65.3543,1320878.0
2024-01-16 15:00:00,68.79,68.83,68.72,68.81,1683129.0,65.3639,65.4019,65.2973,65.3829,1683129.0
2024-01-17 09:30:00,67.86,67.91,67.67,67.68,891869.0,64.4802,64.5277,64.2996,64.3091,891869.0
2024-01-17 10:00:00,67.67,67.93,67.63,67.79,1321025.0,64.2996,64.5467,64.2616,64.4137,1321025.0
2024-01-17 11:00:00,67.79,68.01,67.79,67.97,1945493.0,64.4137,64.6227,64.4137,64.5847,1945493.0
2024-01-17 12:00:00,67.97,68.02,67.88,67.96,1816462.0,64.5847,64.6322,64.4992,64.5752,1816462.0
2024-01-17 13:00:00,67.97,68.0,67.81,67.9,1245657.0,64.5847,64.6132,64.4327,64.5182,1245657.0
2024-01-17 14:00:00,67.9,68.08,67.89,68.03,741741.0,64.5182,64.6892,64.5087,64.6417,741741.0
2024-01-17 15:00:00,68.04,68.16,67.95,68.13,1380953.0,64.6512,64.7652,64.5657,64.7367,1380953.0
2024-01-18 09:30:00,68.43,68.5,68.28,68.45,1163859.0,65.0218,65.0883,64.8793,65.0408,1163859.0
2024-01-18 10:00:00,68.45,68.57,68.35,68.38,1368906.0,65.0408,65.1548,64.9458,64.9743,1368906.0
2024-01-18 11:00:00,68.38,68.57,68.34,68.49,1138252.0,64.9743,65.1548,64.9363,65.0788,1138252.0
2024-01-18 12:00:00,68.49,68.5,68.32,68.37,1028070.0,65.0788,65.0883,64.9173,64.9648,1028070.0
2024-01-18 13:00:00,68.37,68.5,68.29,68.48,788057.0,64.9648,65.0883,64.8888,65.0693,788057.0
2024-01-18 14:00:00,68.48,68.64,68.46,68.6,779967.0,65.0693,65.2213,65.0503,65.1833,779967.0
2024-01-18 15:00:00,68.61,68.75,68.59,68.75,1668279.0,65.1928,65.3258,65.1738,65.3258,1668279.0
2024-01-19 09:30:00,68.53,68.55,68.31,68.5,1226722.0,65.1168,65.1358,64.9078,65.0883,1226722.0
2024-01-19 10:00:00,68.51,68.59,68.28,68.47,978012.0,65.0978,65.1738,64.8793,65.0598,978012.0
2024-01-19 11:00:00,68.47,68.57,68.36,68.47,768312.0,65.0598,65.1548,64.9553,65.0598,768312.0
2024-01-19 12:00:00,68.47,68.67,68.4,68.65,716982.0,65.0598,65.2498,64.9933,65.2308,716982.0
2024-01-19 13:00:00,68.65,68.74,68.57,68.74,847719.0,65.2308,65.3163,65.1548,65.3163,847719.0
2024-01-19 14:00:00,68.74,68.86,68.73,68.81,1080595.0,65.3163,65.4304,65.3068,65.3829,1080595.0
2024-01-19 15:00:00,68.81,68.88,68.77,68.87,1095406.0,65.3829,65.4494,65.3448,65.4399,1095406.0
2024-01-22 09:30:00,69.09,69.21,69.03,69.21,835164.0,65.6489,65.7629,65.5919,65.7629,835164.0
2024-01-22 10:00:00,69.22,69.32,69.14,69.18,1870837.0,65.7724,65.8675,65.6964,65.7344,1870837.0
2024-01-22 11:00:00,69.19,69.22,69.1,69.21,831223.0,65.7439,65.7724,65.6584,65.7629,831223.0
2024-01-22 12:00:00,69.21,69.23,69.12,69.19,862424.0,65.7629,65.7819,65.6774,65.7439,862424.0
2024-01-22 13:00:00,69.19,69.19,69.02,69.13,839275.0,65.7439,65.7439,65.5824,65.6869,839275.0
2024-01-22 14:00:00,69.14,69.15,68.99,69.07,903684.0,65.6964,65.7059,65.5539,65.6299,903684.0
2024-01-22 15:00:00,69.06,69.15,68.99,69.12,1919443.0,65.6204,65.7059,65.5539,65.6774,1919443.0
2024-01-23 09:30:00,68.79,68.91,68.77,68.86,1841963.0,65.3639,65.4779,65.3448,65.4304,1841963.0
2024-01-23 10:00:00,68.86,68.93,68.64,68.65,992007.0,65.4304,65.4969,65.2213,65.2308,992007.0
2024-01-23 11:00:00,68.65,68.78,68.61,68.68,826521.0,65.2308,65.3543,65.1928,65.2593,826521.0
2024-01-23 12:00:00,68.68,68.77,68.66,68.77,1086156.0,65.2593,65.3448,65.2403,65.3448,1086156.0
2024-01-23 13:00:00,68.77,68.81,68.73,68.8,374634.0,65.3448,65.3829,65.3068,65.3734,374634.0
2024-01-23 14:00:00,68.8,68.91,68.77,68.9,463574.0,65.3734,65.4779,65.3448,65.4684,463574.0
2024-01-23 15:00:00,68.9,68.97,68.87,68.94,1514309.0,65.4684,65.5349,65.4399,65.5064,1514309.0
2024-01-24 09:30:00,69.84,69.89,69.63,69.69,1069254.0,66.3616,66.4091,66.162,66.219,1069254.0
2024-01-24 10:00:00,69.69,69.77,69.57,69.7,722506.0,66.219,66.295,66.105,66.2285,722506.0
2024-01-24 11:00:00,69.7,69.78,69.6,69.77,981794.0,66.2285,66.3045,66.1335,66.295,981794.0
2024-01-24 12:00:00,69.76,69.86,69.73,69.86,489554.0,66.2855,66.3806,66.257,66.3806,489554.0
2024-01-24 13:00:00,69.86,69.86,69.59,69.66,932929.0,66.3806,66.3806,66.124,66.1905,932929.0
2024-01-24 14:00:00,69.66,69.66,69.46,69.58,690228.0,66.1905,66.1905,66.0005,66.1145,690228.0
2024-01-24 15:00:00,69.58,69.62,69.42,69.45,2300831.0,66.1145,66.1525,65.9625,65.991,2300831.0
2024-01-25 09:30:00,69.64,69.65,69.43,69.62,1160524.0,66.1715,66.181,65.972,66.1525,1160524.0
2024-01-25 10:00:00,69.62,69.63,69.3,69.32,1033161.0,66.1525,66.162,65.8485,65.8675,1033161.0
2024-01-25 11:00:00,69.32,69.47,69.28,69.45,590052.0,65.8675,66.01,65.8294,65.991,590052.0
2024-01-25 12:00:00,69.46,69.51,69.35,69.45,1657809.0,66.0005,66.048,65.896,65.991,1657809.0
2024-01-25 13:00:00,69.45,69.56,69.41,69.42,855725.0,65.991,66.0955,65.953,65.9625,855725.0
2024-01-25 14:00:00,69.42,69.57,69.36,69.56,869254.0,65.9625,66.105,65.9055,66.0955,869254.0
2024-01-25 15:00:00,69.56,69.64,69.52,69.64,1223858.0,66.0955,66.1715,66.0575,66.1715,1223858.0
2024-01-26 09:30:00,69.97,70.1,69.95,70.03,1384960.0,66.4851,66.6086,66.4661,66.5421,1384960.0
2024-01-26 10:00:00,70.03,70.06,69.9,70.02,888373.0,66.5421,66.5706,66.4186,66.5326,888373.0
2024-01-26 11:00:00,70.03,70.06,69.94,70.04,963700.0,66.5421,66.5706,66.4566,66.5516,963700.0
2024-01-26 12:00:00,70.05,70.09,69.88,69.94,924881.0,66.5611,66.5991,66.3996,66.4566,924881.0
2024-01-26 13:00:00,69.93,70.0,69.86,69.9,471693.0,66.4471,66.5136,66.3806,66.4186,471693.0
2024-01-26 14:00:00,69.9,70.04,69.89,70.01,910075.0,66.4186,66.5516,66.4091,66.5231,910075.0
2024-01-26 15:00:00,70.0,70.01,69.92,69.94,1109687.0,66.5136,66.5231,66.4376,66.4566,1109687.0
2024-01-29 09:30:00,69.89,69.91,69.82,69.9,609427.0,66.4091,66.4281,66.3426,66.4186,609427.0
2024-01-29 10:00:00,69.91,69.91,69.79,69.83,1492068.0,66.4281,66.4281,66.314,66.3521,1492068.0
2024-01-29 11:00:00,69.83,69.92,69.81,69.92,984379.0,66.3521,66.4376,66.333,66.4376,984379.0
2024-01-29 12:00:00,69.92,69.96,69.88,69.9,960709.0,66.4376,66.4756,66.3996,66.4186,960709.0
2024-01-29 13:00:00,69.9,69.94,69.85,69.92,376850.0,66.4186,66.4566,66.3711,66.4376,376850.0
2024-01-29 14:00:00,69.91,70.06,69.9,70.06,993240.0,66.4281,66.5706,66.4186,66.5706,993240.0
2024-01-29 15:00:00,70.06,70.4,70.05,70.32,2127005.0,66.5706,66.8937,66.5611,66.8176,2127005.0
2024-01-30 09:30:00,70.22,70.27,70.12,70.26,688527.0,66.7226,66.7701,66.6276,66.7606,688527.0
2024-01-30 10:00:00,70.26,70.3,69.94,70.01,1425306.0,66.7606,66.7986,66.4566,66.5231,1425306.0
2024-01-30 11:00:00,70.0,70.17,70.0,70.17,548941.0,66.5136,66.6751,66.5136,66.6751,548941.0
2024-01-30 12:00:00,70.17,70.2,70.05,70.08,652278.0,66.6751,66.7036,66.5611,66.5896,652278.0
2024-01-30 13:00:00,70.08,70.15,70.04,70.12,577108.0,66.5896,66.6561,66.5516,66.6276,577108.0
2024-01-30 14:00:00,70.13,70.26,70.1,70.25,473025.0,66.6371,66.7606,66.6086,66.7511,473025.0
2024-01-30 15:00:00,70.25,70.27,70.18,70.22,1403449.0,66.7511,66.7701,66.6846,66.7226,1403449.0
2024-01-31 09:30:00,70.5,70.74,70.5,70.69,1223002.0,66.9887,67.2167,66.9887,67.1692,1223002.0
2024-01-31 10:00:00,70.68,70.72,70.43,70.48,1131129.0,67.1597,67.1977,66.9222,66.9697,1131129.0
2024-01-31 11:00:00,70.48,70.56,70.31,70.39,1288096.0,66.9697,67.0457,66.8081,66.8842,1288096.0
2024-01-31 12:00:00,70.38,70.42,70.28,70.42,706250.0,66.8747,66.9127,66.7796,66.9127,706250.0
2024-01-31 13:00:00,70.42,70.44,70.34,70.4,527279.0,66.9127,66.9317,66.8367,66.8937,527279.0
2024-01-31 14:00:00,70.4,70.69,70.13,70.31,2762353.0,66.8937,67.1692,66.6371,66.8081,2762353.0
2024-01-31 15:00:00,70.32,70.32,69.76,69.87,3184994.0,66.8176,66.8176,66.2855,66.3901,3184994.0
2024-02-01 09:30:00,70.04,70.17,70.0,70.12,1321302.0,66.5516,66.6751,66.5136,66.6276,1321302.0
2024-02-01 10:00:00,70.12,70.2,69.92,69.93,3014329.0,66.6276,66.7036,66.4376,66.4471,3014329.0
2024-02-01 11:00:00,69.93,70.25,69.88,70.21,890863.0,66.4471,66.7511,66.3996,66.7131,890863.0
2024-02-01 12:00:00,70.22,70.48,70.21,70.41,1080213.0,66.7226,66.9697,66.7131,66.9032,1080213.0
2024-02-01 13:00:00,70.4,70.45,70.27,70.42,1307969.0,66.8937,66.9412,66.7701,66.9127,1307969.0
2024-02-01 14:00:00,70.42,70.55,70.4,70.52,1826377.0,66.9127,67.0362,66.8937,67.0077,1826377.0
2024-02-01 15:00:00,70.53,70.58,70.5,70.57,2007970.0,67.0172,67.0647,66.9887,67.0552,2007970.0
2024-02-02 09:30:00,70.0,70.03,69.8,69.92,1235566.0,66.5136,66.5421,66.3235,66.4376,1235566.0
2024-02-02 10:00:00,69.92,69.97,69.72,69.9,1062610.0,66.4376,66.4851,66.2475,66.4186,1062610.0
2024-02-02 11:00:00,69.9,69.91,69.71,69.76,1037857.0,66.4186,66.4281,66.238,66.2855,1037857.0
2024-02-02 12:00:00,69.76,69.88,69.66,69.78,920786.0,66.2855,66.3996,66.1905,66.3045,920786.0
2024-02-02 13:00:00,69.78,69.88,69.77,69.86,808701.0,66.3045,66.3996,66.295,66.3806,808701.0
2024-02-02 14:00:00,69.86,69.99,69.85,69.97,863630.0,66.3806,66.5041,66.3711,66.4851,863630.0
2024-02-02 15:00:00,69.97,70.03,69.93,69.97,1536961.0,66.4851,66.5421,66.4471,66.4851,1536961.0
2024-02-05 09:30:00,69.54,69.6,69.44,69.57,874683.0,66.0765,66.1335,65.9815,66.105,874683.0
2024-02-05 10:00:00,69.57,69.57,69.2,69.27,1131560.0,66.105,66.105,65.7534,65.8199,1131560.0
2024-02-05 11:00:00,69.27,69.45,69.23,69.45,808265.0,65.8199,65.991,65.7819,65.991,808265.0
2024-02-05 12:00:00,69.45,69.59,69.43,69.57,1022024.0,65.991,66.124,65.972,66.105,1022024.0
2024-02-05 13:00:00,69.57,69.67,69.54,69.64,682557.0,66.105,66.2,66.0765,66.1715,682557.0
2024-02-05 14:00:00,69.65,69.73,69.61,69.69,891744.0,66.181,66.257,66.143,66.219,891744.0
2024-02-05 15:00:00,69.7,69.7,69.55,69.57,1489543.0,66.2285,66.2285,66.086,66.105,1489543.0
2024-02-06 09:30:00,69.56,69.77,69.52,69.7,1513358.0,66.0955,66.295,66.0575,66.2285,1513358.0
2024-02-06 10:00:00,69.7,69.84,69.62,69.8,1448826.0,66.2285,66.3616,66.1525,66.3235,1448826.0
2024-02-06 11:00:00,69.8,69.87,69.74,69.77,981526.0,66.3235,66.3901,66.2665,66.295,981526.0
2024-02-06 12:00:00,69.76,69.86,69.73,69.83,862070.0,66.2855,66.3806,66.257,66.3521,862070.0
2024-02-06 13:00:00,69.83,69.91,69.75,69.91,712536.0,66.3521,66.4281,66.276,66.4281,712536.0
2024-02-06 14:00:00,69.91,69.91,69.76,69.88,1016269.0,66.4281,66.4281,66.2855,66.3996,1016269.0
2024-02-06 15:00:00,69.89,70.02,69.87,70.01,1079632.0,66.4091,66.5326,66.3901,66.5231,1079632.0
2024-02-07 09:30:00,69.97,70.08,69.93,69.97,652793.0,66.4851,66.5896,66.4471,66.4851,652793.0
2024-02-07 10:00:00,69.98,70.08,69.88,69.9,1143646.0,66.4946,66.5896,66.3996,66.4186,1143646.0
2024-02-07 11:00:00,69.9,69.97,69.81,69.93,725976.0,66.4186,66.4851,66.333,66.4471,725976.0
2024-02-07 12:00:00,69.94,69.95,69.87,69.92,713949.0,66.4566,66.4661,66.3901,66.4376,713949.0
2024-02-07 13:00:00,69.92,70.05,69.9,69.98,1336274.0,66.4376,66.5611,66.4186,66.4946,1336274.0
2024-02-07 14:00:00,69.97,70.04,69.95,70.01,802531.0,66.4851,66.5516,66.4661,66.5231,802531.0
2024-02-07 15:00:00,70.01,70.04,69.95,69.97,955110.0,66.5231,66.5516,66.4661,66.4851,955110.0
2024-02-08 09:30:00,69.85,69.9,69.75,69.8,606808.0,66.3711,66.4186,66.276,66.3235,606808.0
2024-02-08 10:00:00,69.8,69.83,69.67,69.73,1005009.0,66.3235,66.3521,66.2,66.257,1005009.0
2024-02-08 11:00:00,69.73,69.77,69.63,69.77,1055076.0,66.257,66.295,66.162,66.295,1055076.0
2024-02-08 12:00:00,69.77,69.79,69.65,69.73,3332057.0,66.295,66.314,66.181,66.257,3332057.0
2024-02-08 13:00:00,69.72,69.87,69.72,69.82,1641857.0,66.2475,66.3901,66.2475,66.3426,1641857.0
2024-02-08 14:00:00,69.82,69.84,69.73,69.8,548749.0,66.3426,66.3616,66.257,66.3235,548749.0
2024-02-08 15:00:00,69.8,69.89,69.8,69.86,3471613.0,66.3235,66.4091,66.3235,66.3806,3471613.0
2024-02-09 09:30:00,69.85,69.91,69.76,69.81,750390.0,66.3711,66.4281,66.2855,66.333,750390.0
2024-02-09 10:00:00,69.81,69.85,69.69,69.84,1444728.0,66.333,66.3711,66.219,66.3616,1444728.0
2024-02-09 11:00:00,69.84,69.88,69.75,69.78,752315.0,66.3616,66.3996,66.276,66.3045,752315.0
2024-02-09 12:00:00,69.78,69.95,69.77,69.94,656252.0,66.3045,66.4661,66.295,66.4566,656252.0
2024-02-09 13:00:00,69.94,70.07,69.94,70.04,692372.0,66.4566,66.5801,66.4566,66.5516,692372.0
2024-02-09 14:00:00,70.03,70.12,70.03,70.04,566653.0,66.5421,66.6276,66.5421,66.5516,566653.0
2024-02-09 15:00:00,70.04,70.11,70.0,70.1,1091816.0,66.5516,66.6181,66.5136,66.6086,1091816.0
2024-02-12 09:30:00,70.05,70.24,70.05,70.22,882690.0,66.5611,66.7416,66.5611,66.7226,882690.0
2024-02-12 10:00:00,70.22,70.23,70.13,70.22,857674.0,66.7226,66.7321,66.6371,66.7226,857674.0
2024-02-12 11:00:00,70.22,70.34,70.2,70.3,597244.0,66.7226,66.8367,66.7036,66.7986,597244.0
2024-02-12 12:00:00,70.31,70.4,70.29,70.4,592228.0,66.8081,66.8937,66.7891,66.8937,592228.0
2024-02-12 13:00:00,70.4,70.44,70.27,70.33,456993.0,66.8937,66.9317,66.7701,66.8272,456993.0
2024-02-12 14:00:00,70.32,70.35,70.13,70.16,759627.0,66.8176,66.8462,66.6371,66.6656,759627.0
2024-02-12 15:00:00,70.16,70.26,70.15,70.24,1122826.0,66.6656,66.7606,66.6561,66.7416,1122826.0
2024-02-13 09:30:00,69.45,69.54,69.3,69.31,1142940.0,65.991,66.0765,65.8485,65.858,1142940.0
2024-02-13 10:00:00,69.31,69.43,69.18,69.35,1647213.0,65.858,65.972,65.7344,65.896,1647213.0
2024-02-13 11:00:00,69.35,69.49,69.35,69.39,1044767.0,65.896,66.029,65.896,65.934,1044767.0
2024-02-13 12:00:00,69.39,69.4,69.25,69.28,778169.0,65.934,65.9435,65.8009,65.8294,778169.0
2024-02-13 13:00:00,69.28,69.29,69.12,69.15,391755.0,65.8294,65.8389,65.6774,65.7059,391755.0
2024-02-13 14:00:00,69.14,69.14,68.89,68.92,2310491.0,65.6964,65.6964,65.4589,65.4874,2310491.0
2024-02-13 15:00:00,68.92,69.14,68.88,69.13,2248095.0,65.4874,65.6964,65.4494,65.6869,2248095.0
2024-02-14 09:30:00,69.57,69.65,69.53,69.61,741237.0,66.105,66.181,66.067,66.143,741237.0
2024-02-14 10:00:00,69.61,69.72,69.57,69.63,1046935.0,66.143,66.2475,66.105,66.162,1046935.0
2024-02-14 11:00:00,69.63,69.73,69.57,69.66,1684964.0,66.162,66.257,66.105,66.1905,1684964.0
2024-02-14 12:00:00,69.66,69.77,69.53,69.75,648990.0,66.1905,66.295,66.067,66.276,648990.0
2024-02-14 13:00:00,69.76,69.84,69.67,69.74,1854028.0,66.2855,66.3616,66.2,66.2665,1854028.0
2024-02-14 14:00:00,69.75,69.82,69.64,69.78,790597.0,66.276,66.3426,66.1715,66.3045,790597.0
2024-02-14 15:00:00,69.79,69.93,69.78,69.92,1728575.0,66.314,66.4471,66.3045,66.4376,1728575.0
2024-02-15 09:30:00,70.22,70.47,70.21,70.44,1040984.0,66.7226,66.9602,66.7131,66.9317,1040984.0
2024-02-15 10:00:00,70.45,70.57,70.39,70.42,1251833.0,66.9412,67.0552,66.8842,66.9127,1251833.0
2024-02-15 11:00:00,70.42,70.43,70.29,70.38,1183671.0,66.9127,66.9222,66.7891,66.8747,1183671.0
2024-02-15 12:00:00,70.38,70.5,70.38,70.45,543840.0,66.8747,66.9887,66.8747,66.9412,543840.0
2024-02-15 13:00:00,70.45,70.6,70.42,70.59,672853.0,66.9412,67.0837,66.9127,67.0742,672853.0
2024-02-15 14:00:00,70.59,70.69,70.58,70.67,2678412.0,67.0742,67.1692,67.0647,67.1502,2678412.0
2024-02-15 15:00:00,70.67,70.69,70.6,70.68,1456072.0,67.1502,67.1692,67.0837,67.1597,1456072.0
2024-02-16 09:30:00,70.68,70.7,70.53,70.59,888422.0,67.1597,67.1787,67.0172,67.0742,888422.0
2024-02-16 10:00:00,70.58,70.88,70.52,70.83,1448904.0,67.0647,67.3498,67.0077,67.3022,1448904.0
2024-02-16 11:00:00,70.84,70.97,70.82,70.94,741720.0,67.3117,67.4353,67.2927,67.4068,741720.0
2024-02-16 12:00:00,70.94,70.99,70.86,70.98,736416.0,67.4068,67.4543,67.3308,67.4448,736416.0
2024-02-16 13:00:00,70.98,71.02,70.84,71.02,1084051.0,67.4448,67.4828,67.3117,67.4828,1084051.0
2024-02-16 14:00:00,71.02,71.07,70.77,70.83,1455675.0,67.4828,67.5303,67.2452,67.3022,1455675.0
2024-02-16 15:00:00,70.82,70.87,70.73,70.78,1294704.0,67.2927,67.3403,67.2072,67.2547,1294704.0
2024-02-20 09:30:00,71.2,71.27,71.08,71.13,769998.0,67.6538,67.7203,67.5398,67.5873,769998.0
2024-02-20 10:00:00,71.14,71.19,71.02,71.18,1097222.0,67.5968,67.6443,67.4828,67.6348,1097222.0
2024-02-20 11:00:00,71.18,71.21,70.99,71.0,752619.0,67.6348,67.6633,67.4543,67.4638,752619.0
2024-02-20 12:00:00,70.99,70.99,70.85,70.97,822682.0,67.4543,67.4543,67.3213,67.4353,822682.0
2024-02-20 13:00:00,70.98,70.99,70.88,70.99,717006.0,67.4448,67.4543,67.3498,67.4543,717006.0
2024-02-20 14:00:00,70.99,71.03,70.91,71.02,919281.0,67.4543,67.4923,67.3783,67.4828,919281.0
2024-02-20 15:00:00,71.02,71.07,70.94,71.05,1919794.0,67.4828,67.5303,67.4068,67.5113,1919794.0
2024-02-21 09:30:00,70.9,71.04,70.86,71.0,1048213.0,67.3688,67.5018,67.3308,67.4638,1048213.0
2024-02-21 10:00:00,71.0,71.05,70.87,70.88,977977.0,67.4638,67.5113,67.3403,67.3498,977977.0
2024-02-21 11:00:00,70.88,71.0,70.87,70.98,1046060.0,67.3498,67.4638,67.3403,67.4448,1046060.0
2024-02-21 12:00:00,70.98,70.98,70.84,70.92,628527.0,67.4448,67.4448,67.3117,67.3878,628527.0
2024-02-21 13:00:00,70.92,70.93,70.76,70.92,1899950.0,67.3878,67.3973,67.2357,67.3878,1899950.0
2024-02-21 14:00:00,70.91,71.04,70.81,70.91,1159847.0,67.3783,67.5018,67.2832,67.3783,1159847.0
2024-02-21 15:00:00,70.9,71.12,70.79,71.1,2042346.0,67.3688,67.5778,67.2642,67.5588,2042346.0
2024-02-22 09:30:00,71.67,71.82,71.61,71.78,982475.0,68.1004,68.2429,68.0434,68.2049,982475.0
2024-02-22 10:00:00,71.78,71.79,71.55,71.56,2135515.0,68.2049,68.2144,67.9864,67.9959,2135515.0
2024-02-22 11:00:00,71.57,71.69,71.54,71.61,969057.0,68.0054,68.1194,67.9769,68.0434,969057.0
2024-02-22 12:00:00,71.6,71.74,71.58,71.72,727094.0,68.0339,68.1669,68.0149,68.1479,727094.0
2024-02-22 13:00:00,71.72,71.79,71.65,71.78,758269.0,68.1479,68.2144,68.0814,68.2049,758269.0
2024-02-22 14:00:00,71.78,71.89,71.74,71.78,959013.0,68.2049,68.3095,68.1669,68.2049,959013.0
2024-02-22 15:00:00,71.78,71.88,71.76,71.85,1070547.0,68.2049,68.3,68.1859,68.2714,1070547.0
2024-02-23 09:30:00,71.93,71.98,71.9,71.97,662758.0,68.3475,68.395,68.319,68.3855,662758.0
2024-02-23 10:00:00,71.97,72.0,71.88,71.94,748323.0,68.3855,68.414,68.3,68.357,748323.0
2024-02-23 11:00:00,71.94,72.01,71.82,71.99,717969.0,68.357,68.4235,68.2429,68.4045,717969.0
2024-02-23 12:00:00,72.0,72.05,71.93,71.98,661040.0,68.414,68.4615,68.3475,68.395,661040.0
2024-02-23 13:00:00,71.99,72.04,71.96,71.98,414127.0,68.4045,68.452,68.376,68.395,414127.0
2024-02-23 14:00:00,71.98,71.99,71.87,71.95,514432.0,68.395,68.4045,68.2904,68.3665,514432.0
2024-02-23 15:00:00,71.96,71.98,71.88,71.91,1290753.0,68.376,68.395,68.3,68.3285,1290753.0
2024-02-26 09:30:00,71.96,71.99,71.91,71.97,746968.0,68.376,68.4045,68.3285,68.3855,746968.0
2024-02-26 10:00:00,71.97,71.98,71.86,71.87,851305.0,68.3855,68.395,68.2809,68.2904,851305.0
2024-02-26 11:00:00,71.88,71.9,71.82,71.88,729003.0,68.3,68.319,68.2429,68.3,729003.0
2024-02-26 12:00:00,71.88,71.91,71.81,71.84,690992.0,68.3,68.3285,68.2334,68.2619,690992.0
2024-02-26 13:00:00,71.84,71.86,71.69,71.79,726120.0,68.2619,68.2809,68.1194,68.2144,726120.0
2024-02-26 14:00:00,71.79,71.87,71.79,71.83,574891.0,68.2144,68.2904,68.2144,68.2524,574891.0
2024-02-26 15:00:00,71.83,71.91,71.82,71.85,1127515.0,68.2524,68.3285,68.2429,68.2714,1127515.0
2024-02-27 09:30:00,71.9,71.96,71.84,71.94,549480.0,68.319,68.376,68.2619,68.357,549480.0
2024-02-27 10:00:00,71.96,72.06,71.92,72.06,916988.0,68.376,68.471,68.338,68.471,916988.0
2024-02-27 11:00:00,72.06,72.09,71.99,72.03,558475.0,68.471,68.4995,68.4045,68.4425,558475.0
2024-02-27 12:00:00,72.03,72.04,71.93,71.95,530634.0,68.4425,68.452,68.3475,68.3665,530634.0
2024-02-27 13:00:00,71.95,72.05,71.92,72.02,607284.0,68.3665,68.4615,68.338,68.433,607284.0
2024-02-27 14:00:00,72.02,72.03,71.93,72.0,634418.0,68.433,68.4425,68.3475,68.414,634418.0
2024-02-27 15:00:00,72.0,72.05,71.96,72.02,1155472.0,68.414,68.4615,68.376,68.433,1155472.0
2024-02-28 09:30:00,71.57,71.61,71.52,71.56,1002303.0,68.0054,68.0434,67.9579,67.9959,1002303.0
2024-02-28 10:00:00,71.56,71.63,71.54,71.62,1111536.0,67.9959,68.0624,67.9769,68.0529,1111536.0
2024-02-28 11:00:00,71.61,71.69,71.57,71.68,1005342.0,68.0434,68.1194,68.0054,68.1099,1005342.0
2024-02-28 12:00:00,71.69,71.73,71.57,71.64,468807.0,68.1194,68.1574,68.0054,68.0719,468807.0
2024-02-28 13:00:00,71.63,71.71,71.58,71.65,713984.0,68.0624,68.1384,68.0149,68.0814,713984.0
2024-02-28 14:00:00,71.65,71.66,71.51,71.56,1042450.0,68.0814,68.0909,67.9484,67.9959,1042450.0
2024-02-28 15:00:00,71.56,71.64,71.55,71.6,2125986.0,67.9959,68.0719,67.9864,68.0339,2125986.0
2024-02-29 09:30:00,71.99,72.06,71.92,72.04,884191.0,68.4045,68.471,68.338,68.452,884191.0
2024-02-29 10:00:00,72.04,72.1,71.75,71.77,974378.0,68.452,68.509,68.1764,68.1954,974378.0
2024-02-29 11:00:00,71.77,71.78,71.46,71.57,1000710.0,68.1954,68.2049,67.9009,68.0054,1000710.0
2024-02-29 12:00:00,71.57,71.62,71.48,71.62,581981.0,68.0054,68.0529,67.9199,68.0529,581981.0
2024-02-29 13:00:00,71.62,71.74,71.6,71.73,646454.0,68.0529,68.1669,68.0339,68.1574,646454.0
2024-02-29 14:00:00,71.73,71.77,71.61,71.67,900019.0,68.1574,68.1954,68.0434,68.1004,900019.0
2024-02-29 15:00:00,71.68,71.84,71.65,71.78,1822360.0,68.1099,68.2619,68.0814,68.2049,1822360.0
2024-03-01 09:30:00,72.12,72.12,71.81,71.84,1364666.0,68.528,68.528,68.2334,68.2619,1364666.0
2024-03-01 10:00:00,71.84,72.43,71.84,72.4,1815390.0,68.2619,68.8226,68.2619,68.7941,1815390.0
2024-03-01 11:00:00,72.39,72.42,72.28,72.38,878749.0,68.7846,68.8131,68.68,68.775,878749.0
2024-03-01 12:00:00,72.38,72.46,72.35,72.43,909068.0,68.775,68.8511,68.7465,68.8226,909068.0
2024-03-01 13:00:00,72.42,72.5,72.37,72.5,591813.0,68.8131,68.8891,68.7655,68.8891,591813.0
2024-03-01 14:00:00,72.5,72.55,72.46,72.51,792620.0,68.8891,68.9366,68.8511,68.8986,792620.0
2024-03-01 15:00:00,72.5,72.52,72.44,72.51,1340316.0,68.8891,68.9081,68.8321,68.8986,1340316.0
2024-03-04 09:30:00,72.23,72.31,72.22,72.28,1541112.0,68.6325,68.7085,68.623,68.68,1541112.0
2024-03-04 10:00:00,72.28,72.3,72.18,72.27,4131761.0,68.68,68.699,68.585,68.6705,4131761.0
2024-03-04 11:00:00,72.28,72.39,72.27,72.38,865359.0,68.68,68.7846,68.6705,68.775,865359.0
2024-03-04 12:00:00,72.38,72.44,72.33,72.39,875543.0,68.775,68.8321,68.7275,68.7846,875543.0
2024-03-04 13:00:00,72.39,72.4,72.29,72.33,515919.0,68.7846,68.7941,68.6895,68.7275,515919.0
2024-03-04 14:00:00,72.34,72.45,72.31,72.41,951016.0,68.737,68.8416,68.7085,68.8036,951016.0
2024-03-04 15:00:00,72.41,72.42,72.29,72.31,1480084.0,68.8036,68.8131,68.6895,68.7085,1480084.0
2024-03-05 09:30:00,72.37,72.37,72.31,72.36,1326927.0,68.7655,68.7655,68.7085,68.756,1326927.0
2024-03-05 10:00:00,72.36,72.61,72.31,72.36,1736075.0,68.756,68.9936,68.7085,68.756,1736075.0
2024-03-05 11:00:00,72.36,72.37,72.23,72.28,1354026.0,68.756,68.7655,68.6325,68.68,1354026.0
2024-03-05 12:00:00,72.29,72.38,72.27,72.34,704788.0,68.6895,68.775,68.6705,68.737,704788.0
2024-03-05 13:00:00,72.34,72.35,72.18,72.19,679553.0,68.737,68.7465,68.585,68.5945,679553.0
2024-03-05 14:00:00,72.19,72.27,72.06,72.08,987409.0,68.5945,68.6705,68.471,68.49,987409.0
2024-03-05 15:00:00,72.08,72.19,71.97,72.15,1669901.0,68.49,68.5945,68.3855,68.5565,1669901.0
2024-03-06 09:30:00,72.98,73.04,72.94,72.98,1081769.0,69.3452,69.4022,69.3072,69.3452,1081769.0
2024-03-06 10:00:00,72.99,73.08,72.88,73.05,1559251.0,69.3547,69.4402,69.2501,69.4117,1559251.0
2024-03-06 11:00:00,73.05,73.27,73.01,73.21,1049012.0,69.4117,69.6207,69.3737,69.5637,1049012.0
2024-03-06 12:00:00,73.21,73.29,73.13,73.16,902927.0,69.5637,69.6397,69.4877,69.5162,902927.0
2024-03-06 13:00:00,73.16,73.29,73.04,73.12,885519.0,69.5162,69.6397,69.4022,69.4782,885519.0
2024-03-06 14:00:00,73.1,73.11,72.96,73.05,1569796.0,69.4592,69.4687,69.3262,69.4117,1569796.0
2024-03-06 15:00:00,73.04,73.09,72.96,73.06,1607470.0,69.4022,69.4497,69.3262,69.4212,1607470.0
2024-03-07 09:30:00,73.59,73.79,73.55,73.76,678917.0,69.9248,70.1148,69.8868,70.0863,678917.0
2024-03-07 10:00:00,73.75,73.84,73.63,73.78,884447.0,70.0768,70.1623,69.9628,70.1053,884447.0
2024-03-07 11:00:00,73.77,73.94,73.74,73.91,777969.0,70.0958,70.2574,70.0673,70.2288,777969.0
2024-03-07 12:00:00,73.91,73.93,73.77,73.88,838827.0,70.2288,70.2478,70.0958,70.2003,838827.0
2024-03-07 13:00:00,73.88,74.01,73.86,73.99,656417.0,70.2003,70.3239,70.1813,70.3049,656417.0
2024-03-07 14:00:00,73.99,74.0,73.9,73.91,1151711.0,70.3049,70.3144,70.2193,70.2288,1151711.0
2024-03-07 15:00:00,73.91,73.94,73.83,73.92,1567421.0,70.2288,70.2574,70.1528,70.2383,1567421.0
2024-03-08 09:30:00,74.16,74.24,74.07,74.13,641024.0,70.4664,70.5424,70.3809,70.4379,641024.0
2024-03-08 10:00:00,74.14,74.23,74.01,74.2,757178.0,70.4474,70.5329,70.3239,70.5044,757178.0
2024-03-08 11:00:00,74.2,74.2,73.82,73.84,1283352.0,70.5044,70.5044,70.1433,70.1623,1283352.0
2024-03-08 12:00:00,73.84,73.95,73.7,73.73,1457587.0,70.1623,70.2669,70.0293,70.0578,1457587.0
2024-03-08 13:00:00,73.72,73.75,73.57,73.66,1107627.0,70.0483,70.0768,69.9058,69.9913,1107627.0
2024-03-08 14:00:00,73.66,73.87,73.66,73.81,852374.0,69.9913,70.1908,69.9913,70.1338,852374.0
2024-03-08 15:00:00,73.81,73.87,73.67,73.69,2060530.0,70.1338,70.1908,70.0008,70.0198,2060530.0
2024-03-11 09:30:00,73.17,73.24,73.06,73.06,1419622.0,69.5257,69.5922,69.4212,69.4212,1419622.0
2024-03-11 10:00:00,73.07,73.09,72.89,73.01,910459.0,69.4307,69.4497,69.2596,69.3737,910459.0
2024-03-11 11:00:00,73.03,73.11,72.93,73.09,805475.0,69.3927,69.4687,69.2977,69.4497,805475.0
2024-03-11 12:00:00,73.09,73.21,73.04,73.2,757027.0,69.4497,69.5637,69.4022,69.5542,757027.0
2024-03-11 13:00:00,73.19,73.25,73.13,73.19,884324.0,69.5447,69.6017,69.4877,69.5447,884324.0
2024-03-11 14:00:00,73.19,73.26,73.15,73.25,903967.0,69.5447,69.6112,69.5067,69.6017,903967.0
2024-03-11 15:00:00,73.25,73.25,73.16,73.25,1218117.0,69.6017,69.6017,69.5162,69.6017,1218117.0
2024-03-12 09:30:00,73.35,73.39,73.07,73.36,595842.0,69.6967,69.7347,69.4307,69.7062,595842.0
2024-03-12 10:00:00,73.36,73.58,73.27,73.54,760014.0,69.7062,69.9153,69.6207,69.8773,760014.0
2024-03-12 11:00:00,73.55,73.73,73.51,73.71,910390.0,69.8868,70.0578,69.8488,70.0388,910390.0
2024-03-12 12:00:00,73.71,73.72,73.54,73.6,952994.0,70.0388,70.0483,69.8773,69.9343,952994.0
2024-03-12 13:00:00,73.59,73.69,73.49,73.67,832801.0,69.9248,70.0198,69.8298,70.0008,832801.0
2024-03-12 14:00:00,73.66,73.78,73.65,73.75,755200.0,69.9913,70.1053,69.9818,70.0768,755200.0
2024-03-12 15:00:00,73.75,73.81,73.72,73.81,1318216.0,70.0768,70.1338,70.0483,70.1338,1318216.0
2024-03-13 09:30:00,73.72,73.81,73.7,73.73,1003778.0,70.0483,70.1338,70.0293,70.0578,1003778.0
2024-03-13 10:00:00,73.73,73.83,73.68,73.78,713260.0,70.0578,70.1528,70.0103,70.1053,713260.0
2024-03-13 11:00:00,73.78,73.85,73.75,73.8,681322.0,70.1053,70.1718,70.0768,70.1243,681322.0
2024-03-13 12:00:00,73.8,73.85,73.74,73.84,731801.0,70.1243,70.1718,70.0673,70.1623,731801.0
2024-03-13 13:00:00,73.84,73.96,73.84,73.91,730129.0,70.1623,70.2764,70.1623,70.2288,730129.0
2024-03-13 14:00:00,73.9,73.92,73.81,73.82,774617.0,70.2193,70.2383,70.1338,70.1433,774617.0
2024-03-13 15:00:00,73.83,73.85,73.67,73.77,1718387.0,70.1528,70.1718,70.0008,70.0958,1718387.0
2024-03-14 09:30:00,73.82,73.84,73.49,73.52,906027.0,70.1433,70.1623,69.8298,69.8583,906027.0
2024-03-14 10:00:00,73.51,73.56,73.23,73.28,1207150.0,69.8488,69.8963,69.5827,69.6302,1207150.0
2024-03-14 11:00:00,73.28,73.35,73.16,73.29,1237309.0,69.6302,69.6967,69.5162,69.6397,1237309.0
2024-03-14 12:00:00,73.29,73.36,73.21,73.23,1569843.0,69.6397,69.7062,69.5637,69.5827,1569843.0
2024-03-14 13:00:00,73.23,73.25,73.08,73.23,1427852.0,69.5827,69.6017,69.4402,69.5827,1427852.0
2024-03-14 14:00:00,73.23,73.29,73.15,73.17,1449948.0,69.5827,69.6397,69.5067,69.5257,1449948.0
2024-03-14 15:00:00,73.17,73.27,72.97,73.27,4018971.0,69.5257,69.6207,69.3357,69.6207,4018971.0
2024-03-15 09:30:00,73.41,73.48,73.34,73.36,1002250.0,69.7537,69.8203,69.6872,69.7062,1002250.0
2024-03-15 10:00:00,73.35,73.46,73.27,73.39,1705172.0,69.6967,69.8013,69.6207,69.7347,1705172.0
2024-03-15 11:00:00,73.4,73.43,73.29,73.32,1060387.0,69.7442,69.7728,69.6397,69.6682,1060387.0
2024-03-15 12:00:00,73.31,73.32,73.06,73.07,2185983.0,69.6587,69.6682,69.4212,69.4307,2185983.0
2024-03-15 13:00:00,73.07,73.23,73.05,73.22,1384838.0,69.4307,69.5827,69.4117,69.5732,1384838.0
2024-03-15 14:00:00,73.22,73.31,73.18,73.28,1120765.0,69.5732,69.6587,69.5352,69.6302,1120765.0
2024-03-15 15:00:00,73.27,73.32,73.22,73.3,1875368.0,69.6207,69.6682,69.5732,69.6492,1875368.0
2024-03-18 09:30:00,73.53,73.53,73.31,73.34,1033756.0,69.8678,69.8678,69.6587,69.6872,1033756.0
2024-03-18 10:00:00,73.34,73.46,73.29,73.33,1614124.0,69.6872,69.8013,69.6397,69.6777,1614124.0
2024-03-18 11:00:00,73.33,73.39,73.31,73.38,928149.0,69.6777,69.7347,69.6587,69.7252,928149.0
2024-03-18 12:00:00,73.38,73.38,73.26,73.27,661338.0,69.7252,69.7252,69.6112,69.6207,661338.0
2024-03-18 13:00:00,73.26,73.33,73.22,73.29,486335.0,69.6112,69.6777,69.5732,69.6397,486335.0
2024-03-18 14:00:00,73.28,73.37,73.27,73.35,905582.0,69.6302,69.7157,69.6207,69.6967,905582.0
2024-03-18 15:00:00,73.35,73.37,73.25,73.31,1611896.0,69.6967,69.7157,69.6017,69.6587,1611896.0
2024-03-19 09:30:00,73.25,73.25,73.13,73.19,1188997.0,69.6017,69.6017,69.4877,69.5447,1188997.0
2024-03-19 10:00:00,73.19,73.3,73.14,73.23,1038932.0,69.5447,69.6492,69.4972,69.5827,1038932.0
2024-03-19 11:00:00,73.24,73.4,73.21,73.39,511012.0,69.5922,69.7442,69.5637,69.7347,511012.0
2024-03-19 12:00:00,73.39,73.55,73.36,73.54,835425.0,69.7347,69.8868,69.7062,69.8773,835425.0
2024-03-19 13:00:00,73.54,73.61,73.41,73.45,697636.0,69.8773,69.9438,69.7537,69.7918,697636.0
2024-03-19 14:00:00,73.46,73.46,73.38,73.42,927122.0,69.8013,69.8013,69.7252,69.7633,927122.0
2024-03-19 15:00:00,73.42,73.44,73.35,73.41,2231736.0,69.7633,69.7823,69.6967,69.7537,2231736.0
2024-03-20 09:30:00,73.36,73.4,73.31,73.38,480936.0,69.7062,69.7442,69.6587,69.7252,480936.0
2024-03-20 10:00:00,73.38,73.45,73.36,73.4,661958.0,69.7252,69.7918,69.7062,69.7442,661958.0
2024-03-20 11:00:00,73.39,73.48,73.38,73.4,799642.0,69.7347,69.8203,69.7252,69.7442,799642.0
2024-03-20 12:00:00,73.4,73.5,73.39,73.5,663465.0,69.7442,69.8393,69.7347,69.8393,663465.0
2024-03-20 13:00:00,73.5,73.5,73.4,73.47,539135.0,69.8393,69.8393,69.7442,69.8108,539135.0
2024-03-20 14:00:00,73.47,74.09,73.46,74.03,2629043.0,69.8108,70.3999,69.8013,70.3429,2629043.0
2024-03-20 15:00:00,74.04,74.25,73.98,74.18,1834031.0,70.3524,70.5519,70.2954,70.4854,1834031.0
2024-03-21 09:30:00,74.25,74.36,74.2,74.26,975013.0,70.5519,70.6564,70.5044,70.5614,975013.0
2024-03-21 10:00:00,74.25,74.34,74.15,74.29,1141893.0,70.5519,70.6374,70.4569,70.5899,1141893.0
2024-03-21 11:00:00,74.3,74.31,74.19,74.24,717616.0,70.5994,70.6089,70.4949,70.5424,717616.0
2024-03-21 12:00:00,74.23,74.27,74.19,74.24,859045.0,70.5329,70.5709,70.4949,70.5424,859045.0
2024-03-21 13:00:00,74.24,74.29,74.17,74.17,554800.0,70.5424,70.5899,70.4759,70.4759,554800.0
2024-03-21 14:00:00,74.17,74.23,74.12,74.17,843624.0,70.4759,70.5329,70.4284,70.4759,843624.0
2024-03-21 15:00:00,74.18,74.2,74.14,74.15,1548313.0,70.4854,70.5044,70.4474,70.4569,1548313.0
2024-03-22 09:30:00,74.11,74.18,74.05,74.05,615881.0,70.4189,70.4854,70.3619,70.3619,615881.0
2024-03-22 10:00:00,74.05,74.09,73.91,73.98,1302571.0,70.3619,70.3999,70.2288,70.2954,1302571.0
2024-03-22 11:00:00,73.98,74.08,73.96,74.0,831915.0,70.2954,70.3904,70.2764,70.3144,831915.0
2024-03-22 12:00:00,74.01,74.04,73.94,74.03,982792.0,70.3239,70.3524,70.2574,70.3429,982792.0
2024-03-22 13:00:00,74.02,74.07,74.01,74.07,428732.0,70.3334,70.3809,70.3239,70.3809,428732.0
2024-03-22 14:00:00,74.06,74.07,73.99,74.03,2682015.0,70.3714,70.3809,70.3049,70.3429,2682015.0
2024-03-22 15:00:00,74.03,74.04,73.92,73.97,1235103.0,70.3429,70.3524,70.2383,70.2859,1235103.0
2024-03-25 09:30:00,73.76,73.93,73.75,73.92,2268248.0,70.0863,70.2478,70.0768,70.2383,2268248.0
2024-03-25 10:00:00,73.93,74.1,73.92,74.04,1418073.0,70.2478,70.4094,70.2383,70.3524,1418073.0
2024-03-25 11:00:00,74.05,74.05,73.96,73.98,591264.0,70.3619,70.3619,70.2764,70.2954,591264.0
2024-03-25 12:00:00,73.98,74.0,73.93,73.98,701625.0,70.2954,70.3144,70.2478,70.2954,701625.0
2024-03-25 13:00:00,73.98,73.99,73.92,73.97,421578.0,70.2954,70.3049,70.2383,70.2859,421578.0
2024-03-25 14:00:00,73.97,74.01,73.95,73.95,798145.0,70.2859,70.3239,70.2669,70.2669,798145.0
2024-03-25 15:00:00,73.95,73.96,73.82,73.85,1742269.0,70.2669,70.2764,70.1433,70.1718,1742269.0
2024-03-26 09:30:00,74.16,74.18,74.1,74.17,783913.0,70.4664,70.4854,70.4094,70.4759,783913.0
2024-03-26 10:00:00,74.17,74.23,74.09,74.15,1687763.0,70.4759,70.5329,70.3999,70.4569,1687763.0
2024-03-26 11:00:00,74.15,74.16,74.07,74.13,946262.0,70.4569,70.4664,70.3809,70.4379,946262.0
2024-03-26 12:00:00,74.13,74.2,74.12,74.15,1066570.0,70.4379,70.5044,70.4284,70.4569,1066570.0
2024-03-26 13:00:00,74.15,74.19,74.08,74.11,1222462.0,70.4569,70.4949,70.3904,70.4189,1222462.0
2024-03-26 14:00:00,74.11,74.18,74.1,74.16,1078748.0,70.4189,70.4854,70.4094,70.4664,1078748.0
2024-03-26 15:00:00,74.16,74.17,73.94,73.95,1783189.0,70.4664,70.4759,70.2574,70.2669,1783189.0
2024-03-27 09:30:00,74.1,74.19,74.1,74.13,1111928.0,70.4094,70.4949,70.4094,70.4379,1111928.0
2024-03-27 10:00:00,74.13,74.25,74.05,74.17,1884590.0,70.4379,70.5519,70.3619,70.4759,1884590.0
2024-03-27 11:00:00,74.17,74.23,74.13,74.14,656341.0,70.4759,70.5329,70.4379,70.4474,656341.0
2024-03-27 12:00:00,74.14,74.23,74.09,74.22,696057.0,70.4474,70.5329,70.3999,70.5234,696057.0
2024-03-27 13:00:00,74.21,74.25,74.16,74.2,413507.0,70.5139,70.5519,70.4664,70.5044,413507.0
2024-03-27 14:00:00,74.2,74.3,74.19,74.25,569731.0,70.5044,70.5994,70.4949,70.5519,569731.0
2024-03-27 15:00:00,74.25,74.43,74.21,74.42,1413410.0,70.5519,70.7229,70.5139,70.7134,1413410.0
2024-03-28 09:30:00,74.13,74.27,74.09,74.26,442725.0,70.4379,70.5709,70.3999,70.5614,442725.0
2024-03-28 10:00:00,74.26,74.31,74.19,74.29,916038.0,70.5614,70.6089,70.4949,70.5899,916038.0
2024-03-28 11:00:00,74.28,74.33,74.22,74.26,751539.0,70.5804,70.6279,70.5234,70.5614,751539.0
2024-03-28 12:00:00,74.26,74.3,74.19,74.26,1639663.0,70.5614,70.5994,70.4949,70.5614,1639663.0
2024-03-28 13:00:00,74.26,74.27,74.17,74.2,1072717.0,70.5614,70.5709,70.4759,70.5044,1072717.0
2024-03-28 14:00:00,74.2,74.24,74.14,74.23,889100.0,70.5044,70.5424,70.4474,70.5329,889100.0
2024-03-28 15:00:00,74.23,74.26,74.18,74.2,2744393.0,70.5329,70.5614,70.4854,70.5044,2744393.0
2024-04-01 09:30:00,74.11,74.23,74.07,74.23,1034679.0,70.4189,70.5329,70.3809,70.5329,1034679.0
2024-04-01 10:00:00,74.21,74.21,73.87,73.91,1407417.0,70.5139,70.5139,70.1908,70.2288,1407417.0
2024-04-01 11:00:00,73.91,73.91,73.73,73.76,930533.0,70.2288,70.2288,70.0578,70.0863,930533.0
2024-04-01 12:00:00,73.75,73.92,73.74,73.89,748868.0,70.0768,70.2383,70.0673,70.2098,748868.0
2024-04-01 13:00:00,73.89,73.92,73.81,73.92,776321.0,70.2098,70.2383,70.1338,70.2383,776321.0
2024-04-01 14:00:00,73.92,73.95,73.86,73.86,619039.0,70.2383,70.2669,70.1813,70.1813,619039.0
2024-04-01 15:00:00,73.87,73.95,73.85,73.87,1306052.0,70.1908,70.2669,70.1718,70.1908,1306052.0
2024-04-02 09:30:00,73.29,73.31,73.13,73.27,1725505.0,69.6397,69.6587,69.4877,69.6207,1725505.0
2024-04-02 10:00:00,73.27,73.36,73.17,73.2,1414963.0,69.6207,69.7062,69.5257,69.5542,1414963.0
2024-04-02 11:00:00,73.2,73.32,73.14,73.19,981375.0,69.5542,69.6682,69.4972,69.5447,981375.0
2024-04-02 12:00:00,73.19,73.28,73.15,73.28,579612.0,69.5447,69.6302,69.5067,69.6302,579612.0
2024-04-02 13:00:00,73.27,73.28,73.17,73.22,604094.0,69.6207,69.6302,69.5257,69.5732,604094.0
2024-04-02 14:00:00,73.22,73.28,73.21,73.25,523144.0,69.5732,69.6302,69.5637,69.6017,523144.0
2024-04-02 15:00:00,73.25,73.38,73.23,73.36,1587285.0,69.6017,69.7252,69.5827,69.7062,1587285.0
2024-04-03 09:30:00,73.25,73.38,73.25,73.34,1637296.0,69.6017,69.7252,69.6017,69.6872,1637296.0
2024-04-03 10:00:00,73.34,73.75,73.34,73.71,1228867.0,69.6872,70.0768,69.6872,70.0388,1228867.0
2024-04-03 11:00:00,73.72,73.86,73.7,73.79,775787.0,70.0483,70.1813,70.0293,70.1148,775787.0
2024-04-03 12:00:00,73.79,73.9,73.68,73.78,803887.0,70.1148,70.2193,70.0103,70.1053,803887.0
2024-04-03 13:00:00,73.8,73.89,73.76,73.87,340474.0,70.1243,70.2098,70.0863,70.1908,340474.0
2024-04-03 14:00:00,73.87,73.91,73.82,73.85,672290.0,70.1908,70.2288,70.1433,70.1718,672290.0
2024-04-03 15:00:00,73.86,73.86,73.67,73.8,1290446.0,70.1813,70.1813,70.0008,70.1243,1290446.0
2024-04-04 09:30:00,74.34,74.34,74.2,74.26,1160007.0,70.6374,70.6374,70.5044,70.5614,1160007.0
2024-04-04 10:00:00,74.26,74.32,74.2,74.23,474981.0,70.5614,70.6184,70.5044,70.5329,474981.0
2024-04-04 11:00:00,74.24,74.25,74.16,74.2,619598.0,70.5424,70.5519,70.4664,70.5044,619598.0
2024-04-04 12:00:00,74.22,74.26,74.15,74.17,484049.0,70.5234,70.5614,70.4569,70.4759,484049.0
2024-04-04 13:00:00,74.17,74.18,74.08,74.09,1042650.0,70.4759,70.4854,70.3904,70.3999,1042650.0
2024-04-04 14:00:00,74.09,74.09,73.37,73.43,1469527.0,70.3999,70.3999,69.7157,69.7728,1469527.0
2024-04-04 15:00:00,73.43,73.45,73.12,73.19,1968246.0,69.7728,69.7918,69.4782,69.5447,1968246.0
2024-04-05 09:30:00,73.15,73.22,73.01,73.14,1320529.0,69.5067,69.5732,69.3737,69.4972,1320529.0
2024-04-05 10:00:00,73.13,73.34,72.97,73.33,1168929.0,69.4877,69.6872,69.3357,69.6777,1168929.0
2024-04-05 11:00:00,73.32,73.51,73.22,73.48,3176680.0,69.6682,69.8488,69.5732,69.8203,3176680.0
2024-04-05 12:00:00,73.48,73.57,73.44,73.57,540795.0,69.8203,69.9058,69.7823,69.9058,540795.0
2024-04-05 13:00:00,73.57,73.58,73.3,73.34,465074.0,69.9058,69.9153,69.6492,69.6872,465074.0
2024-04-05 14:00:00,73.33,73.48,73.27,73.36,932649.0,69.6777,69.8203,69.6207,69.7062,932649.0
2024-04-05 15:00:00,73.37,73.47,73.34,73.45,960520.0,69.7157,69.8108,69.6872,69.7918,960520.0
2024-04-08 09:30:00,73.86,73.98,73.86,73.9,807099.0,70.1813,70.2954,70.1813,70.2193,807099.0
2024-04-08 10:00:00,73.9,73.93,73.7,73.91,1060258.0,70.2193,70.2478,70.0293,70.2288,1060258.0
2024-04-08 11:00:00,73.91,73.97,73.85,73.89,625620.0,70.2288,70.2859,70.1718,70.2098,625620.0
2024-04-08 12:00:00,73.88,73.91,73.76,73.91,779473.0,70.2003,70.2288,70.0863,70.2288,779473.0
2024-04-08 13:00:00,73.9,73.96,73.86,73.94,507976.0,70.2193,70.2764,70.1813,70.2574,507976.0
2024-04-08 14:00:00,73.94,73.96,73.86,73.91,459197.0,70.2574,70.2764,70.1813,70.2288,459197.0
2024-04-08 15:00:00,73.91,73.94,73.81,73.81,1392889.0,70.2288,70.2574,70.1338,70.1338,1392889.0
2024-04-09 09:30:00,74.18,74.25,73.91,73.99,426717.0,70.4854,70.5519,70.2288,70.3049,426717.0
2024-04-09 10:00:00,73.99,74.04,73.51,73.59,4386425.0,70.3049,70.3524,69.8488,69.9248,4386425.0
2024-04-09 11:00:00,73.59,73.71,73.54,73.67,816907.0,69.9248,70.0388,69.8773,70.0008,816907.0
2024-04-09 12:00:00,73.66,73.77,73.64,73.67,418182.0,69.9913,70.0958,69.9723,70.0008,418182.0
2024-04-09 13:00:00,73.67,73.74,73.63,73.65,723256.0,70.0008,70.0673,69.9628,69.9818,723256.0
2024-04-09 14:00:00,73.64,73.71,73.58,73.67,570022.0,69.9723,70.0388,69.9153,70.0008,570022.0
2024-04-09 15:00:00,73.66,73.87,73.56,73.84,1085217.0,69.9913,70.1908,69.8963,70.1623,1085217.0
2024-04-10 09:30:00,72.75,72.84,72.6,72.75,1108930.0,69.1266,69.2121,68.9841,69.1266,1108930.0
2024-04-10 10:00:00,72.75,73.16,72.67,72.94,1726895.0,69.1266,69.5162,69.0506,69.3072,1726895.0
2024-04-10 11:00:00,72.95,72.97,72.72,72.75,597954.0,69.3167,69.3357,69.0981,69.1266,597954.0
2024-04-10 12:00:00,72.75,72.8,72.66,72.79,535268.0,69.1266,69.1741,69.0411,69.1646,535268.0
2024-04-10 13:00:00,72.78,72.9,72.55,72.77,1766018.0,69.1551,69.2691,68.9366,69.1456,1766018.0
2024-04-10 14:00:00,72.79,72.87,72.58,72.6,834972.0,69.1646,69.2406,68.9651,68.9841,834972.0
2024-04-10 15:00:00,72.59,72.87,72.57,72.82,2349279.0,68.9746,69.2406,68.9556,69.1931,2349279.0
2024-04-11 09:30:00,73.1,73.13,72.84,72.85,590325.0,69.4592,69.4877,69.2121,69.2216,590325.0
2024-04-11 10:00:00,72.85,72.85,72.25,72.37,2186789.0,69.2216,69.2216,68.6515,68.7655,2186789.0
2024-04-11 11:00:00,72.38,72.74,72.36,72.73,1467883.0,68.775,69.1171,68.756,69.1076,1467883.0
2024-04-11 12:00:00,72.73,72.8,72.66,72.75,867046.0,69.1076,69.1741,69.0411,69.1266,867046.0
2024-04-11 13:00:00,72.75,73.01,72.69,73.0,1408482.0,69.1266,69.3737,69.0696,69.3642,1408482.0
2024-04-11 14:00:00,73.0,73.14,72.98,73.06,855872.0,69.3642,69.4972,69.3452,69.4212,855872.0
2024-04-11 15:00:00,73.06,73.13,73.03,73.05,1106063.0,69.4212,69.4877,69.3927,69.4117,1106063.0
2024-04-12 09:30:00,72.42,72.65,72.34,72.49,915468.0,68.8131,69.0316,68.737,68.8796,915468.0
2024-04-12 10:00:00,72.49,72.49,72.07,72.09,1970126.0,68.8796,68.8796,68.4805,68.4995,1970126.0
2024-04-12 11:00:00,72.09,72.35,72.05,72.28,850469.0,68.4995,68.7465,68.4615,68.68,850469.0
2024-04-12 12:00:00,72.28,72.29,71.99,72.03,1272622.0,68.68,68.6895,68.4045,68.4425,1272622.0
2024-04-12 13:00:00,72.03,72.06,71.86,71.99,1093826.0,68.4425,68.471,68.2809,68.4045,1093826.0
2024-04-12 14:00:00,71.98,72.07,71.8,71.81,1020540.0,68.395,68.4805,68.2239,68.2334,1020540.0
2024-04-12 15:00:00,71.8,71.93,71.77,71.84,1198786.0,68.2239,68.3475,68.1954,68.2619,1198786.0
2024-04-15 09:30:00,72.67,72.76,72.61,72.64,630063.0,69.0506,69.1361,68.9936,69.0221,630063.0
2024-04-15 10:00:00,72.64,72.67,72.15,72.16,1571954.0,69.0221,69.0506,68.5565,68.566,1571954.0
2024-04-15 11:00:00,72.16,72.34,72.07,72.31,1018101.0,68.566,68.737,68.4805,68.7085,1018101.0
2024-04-15 12:00:00,72.3,72.37,72.03,72.09,629498.0,68.699,68.7655,68.4425,68.4995,629498.0
2024-04-15 13:00:00,72.08,72.14,71.61,71.77,1082288.0,68.49,68.547,68.0434,68.1954,1082288.0
2024-04-15 14:00:00,71.77,71.77,71.58,71.67,1174180.0,68.1954,68.1954,68.0149,68.1004,1174180.0
2024-04-15 15:00:00,71.67,71.68,71.51,71.63,1243732.0,68.1004,68.1099,67.9484,68.0624,1243732.0
2024-04-16 09:30:00,71.04,71.05,70.73,70.88,1434569.0,67.5018,67.5113,67.2072,67.3498,1434569.0
2024-04-16 10:00:00,70.87,71.05,70.78,70.81,5327978.0,67.3403,67.5113,67.2547,67.2832,5327978.0
2024-04-16 11:00:00,70.82,71.05,70.81,70.94,1082461.0,67.2927,67.5113,67.2832,67.4068,1082461.0
2024-04-16 12:00:00,70.93,71.02,70.84,71.0,1253896.0,67.3973,67.4828,67.3117,67.4638,1253896.0
2024-04-16 13:00:00,71.0,71.03,70.66,70.95,1295440.0,67.4638,67.4923,67.1407,67.4163,1295440.0
2024-04-16 14:00:00,70.94,71.23,70.79,71.11,1059390.0,67.4068,67.6823,67.2642,67.5683,1059390.0
2024-04-16 15:00:00,71.12,71.13,70.87,70.91,1097654.0,67.5778,67.5873,67.3403,67.3783,1097654.0
2024-04-17 09:30:00,71.31,71.32,71.11,71.13,652013.0,67.7583,67.7678,67.5683,67.5873,652013.0
2024-04-17 10:00:00,71.13,71.13,70.76,70.83,966442.0,67.5873,67.5873,67.2357,67.3022,966442.0
2024-04-17 11:00:00,70.83,70.94,70.76,70.83,885470.0,67.3022,67.4068,67.2357,67.3022,885470.0
2024-04-17 12:00:00,70.83,70.83,70.62,70.72,907080.0,67.3022,67.3022,67.1027,67.1977,907080.0
2024-04-17 13:00:00,70.71,71.05,70.69,71.05,1968868.0,67.1882,67.5113,67.1692,67.5113,1968868.0
2024-04-17 14:00:00,71.02,71.22,70.93,70.95,1129266.0,67.4828,67.6728,67.3973,67.4163,1129266.0
2024-04-17 15:00:00,70.94,71.02,70.83,70.94,1484385.0,67.4068,67.4828,67.3022,67.4068,1484385.0
2024-04-18 09:30:00,70.95,71.03,70.72,70.9,3832791.0,67.4163,67.4923,67.1977,67.3688,3832791.0
2024-04-18 10:00:00,70.9,71.17,70.85,71.06,1012839.0,67.3688,67.6253,67.3213,67.5208,1012839.0
2024-04-18 11:00:00,71.06,71.25,71.03,71.1,730965.0,67.5208,67.7013,67.4923,67.5588,730965.0
2024-04-18 12:00:00,71.1,71.22,70.9,70.92,626711.0,67.5588,67.6728,67.3688,67.3878,626711.0
2024-04-18 13:00:00,70.92,70.95,70.68,70.79,879557.0,67.3878,67.4163,67.1597,67.2642,879557.0
2024-04-18 14:00:00,70.78,70.85,70.66,70.71,973865.0,67.2547,67.3213,67.1407,67.1882,973865.0
2024-04-18 15:00:00,70.71,70.86,70.7,70.78,1075087.0,67.1882,67.3308,67.1787,67.2547,1075087.0
2024-04-19 09:30:00,70.81,71.02,70.75,70.9,854612.0,67.2832,67.4828,67.2262,67.3688,854612.0
2024-04-19 10:00:00,70.9,71.03,70.84,70.94,2045673.0,67.3688,67.4923,67.3117,67.4068,2045673.0
2024-04-19 11:00:00,70.93,70.98,70.84,70.87,1012520.0,67.3973,67.4448,67.3117,67.3403,1012520.0
2024-04-19 12:00:00,70.86,70.94,70.59,70.81,738976.0,67.3308,67.4068,67.0742,67.2832,738976.0
2024-04-19 13:00:00,70.81,70.95,70.76,70.87,970372.0,67.2832,67.4163,67.2357,67.3403,970372.0
2024-04-19 14:00:00,70.86,70.86,70.55,70.66,965729.0,67.3308,67.3308,67.0362,67.1407,965729.0
2024-04-19 15:00:00,70.66,70.78,70.61,70.77,1400864.0,67.1407,67.2547,67.0932,67.2452,1400864.0
2024-04-22 09:30:00,71.2,71.27,71.1,71.21,923235.0,67.6538,67.7203,67.5588,67.6633,923235.0
2024-04-22 10:00:00,71.22,71.39,71.19,71.29,1446516.0,67.6728,67.8344,67.6443,67.7393,1446516.0
2024-04-22 11:00:00,71.3,71.37,71.15,71.36,4880185.0,67.7488,67.8154,67.6063,67.8059,4880185.0
2024-04-22 12:00:00,71.36,71.5,71.35,71.45,676316.0,67.8059,67.9389,67.7963,67.8914,676316.0
2024-04-22 13:00:00,71.45,71.77,71.43,71.72,752594.0,67.8914,68.1954,67.8724,68.1479,752594.0
2024-04-22 14:00:00,71.72,71.81,71.67,71.72,759859.0,68.1479,68.2334,68.1004,68.1479,759859.0
2024-04-22 15:00:00,71.72,71.73,71.49,71.58,1449122.0,68.1479,68.1574,67.9294,68.0149,1449122.0
2024-04-23 09:30:00,71.78,72.15,71.74,72.11,1099588.0,68.2049,68.5565,68.1669,68.5185,1099588.0
2024-04-23 10:00:00,72.12,72.28,72.03,72.22,933062.0,68.528,68.68,68.4425,68.623,933062.0
2024-04-23 11:00:00,72.21,72.25,72.09,72.12,3027502.0,68.6135,68.6515,68.4995,68.528,3027502.0
2024-04-23 12:00:00,72.13,72.32,72.13,72.28,761384.0,68.5375,68.718,68.5375,68.68,761384.0
2024-04-23 13:00:00,72.28,72.41,72.26,72.37,702645.0,68.68,68.8036,68.661,68.7655,702645.0
2024-04-23 14:00:00,72.37,72.41,72.32,72.38,769481.0,68.7655,68.8036,68.718,68.775,769481.0
2024-04-23 15:00:00,72.37,72.42,72.27,72.33,2464516.0,68.7655,68.8131,68.6705,68.7275,2464516.0
2024-04-24 09:30:00,72.41,72.41,72.2,72.21,624488.0,68.8036,68.8036,68.604,68.6135,624488.0
2024-04-24 10:00:00,72.22,72.29,71.99,72.0,996305.0,68.623,68.6895,68.4045,68.414,996305.0
2024-04-24 11:00:00,72.0,72.03,71.87,71.89,760645.0,68.414,68.4425,68.2904,68.3095,760645.0
2024-04-24 12:00:00,71.9,72.0,71.87,72.0,641010.0,68.319,68.414,68.2904,68.414,641010.0
2024-04-24 13:00:00,71.99,72.18,71.97,72.17,501343.0,68.4045,68.585,68.3855,68.5755,501343.0
2024-04-24 14:00:00,72.17,72.18,72.0,72.03,827012.0,68.5755,68.585,68.414,68.4425,827012.0
2024-04-24 15:00:00,72.03,72.19,72.01,72.15,761795.0,68.4425,68.5945,68.4235,68.5565,761795.0
2024-04-25 09:30:00,71.14,71.21,70.99,71.09,1037255.0,67.5968,67.6633,67.4543,67.5493,1037255.0
2024-04-25 10:00:00,71.09,71.47,70.96,71.4,1421578.0,67.5493,67.9104,67.4258,67.8439,1421578.0
2024-04-25 11:00:00,71.39,71.58,71.38,71.58,752439.0,67.8344,68.0149,67.8249,68.0149,752439.0
2024-04-25 12:00:00,71.57,71.69,71.5,71.66,724741.0,68.0054,68.1194,67.9389,68.0909,724741.0
2024-04-25 13:00:00,71.66,71.84,71.58,71.82,854894.0,68.0909,68.2619,68.0149,68.2429,854894.0
2024-04-25 14:00:00,71.83,71.83,71.66,71.74,583187.0,68.2524,68.2524,68.0909,68.1669,583187.0
2024-04-25 15:00:00,71.75,71.89,71.74,71.81,954726.0,68.1764,68.3095,68.1669,68.2334,954726.0
2024-04-26 09:30:00,72.1,72.37,72.1,72.3,660931.0,68.509,68.7655,68.509,68.699,660931.0
2024-04-26 10:00:00,72.31,72.41,72.14,72.16,1182444.0,68.7085,68.8036,68.547,68.566,1182444.0
2024-04-26 11:00:00,72.17,72.25,72.1,72.22,1040560.0,68.5755,68.6515,68.509,68.623,1040560.0
2024-04-26 12:00:00,72.22,72.35,72.17,72.34,701259.0,68.623,68.7465,68.5755,68.737,701259.0
2024-04-26 13:00:00,72.36,72.41,72.33,72.38,601631.0,68.756,68.8036,68.7275,68.775,601631.0
2024-04-26 14:00:00,72.38,72.45,72.35,72.45,823534.0,68.775,68.8416,68.7465,68.8416,823534.0
2024-04-26 15:00:00,72.45,72.46,72.3,72.35,1495997.0,68.8416,68.8511,68.699,68.7465,1495997.0
2024-04-29 09:30:00,72.65,72.67,72.5,72.53,933771.0,69.0316,69.0506,68.8891,68.9176,933771.0
2024-04-29 10:00:00,72.54,72.71,72.54,72.7,919946.0,68.9271,69.0886,68.9271,69.0791,919946.0
2024-04-29 11:00:00,72.7,72.72,72.62,72.69,525348.0,69.0791,69.0981,69.0031,69.0696,525348.0
2024-04-29 12:00:00,72.69,72.89,72.67,72.8,1013463.0,69.0696,69.2596,69.0506,69.1741,1013463.0
2024-04-29 13:00:00,72.8,72.83,72.76,72.77,495686.0,69.1741,69.2026,69.1361,69.1456,495686.0
2024-04-29 14:00:00,72.75,72.81,72.62,72.77,482749.0,69.1266,69.1836,69.0031,69.1456,482749.0
2024-04-29 15:00:00,72.76,72.77,72.55,72.77,1463201.0,69.1361,69.1456,68.9366,69.1456,1463201.0
2024-04-30 09:30:00,72.45,72.73,72.38,72.47,799604.0,68.8416,69.1076,68.775,68.8606,799604.0
2024-04-30 10:00:00,72.48,72.68,72.37,72.37,697367.0,68.8701,69.0601,68.7655,68.7655,697367.0
2024-04-30 11:00:00,72.37,72.38,72.09,72.15,1243151.0,68.7655,68.775,68.4995,68.5565,1243151.0
2024-04-30 12:00:00,72.15,72.16,71.95,72.01,853637.0,68.5565,68.566,68.3665,68.4235,853637.0
2024-04-30 13:00:00,72.02,72.13,71.97,72.12,694387.0,68.433,68.5375,68.3855,68.528,694387.0
2024-04-30 14:00:00,72.13,72.16,71.93,71.97,929428.0,68.5375,68.566,68.3475,68.3855,929428.0
2024-04-30 15:00:00,71.97,72.03,71.75,71.76,1587403.0,68.3855,68.4425,68.1764,68.1859,1587403.0
2024-05-01 09:30:00,71.8,71.9,71.63,71.68,853080.0,68.2239,68.319,68.0624,68.1099,853080.0
2024-05-01 10:00:00,71.68,71.77,71.56,71.66,935135.0,68.1099,68.1954,67.9959,68.0909,935135.0
2024-05-01 11:00:00,71.67,71.7,71.52,71.53,642981.0,68.1004,68.1289,67.9579,67.9674,642981.0
2024-05-01 12:00:00,71.53,71.65,71.48,71.56,1293666.0,67.9674,68.0814,67.9199,67.9959,1293666.0
2024-05-01 13:00:00,71.56,71.67,71.49,71.6,466183.0,67.9959,68.1004,67.9294,68.0339,466183.0
2024-05-01 14:00:00,71.6,72.45,71.56,72.39,2456812.0,68.0339,68.8416,67.9959,68.7846,2456812.0
2024-05-01 15:00:00,72.42,72.51,71.61,71.63,2108648.0,68.8131,68.8986,68.0434,68.0624,2108648.0
2024-05-02 09:30:00,72.49,72.52,72.24,72.29,839199.0,68.8796,68.9081,68.642,68.6895,839199.0
2024-05-02 10:00:00,72.28,72.41,72.05,72.31,1264773.0,68.68,68.8036,68.4615,68.7085,1264773.0
2024-05-02 11:00:00,72.3,72.44,72.27,72.43,908795.0,68.699,68.8321,68.6705,68.8226,908795.0
2024-05-02 12:00:00,72.43,72.48,72.31,72.44,787518.0,68.8226,68.8701,68.7085,68.8321,787518.0
2024-05-02 13:00:00,72.44,72.59,72.43,72.56,758597.0,68.8321,68.9746,68.8226,68.9461,758597.0
2024-05-02 14:00:00,72.56,72.78,72.55,72.78,758708.0,68.9461,69.1551,68.9366,69.1551,758708.0
2024-05-02 15:00:00,72.77,72.79,72.59,72.68,1453740.0,69.1456,69.1646,68.9746,69.0601,1453740.0
2024-05-03 09:30:00,73.44,73.48,73.23,73.44,728491.0,69.7823,69.8203,69.5827,69.7823,728491.0
2024-05-03 10:00:00,73.45,73.69,72.95,73.11,1777534.0,69.7918,70.0198,69.3167,69.4687,1777534.0
2024-05-03 11:00:00,73.12,73.33,73.06,73.29,710469.0,69.4782,69.6777,69.4212,69.6397,710469.0
2024-05-03 12:00:00,73.29,73.37,73.27,73.29,618688.0,69.6397,69.7157,69.6207,69.6397,618688.0
2024-05-03 13:00:00,73.3,73.36,73.25,73.32,675851.0,69.6492,69.7062,69.6017,69.6682,675851.0
2024-05-03 14:00:00,73.33,73.39,73.31,73.34,631046.0,69.6777,69.7347,69.6587,69.6872,631046.0
2024-05-03 15:00:00,73.34,73.4,73.31,73.39,1095115.0,69.6872,69.7442,69.6587,69.7347,1095115.0
2024-05-06 09:30:00,73.76,73.78,73.68,73.77,535015.0,70.0863,70.1053,70.0103,70.0958,535015.0
2024-05-06 10:00:00,73.77,73.86,73.75,73.76,1166484.0,70.0958,70.1813,70.0768,70.0863,1166484.0
2024-05-06 11:00:00,73.76,73.8,73.7,73.8,1337192.0,70.0863,70.1243,70.0293,70.1243,1337192.0
2024-05-06 12:00:00,73.79,73.84,73.7,73.83,408948.0,70.1148,70.1623,70.0293,70.1528,408948.0
2024-05-06 13:00:00,73.83,73.88,73.78,73.87,558464.0,70.1528,70.2003,70.1053,70.1908,558464.0
2024-05-06 14:00:00,73.86,73.93,73.86,73.89,846464.0,70.1813,70.2478,70.1813,70.2098,846464.0
2024-05-06 15:00:00,73.89,73.92,73.79,73.91,889777.0,70.2098,70.2383,70.1148,70.2288,889777.0
2024-05-07 09:30:00,74.09,74.19,74.03,74.04,664297.0,70.3999,70.4949,70.3429,70.3524,664297.0
2024-05-07 10:00:00,74.04,74.15,74.02,74.14,649481.0,70.3524,70.4569,70.3334,70.4474,649481.0
2024-05-07 11:00:00,74.14,74.23,74.12,74.18,678189.0,70.4474,70.5329,70.4284,70.4854,678189.0
2024-05-07 12:00:00,74.18,74.23,74.11,74.14,554756.0,70.4854,70.5329,70.4189,70.4474,554756.0
2024-05-07 13:00:00,74.14,74.18,74.0,74.01,502491.0,70.4474,70.4854,70.3144,70.3239,502491.0
2024-05-07 14:00:00,74.01,74.03,73.94,74.0,417256.0,70.3239,70.3429,70.2574,70.3144,417256.0
2024-05-07 15:00:00,74.0,74.1,73.98,74.06,828107.0,70.3144,70.4094,70.2954,70.3714,828107.0
2024-05-08 09:30:00,73.72,73.87,73.7,73.87,462628.0,70.0483,70.1908,70.0293,70.1908,462628.0
2024-05-08 10:00:00,73.87,73.98,73.86,73.92,508969.0,70.1908,70.2954,70.1813,70.2383,508969.0
2024-05-08 11:00:00,73.92,73.97,73.83,73.93,661100.0,70.2383,70.2859,70.1528,70.2478,661100.0
2024-05-08 12:00:00,73.94,73.96,73.85,73.92,342362.0,70.2574,70.2764,70.1718,70.2383,342362.0
2024-05-08 13:00:00,73.91,73.95,73.87,73.94,597354.0,70.2288,70.2669,70.1908,70.2574,597354.0
2024-05-08 14:00:00,73.95,73.98,73.92,73.92,386706.0,70.2669,70.2954,70.2383,70.2383,386706.0
2024-05-08 15:00:00,73.92,74.0,73.89,73.99,739560.0,70.2383,70.3144,70.2098,70.3049,739560.0
2024-05-09 09:30:00,73.99,74.17,73.99,74.15,688773.0,70.3049,70.4759,70.3049,70.4569,688773.0
2024-05-09 10:00:00,74.15,74.4,74.14,74.33,678007.0,70.4569,70.6944,70.4474,70.6279,678007.0
2024-05-09 11:00:00,74.34,74.38,74.22,74.23,872408.0,70.6374,70.6754,70.5234,70.5329,872408.0
2024-05-09 12:00:00,74.23,74.39,74.23,74.37,434884.0,70.5329,70.6849,70.5329,70.6659,434884.0
2024-05-09 13:00:00,74.38,74.44,74.33,74.4,655835.0,70.6754,70.7324,70.6279,70.6944,655835.0
2024-05-09 14:00:00,74.4,74.52,74.37,74.51,600738.0,70.6944,70.8085,70.6659,70.799,600738.0
2024-05-09 15:00:00,74.51,74.56,74.47,74.56,1658153.0,70.799,70.8465,70.761,70.8465,1658153.0
2024-05-10 09:30:00,74.81,74.84,74.76,74.81,484631.0,71.084,71.1125,71.0365,71.084,484631.0
2024-05-10 10:00:00,74.82,74.84,74.58,74.62,617796.0,71.0935,71.1125,70.8655,70.9035,617796.0
2024-05-10 11:00:00,74.62,74.67,74.56,74.66,637925.0,70.9035,70.951,70.8465,70.9415,637925.0
2024-05-10 12:00:00,74.66,74.69,74.6,74.65,909586.0,70.9415,70.97,70.8845,70.932,909586.0
2024-05-10 13:00:00,74.65,74.65,74.58,74.63,330440.0,70.932,70.932,70.8655,70.913,330440.0
2024-05-10 14:00:00,74.63,74.63,74.57,74.62,428653.0,70.913,70.913,70.856,70.9035,428653.0
2024-05-10 15:00:00,74.62,74.67,74.6,74.67,980800.0,70.9035,70.951,70.8845,70.951,980800.0
2024-05-13 09:30:00,74.75,74.86,74.7,74.85,568188.0,71.027,71.1315,70.9795,71.122,568188.0
2024-05-13 10:00:00,74.85,74.86,74.76,74.82,650134.0,71.122,71.1315,71.0365,71.0935,650134.0
2024-05-13 11:00:00,74.82,74.83,74.67,74.72,424670.0,71.0935,71.103,70.951,70.9985,424670.0
2024-05-13 12:00:00,74.71,74.76,74.68,74.69,569357.0,70.989,71.0365,70.9605,70.97,569357.0
2024-05-13 13:00:00,74.69,74.69,74.56,74.64,392196.0,70.97,70.97,70.8465,70.9225,392196.0
2024-05-13 14:00:00,74.64,74.68,74.6,74.67,377751.0,70.9225,70.9605,70.8845,70.951,377751.0
2024-05-13 15:00:00,74.67,74.68,74.61,74.68,764585.0,70.951,70.9605,70.894,70.9605,764585.0
2024-05-14 09:30:00,74.98,75.02,74.93,75.01,615885.0,71.2456,71.2836,71.198,71.2741,615885.0
2024-05-14 10:00:00,75.0,75.02,74.87,75.01,952761.0,71.2646,71.2836,71.141,71.2741,952761.0
2024-05-14 11:00:00,75.02,75.07,74.93,74.99,501439.0,71.2836,71.3311,71.198,71.2551,501439.0
2024-05-14 12:00:00,74.98,75.0,74.95,74.98,483117.0,71.2456,71.2646,71.217,71.2456,483117.0
2024-05-14 13:00:00,74.99,75.02,74.96,75.01,487413.0,71.2551,71.2836,71.2265,71.2741,487413.0
2024-05-14 14:00:00,75.0,75.2,74.99,75.17,525760.0,71.2646,71.4546,71.2551,71.4261,525760.0
2024-05-14 15:00:00,75.17,75.23,75.14,75.2,913526.0,71.4261,71.4831,71.3976,71.4546,913526.0
2024-05-15 09:30:00,75.59,75.64,75.41,75.46,527549.0,71.8252,71.8727,71.6541,71.7016,527549.0
2024-05-15 10:00:00,75.47,75.65,75.4,75.64,949830.0,71.7111,71.8822,71.6446,71.8727,949830.0
2024-05-15 11:00:00,75.64,75.87,75.63,75.75,935928.0,71.8727,72.0912,71.8632,71.9772,935928.0
2024-05-15 12:00:00,75.75,75.89,75.68,75.89,417915.0,71.9772,72.1102,71.9107,72.1102,417915.0
2024-05-15 13:00:00,75.88,75.94,75.87,75.92,1441062.0,72.1007,72.1577,72.0912,72.1387,1441062.0
2024-05-15 14:00:00,75.92,75.94,75.82,75.87,536902.0,72.1387,72.1577,72.0437,72.0912,536902.0
2024-05-15 15:00:00,75.86,76.0,75.85,76.0,1223824.0,72.0817,72.2148,72.0722,72.2148,1223824.0
2024-05-16 09:30:00,75.88,75.92,75.67,75.7,1075737.0,72.1007,72.1387,71.9012,71.9297,1075737.0
2024-05-16 10:00:00,75.7,75.85,75.67,75.83,652414.0,71.9297,72.0722,71.9012,72.0532,652414.0
2024-05-16 11:00:00,75.83,75.85,75.7,75.84,1175142.0,72.0532,72.0722,71.9297,72.0627,1175142.0
2024-05-16 12:00:00,75.84,75.84,75.72,75.77,1010263.0,72.0627,72.0627,71.9487,71.9962,1010263.0
2024-05-16 13:00:00,75.77,75.78,75.63,75.69,500696.0,71.9962,72.0057,71.8632,71.9202,500696.0
2024-05-16 14:00:00,75.68,75.69,75.56,75.66,481781.0,71.9107,71.9202,71.7967,71.8917,481781.0
2024-05-16 15:00:00,75.65,75.69,75.54,75.58,1158531.0,71.8822,71.9202,71.7777,71.8157,1158531.0
2024-05-17 09:30:00,75.63,75.64,75.49,75.59,588773.0,71.8632,71.8727,71.7302,71.8252,588773.0
2024-05-17 10:00:00,75.58,75.84,75.58,75.83,654665.0,71.8157,72.0627,71.8157,72.0532,654665.0
2024-05-17 11:00:00,75.82,75.83,75.69,75.78,940908.0,72.0437,72.0532,71.9202,72.0057,940908.0
2024-05-17 12:00:00,75.78,75.84,75.75,75.82,451815.0,72.0057,72.0627,71.9772,72.0437,451815.0
2024-05-17 13:00:00,75.81,75.85,75.8,75.81,350996.0,72.0342,72.0722,72.0247,72.0342,350996.0
2024-05-17 14:00:00,75.82,75.85,75.7,75.84,623020.0,72.0437,72.0722,71.9297,72.0627,623020.0
2024-05-17 15:00:00,75.84,75.88,75.8,75.86,863323.0,72.0627,72.1007,72.0247,72.0817,863323.0
2024-05-20 09:30:00,75.95,76.04,75.89,76.04,385589.0,72.1672,72.2528,72.1102,72.2528,385589.0
2024-05-20 10:00:00,76.04,76.09,76.01,76.06,399256.0,72.2528,72.3003,72.2243,72.2718,399256.0
2024-05-20 11:00:00,76.05,76.08,75.98,76.02,392604.0,72.2623,72.2908,72.1957,72.2338,392604.0
2024-05-20 12:00:00,76.02,76.09,75.99,76.08,278532.0,72.2338,72.3003,72.2052,72.2908,278532.0
2024-05-20 13:00:00,76.08,76.12,75.96,75.98,405482.0,72.2908,72.3288,72.1767,72.1957,405482.0
2024-05-20 14:00:00,75.98,75.99,75.86,75.93,668717.0,72.1957,72.2052,72.0817,72.1482,668717.0
2024-05-20 15:00:00,75.92,75.96,75.86,75.9,627747.0,72.1387,72.1767,72.0817,72.1197,627747.0
2024-05-21 09:30:00,75.66,75.7,75.59,75.61,425972.0,71.8917,71.9297,71.8252,71.8442,425972.0
2024-05-21 10:00:00,75.61,75.84,75.6,75.79,422668.0,71.8442,72.0627,71.8347,72.0152,422668.0
2024-05-21 11:00:00,75.79,75.84,75.71,75.74,478391.0,72.0152,72.0627,71.9392,71.9677,478391.0
2024-05-21 12:00:00,75.73,75.76,75.68,75.7,594598.0,71.9582,71.9867,71.9107,71.9297,594598.0
2024-05-21 13:00:00,75.7,75.78,75.62,75.77,255718.0,71.9297,72.0057,71.8537,71.9962,255718.0
2024-05-21 14:00:00,75.78,75.78,75.71,75.75,438849.0,72.0057,72.0057,71.9392,71.9772,438849.0
2024-05-21 15:00:00,75.75,75.81,75.72,75.78,873712.0,71.9772,72.0342,71.9487,72.0057,873712.0
2024-05-22 09:30:00,75.27,75.35,75.2,75.3,438090.0,71.5211,71.5971,71.4546,71.5496,438090.0
2024-05-22 10:00:00,75.29,75.31,75.12,75.2,509977.0,71.5401,71.5591,71.3786,71.4546,509977.0
2024-05-22 11:00:00,75.2,75.28,75.14,75.2,447295.0,71.4546,71.5306,71.3976,71.4546,447295.0
2024-05-22 12:00:00,75.2,75.28,75.2,75.25,394512.0,71.4546,71.5306,71.4546,71.5021,394512.0
2024-05-22 13:00:00,75.25,75.3,75.07,75.14,394896.0,71.5021,71.5496,71.3311,71.3976,394896.0
2024-05-22 14:00:00,75.14,75.14,74.85,74.95,546942.0,71.3976,71.3976,71.122,71.217,546942.0
2024-05-22 15:00:00,74.94,75.07,74.86,75.07,986025.0,71.2075,71.3311,71.1315,71.3311,986025.0
2024-05-23 09:30:00,75.69,75.69,75.15,75.2,537352.0,71.9202,71.9202,71.4071,71.4546,537352.0
2024-05-23 10:00:00,75.2,75.39,75.0,75.02,615697.0,71.4546,71.6351,71.2646,71.2836,615697.0
2024-05-23 11:00:00,75.03,75.24,75.01,75.2,552126.0,71.2931,71.4926,71.2741,71.4546,552126.0
2024-05-23 12:00:00,75.2,75.25,75.04,75.05,444343.0,71.4546,71.5021,71.3026,71.3121,444343.0
2024-05-23 13:00:00,75.05,75.07,74.74,74.75,523460.0,71.3121,71.3311,71.0175,71.027,523460.0
2024-05-23 14:00:00,74.75,74.76,74.51,74.53,742922.0,71.027,71.0365,70.799,70.818,742922.0
2024-05-23 15:00:00,74.53,74.7,74.53,74.67,964745.0,70.818,70.9795,70.818,70.951,964745.0
2024-05-24 09:30:00,75.06,75.12,74.95,75.03,329015.0,71.3216,71.3786,71.217,71.2931,329015.0
2024-05-24 10:00:00,75.03,75.25,75.03,75.22,499167.0,71.2931,71.5021,71.2931,71.4736,499167.0
2024-05-24 11:00:00,75.22,75.37,75.16,75.22,705715.0,71.4736,71.6161,71.4166,71.4736,705715.0
2024-05-24 12:00:00,75.23,75.4,75.22,75.29,458804.0,71.4831,71.6446,71.4736,71.5401,458804.0
2024-05-24 13:00:00,75.29,75.35,75.27,75.33,361216.0,71.5401,71.5971,71.5211,71.5781,361216.0
2024-05-24 14:00:00,75.33,75.39,75.29,75.29,297825.0,71.5781,71.6351,71.5401,71.5401,297825.0
2024-05-24 15:00:00,75.29,75.31,75.21,75.31,857514.0,71.5401,71.5591,71.4641,71.5591,857514.0
2024-05-28 09:30:00,75.65,75.65,75.35,75.37,408949.0,71.8822,71.8822,71.5971,71.6161,408949.0
2024-05-28 10:00:00,75.36,75.42,75.19,75.36,956061.0,71.6066,71.6636,71.4451,71.6066,956061.0
2024-05-28 11:00:00,75.36,75.47,75.27,75.47,615511.0,71.6066,71.7111,71.5211,71.7111,615511.0
2024-05-28 12:00:00,75.46,75.49,75.37,75.4,636889.0,71.7016,71.7302,71.6161,71.6446,636889.0
2024-05-28 13:00:00,75.4,75.41,75.23,75.25,574439.0,71.6446,71.6541,71.4831,71.5021,574439.0
2024-05-28 14:00:00,75.25,75.3,75.05,75.18,714979.0,71.5021,71.5496,71.3121,71.4356,714979.0
2024-05-28 15:00:00,75.17,75.31,75.15,75.31,966758.0,71.4261,71.5591,71.4071,71.5591,966758.0
2024-05-29 09:30:00,74.33,74.42,74.2,74.39,800721.0,70.6279,70.7134,70.5044,70.6849,800721.0
2024-05-29 10:00:00,74.39,74.43,74.12,74.17,707635.0,70.6849,70.7229,70.4284,70.4759,707635.0
2024-05-29 11:00:00,74.18,74.18,74.05,74.12,796244.0,70.4854,70.4854,70.3619,70.4284,796244.0
2024-05-29 12:00:00,74.11,74.22,74.06,74.21,620230.0,70.4189,70.5234,70.3714,70.5139,620230.0
2024-05-29 13:00:00,74.2,74.21,74.08,74.18,677551.0,70.5044,70.5139,70.3904,70.4854,677551.0
2024-05-29 14:00:00,74.17,74.19,74.05,74.08,675944.0,70.4759,70.4949,70.3619,70.3904,675944.0
2024-05-29 15:00:00,74.08,74.18,74.03,74.07,1271901.0,70.3904,70.4854,70.3429,70.3809,1271901.0
2024-05-30 09:30:00,74.6,74.69,74.56,74.67,726410.0,70.8845,70.97,70.8465,70.951,726410.0
2024-05-30 10:00:00,74.68,74.8,74.63,74.73,1017471.0,70.9605,71.0745,70.913,71.008,1017471.0
2024-05-30 11:00:00,74.72,74.83,74.69,74.73,592817.0,70.9985,71.103,70.97,71.008,592817.0
2024-05-30 12:00:00,74.73,74.89,74.73,74.89,708132.0,71.008,71.16,71.008,71.16,708132.0
2024-05-30 13:00:00,74.89,74.93,74.85,74.88,338742.0,71.16,71.198,71.122,71.1505,338742.0
2024-05-30 14:00:00,74.87,74.88,74.77,74.8,486017.0,71.141,71.1505,71.046,71.0745,486017.0
2024-05-30 15:00:00,74.8,74.81,74.57,74.74,1333599.0,71.0745,71.084,70.856,71.0175,1333599.0
2024-05-31 09:30:00,75.31,75.42,75.17,75.3,664411.0,71.5591,71.6636,71.4261,71.5496,664411.0
2024-05-31 10:00:00,75.3,75.35,75.01,75.11,603522.0,71.5496,71.5971,71.2741,71.3691,603522.0
2024-05-31 11:00:00,75.11,75.11,74.94,75.02,1224776.0,71.3691,71.3691,71.2075,71.2836,1224776.0
2024-05-31 12:00:00,75.01,75.01,74.9,74.96,590637.0,71.2741,71.2741,71.1695,71.2265,590637.0
2024-05-31 13:00:00,74.96,75.13,74.96,75.08,525595.0,71.2265,71.3881,71.2265,71.3406,525595.0
2024-05-31 14:00:00,75.08,75.16,75.06,75.12,1361554.0,71.3406,71.4166,71.3216,71.3786,1361554.0
2024-05-31 15:00:00,75.11,75.48,75.08,75.45,2143252.0,71.3691,71.7206,71.3406,71.6921,2143252.0
2024-06-03 09:30:00,75.74,75.8,75.53,75.59,1438491.0,71.9677,72.0247,71.7682,71.8252,1438491.0
2024-06-03 10:00:00,75.62,75.91,75.56,75.6,1171543.0,71.8537,72.1292,71.7967,71.8347,1171543.0
2024-06-03 11:00:00,75.61,75.8,75.54,75.7,595490.0,71.8442,72.0247,71.7777,71.9297,595490.0
2024-06-03 12:00:00,75.69,75.72,75.42,75.48,1000253.0,71.9202,71.9487,71.6636,71.7206,1000253.0
2024-06-03 13:00:00,75.48,75.62,75.36,75.54,1043302.0,71.7206,71.8537,71.6066,71.7777,1043302.0
2024-06-03 14:00:00,75.55,75.68,75.5,75.63,840733.0,71.7872,71.9107,71.7397,71.8632,840733.0
2024-06-03 15:00:00,75.64,75.73,75.62,75.7,1601901.0,71.8727,71.9582,71.8537,71.9297,1601901.0
2024-06-04 09:30:00,75.49,75.57,75.43,75.49,793281.0,71.7302,71.8062,71.6731,71.7302,793281.0
2024-06-04 10:00:00,75.49,75.69,75.34,75.35,1174138.0,71.7302,71.9202,71.5876,71.5971,1174138.0
2024-06-04 11:00:00,75.36,75.43,75.28,75.28,847444.0,71.6066,71.6731,71.5306,71.5306,847444.0
2024-06-04 12:00:00,75.29,75.46,75.24,75.4,576005.0,71.5401,71.7016,71.4926,71.6446,576005.0
2024-06-04 13:00:00,75.41,75.52,75.31,75.48,426188.0,71.6541,71.7587,71.5591,71.7206,426188.0
2024-06-04 14:00:00,75.47,75.64,75.45,75.55,1164870.0,71.7111,71.8727,71.6921,71.7872,1164870.0
2024-06-04 15:00:00,75.55,75.58,75.39,75.54,1462645.0,71.7872,71.8157,71.6351,71.7777,1462645.0
2024-06-05 09:30:00,75.88,75.88,75.66,75.81,744040.0,72.1007,72.1007,71.8917,72.0342,744040.0
2024-06-05 10:00:00,75.81,75.81,75.43,75.58,1131721.0,72.0342,72.0342,71.6731,71.8157,1131721.0
2024-06-05 11:00:00,75.58,75.78,75.58,75.75,644195.0,71.8157,72.0057,71.8157,71.9772,644195.0
2024-06-05 12:00:00,75.74,75.82,75.68,75.76,493596.0,71.9677,72.0437,71.9107,71.9867,493596.0
2024-06-05 13:00:00,75.77,75.83,75.71,75.81,378393.0,71.9962,72.0532,71.9392,72.0342,378393.0
2024-06-05 14:00:00,75.82,75.96,75.8,75.94,567345.0,72.0437,72.1767,72.0247,72.1577,567345.0
2024-06-05 15:00:00,75.94,76.01,75.88,76.01,1053378.0,72.1577,72.2243,72.1007,72.2243,1053378.0
2024-06-06 09:30:00,76.01,76.04,75.94,76.0,409880.0,72.2243,72.2528,72.1577,72.2148,409880.0
2024-06-06 10:00:00,76.0,76.03,75.92,75.94,611322.0,72.2148,72.2433,72.1387,72.1577,611322.0
2024-06-06 11:00:00,75.93,76.12,75.93,76.1,1068789.0,72.1482,72.3288,72.1482,72.3098,1068789.0
2024-06-06 12:00:00,76.1,76.12,75.97,76.02,1047751.0,72.3098,72.3288,72.1862,72.2338,1047751.0
2024-06-06 13:00:00,76.01,76.17,76.0,76.14,438636.0,72.2243,72.3763,72.2148,72.3478,438636.0
2024-06-06 14:00:00,76.14,76.18,75.95,76.15,500509.0,72.3478,72.3858,72.1672,72.3573,500509.0
2024-06-06 15:00:00,76.14,76.2,76.11,76.19,1442889.0,72.3478,72.4048,72.3193,72.3953,1442889.0
2024-06-07 09:30:00,75.54,75.6,75.36,75.54,877982.0,71.7777,71.8347,71.6066,71.7777,877982.0
2024-06-07 10:00:00,75.54,75.75,75.52,75.56,1114399.0,71.7777,71.9772,71.7587,71.7967,1114399.0
2024-06-07 11:00:00,75.55,75.56,75.44,75.51,920031.0,71.7872,71.7967,71.6826,71.7492,920031.0
2024-06-07 12:00:00,75.51,75.6,75.43,75.55,744323.0,71.7492,71.8347,71.6731,71.7872,744323.0
2024-06-07 13:00:00,75.55,75.57,75.46,75.47,529039.0,71.7872,71.8062,71.7016,71.7111,529039.0
2024-06-07 14:00:00,75.47,75.47,75.26,75.39,492982.0,71.7111,71.7111,71.5116,71.6351,492982.0
2024-06-07 15:00:00,75.39,75.42,75.25,75.33,1373390.0,71.6351,71.6636,71.5021,71.5781,1373390.0
2024-06-10 09:30:00,74.89,74.95,74.77,74.93,1025560.0,71.16,71.217,71.046,71.198,1025560.0
2024-06-10 10:00:00,74.93,75.04,74.88,74.96,541835.0,71.198,71.3026,71.1505,71.2265,541835.0
2024-06-10 11:00:00,74.97,75.31,74.95,75.28,537062.0,71.2361,71.5591,71.217,71.5306,537062.0
2024-06-10 12:00:00,75.28,75.33,75.26,75.26,493370.0,71.5306,71.5781,71.5116,71.5116,493370.0
2024-06-10 13:00:00,75.26,75.38,75.2,75.33,764114.0,71.5116,71.6256,71.4546,71.5781,764114.0
2024-06-10 14:00:00,75.33,75.36,75.26,75.34,394810.0,71.5781,71.6066,71.5116,71.5876,394810.0
2024-06-10 15:00:00,75.34,75.41,75.28,75.35,762668.0,71.5876,71.6541,71.5306,71.5971,762668.0
2024-06-11 09:30:00,73.18,73.2,72.8,73.0,543933.0,70.7801,70.7995,70.4126,70.606,543933.0
2024-06-11 10:00:00,73.0,73.17,72.93,73.11,642064.0,70.606,70.7705,70.5383,70.7124,642064.0
2024-06-11 11:00:00,73.11,73.14,72.94,72.98,1002559.0,70.7124,70.7414,70.548,70.5867,1002559.0
2024-06-11 12:00:00,72.97,73.06,72.93,73.04,1025054.0,70.577,70.6641,70.5383,70.6447,1025054.0
2024-06-11 13:00:00,73.04,73.18,73.0,73.17,732830.0,70.6447,70.7801,70.606,70.7705,732830.0
2024-06-11 14:00:00,73.17,73.34,73.14,73.28,593819.0,70.7705,70.9349,70.7414,70.8768,593819.0
2024-06-11 15:00:00,73.29,73.33,73.06,73.16,1734523.0,70.8865,70.9252,70.6641,70.7608,1734523.0
2024-06-12 09:30:00,74.41,74.5,74.27,74.45,664528.0,71.9698,72.0568,71.8344,72.0085,664528.0
2024-06-12 10:00:00,74.46,74.56,74.31,74.45,1039789.0,72.0181,72.1149,71.8731,72.0085,1039789.0
2024-06-12 11:00:00,74.45,74.48,74.35,74.4,779002.0,72.0085,72.0375,71.9118,71.9601,779002.0
2024-06-12 12:00:00,74.39,74.5,74.37,74.46,818008.0,71.9504,72.0568,71.9311,72.0181,818008.0
2024-06-12 13:00:00,74.47,74.5,74.36,74.37,1596158.0,72.0278,72.0568,71.9214,71.9311,1596158.0
2024-06-12 14:00:00,74.38,74.43,74.05,74.2,2479583.0,71.9408,71.9891,71.6216,71.7667,2479583.0
2024-06-12 15:00:00,74.2,74.27,73.94,74.05,1672446.0,71.7667,71.8344,71.5152,71.6216,1672446.0
2024-06-13 09:30:00,73.48,73.48,73.01,73.04,833575.0,71.0703,71.0703,70.6157,70.6447,833575.0
2024-06-13 10:00:00,73.04,73.09,72.83,72.9,928049.0,70.6447,70.6931,70.4416,70.5093,928049.0
2024-06-13 11:00:00,72.9,72.91,72.77,72.86,1065227.0,70.5093,70.519,70.3836,70.4706,1065227.0
2024-06-13 12:00:00,72.85,72.86,72.68,72.79,686265.0,70.4609,70.4706,70.2965,70.4029,686265.0
2024-06-13 13:00:00,72.79,72.9,72.78,72.89,536932.0,70.4029,70.5093,70.3932,70.4996,536932.0
2024-06-13 14:00:00,72.89,72.96,72.84,72.95,513122.0,70.4996,70.5673,70.4513,70.5577,513122.0
2024-06-13 15:00:00,72.95,73.03,72.93,72.98,1271579.0,70.5577,70.635,70.5383,70.5867,1271579.0
2024-06-14 09:30:00,72.11,72.28,71.99,72.08,1425327.0,69.7452,69.9096,69.6291,69.7162,1425327.0
2024-06-14 10:00:00,72.05,72.07,71.77,72.03,1029989.0,69.6872,69.7065,69.4164,69.6678,1029989.0
2024-06-14 11:00:00,72.03,72.19,71.97,72.16,1500170.0,69.6678,69.8226,69.6098,69.7936,1500170.0
2024-06-14 12:00:00,72.16,72.2,72.08,72.17,828030.0,69.7936,69.8323,69.7162,69.8032,828030.0
2024-06-14 13:00:00,72.17,72.28,72.11,72.13,870400.0,69.8032,69.9096,69.7452,69.7646,870400.0
2024-06-14 14:00:00,72.13,72.19,72.05,72.16,859666.0,69.7646,69.8226,69.6872,69.7936,859666.0
2024-06-14 15:00:00,72.16,72.28,72.13,72.28,1380693.0,69.7936,69.9096,69.7646,69.9096,1380693.0
2024-06-17 09:30:00,72.08,72.08,71.92,71.95,1425617.0,69.7162,69.7162,69.5614,69.5905,1425617.0
2024-06-17 10:00:00,71.94,72.08,71.81,72.05,900830.0,69.5808,69.7162,69.4551,69.6872,900830.0
2024-06-17 11:00:00,72.05,72.16,72.05,72.12,1610020.0,69.6872,69.7936,69.6872,69.7549,1610020.0
2024-06-17 12:00:00,72.12,72.29,72.11,72.26,1657999.0,69.7549,69.9193,69.7452,69.8903,1657999.0
2024-06-17 13:00:00,72.25,72.43,72.25,72.42,679748.0,69.8806,70.0547,69.8806,70.045,679748.0
2024-06-17 14:00:00,72.42,72.52,72.42,72.5,1202060.0,70.045,70.1418,70.045,70.1224,1202060.0
2024-06-17 15:00:00,72.49,72.56,72.45,72.53,2088624.0,70.1128,70.1805,70.0741,70.1514,2088624.0
2024-06-18 09:30:00,72.56,72.73,72.51,72.66,812396.0,70.1805,70.3449,70.1321,70.2772,812396.0
2024-06-18 10:00:00,72.66,72.81,72.59,72.66,872384.0,70.2772,70.4223,70.2095,70.2772,872384.0
2024-06-18 11:00:00,72.65,72.79,72.6,72.78,1324980.0,70.2675,70.4029,70.2191,70.3932,1324980.0
2024-06-18 12:00:00,72.78,72.84,72.74,72.81,2162256.0,70.3932,70.4513,70.3546,70.4223,2162256.0
2024-06-18 13:00:00,72.81,72.85,72.75,72.77,1639824.0,70.4223,70.4609,70.3642,70.3836,1639824.0
2024-06-18 14:00:00,72.77,72.77,72.68,72.75,1428347.0,70.3836,70.3836,70.2965,70.3642,1428347.0
2024-06-18 15:00:00,72.75,72.81,72.68,72.81,1225002.0,70.3642,70.4223,70.2965,70.4223,1225002.0
2024-06-20 09:30:00,72.73,72.86,72.6,72.81,536778.0,70.3449,70.4706,70.2191,70.4223,536778.0
2024-06-20 10:00:00,72.81,72.92,72.72,72.91,898663.0,70.4223,70.5286,70.3352,70.519,898663.0
2024-06-20 11:00:00,72.92,72.95,72.81,72.81,790353.0,70.5286,70.5577,70.4223,70.4223,790353.0
2024-06-20 12:00:00,72.81,72.87,72.67,72.76,728149.0,70.4223,70.4803,70.2868,70.3739,728149.0
2024-06-20 13:00:00,72.76,72.77,72.62,72.77,819687.0,70.3739,70.3836,70.2385,70.3836,819687.0
2024-06-20 14:00:00,72.77,72.94,72.76,72.83,1161141.0,70.3836,70.548,70.3739,70.4416,1161141.0
2024-06-20 15:00:00,72.83,72.88,72.7,72.82,1391038.0,70.4416,70.49,70.3159,70.4319,1391038.0
2024-06-21 09:30:00,72.3,72.32,72.06,72.22,608011.0,69.929,69.9483,69.6969,69.8516,608011.0
2024-06-21 10:00:00,72.22,72.42,72.21,72.38,1096745.0,69.8516,70.045,69.8419,70.0064,1096745.0
2024-06-21 11:00:00,72.37,72.41,72.14,72.35,1047808.0,69.9967,70.0354,69.7742,69.9773,1047808.0
2024-06-21 12:00:00,72.35,72.39,72.27,72.33,774704.0,69.9773,70.016,69.9,69.958,774704.0
2024-06-21 13:00:00,72.33,72.35,72.27,72.31,385931.0,69.958,69.9773,69.9,69.9387,385931.0
2024-06-21 14:00:00,72.31,72.39,72.28,72.36,508121.0,69.9387,70.016,69.9096,69.987,508121.0
2024-06-21 15:00:00,72.36,72.4,72.29,72.3,1139600.0,69.987,70.0257,69.9193,69.929,1139600.0
2024-06-24 09:30:00,72.95,73.17,72.89,73.15,450259.0,70.5577,70.7705,70.4996,70.7511,450259.0
2024-06-24 10:00:00,73.15,73.26,73.03,73.11,555747.0,70.7511,70.8575,70.635,70.7124,555747.0
2024-06-24 11:00:00,73.12,73.14,72.99,73.04,617347.0,70.7221,70.7414,70.5964,70.6447,617347.0
2024-06-24 12:00:00,73.04,73.07,72.97,72.99,606492.0,70.6447,70.6737,70.577,70.5964,606492.0
2024-06-24 13:00:00,72.99,73.01,72.86,72.9,587979.0,70.5964,70.6157,70.4706,70.5093,587979.0
2024-06-24 14:00:00,72.9,73.04,72.86,73.02,436946.0,70.5093,70.6447,70.4706,70.6254,436946.0
2024-06-24 15:00:00,73.02,73.04,72.89,72.92,1126534.0,70.6254,70.6447,70.4996,70.5286,1126534.0
2024-06-25 09:30:00,72.88,72.88,72.76,72.77,992320.0,70.49,70.49,70.3739,70.3836,992320.0
2024-06-25 10:00:00,72.76,72.91,72.75,72.84,1007361.0,70.3739,70.519,70.3642,70.4513,1007361.0
2024-06-25 11:00:00,72.84,72.95,72.82,72.91,687334.0,70.4513,70.5577,70.4319,70.519,687334.0
2024-06-25 12:00:00,72.92,72.93,72.79,72.87,457899.0,70.5286,70.5383,70.4029,70.4803,457899.0
2024-06-25 13:00:00,72.86,73.04,72.83,73.01,429983.0,70.4706,70.6447,70.4416,70.6157,429983.0
2024-06-25 14:00:00,73.01,73.09,72.98,73.05,403811.0,70.6157,70.6931,70.5867,70.6544,403811.0
2024-06-25 15:00:00,73.05,73.13,73.02,73.03,915108.0,70.6544,70.7318,70.6254,70.635,915108.0
2024-06-26 09:30:00,72.38,72.51,72.27,72.47,1118564.0,70.0064,70.1321,69.9,70.0934,1118564.0
2024-06-26 10:00:00,72.48,72.59,72.44,72.53,776131.0,70.1031,70.2095,70.0644,70.1514,776131.0
2024-06-26 11:00:00,72.53,72.59,72.38,72.55,501899.0,70.1514,70.2095,70.0064,70.1708,501899.0
2024-06-26 12:00:00,72.56,72.62,72.51,72.53,535639.0,70.1805,70.2385,70.1321,70.1514,535639.0
2024-06-26 13:00:00,72.53,72.57,72.47,72.53,504797.0,70.1514,70.1901,70.0934,70.1514,504797.0
2024-06-26 14:00:00,72.52,72.52,72.44,72.46,1050227.0,70.1418,70.1418,70.0644,70.0837,1050227.0
2024-06-26 15:00:00,72.46,72.57,72.38,72.45,1493249.0,70.0837,70.1901,70.0064,70.0741,1493249.0
2024-06-27 09:30:00,72.65,72.77,72.5,72.7,948259.0,70.2675,70.3836,70.1224,70.3159,948259.0
2024-06-27 10:00:00,72.7,72.8,72.59,72.6,1835823.0,70.3159,70.4126,70.2095,70.2191,1835823.0
2024-06-27 11:00:00,72.6,72.6,72.41,72.5,1945296.0,70.2191,70.2191,70.0354,70.1224,1945296.0
2024-06-27 12:00:00,72.49,72.61,72.47,72.57,2066493.0,70.1128,70.2288,70.0934,70.1901,2066493.0
2024-06-27 13:00:00,72.56,72.61,72.53,72.53,926814.0,70.1805,70.2288,70.1514,70.1514,926814.0
2024-06-27 14:00:00,72.53,72.53,72.41,72.52,1002831.0,70.1514,70.1514,70.0354,70.1418,1002831.0
2024-06-27 15:00:00,72.52,72.59,72.49,72.59,1771578.0,70.1418,70.2095,70.1128,70.2095,1771578.0
2024-06-28 09:30:00,72.56,72.77,72.54,72.61,614523.0,70.1805,70.3836,70.1611,70.2288,614523.0
2024-06-28 10:00:00,72.62,72.86,72.6,72.73,798420.0,70.2385,70.4706,70.2191,70.3449,798420.0
2024-06-28 11:00:00,72.72,72.79,72.52,72.7,816406.0,70.3352,70.4029,70.1418,70.3159,816406.0
2024-06-28 12:00:00,72.7,72.72,72.51,72.59,817235.0,70.3159,70.3352,70.1321,70.2095,817235.0
2024-06-28 13:00:00,72.59,72.67,72.54,72.58,454027.0,70.2095,70.2868,70.1611,70.1998,454027.0
2024-06-28 14:00:00,72.57,72.65,72.48,72.5,715580.0,70.1901,70.2675,70.1031,70.1224,715580.0
2024-06-28 15:00:00,72.5,72.66,72.33,72.65,1354198.0,70.1224,70.2772,69.958,70.2675,1354198.0
2024-07-01 09:30:00,73.04,73.19,72.96,73.11,645718.0,70.6447,70.7898,70.5673,70.7124,645718.0
2024-07-01 10:00:00,73.12,73.25,72.58,72.64,1267423.0,70.7221,70.8478,70.1998,70.2578,1267423.0
2024-07-01 11:00:00,72.65,72.72,72.53,72.66,1020286.0,70.2675,70.3352,70.1514,70.2772,1020286.0
2024-07-01 12:00:00,72.65,72.78,72.58,72.74,673449.0,70.2675,70.3932,70.1998,70.3546,673449.0
2024-07-01 13:00:00,72.73,72.78,72.7,72.71,414490.0,70.3449,70.3932,70.3159,70.3255,414490.0
2024-07-01 14:00:00,72.7,72.75,72.6,72.66,474259.0,70.3159,70.3642,70.2191,70.2772,474259.0
2024-07-01 15:00:00,72.66,72.77,72.6,72.74,1540252.0,70.2772,70.3836,70.2191,70.3546,1540252.0
2024-07-02 09:30:00,72.53,72.66,72.47,72.62,1281706.0,70.1514,70.2772,70.0934,70.2385,1281706.0
2024-07-02 10:00:00,72.62,72.7,72.45,72.68,913841.0,70.2385,70.3159,70.0741,70.2965,913841.0
2024-07-02 11:00:00,72.68,72.73,72.63,72.65,695269.0,70.2965,70.3449,70.2482,70.2675,695269.0
2024-07-02 12:00:00,72.65,72.67,72.57,72.63,476190.0,70.2675,70.2868,70.1901,70.2482,476190.0
2024-07-02 13:00:00,72.63,72.81,72.62,72.78,527802.0,70.2482,70.4223,70.2385,70.3932,527802.0
2024-07-02 14:00:00,72.79,72.89,72.78,72.86,434829.0,70.4029,70.4996,70.3932,70.4706,434829.0
2024-07-02 15:00:00,72.85,72.95,72.84,72.92,786041.0,70.4609,70.5577,70.4513,70.5286,786041.0
2024-07-03 09:30:00,73.49,73.61,73.44,73.58,843705.0,71.08,71.196,71.0316,71.167,843705.0
2024-07-03 10:00:00,73.59,73.82,73.59,73.7,1295392.0,71.1767,71.3991,71.1767,71.2831,1295392.0
2024-07-03 11:00:00,73.7,73.77,73.62,73.7,1368793.0,71.2831,71.3508,71.2057,71.2831,1368793.0
2024-07-03 12:00:00,73.69,73.79,73.69,73.78,1786402.0,71.2734,71.3701,71.2734,71.3604,1786402.0
2024-07-05 09:30:00,74.37,74.38,73.93,73.99,741492.0,71.9311,71.9408,71.5055,71.5636,741492.0
2024-07-05 10:00:00,74.0,74.02,73.73,73.98,926506.0,71.5732,71.5926,71.3121,71.5539,926506.0
2024-07-05 11:00:00,73.99,74.11,73.97,74.05,569413.0,71.5636,71.6796,71.5442,71.6216,569413.0
2024-07-05 12:00:00,74.06,74.11,74.0,74.03,423141.0,71.6313,71.6796,71.5732,71.6022,423141.0
2024-07-05 13:00:00,74.03,74.13,74.0,74.12,320672.0,71.6022,71.699,71.5732,71.6893,320672.0
2024-07-05 14:00:00,74.12,74.22,74.1,74.22,439868.0,71.6893,71.786,71.67,71.786,439868.0
2024-07-05 15:00:00,74.22,74.27,74.19,74.27,835150.0,71.786,71.8344,71.757,71.8344,835150.0
2024-07-08 09:30:00,74.32,74.38,74.28,74.31,1176083.0,71.8827,71.9408,71.844,71.8731,1176083.0
2024-07-08 10:00:00,74.3,74.31,74.02,74.06,1024243.0,71.8634,71.8731,71.5926,71.6313,1024243.0
2024-07-08 11:00:00,74.06,74.11,74.0,74.02,532441.0,71.6313,71.6796,71.5732,71.5926,532441.0
2024-07-08 12:00:00,74.02,74.03,73.92,74.0,530419.0,71.5926,71.6022,71.4959,71.5732,530419.0
2024-07-08 13:00:00,73.99,74.02,73.94,74.02,416235.0,71.5636,71.5926,71.5152,71.5926,416235.0
2024-07-08 14:00:00,74.02,74.02,73.86,73.97,555559.0,71.5926,71.5926,71.4378,71.5442,555559.0
2024-07-08 15:00:00,73.96,73.98,73.88,73.91,1300075.0,71.5345,71.5539,71.4572,71.4862,1300075.0
2024-07-09 09:30:00,73.78,73.81,73.69,73.72,538697.0,71.3604,71.3895,71.2734,71.3024,538697.0
2024-07-09 10:00:00,73.71,73.77,73.54,73.56,1072950.0,71.2927,71.3508,71.1283,71.1477,1072950.0
2024-07-09 11:00:00,73.55,73.63,73.41,73.6,898665.0,71.138,71.2154,71.0026,71.1863,898665.0
2024-07-09 12:00:00,73.61,73.71,73.59,73.7,606668.0,71.196,71.2927,71.1767,71.2831,606668.0
2024-07-09 13:00:00,73.71,73.78,73.63,73.65,407598.0,71.2927,71.3604,71.2154,71.2347,407598.0
2024-07-09 14:00:00,73.64,73.68,73.6,73.63,1177339.0,71.225,71.2637,71.1863,71.2154,1177339.0
2024-07-09 15:00:00,73.64,73.65,73.58,73.62,1067511.0,71.225,71.2347,71.167,71.2057,1067511.0
2024-07-10 09:30:00,74.25,74.26,74.17,74.23,1231226.0,71.815,71.8247,71.7377,71.7957,1231226.0
2024-07-10 10:00:00,74.25,74.39,74.24,74.34,591708.0,71.815,71.9504,71.8054,71.9021,591708.0
2024-07-10 11:00:00,74.33,74.51,74.32,74.51,653115.0,71.8924,72.0665,71.8827,72.0665,653115.0
2024-07-10 12:00:00,74.51,74.57,74.49,74.56,484059.0,72.0665,72.1245,72.0472,72.1149,484059.0
2024-07-10 13:00:00,74.56,74.62,74.47,74.52,347257.0,72.1149,72.1729,72.0278,72.0762,347257.0
2024-07-10 14:00:00,74.52,74.59,74.45,74.56,865998.0,72.0762,72.1439,72.0085,72.1149,865998.0
2024-07-10 15:00:00,74.56,74.68,74.53,74.63,1126044.0,72.1149,72.2309,72.0859,72.1826,1126044.0
2024-07-11 09:30:00,75.13,75.23,75.04,75.16,837580.0,72.6662,72.7629,72.5791,72.6952,837580.0
2024-07-11 10:00:00,75.17,75.3,75.0,75.18,1097209.0,72.7049,72.8306,72.5404,72.7145,1097209.0
2024-07-11 11:00:00,75.18,75.26,74.97,74.98,807303.0,72.7145,72.7919,72.5114,72.5211,807303.0
2024-07-11 12:00:00,74.98,75.04,74.9,74.96,564339.0,72.5211,72.5791,72.4437,72.5017,564339.0
2024-07-11 13:00:00,74.96,75.02,74.86,74.89,529067.0,72.5017,72.5598,72.405,72.434,529067.0
2024-07-11 14:00:00,74.89,75.0,74.87,74.97,441479.0,72.434,72.5404,72.4147,72.5114,441479.0
2024-07-11 15:00:00,74.98,75.0,74.88,74.89,657506.0,72.5211,72.5404,72.4244,72.434,657506.0
2024-07-12 09:30:00,75.53,75.64,75.48,75.61,422846.0,73.0531,73.1594,73.0047,73.1304,422846.0
2024-07-12 10:00:00,75.62,75.93,75.62,75.92,1677110.0,73.1401,73.4399,73.1401,73.4303,1677110.0
2024-07-12 11:00:00,75.93,75.99,75.8,75.81,1220814.0,73.4399,73.498,73.3142,73.3239,1220814.0
2024-07-12 12:00:00,75.81,75.87,75.76,75.86,423234.0,73.3239,73.3819,73.2755,73.3722,423234.0
2024-07-12 13:00:00,75.86,75.98,75.83,75.92,661291.0,73.3722,73.4883,73.3432,73.4303,661291.0
2024-07-12 14:00:00,75.93,75.94,75.86,75.92,307587.0,73.4399,73.4496,73.3722,73.4303,307587.0
2024-07-12 15:00:00,75.91,75.92,75.67,75.72,1079889.0,73.4206,73.4303,73.1885,73.2368,1079889.0
2024-07-15 09:30:00,75.59,75.61,75.33,75.41,520903.0,73.1111,73.1304,72.8596,72.937,520903.0
2024-07-15 10:00:00,75.42,75.48,75.31,75.39,546752.0,72.9467,73.0047,72.8403,72.9176,546752.0
2024-07-15 11:00:00,75.38,75.47,75.3,75.37,495024.0,72.908,72.995,72.8306,72.8983,495024.0
2024-07-15 12:00:00,75.37,75.38,75.16,75.21,799663.0,72.8983,72.908,72.6952,72.7436,799663.0
2024-07-15 13:00:00,75.2,75.2,75.0,75.04,396777.0,72.7339,72.7339,72.5404,72.5791,396777.0
2024-07-15 14:00:00,75.04,75.23,75.02,75.22,377839.0,72.5791,72.7629,72.5598,72.7532,377839.0
2024-07-15 15:00:00,75.21,75.24,75.02,75.1,954090.0,72.7436,72.7726,72.5598,72.6372,954090.0
2024-07-16 09:30:00,74.92,74.97,74.81,74.95,511361.0,72.4631,72.5114,72.3567,72.4921,511361.0
2024-07-16 10:00:00,74.96,75.14,74.96,75.1,569500.0,72.5017,72.6758,72.5017,72.6372,569500.0
2024-07-16 11:00:00,75.11,75.18,75.07,75.14,681784.0,72.6468,72.7145,72.6081,72.6758,681784.0
2024-07-16 12:00:00,75.15,75.23,75.11,75.23,1257041.0,72.6855,72.7629,72.6468,72.7629,1257041.0
2024-07-16 13:00:00,75.22,75.31,75.18,75.3,658246.0,72.7532,72.8403,72.7145,72.8306,658246.0
2024-07-16 14:00:00,75.29,75.41,75.24,75.4,1074778.0,72.8209,72.937,72.7726,72.9273,1074778.0
2024-07-16 15:00:00,75.4,75.51,75.36,75.48,987053.0,72.9273,73.0337,72.8886,73.0047,987053.0
2024-07-17 09:30:00,75.13,75.42,75.11,75.36,742722.0,72.6662,72.9467,72.6468,72.8886,742722.0
2024-07-17 10:00:00,75.36,75.37,75.18,75.2,842240.0,72.8886,72.8983,72.7145,72.7339,842240.0
2024-07-17 11:00:00,75.19,75.23,75.07,75.15,535585.0,72.7242,72.7629,72.6081,72.6855,535585.0
2024-07-17 12:00:00,75.14,75.18,75.02,75.14,752687.0,72.6758,72.7145,72.5598,72.6758,752687.0
2024-07-17 13:00:00,75.13,75.14,75.04,75.07,551645.0,72.6662,72.6758,72.5791,72.6081,551645.0
2024-07-17 14:00:00,75.06,75.2,75.03,75.15,580517.0,72.5985,72.7339,72.5695,72.6855,580517.0
2024-07-17 15:00:00,75.14,75.22,75.08,75.11,1017250.0,72.6758,72.7532,72.6178,72.6468,1017250.0
2024-07-18 09:30:00,75.27,75.35,75.16,75.24,572733.0,72.8016,72.879,72.6952,72.7726,572733.0
2024-07-18 10:00:00,75.24,75.27,74.85,74.98,588360.0,72.7726,72.8016,72.3954,72.5211,588360.0
2024-07-18 11:00:00,74.97,75.02,74.61,74.61,755181.0,72.5114,72.5598,72.1632,72.1632,755181.0
2024-07-18 12:00:00,74.61,74.77,74.57,74.76,739917.0,72.1632,72.318,72.1245,72.3083,739917.0
2024-07-18 13:00:00,74.77,74.79,74.59,74.6,425940.0,72.318,72.3373,72.1439,72.1536,425940.0
2024-07-18 14:00:00,74.6,74.6,74.33,74.42,545257.0,72.1536,72.1536,71.8924,71.9795,545257.0
2024-07-18 15:00:00,74.42,74.51,74.25,74.39,1025844.0,71.9795,72.0665,71.815,71.9504,1025844.0
2024-07-19 09:30:00,74.18,74.2,74.07,74.16,382228.0,71.7473,71.7667,71.6409,71.728,382228.0
2024-07-19 10:00:00,74.15,74.2,74.0,74.07,500778.0,71.7183,71.7667,71.5732,71.6409,500778.0
2024-07-19 11:00:00,74.07,74.16,73.9,74.16,472979.0,71.6409,71.728,71.4765,71.728,472979.0
2024-07-19 12:00:00,74.15,74.2,74.0,74.02,506976.0,71.7183,71.7667,71.5732,71.5926,506976.0
2024-07-19 13:00:00,74.01,74.03,73.89,74.02,508892.0,71.5829,71.6022,71.4668,71.5926,508892.0
2024-07-19 14:00:00,74.02,74.04,73.87,73.97,674773.0,71.5926,71.6119,71.4475,71.5442,674773.0
2024-07-19 15:00:00,73.97,74.08,73.92,73.99,1067138.0,71.5442,71.6506,71.4959,71.5636,1067138.0
2024-07-22 09:30:00,74.61,74.72,74.45,74.46,1047821.0,72.1632,72.2696,72.0085,72.0181,1047821.0
2024-07-22 10:00:00,74.47,74.6,74.38,74.59,742341.0,72.0278,72.1536,71.9408,72.1439,742341.0
2024-07-22 11:00:00,74.59,74.66,74.39,74.45,648230.0,72.1439,72.2116,71.9504,72.0085,648230.0
2024-07-22 12:00:00,74.45,74.58,74.41,74.55,815046.0,72.0085,72.1342,71.9698,72.1052,815046.0
2024-07-22 13:00:00,74.56,74.67,74.56,74.65,981559.0,72.1149,72.2213,72.1149,72.2019,981559.0
2024-07-22 14:00:00,74.64,74.7,74.59,74.66,640021.0,72.1922,72.2503,72.1439,72.2116,640021.0
2024-07-22 15:00:00,74.66,74.73,74.59,74.72,1256147.0,72.2116,72.2793,72.1439,72.2696,1256147.0
2024-07-23 09:30:00,74.34,74.36,74.24,74.31,1048551.0,71.9021,71.9214,71.8054,71.8731,1048551.0
2024-07-23 10:00:00,74.3,74.42,74.27,74.29,938671.0,71.8634,71.9795,71.8344,71.8537,938671.0
2024-07-23 11:00:00,74.3,74.44,74.3,74.34,615066.0,71.8634,71.9988,71.8634,71.9021,615066.0
2024-07-23 12:00:00,74.35,74.43,74.27,74.34,549658.0,71.9118,71.9891,71.8344,71.9021,549658.0
2024-07-23 13:00:00,74.33,74.4,74.29,74.39,432911.0,71.8924,71.9601,71.8537,71.9504,432911.0
2024-07-23 14:00:00,74.39,74.44,74.34,74.4,431754.0,71.9504,71.9988,71.9021,71.9601,431754.0
2024-07-23 15:00:00,74.41,74.41,74.26,74.3,992558.0,71.9698,71.9698,71.8247,71.8634,992558.0
2024-07-24 09:30:00,74.08,74.18,73.94,73.98,571735.0,71.6506,71.7473,71.5152,71.5539,571735.0
2024-07-24 10:00:00,73.97,74.08,73.89,73.96,604523.0,71.5442,71.6506,71.4668,71.5345,604523.0
2024-07-24 11:00:00,73.96,73.99,73.81,73.82,404662.0,71.5345,71.5636,71.3895,71.3991,404662.0
2024-07-24 12:00:00,73.83,73.88,73.74,73.78,640165.0,71.4088,71.4572,71.3218,71.3604,640165.0
2024-07-24 13:00:00,73.78,73.87,73.68,73.69,543733.0,71.3604,71.4475,71.2637,71.2734,543733.0
2024-07-24 14:00:00,73.69,73.69,73.4,73.47,744106.0,71.2734,71.2734,70.9929,71.0606,744106.0
2024-07-24 15:00:00,73.46,73.55,73.34,73.39,1342511.0,71.0509,71.138,70.9349,70.9832,1342511.0
2024-07-25 09:30:00,72.79,72.91,72.69,72.76,1257102.0,70.4029,70.519,70.3062,70.3739,1257102.0
2024-07-25 10:00:00,72.76,73.05,72.52,73.05,913888.0,70.3739,70.6544,70.1418,70.6544,913888.0
2024-07-25 11:00:00,73.05,73.23,73.01,73.22,529435.0,70.6544,70.8285,70.6157,70.8188,529435.0
2024-07-25 12:00:00,73.22,73.41,73.16,73.39,700960.0,70.8188,71.0026,70.7608,70.9832,700960.0
2024-07-25 13:00:00,73.4,73.55,73.26,73.32,739203.0,70.9929,71.138,70.8575,70.9155,739203.0
2024-07-25 14:00:00,73.31,73.32,73.07,73.07,720942.0,70.9059,70.9155,70.6737,70.6737,720942.0
2024-07-25 15:00:00,73.07,73.3,72.9,72.92,1251056.0,70.6737,70.8962,70.5093,70.5286,1251056.0
2024-07-26 09:30:00,73.52,73.65,73.45,73.64,441884.0,71.109,71.2347,71.0413,71.225,441884.0
2024-07-26 10:00:00,73.64,73.73,73.55,73.7,631319.0,71.225,71.3121,71.138,71.2831,631319.0
2024-07-26 11:00:00,73.69,73.84,73.63,73.83,461115.0,71.2734,71.4185,71.2154,71.4088,461115.0
2024-07-26 12:00:00,73.83,73.99,73.8,73.98,360316.0,71.4088,71.5636,71.3798,71.5539,360316.0
2024-07-26 13:00:00,73.98,74.0,73.76,73.83,349912.0,71.5539,71.5732,71.3411,71.4088,349912.0
2024-07-26 14:00:00,73.83,73.9,73.77,73.78,334134.0,71.4088,71.4765,71.3508,71.3604,334134.0
2024-07-26 15:00:00,73.78,73.9,73.74,73.89,687004.0,71.3604,71.4765,71.3218,71.4668,687004.0
2024-07-29 09:30:00,73.68,73.72,73.56,73.66,1014219.0,71.2637,71.3024,71.1477,71.2444,1014219.0
2024-07-29 10:00:00,73.66,73.7,73.32,73.43,743313.0,71.2444,71.2831,70.9155,71.0219,743313.0
2024-07-29 11:00:00,73.43,73.58,73.35,73.56,496337.0,71.0219,71.167,70.9445,71.1477,496337.0
2024-07-29 12:00:00,73.57,73.64,73.55,73.61,347182.0,71.1573,71.225,71.138,71.196,347182.0
2024-07-29 13:00:00,73.61,73.67,73.5,73.55,263484.0,71.196,71.2541,71.0896,71.138,263484.0
2024-07-29 14:00:00,73.55,73.58,73.47,73.53,464207.0,71.138,71.167,71.0606,71.1186,464207.0
2024-07-29 15:00:00,73.53,73.65,73.51,73.56,1337017.0,71.1186,71.2347,71.0993,71.1477,1337017.0
2024-07-30 09:30:00,73.81,73.92,73.78,73.86,426850.0,71.3895,71.4959,71.3604,71.4378,426850.0
2024-07-30 10:00:00,73.85,73.85,73.68,73.69,758011.0,71.4282,71.4282,71.2637,71.2734,758011.0
2024-07-30 11:00:00,73.69,73.71,73.52,73.55,868782.0,71.2734,71.2927,71.109,71.138,868782.0
2024-07-30 12:00:00,73.55,73.68,73.48,73.48,668217.0,71.138,71.2637,71.0703,71.0703,668217.0
2024-07-30 13:00:00,73.49,73.68,73.44,73.64,642814.0,71.08,71.2637,71.0316,71.225,642814.0
2024-07-30 14:00:00,73.64,73.75,73.6,73.65,444215.0,71.225,71.3314,71.1863,71.2347,444215.0
2024-07-30 15:00:00,73.64,73.82,73.59,73.72,874830.0,71.225,71.3991,71.1767,71.3024,874830.0
2024-07-31 09:30:00,74.87,74.89,74.62,74.64,1334385.0,72.4147,72.434,72.1729,72.1922,1334385.0
2024-07-31 10:00:00,74.65,74.91,74.63,74.73,642576.0,72.2019,72.4534,72.1826,72.2793,642576.0
2024-07-31 11:00:00,74.73,74.8,74.7,74.71,646972.0,72.2793,72.347,72.2503,72.2599,646972.0
2024-07-31 12:00:00,74.7,74.79,74.68,74.73,585065.0,72.2503,72.3373,72.2309,72.2793,585065.0
2024-07-31 13:00:00,74.73,74.79,74.57,74.69,1650757.0,72.2793,72.3373,72.1245,72.2406,1650757.0
2024-07-31 14:00:00,74.69,75.11,74.58,75.09,895572.0,72.2406,72.6468,72.1342,72.6275,895572.0
2024-07-31 15:00:00,75.09,75.13,74.69,74.8,1931312.0,72.6275,72.6662,72.2406,72.347,1931312.0
2024-08-01 09:30:00,73.84,74.02,73.78,73.88,564897.0,71.4185,71.5926,71.3604,71.4572,564897.0
2024-08-01 10:00:00,73.88,73.93,73.01,73.07,1142314.0,71.4572,71.5055,70.6157,70.6737,1142314.0
2024-08-01 11:00:00,73.07,73.1,72.86,72.93,849538.0,70.6737,70.7027,70.4706,70.5383,849538.0
2024-08-01 12:00:00,72.94,73.05,72.69,72.77,904889.0,70.548,70.6544,70.3062,70.3836,904889.0
2024-08-01 13:00:00,72.77,72.78,72.47,72.7,1882856.0,70.3836,70.3932,70.0934,70.3159,1882856.0
2024-08-01 14:00:00,72.71,72.73,72.44,72.51,1483821.0,70.3255,70.3449,70.0644,70.1321,1483821.0
2024-08-01 15:00:00,72.5,72.87,72.48,72.81,2319731.0,70.1224,70.4803,70.1031,70.4223,2319731.0
2024-08-02 09:30:00,71.8,71.98,71.66,71.86,1219516.0,69.4454,69.6195,69.31,69.5034,1219516.0
2024-08-02 10:00:00,71.85,71.93,71.18,71.2,1645804.0,69.4937,69.5711,68.8457,68.8651,1645804.0
2024-08-02 11:00:00,71.2,71.52,71.06,71.47,1128092.0,68.8651,69.1746,68.7296,69.1262,1128092.0
2024-08-02 12:00:00,71.47,71.54,71.34,71.41,923010.0,69.1262,69.1939,69.0005,69.0682,923010.0
2024-08-02 13:00:00,71.41,71.51,71.29,71.33,1981774.0,69.0682,69.1649,68.9521,68.9908,1981774.0
2024-08-02 14:00:00,71.33,71.58,71.25,71.51,1169118.0,68.9908,69.2326,68.9134,69.1649,1169118.0
2024-08-02 15:00:00,71.51,71.69,71.43,71.65,2025572.0,69.1649,69.339,69.0875,69.3003,2025572.0
2024-08-05 09:30:00,69.01,69.57,68.74,69.37,1790308.0,66.7469,67.2885,66.4857,67.0951,1790308.0
2024-08-05 10:00:00,69.37,69.9,69.37,69.68,3682019.0,67.0951,67.6077,67.0951,67.3949,3682019.0
2024-08-05 11:00:00,69.7,70.16,69.59,70.08,2805611.0,67.4142,67.8592,67.3079,67.7818,2805611.0
2024-08-05 12:00:00,70.07,70.51,69.92,69.95,1398672.0,67.7721,68.1977,67.627,67.656,1398672.0
2024-08-05 13:00:00,69.95,70.27,69.92,70.16,1282198.0,67.656,67.9656,67.627,67.8592,1282198.0
2024-08-05 14:00:00,70.16,70.34,70.05,70.07,1152306.0,67.8592,68.0333,67.7528,67.7721,1152306.0
2024-08-05 15:00:00,70.06,70.13,69.84,70.07,2766143.0,67.7624,67.8301,67.5497,67.7721,2766143.0
2024-08-06 09:30:00,69.51,69.8,69.39,69.77,2086761.0,67.2305,67.511,67.1144,67.482,2086761.0
2024-08-06 10:00:00,69.75,70.24,69.65,70.11,1457222.0,67.4626,67.9365,67.3659,67.8108,1457222.0
2024-08-06 11:00:00,70.11,70.22,69.8,70.05,1709390.0,67.8108,67.9172,67.511,67.7528,1709390.0
2024-08-06 12:00:00,70.05,70.29,69.97,70.25,1071084.0,67.7528,67.9849,67.6754,67.9462,1071084.0
2024-08-06 13:00:00,70.25,70.37,70.18,70.32,1184010.0,67.9462,68.0623,67.8785,68.0139,1184010.0
2024-08-06 14:00:00,70.32,70.58,70.25,70.39,1185227.0,68.0139,68.2654,67.9462,68.0816,1185227.0
2024-08-06 15:00:00,70.39,70.39,70.08,70.2,2736937.0,68.0816,68.0816,67.7818,67.8978,2736937.0
2024-08-07 09:30:00,71.51,71.55,71.37,71.52,1668756.0,69.1649,69.2036,69.0295,69.1746,1668756.0
2024-08-07 10:00:00,71.52,71.7,71.43,71.62,1762341.0,69.1746,69.3487,69.0875,69.2713,1762341.0
2024-08-07 11:00:00,71.62,71.65,71.23,71.41,1108759.0,69.2713,69.3003,68.8941,69.0682,1108759.0
2024-08-07 12:00:00,71.39,71.46,71.13,71.17,1058134.0,69.0488,69.1165,68.7974,68.836,1058134.0
2024-08-07 13:00:00,71.16,71.2,70.78,70.85,892587.0,68.8264,68.8651,68.4588,68.5265,892587.0
2024-08-07 14:00:00,70.85,70.87,70.48,70.58,1531276.0,68.5265,68.5459,68.1687,68.2654,1531276.0
2024-08-07 15:00:00,70.59,70.82,70.46,70.52,2377244.0,68.2751,68.4975,68.1493,68.2074,2377244.0
2024-08-08 09:30:00,71.24,71.24,70.88,71.13,2021727.0,68.9037,68.9037,68.5555,68.7974,2021727.0
2024-08-08 10:00:00,71.14,71.47,71.09,71.46,1101199.0,68.807,69.1262,68.7587,69.1165,1101199.0
2024-08-08 11:00:00,71.45,71.54,71.29,71.52,1215192.0,69.1069,69.1939,68.9521,69.1746,1215192.0
2024-08-08 12:00:00,71.51,71.61,71.36,71.45,530901.0,69.1649,69.2616,69.0198,69.1069,530901.0
2024-08-08 13:00:00,71.46,71.66,71.34,71.62,464784.0,69.1165,69.31,69.0005,69.2713,464784.0
2024-08-08 14:00:00,71.6,71.77,71.59,71.73,413506.0,69.2519,69.4164,69.2423,69.3777,413506.0
2024-08-08 15:00:00,71.72,71.75,71.58,71.73,1161727.0,69.368,69.397,69.2326,69.3777,1161727.0
2024-08-09 09:30:00,71.51,71.63,71.36,71.51,425420.0,69.1649,69.281,69.0198,69.1649,425420.0
2024-08-09 10:00:00,71.5,71.75,71.47,71.72,909315.0,69.1552,69.397,69.1262,69.368,909315.0
2024-08-09 11:00:00,71.73,71.82,71.58,71.6,673085.0,69.3777,69.4647,69.2326,69.2519,673085.0
2024-08-09 12:00:00,71.59,71.7,71.53,71.66,715536.0,69.2423,69.3487,69.1842,69.31,715536.0
2024-08-09 13:00:00,71.67,72.0,71.65,71.82,866674.0,69.3196,69.6388,69.3003,69.4647,866674.0
2024-08-09 14:00:00,71.83,71.88,71.74,71.84,623047.0,69.4744,69.5228,69.3873,69.4841,623047.0
2024-08-09 15:00:00,71.84,72.01,71.8,72.0,1391390.0,69.4841,69.6485,69.4454,69.6388,1391390.0
2024-08-12 09:30:00,71.94,72.05,71.71,71.75,462066.0,69.5808,69.6872,69.3583,69.397,462066.0
2024-08-12 10:00:00,71.76,72.13,71.74,72.11,1455774.0,69.4067,69.7646,69.3873,69.7452,1455774.0
2024-08-12 11:00:00,72.12,72.14,71.86,72.09,713155.0,69.7549,69.7742,69.5034,69.7259,713155.0
2024-08-12 12:00:00,72.09,72.1,71.88,71.88,385540.0,69.7259,69.7355,69.5228,69.5228,385540.0
2024-08-12 13:00:00,71.87,72.05,71.84,71.95,731768.0,69.5131,69.6872,69.4841,69.5905,731768.0
2024-08-12 14:00:00,71.95,71.98,71.89,71.96,469923.0,69.5905,69.6195,69.5324,69.6001,469923.0
2024-08-12 15:00:00,71.96,71.99,71.85,71.95,953421.0,69.6001,69.6291,69.4937,69.5905,953421.0
2024-08-13 09:30:00,72.45,72.65,72.4,72.61,337066.0,70.0741,70.2675,70.0257,70.2288,337066.0
2024-08-13 10:00:00,72.61,72.8,72.51,72.77,1142675.0,70.2288,70.4126,70.1321,70.3836,1142675.0
2024-08-13 11:00:00,72.77,72.82,72.7,72.78,956539.0,70.3836,70.4319,70.3159,70.3932,956539.0
2024-08-13 12:00:00,72.78,73.0,72.75,73.0,772456.0,70.3932,70.606,70.3642,70.606,772456.0
2024-08-13 13:00:00,73.0,73.01,72.82,72.88,600003.0,70.606,70.6157,70.4319,70.49,600003.0
2024-08-13 14:00:00,72.88,73.12,72.86,73.12,402768.0,70.49,70.7221,70.4706,70.7221,402768.0
2024-08-13 15:00:00,73.12,73.23,73.07,73.15,1851014.0,70.7221,70.8285,70.6737,70.7511,1851014.0
2024-08-14 09:30:00,73.32,73.37,73.24,73.25,566771.0,70.9155,70.9639,70.8382,70.8478,566771.0
2024-08-14 10:00:00,73.25,73.36,73.17,73.34,671666.0,70.8478,70.9542,70.7705,70.9349,671666.0
2024-08-14 11:00:00,73.36,73.49,73.3,73.48,445911.0,70.9542,71.08,70.8962,71.0703,445911.0
2024-08-14 12:00:00,73.47,73.48,73.24,73.36,475470.0,71.0606,71.0703,70.8382,70.9542,475470.0
2024-08-14 13:00:00,73.34,73.38,73.25,73.33,497015.0,70.9349,70.9736,70.8478,70.9252,497015.0
2024-08-14 14:00:00,73.32,73.45,73.25,73.44,336517.0,70.9155,71.0413,70.8478,71.0316,336517.0
2024-08-14 15:00:00,73.43,73.47,73.33,73.43,646297.0,71.0219,71.0606,70.9252,71.0219,646297.0
2024-08-15 09:30:00,74.03,74.22,74.03,74.18,624267.0,71.6022,71.786,71.6022,71.7473,624267.0
2024-08-15 10:00:00,74.19,74.3,74.02,74.23,950040.0,71.757,71.8634,71.5926,71.7957,950040.0
2024-08-15 11:00:00,74.23,74.4,74.22,74.37,1699473.0,71.7957,71.9601,71.786,71.9311,1699473.0
2024-08-15 12:00:00,74.36,74.46,74.29,74.35,475161.0,71.9214,72.0181,71.8537,71.9118,475161.0
2024-08-15 13:00:00,74.34,74.39,74.3,74.37,485478.0,71.9021,71.9504,71.8634,71.9311,485478.0
2024-08-15 14:00:00,74.36,74.39,74.3,74.34,322074.0,71.9214,71.9504,71.8634,71.9021,322074.0
2024-08-15 15:00:00,74.34,74.38,74.25,74.33,739894.0,71.9021,71.9408,71.815,71.8924,739894.0
2024-08-16 09:30:00,74.41,74.54,74.37,74.51,582453.0,71.9698,72.0955,71.9311,72.0665,582453.0
2024-08-16 10:00:00,74.52,74.58,74.35,74.45,646524.0,72.0762,72.1342,71.9118,72.0085,646524.0
2024-08-16 11:00:00,74.45,74.56,74.45,74.53,503336.0,72.0085,72.1149,72.0085,72.0859,503336.0
2024-08-16 12:00:00,74.53,74.72,74.52,74.69,682886.0,72.0859,72.2696,72.0762,72.2406,682886.0
2024-08-16 13:00:00,74.69,74.73,74.64,74.72,1204372.0,72.2406,72.2793,72.1922,72.2696,1204372.0
2024-08-16 14:00:00,74.7,74.78,74.64,74.77,567692.0,72.2503,72.3277,72.1922,72.318,567692.0
2024-08-16 15:00:00,74.76,74.79,74.65,74.74,1208622.0,72.3083,72.3373,72.2019,72.289,1208622.0
2024-08-19 09:30:00,75.19,75.35,75.16,75.33,327769.0,72.7242,72.879,72.6952,72.8596,327769.0
2024-08-19 10:00:00,75.34,75.67,75.32,75.61,608675.0,72.8693,73.1885,72.8499,73.1304,608675.0
2024-08-19 11:00:00,75.6,75.62,75.45,75.5,544641.0,73.1208,73.1401,72.9757,73.024,544641.0
2024-08-19 12:00:00,75.5,75.62,75.46,75.61,382599.0,73.024,73.1401,72.9854,73.1304,382599.0
2024-08-19 13:00:00,75.6,75.66,75.56,75.65,458516.0,73.1208,73.1788,73.0821,73.1691,458516.0
2024-08-19 14:00:00,75.65,75.72,75.62,75.7,577083.0,73.1691,73.2368,73.1401,73.2175,577083.0
2024-08-19 15:00:00,75.69,75.69,75.61,75.65,681929.0,73.2078,73.2078,73.1304,73.1691,681929.0
2024-08-20 09:30:00,75.51,75.7,75.5,75.7,722885.0,73.0337,73.2175,73.024,73.2175,722885.0
2024-08-20 10:00:00,75.69,75.71,75.46,75.53,694803.0,73.2078,73.2272,72.9854,73.0531,694803.0
2024-08-20 11:00:00,75.53,75.54,75.37,75.51,369982.0,73.0531,73.0627,72.8983,73.0337,369982.0
2024-08-20 12:00:00,75.51,75.52,75.37,75.38,410322.0,73.0337,73.0434,72.8983,72.908,410322.0
2024-08-20 13:00:00,75.37,75.42,75.29,75.4,263219.0,72.8983,72.9467,72.8209,72.9273,263219.0
2024-08-20 14:00:00,75.39,75.55,75.39,75.51,465402.0,72.9176,73.0724,72.9176,73.0337,465402.0
2024-08-20 15:00:00,75.51,75.54,75.42,75.44,1064046.0,73.0337,73.0627,72.9467,72.966,1064046.0
2024-08-21 09:30:00,75.94,75.94,75.79,75.86,497244.0,73.4496,73.4496,73.3045,73.3722,497244.0
2024-08-21 10:00:00,75.86,75.97,75.74,75.81,1482464.0,73.3722,73.4786,73.2562,73.3239,1482464.0
2024-08-21 11:00:00,75.8,76.05,75.76,75.92,392714.0,73.3142,73.556,73.2755,73.4303,392714.0
2024-08-21 12:00:00,75.92,76.04,75.84,76.04,366467.0,73.4303,73.5463,73.3529,73.5463,366467.0
2024-08-21 13:00:00,76.03,76.07,75.96,76.05,200339.0,73.5367,73.5753,73.469,73.556,200339.0
2024-08-21 14:00:00,76.05,76.26,76.04,76.17,621423.0,73.556,73.7591,73.5463,73.6721,621423.0
2024-08-21 15:00:00,76.17,76.17,76.04,76.13,1013896.0,73.6721,73.6721,73.5463,73.6334,1013896.0
2024-08-22 09:30:00,76.42,76.44,76.19,76.27,721876.0,73.9139,73.9332,73.6914,73.7688,721876.0
2024-08-22 10:00:00,76.28,76.28,76.0,76.08,456908.0,73.7785,73.7785,73.5076,73.585,456908.0
2024-08-22 11:00:00,76.08,76.12,75.81,75.89,457357.0,73.585,73.6237,73.3239,73.4012,457357.0
2024-08-22 12:00:00,75.89,76.1,75.84,75.89,426799.0,73.4012,73.6044,73.3529,73.4012,426799.0
2024-08-22 13:00:00,75.89,75.94,75.64,75.66,512084.0,73.4012,73.4496,73.1594,73.1788,512084.0
2024-08-22 14:00:00,75.67,75.85,75.63,75.74,377994.0,73.1885,73.3626,73.1498,73.2562,377994.0
2024-08-22 15:00:00,75.74,75.83,75.59,75.65,617321.0,73.2562,73.3432,73.1111,73.1691,617321.0
2024-08-23 09:30:00,76.29,76.32,76.18,76.3,589725.0,73.7881,73.8171,73.6817,73.7978,589725.0
2024-08-23 10:00:00,76.31,76.99,76.31,76.85,929959.0,73.8075,74.4652,73.8075,74.3298,929959.0
2024-08-23 11:00:00,76.84,77.06,76.75,76.75,1014895.0,74.3201,74.5329,74.233,74.233,1014895.0
2024-08-23 12:00:00,76.76,76.77,76.54,76.74,891293.0,74.2427,74.2524,74.0299,74.2234,891293.0
2024-08-23 13:00:00,76.73,76.93,76.72,76.86,1143592.0,74.2137,74.4071,74.204,74.3394,1143592.0
2024-08-23 14:00:00,76.85,76.93,76.81,76.88,596844.0,74.3298,74.4071,74.2911,74.3588,596844.0
2024-08-23 15:00:00,76.89,77.11,76.85,77.07,904286.0,74.3685,74.5812,74.3298,74.5426,904286.0
2024-08-26 09:30:00,76.79,76.98,76.77,76.98,451072.0,74.2717,74.4555,74.2524,74.4555,451072.0
2024-08-26 10:00:00,76.98,76.99,76.8,76.9,498261.0,74.4555,74.4652,74.2814,74.3781,498261.0
2024-08-26 11:00:00,76.89,76.91,76.68,76.71,383151.0,74.3685,74.3878,74.1653,74.1944,383151.0
2024-08-26 12:00:00,76.71,76.86,76.67,76.84,430076.0,74.1944,74.3394,74.1557,74.3201,430076.0
2024-08-26 13:00:00,76.84,76.89,76.65,76.69,486010.0,74.3201,74.3685,74.1363,74.175,486010.0
2024-08-26 14:00:00,76.69,76.79,76.64,76.79,823420.0,74.175,74.2717,74.1267,74.2717,823420.0
2024-08-26 15:00:00,76.78,76.8,76.69,76.75,910925.0,74.2621,74.2814,74.175,74.233,910925.0
2024-08-27 09:30:00,76.92,76.93,76.81,76.89,577452.0,74.3975,74.4071,74.2911,74.3685,577452.0
2024-08-27 10:00:00,76.92,77.08,76.87,77.03,478811.0,74.3975,74.5522,74.3491,74.5039,478811.0
2024-08-27 11:00:00,77.03,77.06,76.85,76.94,403228.0,74.5039,74.5329,74.3298,74.4168,403228.0
2024-08-27 12:00:00,76.94,77.0,76.9,76.97,388745.0,74.4168,74.4748,74.3781,74.4458,388745.0
2024-08-27 13:00:00,76.98,77.17,76.96,77.15,315657.0,74.4555,74.6393,74.4362,74.6199,315657.0
2024-08-27 14:00:00,77.15,77.21,77.14,77.17,275406.0,74.6199,74.678,74.6103,74.6393,275406.0
2024-08-27 15:00:00,77.16,77.17,77.07,77.08,753422.0,74.6296,74.6393,74.5426,74.5522,753422.0
2024-08-28 09:30:00,76.96,77.1,76.93,77.06,344412.0,74.4362,74.5716,74.4071,74.5329,344412.0
2024-08-28 10:00:00,77.05,77.13,77.0,77.06,442896.0,74.5232,74.6006,74.4748,74.5329,442896.0
2024-08-28 11:00:00,77.06,77.06,76.89,76.94,329712.0,74.5329,74.5329,74.3685,74.4168,329712.0
2024-08-28 12:00:00,76.94,76.94,76.71,76.84,523421.0,74.4168,74.4168,74.1944,74.3201,523421.0
2024-08-28 13:00:00,76.84,76.88,76.48,76.48,3474643.0,74.3201,74.3588,73.9719,73.9719,3474643.0
2024-08-28 14:00:00,76.48,76.78,76.47,76.77,465982.0,73.9719,74.2621,73.9622,74.2524,465982.0
2024-08-28 15:00:00,76.78,76.83,76.68,76.74,1743083.0,74.2621,74.3104,74.1653,74.2234,1743083.0
2024-08-29 09:30:00,77.08,77.15,76.92,77.02,517349.0,74.5522,74.6199,74.3975,74.4942,517349.0
2024-08-29 10:00:00,77.02,77.12,76.99,77.05,512774.0,74.4942,74.5909,74.4652,74.5232,512774.0
2024-08-29 11:00:00,77.06,77.37,77.02,77.35,938536.0,74.5329,74.8327,74.4942,74.8134,938536.0
2024-08-29 12:00:00,77.36,77.44,77.34,77.37,399631.0,74.823,74.9004,74.8037,74.8327,399631.0
2024-08-29 13:00:00,77.36,77.36,77.26,77.35,286324.0,74.823,74.823,74.7263,74.8134,286324.0
2024-08-29 14:00:00,77.34,77.35,76.88,77.0,621093.0,74.8037,74.8134,74.3588,74.4748,621093.0
2024-08-29 15:00:00,76.98,77.12,76.93,77.01,1515070.0,74.4555,74.5909,74.4071,74.4845,1515070.0
2024-08-30 09:30:00,77.33,77.37,77.24,77.34,433474.0,74.794,74.8327,74.707,74.8037,433474.0
2024-08-30 10:00:00,77.34,77.42,77.21,77.21,367883.0,74.8037,74.8811,74.678,74.678,367883.0
2024-08-30 11:00:00,77.2,77.24,76.98,77.07,542029.0,74.6683,74.707,74.4555,74.5426,542029.0
2024-08-30 12:00:00,77.06,77.08,76.77,76.94,656350.0,74.5329,74.5522,74.2524,74.4168,656350.0
2024-08-30 13:00:00,76.94,76.98,76.89,76.91,575706.0,74.4168,74.4555,74.3685,74.3878,575706.0
2024-08-30 14:00:00,76.91,77.07,76.89,77.06,786821.0,74.3878,74.5426,74.3685,74.5329,786821.0
2024-08-30 15:00:00,77.06,77.25,76.99,77.16,2264809.0,74.5329,74.7166,74.4652,74.6296,2264809.0
2024-09-03 09:30:00,76.79,76.83,76.54,76.63,1004046.0,74.2717,74.3104,74.0299,74.117,1004046.0
2024-09-03 10:00:00,76.62,76.62,76.16,76.17,1704859.0,74.1073,74.1073,73.6624,73.6721,1704859.0
2024-09-03 11:00:00,76.17,76.33,76.16,76.24,854939.0,73.6721,73.8268,73.6624,73.7398,854939.0
2024-09-03 12:00:00,76.23,76.37,76.2,76.23,482744.0,73.7301,73.8655,73.7011,73.7301,482744.0
2024-09-03 13:00:00,76.23,76.29,76.1,76.11,379676.0,73.7301,73.7881,73.6044,73.614,379676.0
2024-09-03 14:00:00,76.11,76.11,75.98,76.0,733018.0,73.614,73.614,73.4883,73.5076,733018.0
2024-09-03 15:00:00,76.0,76.07,75.72,75.85,1694694.0,73.5076,73.5753,73.2368,73.3626,1694694.0
2024-09-04 09:30:00,75.42,75.66,75.41,75.65,504562.0,72.9467,73.1788,72.937,73.1691,504562.0
2024-09-04 10:00:00,75.64,75.96,75.46,75.94,1213035.0,73.1594,73.469,72.9854,73.4496,1213035.0
2024-09-04 11:00:00,75.95,76.0,75.61,75.67,527177.0,73.4593,73.5076,73.1304,73.1885,527177.0
2024-09-04 12:00:00,75.66,75.84,75.56,75.78,469736.0,73.1788,73.3529,73.0821,73.2949,469736.0
2024-09-04 13:00:00,75.77,75.79,75.54,75.56,582054.0,73.2852,73.3045,73.0627,73.0821,582054.0
2024-09-04 14:00:00,75.56,75.66,75.5,75.52,464744.0,73.0821,73.1788,73.024,73.0434,464744.0
2024-09-04 15:00:00,75.52,75.69,75.48,75.65,837102.0,73.0434,73.2078,73.0047,73.1691,837102.0
2024-09-05 09:30:00,75.73,75.85,75.67,75.84,1093897.0,73.2465,73.3626,73.1885,73.3529,1093897.0
2024-09-05 10:00:00,75.85,75.95,75.66,75.7,705616.0,73.3626,73.4593,73.1788,73.2175,705616.0
2024-09-05 11:00:00,75.7,75.73,75.44,75.44,559749.0,73.2175,73.2465,72.966,72.966,559749.0
2024-09-05 12:00:00,75.43,75.62,75.42,75.58,544067.0,72.9563,73.1401,72.9467,73.1014,544067.0
2024-09-05 13:00:00,75.57,75.79,75.49,75.78,438667.0,73.0917,73.3045,73.0144,73.2949,438667.0
2024-09-05 14:00:00,75.81,75.87,75.75,75.76,548437.0,73.3239,73.3819,73.2658,73.2755,548437.0
2024-09-05 15:00:00,75.75,75.77,75.58,75.77,1186963.0,73.2658,73.2852,73.1014,73.2852,1186963.0
2024-09-06 09:30:00,75.58,75.73,75.31,75.32,645724.0,73.1014,73.2465,72.8403,72.8499,645724.0
2024-09-06 10:00:00,75.32,75.33,74.58,74.65,1380555.0,72.8499,72.8596,72.1342,72.2019,1380555.0
2024-09-06 11:00:00,74.65,75.11,74.36,74.4,1314748.0,72.2019,72.6468,71.9214,71.9601,1314748.0
2024-09-06 12:00:00,74.4,74.46,74.19,74.3,839224.0,71.9601,72.0181,71.757,71.8634,839224.0
2024-09-06 13:00:00,74.29,74.49,74.23,74.34,627227.0,71.8537,72.0472,71.7957,71.9021,627227.0
2024-09-06 14:00:00,74.34,74.36,74.16,74.28,989303.0,71.9021,71.9214,71.728,71.844,989303.0
2024-09-06 15:00:00,74.28,74.37,74.22,74.31,1660151.0,71.844,71.9311,71.786,71.8731,1660151.0
2024-09-09 09:30:00,74.91,75.01,74.86,74.99,484641.0,72.4534,72.5501,72.405,72.5308,484641.0
2024-09-09 10:00:00,75.0,75.2,74.92,74.93,868124.0,72.5404,72.7339,72.4631,72.4727,868124.0
2024-09-09 11:00:00,74.91,75.18,74.86,75.15,977898.0,72.4534,72.7145,72.405,72.6855,977898.0
2024-09-09 12:00:00,75.15,75.32,75.13,75.31,529950.0,72.6855,72.8499,72.6662,72.8403,529950.0
2024-09-09 13:00:00,75.31,75.33,75.03,75.03,455084.0,72.8403,72.8596,72.5695,72.5695,455084.0
2024-09-09 14:00:00,75.04,75.09,74.92,74.98,482800.0,72.5791,72.6275,72.4631,72.5211,482800.0
2024-09-09 15:00:00,74.98,75.08,74.93,75.07,763726.0,72.5211,72.6178,72.4727,72.6081,763726.0
2024-09-10 09:30:00,74.8,74.87,74.53,74.56,399521.0,72.347,72.4147,72.0859,72.1149,399521.0
2024-09-10 10:00:00,74.53,74.53,74.33,74.4,806977.0,72.0859,72.0859,71.8924,71.9601,806977.0
2024-09-10 11:00:00,74.4,74.6,74.24,74.24,496490.0,71.9601,72.1536,71.8054,71.8054,496490.0
2024-09-10 12:00:00,74.23,74.42,74.18,74.37,588541.0,71.7957,71.9795,71.7473,71.9311,588541.0
2024-09-10 13:00:00,74.36,74.54,74.32,74.51,506010.0,71.9214,72.0955,71.8827,72.0665,506010.0
2024-09-10 14:00:00,74.51,74.74,74.51,74.72,428946.0,72.0665,72.289,72.0665,72.2696,428946.0
2024-09-10 15:00:00,74.72,74.82,74.7,74.77,1164717.0,72.2696,72.3663,72.2503,72.318,1164717.0
2024-09-11 09:30:00,74.79,74.79,74.42,74.44,755147.0,72.3373,72.3373,71.9795,71.9988,755147.0
2024-09-11 10:00:00,74.41,74.44,73.97,74.21,768640.0,71.9698,71.9988,71.5442,71.7763,768640.0
2024-09-11 11:00:00,74.21,74.55,74.16,74.45,904020.0,71.7763,72.1052,71.728,72.0085,904020.0
2024-09-11 12:00:00,74.45,74.77,74.43,74.73,527556.0,72.0085,72.318,71.9891,72.2793,527556.0
2024-09-11 13:00:00,74.73,74.99,74.72,74.91,502043.0,72.2793,72.5308,72.2696,72.4534,502043.0
2024-09-11 14:00:00,74.91,75.16,74.89,75.01,720098.0,72.4534,72.6952,72.434,72.5501,720098.0
2024-09-11 15:00:00,75.01,75.22,74.98,75.18,1343070.0,72.5501,72.7532,72.5211,72.7145,1343070.0
2024-09-12 09:30:00,75.17,75.25,74.91,75.02,698346.0,72.7049,72.7822,72.4534,72.5598,698346.0
2024-09-12 10:00:00,75.01,75.35,74.95,75.21,725785.0,72.5501,72.879,72.4921,72.7436,725785.0
2024-09-12 11:00:00,75.2,75.36,75.18,75.25,633872.0,72.7339,72.8886,72.7145,72.7822,633872.0
2024-09-12 12:00:00,75.25,75.58,75.23,75.56,393147.0,72.7822,73.1014,72.7629,73.0821,393147.0
2024-09-12 13:00:00,75.56,75.79,75.54,75.77,633910.0,73.0821,73.3045,73.0627,73.2852,633910.0
2024-09-12 14:00:00,75.76,75.79,75.53,75.7,1328541.0,73.2755,73.3045,73.0531,73.2175,1328541.0
2024-09-12 15:00:00,75.71,75.83,75.68,75.83,977777.0,73.2272,73.3432,73.1981,73.3432,977777.0
2024-09-13 09:30:00,75.95,76.18,75.92,76.15,462851.0,73.4593,73.6817,73.4303,73.6527,462851.0
2024-09-13 10:00:00,76.16,76.29,76.09,76.16,1013408.0,73.6624,73.7881,73.5947,73.6624,1013408.0
2024-09-13 11:00:00,76.16,76.18,76.05,76.12,605774.0,73.6624,73.6817,73.556,73.6237,605774.0
2024-09-13 12:00:00,76.13,76.15,75.93,76.01,440605.0,73.6334,73.6527,73.4399,73.5173,440605.0
2024-09-13 13:00:00,76.01,76.07,75.99,76.01,307376.0,73.5173,73.5753,73.498,73.5173,307376.0
2024-09-13 14:00:00,76.01,76.05,75.88,75.91,463298.0,73.5173,73.556,73.3916,73.4206,463298.0
2024-09-13 15:00:00,75.9,76.03,75.86,76.03,1192370.0,73.4109,73.5367,73.3722,73.5367,1192370.0
2024-09-16 09:30:00,76.3,76.39,76.15,76.38,819942.0,73.7978,73.8849,73.6527,73.8752,819942.0
2024-09-16 10:00:00,76.38,76.39,76.15,76.26,1356852.0,73.8752,73.8849,73.6527,73.7591,1356852.0
2024-09-16 11:00:00,76.26,76.32,76.16,76.31,847306.0,73.7591,73.8171,73.6624,73.8075,847306.0
2024-09-16 12:00:00,76.32,76.4,76.24,76.39,482241.0,73.8171,73.8945,73.7398,73.8849,482241.0
2024-09-16 13:00:00,76.38,76.46,76.33,76.45,510276.0,73.8752,73.9526,73.8268,73.9429,510276.0
2024-09-16 14:00:00,76.45,76.51,76.41,76.51,496479.0,73.9429,74.0009,73.9042,74.0009,496479.0
2024-09-16 15:00:00,76.51,76.65,76.44,76.63,3790822.0,74.0009,74.1363,73.9332,74.117,3790822.0
2024-09-17 09:30:00,76.54,76.54,76.35,76.36,673612.0,74.0299,74.0299,73.8462,73.8558,673612.0
2024-09-17 10:00:00,76.37,76.6,76.34,76.45,1250782.0,73.8655,74.088,73.8365,73.9429,1250782.0
2024-09-17 11:00:00,76.45,76.51,76.32,76.34,603784.0,73.9429,74.0009,73.8171,73.8365,603784.0
2024-09-17 12:00:00,76.34,76.36,75.97,76.04,645687.0,73.8365,73.8558,73.4786,73.5463,645687.0
2024-09-17 13:00:00,76.05,76.17,75.94,76.13,516384.0,73.556,73.6721,73.4496,73.6334,516384.0
2024-09-17 14:00:00,76.13,76.18,76.08,76.16,546409.0,73.6334,73.6817,73.585,73.6624,546409.0
2024-09-17 15:00:00,76.16,76.19,76.05,76.18,1296907.0,73.6624,73.6914,73.556,73.6817,1296907.0
2024-09-18 09:30:00,76.28,76.3,76.06,76.09,369500.0,73.7785,73.7978,73.5657,73.5947,369500.0
2024-09-18 10:00:00,76.09,76.11,75.9,75.95,451722.0,73.5947,73.614,73.4109,73.4593,451722.0
2024-09-18 11:00:00,75.97,76.0,75.8,75.81,750381.0,73.4786,73.5076,73.3142,73.3239,750381.0
2024-09-18 12:00:00,75.81,76.04,75.8,76.03,732697.0,73.3239,73.5463,73.3142,73.5367,732697.0
2024-09-18 13:00:00,76.02,76.17,75.98,76.04,320920.0,73.527,73.6721,73.4883,73.5463,320920.0
2024-09-18 14:00:00,76.11,76.86,76.1,76.33,1984655.0,73.614,74.3394,73.6044,73.8268,1984655.0
2024-09-18 15:00:00,76.32,76.42,75.84,75.96,1617760.0,73.8171,73.9139,73.3529,73.469,1617760.0
2024-09-19 09:30:00,77.29,77.35,76.88,77.07,811015.0,74.7553,74.8134,74.3588,74.5426,811015.0
2024-09-19 10:00:00,77.07,77.21,76.96,77.1,882431.0,74.5426,74.678,74.4362,74.5716,882431.0
2024-09-19 11:00:00,77.1,77.41,77.07,77.35,615819.0,74.5716,74.8714,74.5426,74.8134,615819.0
2024-09-19 12:00:00,77.36,77.5,77.35,77.44,387734.0,74.823,74.9585,74.8134,74.9004,387734.0
2024-09-19 13:00:00,77.44,77.61,77.41,77.61,225508.0,74.9004,75.0648,74.8714,75.0648,225508.0
2024-09-19 14:00:00,77.61,77.62,77.47,77.59,532571.0,75.0648,75.0745,74.9294,75.0455,532571.0
2024-09-19 15:00:00,77.59,77.59,77.39,77.48,808992.0,75.0455,75.0455,74.8521,74.9391,808992.0
2024-09-20 09:30:00,77.02,77.02,76.61,76.63,593823.0,74.4942,74.4942,74.0976,74.117,593823.0
2024-09-20 10:00:00,76.62,76.68,76.43,76.59,538264.0,74.1073,74.1653,73.9235,74.0783,538264.0
2024-09-20 11:00:00,76.58,76.71,76.44,76.65,609434.0,74.0686,74.1944,73.9332,74.1363,609434.0
2024-09-20 12:00:00,76.64,76.8,76.61,76.75,722436.0,74.1267,74.2814,74.0976,74.233,722436.0
2024-09-20 13:00:00,76.76,76.77,76.65,76.7,316775.0,74.2427,74.2524,74.1363,74.1847,316775.0
2024-09-20 14:00:00,76.69,76.73,76.54,76.72,374140.0,74.175,74.2137,74.0299,74.204,374140.0
2024-09-20 15:00:00,76.71,76.82,76.66,76.71,636983.0,74.1944,74.3008,74.146,74.1944,636983.0
2024-09-23 09:30:00,76.86,76.97,76.79,76.95,772571.0,74.3394,74.4458,74.2717,74.4265,772571.0
2024-09-23 10:00:00,76.94,77.05,76.84,77.0,637825.0,74.4168,74.5232,74.3201,74.4748,637825.0
2024-09-23 11:00:00,77.0,77.06,76.84,76.97,467475.0,74.4748,74.5329,74.3201,74.4458,467475.0
2024-09-23 12:00:00,76.97,76.97,76.79,76.93,1075689.0,74.4458,74.4458,74.2717,74.4071,1075689.0
2024-09-23 13:00:00,76.93,77.07,76.88,77.03,298079.0,74.4071,74.5426,74.3588,74.5039,298079.0
2024-09-23 14:00:00,77.03,77.09,76.97,77.05,358821.0,74.5039,74.5619,74.4458,74.5232,358821.0
2024-09-23 15:00:00,77.04,77.07,76.99,77.0,717987.0,74.5135,74.5426,74.4652,74.4748,717987.0
2024-09-24 09:30:00,77.2,77.22,77.12,77.15,380555.0,74.6683,74.6876,74.5909,74.6199,380555.0
2024-09-24 10:00:00,77.16,77.26,77.01,77.23,989996.0,74.6296,74.7263,74.4845,74.6973,989996.0
2024-09-24 11:00:00,77.25,77.37,77.23,77.34,887158.0,74.7166,74.8327,74.6973,74.8037,887158.0
2024-09-24 12:00:00,77.34,77.41,77.3,77.34,443130.0,74.8037,74.8714,74.765,74.8037,443130.0
2024-09-24 13:00:00,77.33,77.42,77.29,77.29,287152.0,74.794,74.8811,74.7553,74.7553,287152.0
2024-09-24 14:00:00,77.31,77.36,77.24,77.34,450066.0,74.7747,74.823,74.707,74.8037,450066.0
2024-09-24 15:00:00,77.34,77.46,77.31,77.42,768818.0,74.8037,74.9198,74.7747,74.8811,768818.0
2024-09-25 09:30:00,77.58,77.58,77.36,77.41,604194.0,75.0358,75.0358,74.823,74.8714,604194.0
2024-09-25 10:00:00,77.41,77.47,77.26,77.31,378020.0,74.8714,74.9294,74.7263,74.7747,378020.0
2024-09-25 11:00:00,77.31,77.33,77.14,77.18,2410978.0,74.7747,74.794,74.6103,74.6489,2410978.0
2024-09-25 12:00:00,77.18,77.19,77.08,77.08,340937.0,74.6489,74.6586,74.5522,74.5522,340937.0
2024-09-25 13:00:00,77.09,77.14,76.98,77.12,307947.0,74.5619,74.6103,74.4555,74.5909,307947.0
2024-09-25 14:00:00,77.13,77.15,77.03,77.09,366643.0,74.6006,74.6199,74.5039,74.5619,366643.0
2024-09-25 15:00:00,77.08,77.12,76.99,77.01,1560240.0,74.5522,74.5909,74.4652,74.4845,1560240.0
2024-09-26 09:30:00,78.52,78.59,78.35,78.46,686973.0,75.945,76.0127,75.7806,75.887,686973.0
2024-09-26 10:00:00,78.45,78.52,78.2,78.27,825378.0,75.8773,75.945,75.6355,75.7032,825378.0
2024-09-26 11:00:00,78.26,78.75,78.24,78.7,907587.0,75.6935,76.1675,75.6742,76.1191,907587.0
2024-09-26 12:00:00,78.7,78.7,78.57,78.61,553810.0,76.1191,76.1191,75.9934,76.032,553810.0
2024-09-26 13:00:00,78.61,78.74,78.52,78.73,490545.0,76.032,76.1578,75.945,76.1481,490545.0
2024-09-26 14:00:00,78.73,78.83,78.71,78.79,698320.0,76.1481,76.2448,76.1288,76.2061,698320.0
2024-09-26 15:00:00,78.79,78.82,78.68,78.71,2565854.0,76.2061,76.2352,76.0998,76.1288,2565854.0
2024-09-27 09:30:00,78.5,78.7,78.5,78.66,1139646.0,75.9257,76.1191,75.9257,76.0804,1139646.0
2024-09-27 10:00:00,78.66,78.82,78.62,78.72,1341512.0,76.0804,76.2352,76.0417,76.1384,1341512.0
2024-09-27 11:00:00,78.71,78.71,78.46,78.47,2345300.0,76.1288,76.1288,75.887,75.8966,2345300.0
2024-09-27 12:00:00,78.46,78.47,78.32,78.38,542090.0,75.887,75.8966,75.7516,75.8096,542090.0
2024-09-27 13:00:00,78.39,78.44,78.24,78.35,525323.0,75.8193,75.8676,75.6742,75.7806,525323.0
2024-09-27 14:00:00,78.35,78.35,78.09,78.32,788215.0,75.7806,75.7806,75.5291,75.7516,788215.0
2024-09-27 15:00:00,78.33,78.34,78.23,78.24,1207008.0,75.7612,75.7709,75.6645,75.6742,1207008.0
2024-09-30 09:30:00,78.27,78.33,78.12,78.23,990822.0,75.7032,75.7612,75.5581,75.6645,990822.0
2024-09-30 10:00:00,78.23,78.24,78.03,78.17,681504.0,75.6645,75.6742,75.4711,75.6065,681504.0
2024-09-30 11:00:00,78.17,78.23,77.87,77.97,746557.0,75.6065,75.6645,75.3163,75.413,746557.0
2024-09-30 12:00:00,77.97,78.08,77.95,78.05,550130.0,75.413,75.5194,75.3937,75.4904,550130.0
2024-09-30 13:00:00,78.04,78.1,77.99,78.06,544856.0,75.4807,75.5388,75.4324,75.5001,544856.0
2024-09-30 14:00:00,78.05,78.06,77.6,77.85,799639.0,75.4904,75.5001,75.0552,75.297,799639.0
2024-09-30 15:00:00,77.84,78.1,77.75,78.05,2545724.0,75.2873,75.5388,75.2003,75.4904,2545724.0
2024-10-01 09:30:00,78.07,78.09,77.42,77.55,1582246.0,75.5098,75.5291,74.8811,75.0068,1582246.0
2024-10-01 10:00:00,77.54,77.7,77.19,77.43,1841648.0,74.9971,75.1519,74.6586,74.8907,1841648.0
2024-10-01 11:00:00,77.43,77.44,77.15,77.34,769114.0,74.8907,74.9004,74.6199,74.8037,769114.0
2024-10-01 12:00:00,77.33,77.42,77.09,77.26,1893215.0,74.794,74.8811,74.5619,74.7263,1893215.0
2024-10-01 13:00:00,77.26,77.42,77.03,77.42,646497.0,74.7263,74.8811,74.5039,74.8811,646497.0
2024-10-01 14:00:00,77.44,77.7,77.43,77.66,2039815.0,74.9004,75.1519,74.8907,75.1132,2039815.0
2024-10-01 15:00:00,77.65,77.67,77.43,77.44,1084920.0,75.1035,75.1229,74.8907,74.9004,1084920.0
2024-10-02 09:30:00,77.2,77.2,76.89,77.07,477093.0,74.6683,74.6683,74.3685,74.5426,477093.0
2024-10-02 10:00:00,77.06,77.25,77.05,77.09,795034.0,74.5329,74.7166,74.5232,74.5619,795034.0
2024-10-02 11:00:00,77.09,77.38,77.07,77.38,744811.0,74.5619,74.8424,74.5426,74.8424,744811.0
2024-10-02 12:00:00,77.37,77.43,77.16,77.16,437277.0,74.8327,74.8907,74.6296,74.6296,437277.0
2024-10-02 13:00:00,77.16,77.31,77.11,77.29,1002995.0,74.6296,74.7747,74.5812,74.7553,1002995.0
2024-10-02 14:00:00,77.29,77.32,77.11,77.21,451040.0,74.7553,74.7844,74.5812,74.678,451040.0
2024-10-02 15:00:00,77.21,77.29,77.2,77.24,1336068.0,74.678,74.7553,74.6683,74.707,1336068.0
2024-10-03 09:30:00,76.58,76.58,76.39,76.49,487198.0,74.0686,74.0686,73.8849,73.9816,487198.0
2024-10-03 10:00:00,76.48,76.72,76.25,76.36,1000689.0,73.9719,74.204,73.7494,73.8558,1000689.0
2024-10-03 11:00:00,76.36,76.65,76.29,76.56,685028.0,73.8558,74.1363,73.7881,74.0493,685028.0
2024-10-03 12:00:00,76.56,76.68,76.44,76.52,560153.0,74.0493,74.1653,73.9332,74.0106,560153.0
2024-10-03 13:00:00,76.51,76.56,76.41,76.52,775672.0,74.0009,74.0493,73.9042,74.0106,775672.0
2024-10-03 14:00:00,76.51,76.57,76.48,76.48,354370.0,74.0009,74.0589,73.9719,73.9719,354370.0
2024-10-03 15:00:00,76.47,76.54,76.41,76.52,1056844.0,73.9622,74.0299,73.9042,74.0106,1056844.0
2024-10-04 09:30:00,76.64,76.85,76.57,76.71,401480.0,74.1267,74.3298,74.0589,74.1944,401480.0
2024-10-04 10:00:00,76.7,76.9,76.62,76.8,1841699.0,74.1847,74.3781,74.1073,74.2814,1841699.0
2024-10-04 11:00:00,76.79,76.84,76.55,76.8,521478.0,74.2717,74.3201,74.0396,74.2814,521478.0
2024-10-04 12:00:00,76.83,76.86,76.67,76.83,605563.0,74.3104,74.3394,74.1557,74.3104,605563.0
2024-10-04 13:00:00,76.82,76.91,76.72,76.76,375665.0,74.3008,74.3878,74.204,74.2427,375665.0
2024-10-04 14:00:00,76.76,76.9,76.73,76.9,399517.0,74.2427,74.3781,74.2137,74.3781,399517.0
2024-10-04 15:00:00,76.89,77.05,76.87,77.03,580641.0,74.3685,74.5232,74.3491,74.5039,580641.0
2024-10-07 09:30:00,76.75,76.86,76.66,76.71,987001.0,74.233,74.3394,74.146,74.1944,987001.0
2024-10-07 10:00:00,76.73,76.83,76.64,76.67,892248.0,74.2137,74.3104,74.1267,74.1557,892248.0
2024-10-07 11:00:00,76.67,76.74,76.61,76.65,564787.0,74.1557,74.2234,74.0976,74.1363,564787.0
2024-10-07 12:00:00,76.64,76.74,76.59,76.73,293808.0,74.1267,74.2234,74.0783,74.2137,293808.0
2024-10-07 13:00:00,76.74,76.81,76.69,76.72,362805.0,74.2234,74.2911,74.175,74.204,362805.0
2024-10-07 14:00:00,76.72,76.72,76.28,76.28,560409.0,74.204,74.204,73.7785,73.7785,560409.0
2024-10-07 15:00:00,76.28,76.58,76.26,76.58,1171260.0,73.7785,74.0686,73.7591,74.0686,1171260.0
2024-10-08 09:30:00,76.39,76.42,76.29,76.36,473062.0,73.8849,73.9139,73.7881,73.8558,473062.0
2024-10-08 10:00:00,76.37,76.4,76.19,76.31,734504.0,73.8655,73.8945,73.6914,73.8075,734504.0
2024-10-08 11:00:00,76.31,76.42,76.19,76.4,440108.0,73.8075,73.9139,73.6914,73.8945,440108.0
2024-10-08 12:00:00,76.39,76.45,76.32,76.39,370821.0,73.8849,73.9429,73.8171,73.8849,370821.0
2024-10-08 13:00:00,76.4,76.4,76.23,76.34,424560.0,73.8945,73.8945,73.7301,73.8365,424560.0
2024-10-08 14:00:00,76.35,76.4,76.31,76.36,443589.0,73.8462,73.8945,73.8075,73.8558,443589.0
2024-10-08 15:00:00,76.36,76.45,76.29,76.41,894896.0,73.8558,73.9429,73.7881,73.9042,894896.0
2024-10-09 09:30:00,76.03,76.25,75.97,76.23,439455.0,73.5367,73.7494,73.4786,73.7301,439455.0
2024-10-09 10:00:00,76.23,76.29,76.17,76.28,392319.0,73.7301,73.7881,73.6721,73.7785,392319.0
2024-10-09 11:00:00,76.3,76.48,76.29,76.48,448857.0,73.7978,73.9719,73.7881,73.9719,448857.0
2024-10-09 12:00:00,76.48,76.48,76.35,76.4,1746879.0,73.9719,73.9719,73.8462,73.8945,1746879.0
2024-10-09 13:00:00,76.39,76.46,76.33,76.41,461009.0,73.8849,73.9526,73.8268,73.9042,461009.0
2024-10-09 14:00:00,76.41,76.47,76.37,76.41,314647.0,73.9042,73.9622,73.8655,73.9042,314647.0
2024-10-09 15:00:00,76.41,76.49,76.4,76.42,541559.0,73.9042,73.9816,73.8945,73.9139,541559.0
2024-10-10 09:30:00,76.19,76.23,75.88,75.94,3357907.0,73.6914,73.7301,73.3916,73.4496,3357907.0
2024-10-10 10:00:00,75.94,76.13,75.91,75.98,636769.0,73.4496,73.6334,73.4206,73.4883,636769.0
2024-10-10 11:00:00,75.98,76.19,75.94,76.19,423612.0,73.4883,73.6914,73.4496,73.6914,423612.0
2024-10-10 12:00:00,76.19,76.25,76.03,76.06,1427495.0,73.6914,73.7494,73.5367,73.5657,1427495.0
2024-10-10 13:00:00,76.06,76.23,75.96,76.22,408943.0,73.5657,73.7301,73.469,73.7204,408943.0
2024-10-10 14:00:00,76.23,76.23,76.08,76.09,543525.0,73.7301,73.7301,73.585,73.5947,543525.0
2024-10-10 15:00:00,76.09,76.34,76.07,76.3,1403275.0,73.5947,73.8365,73.5753,73.7978,1403275.0
2024-10-11 09:30:00,76.25,76.55,76.24,76.52,534751.0,73.7494,74.0396,73.7398,74.0106,534751.0
2024-10-11 10:00:00,76.52,76.71,76.5,76.59,1260693.0,74.0106,74.1944,73.9912,74.0783,1260693.0
2024-10-11 11:00:00,76.59,76.73,76.57,76.63,1045760.0,74.0783,74.2137,74.0589,74.117,1045760.0
2024-10-11 12:00:00,76.63,76.68,76.58,76.63,737919.0,74.117,74.1653,74.0686,74.117,737919.0
2024-10-11 13:00:00,76.64,76.69,76.6,76.68,594486.0,74.1267,74.175,74.088,74.1653,594486.0
2024-10-11 14:00:00,76.68,76.75,76.65,76.72,636550.0,74.1653,74.233,74.1363,74.204,636550.0
2024-10-11 15:00:00,76.71,76.74,76.67,76.72,904748.0,74.1944,74.2234,74.1557,74.204,904748.0
2024-10-14 09:30:00,76.42,76.83,76.38,76.74,376223.0,73.9139,74.3104,73.8752,74.2234,376223.0
2024-10-14 10:00:00,76.75,76.76,76.6,76.66,404562.0,74.233,74.2427,74.088,74.146,404562.0
2024-10-14 11:00:00,76.67,76.79,76.61,76.78,484057.0,74.1557,74.2717,74.0976,74.2621,484057.0
2024-10-14 12:00:00,76.77,76.83,76.76,76.82,383092.0,74.2524,74.3104,74.2427,74.3008,383092.0
2024-10-14 13:00:00,76.83,76.84,76.76,76.8,259190.0,74.3104,74.3201,74.2427,74.2814,259190.0
2024-10-14 14:00:00,76.8,76.88,76.76,76.83,414047.0,74.2814,74.3588,74.2427,74.3104,414047.0
2024-10-14 15:00:00,76.83,76.92,76.77,76.85,607100.0,74.3104,74.3975,74.2524,74.3298,607100.0
2024-10-15 09:30:00,76.6,76.64,76.5,76.52,518528.0,74.088,74.1267,73.9912,74.0106,518528.0
2024-10-15 10:00:00,76.53,76.61,76.03,76.19,1865146.0,74.0203,74.0976,73.5367,73.6914,1865146.0
2024-10-15 11:00:00,76.19,76.27,75.8,75.84,1335202.0,73.6914,73.7688,73.3142,73.3529,1335202.0
2024-10-15 12:00:00,75.86,75.96,75.79,75.89,689506.0,73.3722,73.469,73.3045,73.4012,689506.0
2024-10-15 13:00:00,75.89,75.91,75.73,75.75,471448.0,73.4012,73.4206,73.2465,73.2658,471448.0
2024-10-15 14:00:00,75.75,75.8,75.7,75.72,757385.0,73.2658,73.3142,73.2175,73.2368,757385.0
2024-10-15 15:00:00,75.72,75.76,75.63,75.71,1380754.0,73.2368,73.2755,73.1498,73.2272,1380754.0
2024-10-16 09:30:00,75.9,75.94,75.84,75.9,779166.0,73.4109,73.4496,73.3529,73.4109,779166.0
2024-10-16 10:00:00,75.9,75.98,75.81,75.89,547221.0,73.4109,73.4883,73.3239,73.4012,547221.0
2024-10-16 11:00:00,75.9,75.9,75.76,75.76,1503101.0,73.4109,73.4109,73.2755,73.2755,1503101.0
2024-10-16 12:00:00,75.77,75.87,75.76,75.84,1180924.0,73.2852,73.3819,73.2755,73.3529,1180924.0
2024-10-16 13:00:00,75.84,75.86,75.78,75.84,634479.0,73.3529,73.3722,73.2949,73.3529,634479.0
2024-10-16 14:00:00,75.85,75.92,75.82,75.83,543922.0,73.3626,73.4303,73.3335,73.3432,543922.0
2024-10-16 15:00:00,75.84,75.91,75.8,75.91,1110622.0,73.3529,73.4206,73.3142,73.4206,1110622.0
2024-10-17 09:30:00,76.17,76.18,75.97,76.04,943920.0,73.6721,73.6817,73.4786,73.5463,943920.0
2024-10-17 10:00:00,76.05,76.07,75.86,75.97,580038.0,73.556,73.5753,73.3722,73.4786,580038.0
2024-10-17 11:00:00,75.97,76.06,75.9,76.03,467986.0,73.4786,73.5657,73.4109,73.5367,467986.0
2024-10-17 12:00:00,76.03,76.04,75.93,76.01,254133.0,73.5367,73.5463,73.4399,73.5173,254133.0
2024-10-17 13:00:00,76.02,76.04,75.93,75.98,488592.0,73.527,73.5463,73.4399,73.4883,488592.0
2024-10-17 14:00:00,75.98,75.99,75.82,75.85,444625.0,73.4883,73.498,73.3335,73.3626,444625.0
2024-10-17 15:00:00,75.85,75.89,75.82,75.89,1283981.0,73.3626,73.4012,73.3335,73.4012,1283981.0
2024-10-18 09:30:00,76.27,76.27,76.11,76.13,550748.0,73.7688,73.7688,73.614,73.6334,550748.0
2024-10-18 10:00:00,76.13,76.28,76.1,76.25,608301.0,73.6334,73.7785,73.6044,73.7494,608301.0
2024-10-18 11:00:00,76.24,76.3,76.23,76.25,477287.0,73.7398,73.7978,73.7301,73.7494,477287.0
2024-10-18 12:00:00,76.25,76.38,76.23,76.33,332042.0,73.7494,73.8752,73.7301,73.8268,332042.0
2024-10-18 13:00:00,76.33,76.37,76.31,76.33,450518.0,73.8268,73.8655,73.8075,73.8268,450518.0
2024-10-18 14:00:00,76.33,76.4,76.26,76.34,712315.0,73.8268,73.8945,73.7591,73.8365,712315.0
2024-10-18 15:00:00,76.34,76.39,76.3,76.38,861934.0,73.8365,73.8849,73.7978,73.8752,861934.0
2024-10-21 09:30:00,75.94,76.0,75.88,75.92,698013.0,73.4496,73.5076,73.3916,73.4303,698013.0
2024-10-21 10:00:00,75.93,75.94,75.54,75.57,819708.0,73.4399,73.4496,73.0627,73.0917,819708.0
2024-10-21 11:00:00,75.57,75.58,75.32,75.45,681191.0,73.0917,73.1014,72.8499,72.9757,681191.0
2024-10-21 12:00:00,75.47,75.48,75.39,75.48,827347.0,72.995,73.0047,72.9176,73.0047,827347.0
2024-10-21 13:00:00,75.47,75.52,75.45,75.48,357209.0,72.995,73.0434,72.9757,73.0047,357209.0
2024-10-21 14:00:00,75.48,75.49,75.36,75.37,415164.0,73.0047,73.0144,72.8886,72.8983,415164.0
2024-10-21 15:00:00,75.38,75.46,75.36,75.45,914923.0,72.908,72.9854,72.8886,72.9757,914923.0
2024-10-22 09:30:00,74.94,74.99,74.87,74.96,455409.0,72.4824,72.5308,72.4147,72.5017,455409.0
2024-10-22 10:00:00,74.98,75.03,74.9,75.02,535593.0,72.5211,72.5695,72.4437,72.5598,535593.0
2024-10-22 11:00:00,75.02,75.04,74.96,74.99,369141.0,72.5598,72.5791,72.5017,72.5308,369141.0
2024-10-22 12:00:00,74.98,74.99,74.88,74.98,341859.0,72.5211,72.5308,72.4244,72.5211,341859.0
2024-10-22 13:00:00,74.98,75.1,74.97,75.1,276834.0,72.5211,72.6372,72.5114,72.6372,276834.0
2024-10-22 14:00:00,75.09,75.14,75.0,75.01,393036.0,72.6275,72.6758,72.5404,72.5501,393036.0
2024-10-22 15:00:00,75.01,75.1,74.98,75.02,913154.0,72.5501,72.6372,72.5211,72.5598,913154.0
2024-10-23 09:30:00,74.3,74.49,74.29,74.4,2011935.0,71.8634,72.0472,71.8537,71.9601,2011935.0
2024-10-23 10:00:00,74.4,74.44,74.32,74.34,598251.0,71.9601,71.9988,71.8827,71.9021,598251.0
2024-10-23 11:00:00,74.34,74.38,74.19,74.34,444460.0,71.9021,71.9408,71.757,71.9021,444460.0
2024-10-23 12:00:00,74.34,74.35,74.14,74.22,396959.0,71.9021,71.9118,71.7086,71.786,396959.0
2024-10-23 13:00:00,74.22,74.22,74.0,74.05,999299.0,71.786,71.786,71.5732,71.6216,999299.0
2024-10-23 14:00:00,74.03,74.14,73.9,74.12,479180.0,71.6022,71.7086,71.4765,71.6893,479180.0
2024-10-23 15:00:00,74.12,74.24,74.07,74.23,1024036.0,71.6893,71.8054,71.6409,71.7957,1024036.0
2024-10-24 09:30:00,74.72,74.79,74.64,74.74,2876101.0,72.2696,72.3373,72.1922,72.289,2876101.0
2024-10-24 10:00:00,74.74,74.76,74.45,74.48,565900.0,72.289,72.3083,72.0085,72.0375,565900.0
2024-10-24 11:00:00,74.48,74.52,74.33,74.42,623389.0,72.0375,72.0762,71.8924,71.9795,623389.0
2024-10-24 12:00:00,74.42,74.48,74.29,74.47,336866.0,71.9795,72.0375,71.8537,72.0278,336866.0
2024-10-24 13:00:00,74.46,74.59,74.45,74.45,541426.0,72.0181,72.1439,72.0085,72.0085,541426.0
2024-10-24 14:00:00,74.45,74.53,74.42,74.49,582883.0,72.0085,72.0859,71.9795,72.0472,582883.0
2024-10-24 15:00:00,74.49,74.64,74.45,74.64,1176749.0,72.0472,72.1922,72.0085,72.1922,1176749.0
2024-10-25 09:30:00,74.73,74.8,74.63,74.7,945448.0,72.2793,72.347,72.1826,72.2503,945448.0
2024-10-25 10:00:00,74.7,74.91,74.69,74.81,857310.0,72.2503,72.4534,72.2406,72.3567,857310.0
2024-10-25 11:00:00,74.81,74.84,74.54,74.6,1814446.0,72.3567,72.3857,72.0955,72.1536,1814446.0
2024-10-25 12:00:00,74.59,74.65,74.53,74.58,387121.0,72.1439,72.2019,72.0859,72.1342,387121.0
2024-10-25 13:00:00,74.58,74.58,74.25,74.31,398332.0,72.1342,72.1342,71.815,71.8731,398332.0
2024-10-25 14:00:00,74.32,74.44,74.23,74.4,849038.0,71.8827,71.9988,71.7957,71.9601,849038.0
2024-10-25 15:00:00,74.39,74.4,74.28,74.4,892525.0,71.9504,71.9601,71.844,71.9601,892525.0
2024-10-28 09:30:00,74.7,74.78,74.65,74.72,523703.0,72.2503,72.3277,72.2019,72.2696,523703.0
2024-10-28 10:00:00,74.75,74.97,74.62,74.94,1070932.0,72.2986,72.5114,72.1729,72.4824,1070932.0
2024-10-28 11:00:00,74.95,75.03,74.87,74.92,523845.0,72.4921,72.5695,72.4147,72.4631,523845.0
2024-10-28 12:00:00,74.92,75.03,74.89,74.95,736439.0,72.4631,72.5695,72.434,72.4921,736439.0
2024-10-28 13:00:00,74.95,75.06,74.92,75.02,511100.0,72.4921,72.5985,72.4631,72.5598,511100.0
2024-10-28 14:00:00,75.02,75.05,74.95,74.97,512785.0,72.5598,72.5888,72.4921,72.5114,512785.0
2024-10-28 15:00:00,74.97,75.04,74.93,74.94,840022.0,72.5114,72.5791,72.4727,72.4824,840022.0
2024-10-29 09:30:00,74.73,74.74,74.57,74.68,2875676.0,72.2793,72.289,72.1245,72.2309,2875676.0
2024-10-29 10:00:00,74.69,74.88,74.68,74.75,1056972.0,72.2406,72.4244,72.2309,72.2986,1056972.0
2024-10-29 11:00:00,74.75,74.77,74.53,74.65,661837.0,72.2986,72.318,72.0859,72.2019,661837.0
2024-10-29 12:00:00,74.65,74.72,74.55,74.65,731926.0,72.2019,72.2696,72.1052,72.2019,731926.0
2024-10-29 13:00:00,74.65,74.78,74.6,74.65,1146003.0,72.2019,72.3277,72.1536,72.2019,1146003.0
2024-10-29 14:00:00,74.66,74.76,74.61,74.71,424307.0,72.2116,72.3083,72.1632,72.2599,424307.0
2024-10-29 15:00:00,74.72,74.72,74.61,74.65,1731828.0,72.2696,72.2696,72.1632,72.2019,1731828.0
2024-10-30 09:30:00,74.12,74.46,74.08,74.45,702716.0,71.6893,72.0181,71.6506,72.0085,702716.0
2024-10-30 10:00:00,74.45,74.6,74.39,74.44,810464.0,72.0085,72.1536,71.9504,71.9988,810464.0
2024-10-30 11:00:00,74.44,74.54,74.38,74.48,687193.0,71.9988,72.0955,71.9408,72.0375,687193.0
2024-10-30 12:00:00,74.47,74.49,74.32,74.38,2257385.0,72.0278,72.0472,71.8827,71.9408,2257385.0
2024-10-30 13:00:00,74.37,74.42,74.23,74.31,511445.0,71.9311,71.9795,71.7957,71.8731,511445.0
2024-10-30 14:00:00,74.31,74.43,74.31,74.39,826203.0,71.8731,71.9891,71.8731,71.9504,826203.0
2024-10-30 15:00:00,74.39,74.39,74.21,74.23,1818179.0,71.9504,71.9504,71.7763,71.7957,1818179.0
2024-10-31 09:30:00,73.87,73.92,73.54,73.58,858100.0,71.4475,71.4959,71.1283,71.167,858100.0
2024-10-31 10:00:00,73.58,73.58,73.24,73.26,2290909.0,71.167,71.167,70.8382,70.8575,2290909.0
2024-10-31 11:00:00,73.26,73.37,73.14,73.31,979378.0,70.8575,70.9639,70.7414,70.9059,979378.0
2024-10-31 12:00:00,73.31,73.56,73.29,73.54,483105.0,70.9059,71.1477,70.8865,71.1283,483105.0
2024-10-31 13:00:00,73.55,73.62,73.47,73.53,1112779.0,71.138,71.2057,71.0606,71.1186,1112779.0
2024-10-31 14:00:00,73.53,73.67,73.48,73.64,639113.0,71.1186,71.2541,71.0703,71.225,639113.0
2024-10-31 15:00:00,73.65,73.82,73.64,73.8,3243145.0,71.2347,71.3991,71.225,71.3798,3243145.0
2024-11-01 09:30:00,74.14,74.26,74.1,74.17,1718925.0,71.7086,71.8247,71.67,71.7377,1718925.0
2024-11-01 10:00:00,74.18,74.26,74.04,74.2,945527.0,71.7473,71.8247,71.6119,71.7667,945527.0
2024-11-01 11:00:00,74.2,74.36,74.17,74.28,604389.0,71.7667,71.9214,71.7377,71.844,604389.0
2024-11-01 12:00:00,74.29,74.36,74.1,74.12,2305288.0,71.8537,71.9214,71.67,71.6893,2305288.0
2024-11-01 13:00:00,74.12,74.17,73.92,73.94,1087121.0,71.6893,71.7377,71.4959,71.5152,1087121.0
2024-11-01 14:00:00,73.94,74.01,73.87,74.0,474441.0,71.5152,71.5829,71.4475,71.5732,474441.0
2024-11-01 15:00:00,73.99,74.05,73.87,73.95,1254711.0,71.5636,71.6216,71.4475,71.5249,1254711.0
2024-11-04 09:30:00,74.33,74.44,74.24,74.37,1329669.0,71.8924,71.9988,71.8054,71.9311,1329669.0
2024-11-04 10:00:00,74.36,74.54,74.34,74.45,1338346.0,71.9214,72.0955,71.9021,72.0085,1338346.0
2024-11-04 11:00:00,74.45,74.46,73.99,74.03,677585.0,72.0085,72.0181,71.5636,71.6022,677585.0
2024-11-04 12:00:00,74.03,74.22,73.94,74.2,358597.0,71.6022,71.786,71.5152,71.7667,358597.0
2024-11-04 13:00:00,74.2,74.23,74.03,74.18,630185.0,71.7667,71.7957,71.6022,71.7473,630185.0
2024-11-04 14:00:00,74.18,74.22,74.12,74.14,535609.0,71.7473,71.786,71.6893,71.7086,535609.0
2024-11-04 15:00:00,74.13,74.16,73.94,73.99,1264464.0,71.699,71.728,71.5152,71.5636,1264464.0
2024-11-05 09:30:00,74.15,74.35,74.14,74.34,1332104.0,71.7183,71.9118,71.7086,71.9021,1332104.0
2024-11-05 10:00:00,74.34,74.56,74.26,74.52,673339.0,71.9021,72.1149,71.8247,72.0762,673339.0
2024-11-05 11:00:00,74.52,74.66,74.48,74.66,779616.0,72.0762,72.2116,72.0375,72.2116,779616.0
2024-11-05 12:00:00,74.65,74.79,74.63,74.75,659449.0,72.2019,72.3373,72.1826,72.2986,659449.0
2024-11-05 13:00:00,74.75,74.79,74.62,74.66,513212.0,72.2986,72.3373,72.1729,72.2116,513212.0
2024-11-05 14:00:00,74.66,74.73,74.58,74.59,358945.0,72.2116,72.2793,72.1342,72.1439,358945.0
2024-11-05 15:00:00,74.59,74.75,74.57,74.75,872041.0,72.1439,72.2986,72.1245,72.2986,872041.0
2024-11-06 09:30:00,73.62,73.69,73.06,73.2,1052476.0,71.2057,71.2734,70.6641,70.7995,1052476.0
2024-11-06 10:00:00,73.2,73.57,73.18,73.45,1245572.0,70.7995,71.1573,70.7801,71.0413,1245572.0
2024-11-06 11:00:00,73.45,73.47,73.33,73.4,772332.0,71.0413,71.0606,70.9252,70.9929,772332.0
2024-11-06 12:00:00,73.39,73.47,73.31,73.44,851540.0,70.9832,71.0606,70.9059,71.0316,851540.0
2024-11-06 13:00:00,73.44,73.75,73.42,73.7,807058.0,71.0316,71.3314,71.0123,71.2831,807058.0
2024-11-06 14:00:00,73.71,73.73,73.55,73.59,603337.0,71.2927,71.3121,71.138,71.1767,603337.0
2024-11-06 15:00:00,73.59,73.75,73.58,73.69,1466577.0,71.1767,71.3314,71.167,71.2734,1466577.0
2024-11-07 09:30:00,74.54,74.81,74.4,74.73,935934.0,72.0955,72.3567,71.9601,72.2793,935934.0
2024-11-07 10:00:00,74.74,74.79,74.61,74.73,1203061.0,72.289,72.3373,72.1632,72.2793,1203061.0
2024-11-07 11:00:00,74.73,74.75,74.39,74.53,984837.0,72.2793,72.2986,71.9504,72.0859,984837.0
2024-11-07 12:00:00,74.53,74.7,74.46,74.69,454311.0,72.0859,72.2503,72.0181,72.2406,454311.0
2024-11-07 13:00:00,74.69,74.7,74.54,74.57,468590.0,72.2406,72.2503,72.0955,72.1245,468590.0
2024-11-07 14:00:00,74.58,74.73,74.42,74.7,1117055.0,72.1342,72.2793,71.9795,72.2503,1117055.0
2024-11-07 15:00:00,74.71,74.89,74.67,74.83,1294670.0,72.2599,72.434,72.2213,72.376,1294670.0
2024-11-08 09:30:00,74.0,74.03,73.79,73.83,906443.0,71.5732,71.6022,71.3701,71.4088,906443.0
2024-11-08 10:00:00,73.82,73.9,73.69,73.87,943330.0,71.3991,71.4765,71.2734,71.4475,943330.0
2024-11-08 11:00:00,73.87,73.87,73.56,73.56,747333.0,71.4475,71.4475,71.1477,71.1477,747333.0
2024-11-08 12:00:00,73.57,73.63,73.44,73.62,795476.0,71.1573,71.2154,71.0316,71.2057,795476.0
2024-11-08 13:00:00,73.62,73.67,73.56,73.65,1091883.0,71.2057,71.2541,71.1477,71.2347,1091883.0
2024-11-08 14:00:00,73.65,73.79,73.61,73.75,719836.0,71.2347,71.3701,71.196,71.3314,719836.0
2024-11-08 15:00:00,73.75,73.82,73.66,73.81,1851657.0,71.3314,71.3991,71.2444,71.3895,1851657.0
2024-11-11 09:30:00,74.0,74.08,73.87,73.92,500862.0,71.5732,71.6506,71.4475,71.4959,500862.0
2024-11-11 10:00:00,73.93,74.03,73.88,74.02,644820.0,71.5055,71.6022,71.4572,71.5926,644820.0
2024-11-11 11:00:00,74.02,74.04,73.9,74.03,472425.0,71.5926,71.6119,71.4765,71.6022,472425.0
2024-11-11 12:00:00,74.03,74.05,73.89,73.89,531335.0,71.6022,71.6216,71.4668,71.4668,531335.0
2024-11-11 13:00:00,73.89,73.89,73.74,73.88,446849.0,71.4668,71.4668,71.3218,71.4572,446849.0
2024-11-11 14:00:00,73.88,73.92,73.85,73.91,387200.0,71.4572,71.4959,71.4282,71.4862,387200.0
2024-11-11 15:00:00,73.9,73.95,73.79,73.82,785660.0,71.4765,71.5249,71.3701,71.3991,785660.0
2024-11-12 09:30:00,73.13,73.14,72.97,72.99,1266209.0,70.7318,70.7414,70.577,70.5964,1266209.0
2024-11-12 10:00:00,73.0,73.01,72.55,72.58,1628979.0,70.606,70.6157,70.1708,70.1998,1628979.0
2024-11-12 11:00:00,72.58,72.58,72.14,72.16,969164.0,70.1998,70.1998,69.7742,69.7936,969164.0
2024-11-12 12:00:00,72.15,72.23,72.09,72.11,673002.0,69.7839,69.8613,69.7259,69.7452,673002.0
2024-11-12 13:00:00,72.11,72.44,72.1,72.41,705489.0,69.7452,70.0644,69.7355,70.0354,705489.0
2024-11-12 14:00:00,72.41,72.56,72.4,72.48,485383.0,70.0354,70.1805,70.0257,70.1031,485383.0
2024-11-12 15:00:00,72.48,72.53,72.43,72.47,1368551.0,70.1031,70.1514,70.0547,70.0934,1368551.0
2024-11-13 09:30:00,72.24,72.26,71.84,71.95,686243.0,69.8709,69.8903,69.4841,69.5905,686243.0
2024-11-13 10:00:00,71.95,72.02,71.63,72.01,1104850.0,69.5905,69.6582,69.281,69.6485,1104850.0
2024-11-13 11:00:00,72.01,72.14,71.97,72.08,1528031.0,69.6485,69.7742,69.6098,69.7162,1528031.0
2024-11-13 12:00:00,72.07,72.21,72.05,72.15,1023076.0,69.7065,69.8419,69.6872,69.7839,1023076.0
2024-11-13 13:00:00,72.16,72.18,72.06,72.12,614002.0,69.7936,69.8129,69.6969,69.7549,614002.0
2024-11-13 14:00:00,72.13,72.14,71.97,71.98,1579214.0,69.7646,69.7742,69.6098,69.6195,1579214.0
2024-11-13 15:00:00,71.98,72.11,71.92,72.03,1509519.0,69.6195,69.7452,69.5614,69.6678,1509519.0
2024-11-14 09:30:00,72.55,72.62,72.39,72.44,610509.0,70.1708,70.2385,70.016,70.0644,610509.0
2024-11-14 10:00:00,72.45,72.58,72.42,72.54,1673223.0,70.0741,70.1998,70.045,70.1611,1673223.0
2024-11-14 11:00:00,72.55,72.67,72.45,72.47,979932.0,70.1708,70.2868,70.0741,70.0934,979932.0
2024-11-14 12:00:00,72.47,72.49,72.27,72.43,777646.0,70.0934,70.1128,69.9,70.0547,777646.0
2024-11-14 13:00:00,72.42,72.48,72.32,72.32,494237.0,70.045,70.1031,69.9483,69.9483,494237.0
2024-11-14 14:00:00,72.33,72.5,72.32,72.46,739309.0,69.958,70.1224,69.9483,70.0837,739309.0
2024-11-14 15:00:00,72.46,72.46,72.06,72.15,1661013.0,70.0837,70.0837,69.6969,69.7839,1661013.0
2024-11-15 09:30:00,72.08,72.08,71.89,71.98,700791.0,69.7162,69.7162,69.5324,69.6195,700791.0
2024-11-15 10:00:00,71.97,72.0,71.78,71.87,1113328.0,69.6098,69.6388,69.426,69.5131,1113328.0
2024-11-15 11:00:00,71.86,71.98,71.78,71.81,4166433.0,69.5034,69.6195,69.426,69.4551,4166433.0
2024-11-15 12:00:00,71.81,71.87,71.73,71.78,1974839.0,69.4551,69.5131,69.3777,69.426,1974839.0
2024-11-15 13:00:00,71.78,71.84,71.73,71.77,2103460.0,69.426,69.4841,69.3777,69.4164,2103460.0
2024-11-15 14:00:00,71.78,71.86,71.72,71.81,968689.0,69.426,69.5034,69.368,69.4551,968689.0
2024-11-15 15:00:00,71.81,71.95,71.78,71.87,1898461.0,69.4551,69.5905,69.426,69.5131,1898461.0
2024-11-18 09:30:00,71.86,72.05,71.8,71.92,890711.0,69.5034,69.6872,69.4454,69.5614,890711.0
2024-11-18 10:00:00,71.92,72.24,71.91,72.2,727658.0,69.5614,69.8709,69.5518,69.8323,727658.0
2024-11-18 11:00:00,72.2,72.33,72.18,72.28,908896.0,69.8323,69.958,69.8129,69.9096,908896.0
2024-11-18 12:00:00,72.28,72.42,72.25,72.41,568064.0,69.9096,70.045,69.8806,70.0354,568064.0
2024-11-18 13:00:00,72.41,72.41,72.24,72.39,590818.0,70.0354,70.0354,69.8709,70.016,590818.0
2024-11-18 14:00:00,72.38,72.41,72.24,72.28,759660.0,70.0064,70.0354,69.8709,69.9096,759660.0
2024-11-18 15:00:00,72.28,72.32,72.23,72.29,1647898.0,69.9096,69.9483,69.8613,69.9193,1647898.0
2024-11-19 09:30:00,71.69,71.83,71.63,71.66,718570.0,69.339,69.4744,69.281,69.31,718570.0
2024-11-19 10:00:00,71.66,72.08,71.6,72.03,1407067.0,69.31,69.7162,69.2519,69.6678,1407067.0
2024-11-19 11:00:00,72.03,72.18,71.99,72.13,818550.0,69.6678,69.8129,69.6291,69.7646,818550.0
2024-11-19 12:00:00,72.14,72.21,72.07,72.1,499576.0,69.7742,69.8419,69.7065,69.7355,499576.0
2024-11-19 13:00:00,72.1,72.34,72.05,72.31,678877.0,69.7355,69.9677,69.6872,69.9387,678877.0
2024-11-19 14:00:00,72.32,72.34,72.11,72.17,765689.0,69.9483,69.9677,69.7452,69.8032,765689.0
2024-11-19 15:00:00,72.17,72.28,72.15,72.2,2244149.0,69.8032,69.9096,69.7839,69.8323,2244149.0
2024-11-20 09:30:00,71.87,71.88,71.61,71.62,1161984.0,69.5131,69.5228,69.2616,69.2713,1161984.0
2024-11-20 10:00:00,71.62,71.77,71.49,71.76,2723157.0,69.2713,69.4164,69.1455,69.4067,2723157.0
2024-11-20 11:00:00,71.76,71.8,71.49,71.75,1839656.0,69.4067,69.4454,69.1455,69.397,1839656.0
2024-11-20 12:00:00,71.75,71.83,71.63,71.71,1540780.0,69.397,69.4744,69.281,69.3583,1540780.0
2024-11-20 13:00:00,71.7,71.74,71.61,71.7,1672221.0,69.3487,69.3873,69.2616,69.3487,1672221.0
2024-11-20 14:00:00,71.69,71.78,71.64,71.72,1060136.0,69.339,69.426,69.2906,69.368,1060136.0
2024-11-20 15:00:00,71.72,71.95,71.69,71.95,1535678.0,69.368,69.5905,69.339,69.5905,1535678.0
2024-11-21 09:30:00,71.87,71.95,71.61,71.85,978484.0,69.5131,69.5905,69.2616,69.4937,978484.0
2024-11-21 10:00:00,71.85,72.02,71.76,71.97,1191409.0,69.4937,69.6582,69.4067,69.6098,1191409.0
2024-11-21 11:00:00,71.97,72.0,71.75,71.79,849305.0,69.6098,69.6388,69.397,69.4357,849305.0
2024-11-21 12:00:00,71.81,72.05,71.7,72.02,809682.0,69.4551,69.6872,69.3487,69.6582,809682.0
2024-11-21 13:00:00,72.03,72.09,71.99,72.05,510899.0,69.6678,69.7259,69.6291,69.6872,510899.0
2024-11-21 14:00:00,72.04,72.05,71.91,72.03,770849.0,69.6775,69.6872,69.5518,69.6678,770849.0
2024-11-21 15:00:00,72.02,72.07,71.96,71.99,2396169.0,69.6582,69.7065,69.6001,69.6291,2396169.0
2024-11-22 09:30:00,71.92,72.15,71.9,72.12,789834.0,69.5614,69.7839,69.5421,69.7549,789834.0
2024-11-22 10:00:00,72.13,72.22,72.08,72.15,1173293.0,69.7646,69.8516,69.7162,69.7839,1173293.0
2024-11-22 11:00:00,72.17,72.18,72.01,72.17,862254.0,69.8032,69.8129,69.6485,69.8032,862254.0
2024-11-22 12:00:00,72.17,72.34,72.16,72.34,673378.0,69.8032,69.9677,69.7936,69.9677,673378.0
2024-11-22 13:00:00,72.33,72.4,72.29,72.31,574897.0,69.958,70.0257,69.9193,69.9387,574897.0
2024-11-22 14:00:00,72.31,72.32,72.22,72.27,708017.0,69.9387,69.9483,69.8516,69.9,708017.0
2024-11-22 15:00:00,72.27,72.32,72.15,72.32,1869886.0,69.9,69.9483,69.7839,69.9483,1869886.0
2024-11-25 09:30:00,72.8,72.89,72.71,72.81,796625.0,70.4126,70.4996,70.3255,70.4223,796625.0
2024-11-25 10:00:00,72.8,72.91,72.59,72.72,1490484.0,70.4126,70.519,70.2095,70.3352,1490484.0
2024-11-25 11:00:00,72.72,72.78,72.47,72.52,1612466.0,70.3352,70.3932,70.0934,70.1418,1612466.0
2024-11-25 12:00:00,72.52,72.58,72.4,72.52,1096212.0,70.1418,70.1998,70.0257,70.1418,1096212.0
2024-11-25 13:00:00,72.52,72.76,72.51,72.75,716970.0,70.1418,70.3739,70.1321,70.3642,716970.0
2024-11-25 14:00:00,72.75,72.79,72.7,72.72,875225.0,70.3642,70.4029,70.3159,70.3352,875225.0
2024-11-25 15:00:00,72.73,72.76,72.58,72.61,1764708.0,70.3449,70.3739,70.1998,70.2288,1764708.0
2024-11-26 09:30:00,72.48,72.54,72.28,72.32,898148.0,70.1031,70.1611,69.9096,69.9483,898148.0
2024-11-26 10:00:00,72.32,72.37,72.03,72.18,1512243.0,69.9483,69.9967,69.6678,69.8129,1512243.0
2024-11-26 11:00:00,72.18,72.26,72.02,72.12,812308.0,69.8129,69.8903,69.6582,69.7549,812308.0
2024-11-26 12:00:00,72.11,72.11,71.99,72.09,1437459.0,69.7452,69.7452,69.6291,69.7259,1437459.0
2024-11-26 13:00:00,72.09,72.1,71.98,72.05,911747.0,69.7259,69.7355,69.6195,69.6872,911747.0
2024-11-26 14:00:00,72.05,72.14,71.98,72.1,816518.0,69.6872,69.7742,69.6195,69.7355,816518.0
2024-11-26 15:00:00,72.1,72.24,72.09,72.22,1696797.0,69.7355,69.8709,69.7259,69.8516,1696797.0
2024-11-27 09:30:00,72.52,72.7,72.48,72.59,1084582.0,70.1418,70.3159,70.1031,70.2095,1084582.0
2024-11-27 10:00:00,72.59,72.62,72.37,72.56,2131252.0,70.2095,70.2385,69.9967,70.1805,2131252.0
2024-11-27 11:00:00,72.56,72.73,72.48,72.56,1574734.0,70.1805,70.3449,70.1031,70.1805,1574734.0
2024-11-27 12:00:00,72.55,72.62,72.49,72.53,1464536.0,70.1708,70.2385,70.1128,70.1514,1464536.0
2024-11-27 13:00:00,72.52,72.62,72.48,72.56,1387811.0,70.1418,70.2385,70.1031,70.1805,1387811.0
2024-11-27 14:00:00,72.56,72.59,72.51,72.53,1345314.0,70.1805,70.2095,70.1321,70.1514,1345314.0
2024-11-27 15:00:00,72.53,72.6,72.45,72.6,2273307.0,70.1514,70.2191,70.0741,70.2191,2273307.0
2024-11-29 09:30:00,72.95,73.08,72.9,73.07,1103865.0,70.5577,70.6834,70.5093,70.6737,1103865.0
2024-11-29 10:00:00,73.06,73.31,73.05,73.28,1384126.0,70.6641,70.9059,70.6544,70.8768,1384126.0
2024-11-29 11:00:00,73.28,73.44,73.27,73.36,1033191.0,70.8768,71.0316,70.8672,70.9542,1033191.0
2024-11-29 12:00:00,73.36,73.66,73.35,73.65,917526.0,70.9542,71.2444,70.9445,71.2347,917526.0
2024-12-02 09:30:00,73.67,73.69,73.3,73.31,2493855.0,71.2541,71.2734,70.8962,70.9059,2493855.0
2024-12-02 10:00:00,73.31,73.37,73.21,73.35,1641884.0,70.9059,70.9639,70.8091,70.9445,1641884.0
2024-12-02 11:00:00,73.35,73.68,73.31,73.61,999557.0,70.9445,71.2637,70.9059,71.196,999557.0
2024-12-02 12:00:00,73.61,73.69,73.57,73.63,755785.0,71.196,71.2734,71.1573,71.2154,755785.0
2024-12-02 13:00:00,73.64,73.76,73.62,73.76,535009.0,71.225,71.3411,71.2057,71.3411,535009.0
2024-12-02 14:00:00,73.75,73.79,73.68,73.78,594314.0,71.3314,71.3701,71.2637,71.3604,594314.0
2024-12-02 15:00:00,73.78,73.89,73.74,73.77,1831561.0,71.3604,71.4668,71.3218,71.3508,1831561.0
2024-12-03 09:30:00,74.24,74.27,74.14,74.19,1053316.0,71.8054,71.8344,71.7086,71.757,1053316.0
2024-12-03 10:00:00,74.18,74.22,73.96,74.15,1416461.0,71.7473,71.786,71.5345,71.7183,1416461.0
2024-12-03 11:00:00,74.14,74.22,74.06,74.16,680235.0,71.7086,71.786,71.6313,71.728,680235.0
2024-12-03 12:00:00,74.16,74.36,74.16,74.34,1023359.0,71.728,71.9214,71.728,71.9021,1023359.0
2024-12-03 13:00:00,74.34,74.38,74.3,74.34,512893.0,71.9021,71.9408,71.8634,71.9021,512893.0
2024-12-03 14:00:00,74.34,74.34,74.2,74.21,492285.0,71.9021,71.9021,71.7667,71.7763,492285.0
2024-12-03 15:00:00,74.2,74.25,74.16,74.19,1272969.0,71.7667,71.815,71.728,71.757,1272969.0
2024-12-04 09:30:00,74.42,74.42,74.16,74.17,797153.0,71.9795,71.9795,71.728,71.7377,797153.0
2024-12-04 10:00:00,74.18,74.42,74.17,74.36,1250355.0,71.7473,71.9795,71.7377,71.9214,1250355.0
2024-12-04 11:00:00,74.36,74.4,74.27,74.38,2016378.0,71.9214,71.9601,71.8344,71.9408,2016378.0
2024-12-04 12:00:00,74.38,74.38,74.26,74.35,950958.0,71.9408,71.9408,71.8247,71.9118,950958.0
2024-12-04 13:00:00,74.36,74.37,74.15,74.15,779591.0,71.9214,71.9311,71.7183,71.7183,779591.0
2024-12-04 14:00:00,74.15,74.26,74.12,74.2,1134835.0,71.7183,71.8247,71.6893,71.7667,1134835.0
2024-12-04 15:00:00,74.2,74.29,74.17,74.24,1160284.0,71.7667,71.8537,71.7377,71.8054,1160284.0
2024-12-05 09:30:00,74.61,74.69,74.55,74.61,1323861.0,72.1632,72.2406,72.1052,72.1632,1323861.0
2024-12-05 10:00:00,74.61,74.72,74.47,74.63,866684.0,72.1632,72.2696,72.0278,72.1826,866684.0
2024-12-05 11:00:00,74.62,74.73,74.61,74.66,733487.0,72.1729,72.2793,72.1632,72.2116,733487.0
2024-12-05 12:00:00,74.66,74.71,74.6,74.67,349716.0,72.2116,72.2599,72.1536,72.2213,349716.0
2024-12-05 13:00:00,74.67,74.68,74.45,74.6,496505.0,72.2213,72.2309,72.0085,72.1536,496505.0
2024-12-05 14:00:00,74.6,74.73,74.59,74.7,907446.0,72.1536,72.2793,72.1439,72.2503,907446.0
2024-12-05 15:00:00,74.69,74.7,74.58,74.62,786665.0,72.2406,72.2503,72.1342,72.1729,786665.0
2024-12-06 09:30:00,74.86,74.88,74.68,74.73,588046.0,72.405,72.4244,72.2309,72.2793,588046.0
2024-12-06 10:00:00,74.72,74.75,74.55,74.63,656746.0,72.2696,72.2986,72.1052,72.1826,656746.0
2024-12-06 11:00:00,74.62,74.72,74.54,74.63,511321.0,72.1729,72.2696,72.0955,72.1826,511321.0
2024-12-06 12:00:00,74.62,74.62,74.44,74.48,615391.0,72.1729,72.1729,71.9988,72.0375,615391.0
2024-12-06 13:00:00,74.48,74.61,74.47,74.53,620586.0,72.0375,72.1632,72.0278,72.0859,620586.0
2024-12-06 14:00:00,74.53,74.54,74.42,74.51,661071.0,72.0859,72.0955,71.9795,72.0665,661071.0
2024-12-06 15:00:00,74.51,74.62,74.5,74.62,1018027.0,72.0665,72.1729,72.0568,72.1729,1018027.0
2024-12-09 09:30:00,75.01,75.11,74.91,75.09,871148.0,72.5501,72.6468,72.4534,72.6275,871148.0
2024-12-09 10:00:00,75.09,75.1,74.88,74.95,1748669.0,72.6275,72.6372,72.4244,72.4921,1748669.0
2024-12-09 11:00:00,74.96,74.99,74.82,74.88,1023964.0,72.5017,72.5308,72.3663,72.4244,1023964.0
2024-12-09 12:00:00,74.88,74.88,74.78,74.78,367237.0,72.4244,72.4244,72.3277,72.3277,367237.0
2024-12-09 13:00:00,74.78,74.88,74.74,74.84,395033.0,72.3277,72.4244,72.289,72.3857,395033.0
2024-12-09 14:00:00,74.84,74.84,74.63,74.69,666462.0,72.3857,72.3857,72.1826,72.2406,666462.0
2024-12-09 15:00:00,74.69,74.7,74.51,74.52,927720.0,72.2406,72.2503,72.0665,72.0762,927720.0
2024-12-10 09:30:00,74.35,74.39,74.1,74.15,682677.0,71.9118,71.9504,71.67,71.7183,682677.0
2024-12-10 10:00:00,74.16,74.17,73.96,74.02,719652.0,71.728,71.7377,71.5345,71.5926,719652.0
2024-12-10 11:00:00,74.03,74.08,73.93,74.01,431207.0,71.6022,71.6506,71.5055,71.5829,431207.0
2024-12-10 12:00:00,74.01,74.05,73.95,73.98,1046444.0,71.5829,71.6216,71.5249,71.5539,1046444.0
2024-12-10 13:00:00,73.97,74.08,73.95,74.05,560010.0,71.5442,71.6506,71.5249,71.6216,560010.0
2024-12-10 14:00:00,74.05,74.1,74.03,74.06,463101.0,71.6216,71.67,71.6022,71.6313,463101.0
2024-12-10 15:00:00,74.07,74.07,73.87,73.9,936439.0,71.6409,71.6409,71.4475,71.4765,936439.0
2024-12-11 09:30:00,74.31,74.36,74.22,74.26,682722.0,71.8731,71.9214,71.786,71.8247,682722.0
2024-12-11 10:00:00,74.27,74.29,74.06,74.16,867442.0,71.8344,71.8537,71.6313,71.728,867442.0
2024-12-11 11:00:00,74.17,74.39,74.12,74.37,547714.0,71.7377,71.9504,71.6893,71.9311,547714.0
2024-12-11 12:00:00,74.37,74.4,74.26,74.33,673920.0,71.9311,71.9601,71.8247,71.8924,673920.0
2024-12-11 13:00:00,74.33,74.44,74.26,74.27,405648.0,71.8924,71.9988,71.8247,71.8344,405648.0
2024-12-11 14:00:00,74.27,74.39,74.24,74.38,702842.0,71.8344,71.9504,71.8054,71.9408,702842.0
2024-12-11 15:00:00,74.39,74.41,74.32,74.36,1059111.0,71.9504,71.9698,71.8827,71.9214,1059111.0
2024-12-12 09:30:00,73.95,74.24,73.87,74.21,995457.0,71.5249,71.8054,71.4475,71.7763,995457.0
2024-12-12 10:00:00,74.21,74.24,73.86,73.95,883204.0,71.7763,71.8054,71.4378,71.5249,883204.0
2024-12-12 11:00:00,73.94,74.05,73.93,73.97,658460.0,71.5152,71.6216,71.5055,71.5442,658460.0
2024-12-12 12:00:00,73.96,74.09,73.88,73.95,620839.0,71.5345,71.6603,71.4572,71.5249,620839.0
2024-12-12 13:00:00,73.96,73.96,73.78,73.78,426883.0,71.5345,71.5345,71.3604,71.3604,426883.0
2024-12-12 14:00:00,73.78,73.84,73.68,73.7,465687.0,71.3604,71.4185,71.2637,71.2831,465687.0
2024-12-12 15:00:00,73.69,73.73,73.63,73.67,1232534.0,71.2734,71.3121,71.2154,71.2541,1232534.0
2024-12-13 09:30:00,73.78,73.79,73.53,73.53,774654.0,71.3604,71.3701,71.1186,71.1186,774654.0
2024-12-13 10:00:00,73.52,73.52,73.34,73.36,985338.0,71.109,71.109,70.9349,70.9542,985338.0
2024-12-13 11:00:00,73.36,73.48,73.3,73.45,539955.0,70.9542,71.0703,70.8962,71.0413,539955.0
2024-12-13 12:00:00,73.44,73.47,73.32,73.4,825174.0,71.0316,71.0606,70.9155,70.9929,825174.0
2024-12-13 13:00:00,73.4,73.49,73.37,73.44,828093.0,70.9929,71.08,70.9639,71.0316,828093.0
2024-12-13 14:00:00,73.44,73.51,73.43,73.46,745701.0,71.0316,71.0993,71.0219,71.0509,745701.0
2024-12-13 15:00:00,73.47,73.51,73.43,73.47,1106791.0,71.0606,71.0993,71.0219,71.0606,1106791.0
2024-12-16 09:30:00,73.22,73.24,73.1,73.22,1568312.0,70.8188,70.8382,70.7027,70.8188,1568312.0
2024-12-16 10:00:00,73.22,73.45,73.2,73.38,1635041.0,70.8188,71.0413,70.7995,70.9736,1635041.0
2024-12-16 11:00:00,73.38,73.45,73.25,73.44,971912.0,70.9736,71.0413,70.8478,71.0316,971912.0
2024-12-16 12:00:00,73.44,73.48,73.37,73.44,678923.0,71.0316,71.0703,70.9639,71.0316,678923.0
2024-12-16 13:00:00,73.43,73.46,73.36,73.45,732626.0,71.0219,71.0509,70.9542,71.0413,732626.0
2024-12-16 14:00:00,73.45,73.45,73.32,73.36,1444501.0,71.0413,71.0413,70.9155,70.9542,1444501.0
2024-12-16 15:00:00,73.35,73.38,73.2,73.21,2818806.0,70.9445,70.9736,70.7995,70.8091,2818806.0
2024-12-17 09:30:00,71.95,72.0,71.87,71.94,558839.0,70.6846,70.7337,70.606,70.6748,558839.0
2024-12-17 10:00:00,71.94,72.07,71.91,72.02,1495185.0,70.6748,70.8025,70.6453,70.7534,1495185.0
2024-12-17 11:00:00,72.01,72.12,71.94,72.12,1540900.0,70.7436,70.8516,70.6748,70.8516,1540900.0
2024-12-17 12:00:00,72.12,72.17,72.05,72.17,1034826.0,70.8516,70.9008,70.7829,70.9008,1034826.0
2024-12-17 13:00:00,72.16,72.17,72.06,72.08,886605.0,70.8909,70.9008,70.7927,70.8123,886605.0
2024-12-17 14:00:00,72.08,72.1,71.98,71.98,676735.0,70.8123,70.832,70.7141,70.7141,676735.0
2024-12-17 15:00:00,71.98,71.99,71.88,71.92,1802569.0,70.7141,70.7239,70.6159,70.6552,1802569.0
2024-12-18 09:30:00,71.93,72.04,71.88,71.96,921672.0,70.665,70.773,70.6159,70.6944,921672.0
2024-12-18 10:00:00,71.96,72.02,71.91,71.92,1281946.0,70.6944,70.7534,70.6453,70.6552,1281946.0
2024-12-18 11:00:00,71.91,71.91,71.8,71.83,2032680.0,70.6453,70.6453,70.5373,70.5667,2032680.0
2024-12-18 12:00:00,71.83,71.95,71.81,71.87,957147.0,70.5667,70.6846,70.5471,70.606,957147.0
2024-12-18 13:00:00,71.87,71.97,71.84,71.95,665660.0,70.606,70.7043,70.5766,70.6846,665660.0
2024-12-18 14:00:00,71.95,71.95,70.71,70.75,2220777.0,70.6846,70.6846,69.4664,69.5057,2220777.0
2024-12-18 15:00:00,70.75,70.82,70.07,70.17,3334898.0,69.5057,69.5745,68.8377,68.9359,3334898.0
2024-12-19 09:30:00,70.49,70.51,70.26,70.32,1649718.0,69.2503,69.27,69.0243,69.0833,1649718.0
2024-12-19 10:00:00,70.32,70.34,70.08,70.16,1866980.0,69.0833,69.1029,68.8475,68.9261,1866980.0
2024-12-19 11:00:00,70.16,70.26,69.99,70.08,1216543.0,68.9261,69.0243,68.7591,68.8475,1216543.0
2024-12-19 12:00:00,70.07,70.11,69.97,70.06,1189121.0,68.8377,68.877,68.7394,68.8279,1189121.0
2024-12-19 13:00:00,70.06,70.3,69.95,70.29,1185137.0,68.8279,69.0636,68.7198,69.0538,1185137.0
2024-12-19 14:00:00,70.29,70.31,70.07,70.08,1376679.0,69.0538,69.0735,68.8377,68.8475,1376679.0
2024-12-19 15:00:00,70.08,70.17,70.0,70.05,2299676.0,68.8475,68.9359,68.7689,68.818,2299676.0
2024-12-20 09:30:00,69.2,69.51,69.2,69.45,1457417.0,67.983,68.2875,67.983,68.2286,1457417.0
2024-12-20 10:00:00,69.47,69.92,69.46,69.84,2273174.0,68.2482,68.6903,68.2384,68.6117,2273174.0
2024-12-20 11:00:00,69.85,70.3,69.83,70.26,1236261.0,68.6216,69.0636,68.6019,69.0243,1236261.0
2024-12-20 12:00:00,70.26,70.43,70.22,70.33,1249022.0,69.0243,69.1914,68.9851,69.0931,1249022.0
2024-12-20 13:00:00,70.33,70.33,70.19,70.25,1357391.0,69.0931,69.0931,68.9556,69.0145,1357391.0
2024-12-20 14:00:00,70.24,70.43,70.21,70.32,1152385.0,69.0047,69.1914,68.9752,69.0833,1152385.0
2024-12-20 15:00:00,70.32,70.34,69.88,69.88,2242414.0,69.0833,69.1029,68.651,68.651,2242414.0
2024-12-23 09:30:00,69.96,70.03,69.87,69.91,1131535.0,68.7296,68.7984,68.6412,68.6805,1131535.0
2024-12-23 10:00:00,69.9,69.92,69.68,69.71,1789801.0,68.6707,68.6903,68.4545,68.484,1789801.0
2024-12-23 11:00:00,69.7,70.05,69.7,70.05,2258720.0,68.4742,68.818,68.4742,68.818,2258720.0
2024-12-23 12:00:00,70.05,70.14,70.03,70.09,1197203.0,68.818,68.9065,68.7984,68.8573,1197203.0
2024-12-23 13:00:00,70.09,70.21,70.07,70.2,2235485.0,68.8573,68.9752,68.8377,68.9654,2235485.0
2024-12-23 14:00:00,70.2,70.25,70.18,70.2,2003799.0,68.9654,69.0145,68.9458,68.9654,2003799.0
2024-12-23 15:00:00,70.19,70.35,70.1,70.28,2696574.0,68.9556,69.1128,68.8672,69.044,2696574.0
2024-12-24 09:30:00,70.42,70.43,70.12,70.31,1016607.0,69.1815,69.1914,68.8868,69.0735,1016607.0
2024-12-24 10:00:00,70.31,70.49,70.31,70.45,1705075.0,69.0735,69.2503,69.0735,69.211,1705075.0
2024-12-24 11:00:00,70.45,70.5,70.37,70.41,859284.0,69.211,69.2601,69.1324,69.1717,859284.0
2024-12-24 12:00:00,70.41,70.59,70.4,70.58,1551892.0,69.1717,69.3485,69.1619,69.3387,1551892.0
2024-12-26 09:30:00,70.73,70.76,70.55,70.71,788460.0,69.4861,69.5156,69.3092,69.4664,788460.0
2024-12-26 10:00:00,70.71,70.9,70.69,70.9,1688556.0,69.4664,69.6531,69.4468,69.6531,1688556.0
2024-12-26 11:00:00,70.9,71.01,70.87,71.0,842562.0,69.6531,69.7612,69.6236,69.7513,842562.0
2024-12-26 12:00:00,71.0,71.01,70.83,70.86,702399.0,69.7513,69.7612,69.5843,69.6138,702399.0
2024-12-26 13:00:00,70.87,70.99,70.86,70.92,557209.0,69.6236,69.7415,69.6138,69.6727,557209.0
2024-12-26 14:00:00,70.92,70.94,70.83,70.89,805671.0,69.6727,69.6924,69.5843,69.6433,805671.0
2024-12-26 15:00:00,70.88,70.97,70.88,70.92,1782045.0,69.6334,69.7219,69.6334,69.6727,1782045.0
2024-12-27 09:30:00,70.78,70.95,70.71,70.86,727801.0,69.5352,69.7022,69.4664,69.6138,727801.0
2024-12-27 10:00:00,70.87,70.89,70.57,70.85,1063695.0,69.6236,69.6433,69.3289,69.604,1063695.0
2024-12-27 11:00:00,70.85,70.92,70.64,70.67,2394836.0,69.604,69.6727,69.3977,69.4271,2394836.0
2024-12-27 12:00:00,70.66,70.69,70.52,70.62,1496590.0,69.4173,69.4468,69.2798,69.378,1496590.0
2024-12-27 13:00:00,70.62,70.83,70.61,70.81,1115483.0,69.378,69.5843,69.3682,69.5647,1115483.0
2024-12-27 14:00:00,70.81,70.93,70.78,70.91,903909.0,69.5647,69.6826,69.5352,69.6629,903909.0
2024-12-27 15:00:00,70.91,70.91,70.67,70.8,1235641.0,69.6629,69.6629,69.4271,69.5549,1235641.0
2024-12-30 09:30:00,70.37,70.43,70.17,70.23,800316.0,69.1324,69.1914,68.9359,68.9949,800316.0
2024-12-30 10:00:00,70.23,70.28,70.02,70.14,1494954.0,68.9949,69.044,68.7886,68.9065,1494954.0
2024-12-30 11:00:00,70.14,70.29,70.12,70.23,1729094.0,68.9065,69.0538,68.8868,68.9949,1729094.0
2024-12-30 12:00:00,70.23,70.46,70.23,70.45,1569728.0,68.9949,69.2208,68.9949,69.211,1569728.0
2024-12-30 13:00:00,70.45,70.58,70.4,70.54,2181024.0,69.211,69.3387,69.1619,69.2994,2181024.0
2024-12-30 14:00:00,70.54,70.56,70.43,70.5,1261500.0,69.2994,69.3191,69.1914,69.2601,1261500.0
2024-12-30 15:00:00,70.49,70.59,70.3,70.31,1725006.0,69.2503,69.3485,69.0636,69.0735,1725006.0
2024-12-31 09:30:00,70.57,70.6,70.44,70.54,779915.0,69.3289,69.3584,69.2012,69.2994,779915.0
2024-12-31 10:00:00,70.54,70.71,70.49,70.51,2162923.0,69.2994,69.4664,69.2503,69.27,2162923.0
2024-12-31 11:00:00,70.51,70.54,70.3,70.34,1172127.0,69.27,69.2994,69.0636,69.1029,1172127.0
2024-12-31 12:00:00,70.34,70.38,70.16,70.36,1129314.0,69.1029,69.1422,68.9261,69.1226,1129314.0
2024-12-31 13:00:00,70.36,70.41,70.19,70.25,1060883.0,69.1226,69.1717,68.9556,69.0145,1060883.0
2024-12-31 14:00:00,70.24,70.35,70.17,70.34,901189.0,69.0047,69.1128,68.9359,69.1029,901189.0
2024-12-31 15:00:00,70.33,70.44,70.25,70.3,1612994.0,69.0931,69.2012,69.0145,69.0636,1612994.0
2025-01-02 09:30:00,70.33,70.56,70.28,70.51,2067812.0,69.0931,69.3191,69.044,69.27,2067812.0
2025-01-02 10:00:00,70.51,70.61,70.35,70.49,1877901.0,69.27,69.3682,69.1128,69.2503,1877901.0
2025-01-02 11:00:00,70.49,70.52,70.2,70.39,1042113.0,69.2503,69.2798,68.9654,69.1521,1042113.0
2025-01-02 12:00:00,70.4,70.48,69.96,70.14,842387.0,69.1619,69.2405,68.7296,68.9065,842387.0
2025-01-02 13:00:00,70.14,70.14,69.91,70.01,1019544.0,68.9065,68.9065,68.6805,68.7787,1019544.0
2025-01-02 14:00:00,70.01,70.12,69.96,69.98,1027953.0,68.7787,68.8868,68.7296,68.7493,1027953.0
2025-01-02 15:00:00,69.99,70.23,69.99,70.12,2436126.0,68.7591,68.9949,68.7591,68.8868,2436126.0
2025-01-03 09:30:00,70.3,70.36,70.17,70.3,855425.0,69.0636,69.1226,68.9359,69.0636,855425.0
2025-01-03 10:00:00,70.29,70.34,70.03,70.25,1139662.0,69.0538,69.1029,68.7984,69.0145,1139662.0
2025-01-03 11:00:00,70.27,70.36,70.18,70.33,900700.0,69.0342,69.1226,68.9458,69.0931,900700.0
2025-01-03 12:00:00,70.33,70.46,70.33,70.37,2947028.0,69.0931,69.2208,69.0931,69.1324,2947028.0
2025-01-03 13:00:00,70.37,70.46,70.33,70.4,1238084.0,69.1324,69.2208,69.0931,69.1619,1238084.0
2025-01-03 14:00:00,70.39,70.52,70.38,70.44,945326.0,69.1521,69.2798,69.1422,69.2012,945326.0
2025-01-03 15:00:00,70.44,70.48,70.4,70.46,2923766.0,69.2012,69.2405,69.1619,69.2208,2923766.0
2025-01-06 09:30:00,71.02,71.29,70.98,71.25,703137.0,69.771,70.0362,69.7317,69.9969,703137.0
2025-01-06 10:00:00,71.25,71.36,71.12,71.36,1027300.0,69.9969,70.105,69.8692,70.105,1027300.0
2025-01-06 11:00:00,71.35,71.58,71.3,71.51,1466576.0,70.0952,70.3211,70.0461,70.2524,1466576.0
2025-01-06 12:00:00,71.5,71.5,71.24,71.33,919103.0,70.2425,70.2425,69.9871,70.0755,919103.0
2025-01-06 13:00:00,71.33,71.33,71.13,71.14,1419507.0,70.0755,70.0755,69.879,69.8889,1419507.0
2025-01-06 14:00:00,71.14,71.19,71.06,71.08,1032205.0,69.8889,69.938,69.8103,69.8299,1032205.0
2025-01-06 15:00:00,71.07,71.13,71.03,71.12,1588149.0,69.8201,69.879,69.7808,69.8692,1588149.0
2025-01-07 09:30:00,71.64,71.66,71.58,71.58,647773.0,70.3801,70.3997,70.3211,70.3211,647773.0
2025-01-07 10:00:00,71.58,71.59,71.05,71.32,1348424.0,70.3211,70.331,69.8005,70.0657,1348424.0
2025-01-07 11:00:00,71.32,71.4,71.2,71.23,830178.0,70.0657,70.1443,69.9478,69.9773,830178.0
2025-01-07 12:00:00,71.23,71.37,71.17,71.27,840616.0,69.9773,70.1148,69.9183,70.0166,840616.0
2025-01-07 13:00:00,71.26,71.37,71.19,71.22,919802.0,70.0068,70.1148,69.938,69.9675,919802.0
2025-01-07 14:00:00,71.22,71.28,71.13,71.14,572792.0,69.9675,70.0264,69.879,69.8889,572792.0
2025-01-07 15:00:00,71.15,71.15,70.89,71.01,1455404.0,69.8987,69.8987,69.6433,69.7612,1455404.0
2025-01-08 09:30:00,70.58,70.58,70.33,70.44,583907.0,69.3387,69.3387,69.0931,69.2012,583907.0
2025-01-08 10:00:00,70.44,70.67,70.43,70.67,995160.0,69.2012,69.4271,69.1914,69.4271,995160.0
2025-01-08 11:00:00,70.66,70.85,70.56,70.83,816119.0,69.4173,69.604,69.3191,69.5843,816119.0
2025-01-08 12:00:00,70.83,70.84,70.44,70.59,782375.0,69.5843,69.5941,69.2012,69.3485,782375.0
2025-01-08 13:00:00,70.59,70.8,70.58,70.65,608501.0,69.3485,69.5549,69.3387,69.4075,608501.0
2025-01-08 14:00:00,70.66,70.92,70.6,70.72,950420.0,69.4173,69.6727,69.3584,69.4763,950420.0
2025-01-08 15:00:00,70.73,70.88,70.69,70.82,1647109.0,69.4861,69.6334,69.4468,69.5745,1647109.0
2025-01-10 09:30:00,70.21,70.28,70.01,70.06,1635230.0,68.9752,69.044,68.7787,68.8279,1635230.0
2025-01-10 10:00:00,70.06,70.14,69.7,69.85,1374861.0,68.8279,68.9065,68.4742,68.6216,1374861.0
2025-01-10 11:00:00,69.86,69.86,69.59,69.63,1358331.0,68.6314,68.6314,68.3661,68.4054,1358331.0
2025-01-10 12:00:00,69.64,69.91,69.59,69.88,678341.0,68.4153,68.6805,68.3661,68.651,678341.0
2025-01-10 13:00:00,69.87,70.03,69.81,70.02,1491355.0,68.6412,68.7984,68.5823,68.7886,1491355.0
2025-01-10 14:00:00,70.02,70.02,69.82,69.88,1519428.0,68.7886,68.7886,68.5921,68.651,1519428.0
2025-01-10 15:00:00,69.88,69.89,69.69,69.76,2056060.0,68.651,68.6609,68.4644,68.5331,2056060.0
2025-01-13 09:30:00,69.01,69.29,69.0,69.28,521352.0,67.7963,68.0714,67.7865,68.0616,521352.0
2025-01-13 10:00:00,69.28,69.35,69.17,69.27,920106.0,68.0616,68.1304,67.9535,68.0518,920106.0
2025-01-13 11:00:00,69.27,69.31,69.15,69.16,2108280.0,68.0518,68.0911,67.9339,67.9437,2108280.0
2025-01-13 12:00:00,69.16,69.44,69.13,69.43,762437.0,67.9437,68.2188,67.9142,68.2089,762437.0
2025-01-13 13:00:00,69.43,69.52,69.37,69.48,688453.0,68.2089,68.2974,68.15,68.2581,688453.0
2025-01-13 14:00:00,69.47,69.49,69.38,69.42,1400154.0,68.2482,68.2679,68.1598,68.1991,1400154.0
2025-01-13 15:00:00,69.42,69.61,69.39,69.58,1835441.0,68.1991,68.3858,68.1696,68.3563,1835441.0
2025-01-14 09:30:00,69.68,69.82,69.51,69.53,1257800.0,68.4545,68.5921,68.2875,68.3072,1257800.0
2025-01-14 10:00:00,69.55,69.81,69.53,69.74,991272.0,68.3268,68.5823,68.3072,68.5135,991272.0
2025-01-14 11:00:00,69.76,69.76,69.49,69.5,1989412.0,68.5331,68.5331,68.2679,68.2777,1989412.0
2025-01-14 12:00:00,69.49,69.64,69.45,69.62,808209.0,68.2679,68.4153,68.2286,68.3956,808209.0
2025-01-14 13:00:00,69.61,69.88,69.6,69.87,3022986.0,68.3858,68.651,68.376,68.6412,3022986.0
2025-01-14 14:00:00,69.87,69.89,69.64,69.67,3052697.0,68.6412,68.6609,68.4153,68.4447,3052697.0
2025-01-14 15:00:00,69.67,69.81,69.58,69.78,3197006.0,68.4447,68.5823,68.3563,68.5528,3197006.0
2025-01-15 09:30:00,70.84,70.89,70.64,70.82,2616446.0,69.5941,69.6433,69.3977,69.5745,2616446.0
2025-01-15 10:00:00,70.82,70.87,70.65,70.71,847271.0,69.5745,69.6236,69.4075,69.4664,847271.0
2025-01-15 11:00:00,70.72,70.78,70.42,70.53,864949.0,69.4763,69.5352,69.1815,69.2896,864949.0
2025-01-15 12:00:00,70.53,70.63,70.51,70.55,2300766.0,69.2896,69.3878,69.27,69.3092,2300766.0
2025-01-15 13:00:00,70.56,70.69,70.54,70.66,722074.0,69.3191,69.4468,69.2994,69.4173,722074.0
2025-01-15 14:00:00,70.67,70.74,70.62,70.72,596115.0,69.4271,69.4959,69.378,69.4763,596115.0
2025-01-15 15:00:00,70.71,70.79,70.66,70.66,1500073.0,69.4664,69.545,69.4173,69.4173,1500073.0
2025-01-16 09:30:00,70.87,70.91,70.74,70.74,507422.0,69.6236,69.6629,69.4959,69.4959,507422.0
2025-01-16 10:00:00,70.74,70.98,70.67,70.98,1821312.0,69.4959,69.7317,69.4271,69.7317,1821312.0
2025-01-16 11:00:00,70.97,71.16,70.89,71.14,1420201.0,69.7219,69.9085,69.6433,69.8889,1420201.0
2025-01-16 12:00:00,71.14,71.25,71.08,71.1,2111526.0,69.8889,69.9969,69.8299,69.8496,2111526.0
2025-01-16 13:00:00,71.09,71.15,70.97,71.0,691488.0,69.8397,69.8987,69.7219,69.7513,691488.0
2025-01-16 14:00:00,71.01,71.12,70.97,71.09,1183759.0,69.7612,69.8692,69.7219,69.8397,1183759.0
2025-01-16 15:00:00,71.09,71.11,70.99,71.02,2471429.0,69.8397,69.8594,69.7415,69.771,2471429.0
2025-01-17 09:30:00,71.34,71.54,71.28,71.52,629097.0,70.0854,70.2818,70.0264,70.2622,629097.0
2025-01-17 10:00:00,71.51,71.73,71.49,71.54,1093426.0,70.2524,70.4685,70.2327,70.2818,1093426.0
2025-01-17 11:00:00,71.55,71.55,71.4,71.44,496778.0,70.2917,70.2917,70.1443,70.1836,496778.0
2025-01-17 12:00:00,71.43,71.46,71.37,71.4,583592.0,70.1738,70.2032,70.1148,70.1443,583592.0
2025-01-17 13:00:00,71.4,71.44,71.29,71.32,846910.0,70.1443,70.1836,70.0362,70.0657,846910.0
2025-01-17 14:00:00,71.32,71.36,71.28,71.3,689232.0,70.0657,70.105,70.0264,70.0461,689232.0
2025-01-17 15:00:00,71.3,71.39,71.26,71.36,721021.0,70.0461,70.1345,70.0068,70.105,721021.0
2025-01-21 09:30:00,72.28,72.35,72.2,72.27,647816.0,71.0088,71.0776,70.9302,70.999,647816.0
2025-01-21 10:00:00,72.26,72.45,72.18,72.38,695448.0,70.9892,71.1758,70.9106,71.1071,695448.0
2025-01-21 11:00:00,72.39,72.62,72.35,72.62,2277743.0,71.1169,71.3428,71.0776,71.3428,2277743.0
2025-01-21 12:00:00,72.62,72.68,72.57,72.65,879690.0,71.3428,71.4018,71.2937,71.3723,879690.0
2025-01-21 13:00:00,72.65,72.7,72.62,72.67,533515.0,71.3723,71.4214,71.3428,71.392,533515.0
2025-01-21 14:00:00,72.67,72.7,72.6,72.65,827778.0,71.392,71.4214,71.3232,71.3723,827778.0
2025-01-21 15:00:00,72.64,72.79,72.62,72.79,1048208.0,71.3625,71.5099,71.3428,71.5099,1048208.0
2025-01-22 09:30:00,72.93,72.93,72.77,72.83,532838.0,71.6474,71.6474,71.4902,71.5491,532838.0
2025-01-22 10:00:00,72.83,72.84,72.69,72.71,1000066.0,71.5491,71.559,71.4116,71.4313,1000066.0
2025-01-22 11:00:00,72.72,72.82,72.65,72.81,729093.0,71.4411,71.5393,71.3723,71.5295,729093.0
2025-01-22 12:00:00,72.81,72.81,72.68,72.7,612520.0,71.5295,71.5295,71.4018,71.4214,612520.0
2025-01-22 13:00:00,72.69,72.76,72.65,72.68,745790.0,71.4116,71.4804,71.3723,71.4018,745790.0
2025-01-22 14:00:00,72.67,72.7,72.65,72.67,1571129.0,71.392,71.4214,71.3723,71.392,1571129.0
2025-01-22 15:00:00,72.67,72.69,72.52,72.53,1916465.0,71.392,71.4116,71.2446,71.2544,1916465.0
2025-01-23 09:30:00,72.72,72.75,72.65,72.75,1147774.0,71.4411,71.4706,71.3723,71.4706,1147774.0
2025-01-23 10:00:00,72.75,72.76,72.66,72.75,1195659.0,71.4706,71.4804,71.3821,71.4706,1195659.0
2025-01-23 11:00:00,72.74,73.04,72.59,72.95,1313497.0,71.4607,71.7555,71.3134,71.667,1313497.0
2025-01-23 12:00:00,72.94,73.11,72.91,73.08,460763.0,71.6572,71.8242,71.6277,71.7948,460763.0
2025-01-23 13:00:00,73.09,73.14,73.02,73.04,555996.0,71.8046,71.8537,71.7358,71.7555,555996.0
2025-01-23 14:00:00,73.03,73.07,72.97,73.05,826289.0,71.7456,71.7849,71.6867,71.7653,826289.0
2025-01-23 15:00:00,73.04,73.14,73.01,73.13,1296484.0,71.7555,71.8537,71.726,71.8439,1296484.0
2025-01-24 09:30:00,73.48,73.6,73.41,73.51,1441686.0,72.1877,72.3056,72.1189,72.2172,1441686.0
2025-01-24 10:00:00,73.5,73.64,73.43,73.62,933275.0,72.2074,72.3449,72.1386,72.3253,933275.0
2025-01-24 11:00:00,73.61,73.75,73.59,73.69,581905.0,72.3154,72.453,72.2958,72.394,581905.0
2025-01-24 12:00:00,73.69,73.77,73.62,73.63,618605.0,72.394,72.4726,72.3253,72.3351,618605.0
2025-01-24 13:00:00,73.63,73.64,73.5,73.52,1019387.0,72.3351,72.3449,72.2074,72.227,1019387.0
2025-01-24 14:00:00,73.52,73.62,73.5,73.58,961271.0,72.227,72.3253,72.2074,72.286,961271.0
2025-01-24 15:00:00,73.57,73.61,73.49,73.56,1518135.0,72.2761,72.3154,72.1975,72.2663,1518135.0
2025-01-27 09:30:00,73.22,73.49,73.0,73.49,869824.0,71.9323,72.1975,71.7162,72.1975,869824.0
2025-01-27 10:00:00,73.5,73.51,73.35,73.42,1023378.0,72.2074,72.2172,72.06,72.1288,1023378.0
2025-01-27 11:00:00,73.43,73.47,73.28,73.33,1575498.0,72.1386,72.1779,71.9912,72.0404,1575498.0
2025-01-27 12:00:00,73.33,73.43,73.3,73.3,720219.0,72.0404,72.1386,72.0109,72.0109,720219.0
2025-01-27 13:00:00,73.31,73.39,73.28,73.33,514560.0,72.0207,72.0993,71.9912,72.0404,514560.0
2025-01-27 14:00:00,73.33,73.48,73.32,73.39,788315.0,72.0404,72.1877,72.0305,72.0993,788315.0
2025-01-27 15:00:00,73.39,73.58,73.37,73.56,1604056.0,72.0993,72.286,72.0797,72.2663,1604056.0
2025-01-28 09:30:00,73.52,73.55,73.31,73.38,674513.0,72.227,72.2565,72.0207,72.0895,674513.0
2025-01-28 10:00:00,73.38,73.5,73.36,73.39,948669.0,72.0895,72.2074,72.0698,72.0993,948669.0
2025-01-28 11:00:00,73.39,73.46,73.06,73.17,714522.0,72.0993,72.1681,71.7751,71.8832,714522.0
2025-01-28 12:00:00,73.16,73.34,73.16,73.28,655657.0,71.8733,72.0502,71.8733,71.9912,655657.0
2025-01-28 13:00:00,73.28,73.42,73.28,73.31,631352.0,71.9912,72.1288,71.9912,72.0207,631352.0
2025-01-28 14:00:00,73.3,73.53,73.24,73.51,594036.0,72.0109,72.2368,71.9519,72.2172,594036.0
2025-01-28 15:00:00,73.52,73.55,73.46,73.47,1118987.0,72.227,72.2565,72.1681,72.1779,1118987.0
2025-01-29 09:30:00,73.53,73.56,73.45,73.56,856110.0,72.2368,72.2663,72.1582,72.2663,856110.0
2025-01-29 10:00:00,73.56,73.69,73.54,73.59,590817.0,72.2663,72.394,72.2467,72.2958,590817.0
2025-01-29 11:00:00,73.59,73.62,73.48,73.5,754206.0,72.2958,72.3253,72.1877,72.2074,754206.0
2025-01-29 12:00:00,73.49,73.64,73.49,73.57,472927.0,72.1975,72.3449,72.1975,72.2761,472927.0
2025-01-29 13:00:00,73.57,73.62,73.4,73.53,654450.0,72.2761,72.3253,72.1091,72.2368,654450.0
2025-01-29 14:00:00,73.51,73.64,73.22,73.53,1270194.0,72.2172,72.3449,71.9323,72.2368,1270194.0
2025-01-29 15:00:00,73.53,73.67,73.4,73.48,1663781.0,72.2368,72.3744,72.1091,72.1877,1663781.0
2025-01-30 09:30:00,74.2,74.26,74.12,74.22,646140.0,72.8951,72.954,72.8165,72.9147,646140.0
2025-01-30 10:00:00,74.22,74.4,74.17,74.25,1064177.0,72.9147,73.0915,72.8656,72.9442,1064177.0
2025-01-30 11:00:00,74.25,74.39,74.23,74.36,699980.0,72.9442,73.0817,72.9245,73.0522,699980.0
2025-01-30 12:00:00,74.36,74.38,74.22,74.38,415804.0,73.0522,73.0719,72.9147,73.0719,415804.0
2025-01-30 13:00:00,74.38,74.47,74.37,74.47,372718.0,73.0719,73.1603,73.0621,73.1603,372718.0
2025-01-30 14:00:00,74.46,74.56,74.45,74.54,532138.0,73.1505,73.2487,73.1407,73.2291,532138.0
2025-01-30 15:00:00,74.55,74.61,73.98,74.29,1892135.0,73.2389,73.2978,72.6789,72.9835,1892135.0
2025-01-31 09:30:00,74.18,74.18,74.04,74.06,513225.0,72.8754,72.8754,72.7379,72.7575,513225.0
2025-01-31 10:00:00,74.06,74.2,74.0,74.17,899830.0,72.7575,72.8951,72.6986,72.8656,899830.0
2025-01-31 11:00:00,74.18,74.27,74.08,74.22,968789.0,72.8754,72.9638,72.7772,72.9147,968789.0
2025-01-31 12:00:00,74.22,74.49,74.11,74.42,808232.0,72.9147,73.18,72.8066,73.1112,808232.0
2025-01-31 13:00:00,74.41,74.46,73.7,73.81,1369304.0,73.1014,73.1505,72.4038,72.5119,1369304.0
2025-01-31 14:00:00,73.81,73.86,73.57,73.73,1838861.0,72.5119,72.561,72.2761,72.4333,1838861.0
2025-01-31 15:00:00,73.72,73.75,73.55,73.58,3869618.0,72.4235,72.453,72.2565,72.286,3869618.0
2025-02-03 09:30:00,72.34,72.51,72.25,72.28,2190510.0,71.0678,71.2348,70.9793,71.0088,2190510.0
2025-02-03 10:00:00,72.27,73.22,72.16,73.06,2422436.0,70.999,71.9323,70.8909,71.7751,2422436.0
2025-02-03 11:00:00,73.05,73.14,72.78,72.82,2210904.0,71.7653,71.8537,71.5,71.5393,2210904.0
2025-02-03 12:00:00,72.82,72.93,72.61,72.76,1950965.0,71.5393,71.6474,71.333,71.4804,1950965.0
2025-02-03 13:00:00,72.73,72.88,72.62,72.86,1028804.0,71.4509,71.5983,71.3428,71.5786,1028804.0
2025-02-03 14:00:00,72.85,73.03,72.85,72.94,650685.0,71.5688,71.7456,71.5688,71.6572,650685.0
2025-02-03 15:00:00,72.95,73.0,72.77,72.77,1418165.0,71.667,71.7162,71.4902,71.4902,1418165.0
2025-02-04 09:30:00,73.18,73.39,73.11,73.37,1793466.0,71.893,72.0993,71.8242,72.0797,1793466.0
2025-02-04 10:00:00,73.4,73.59,73.38,73.48,1518193.0,72.1091,72.2958,72.0895,72.1877,1518193.0
2025-02-04 11:00:00,73.49,73.67,73.48,73.58,645035.0,72.1975,72.3744,72.1877,72.286,645035.0
2025-02-04 12:00:00,73.58,73.61,73.43,73.58,720450.0,72.286,72.3154,72.1386,72.286,720450.0
2025-02-04 13:00:00,73.58,73.61,73.52,73.52,430981.0,72.286,72.3154,72.227,72.227,430981.0
2025-02-04 14:00:00,73.52,73.65,73.5,73.58,773131.0,72.227,72.3547,72.2074,72.286,773131.0
2025-02-04 15:00:00,73.58,73.63,73.52,73.59,990703.0,72.286,72.3351,72.227,72.2958,990703.0
2025-02-05 09:30:00,74.03,74.08,73.93,73.99,586843.0,72.728,72.7772,72.6298,72.6887,586843.0
2025-02-05 10:00:00,73.98,74.18,73.9,74.15,823265.0,72.6789,72.8754,72.6003,72.8459,823265.0
2025-02-05 11:00:00,74.14,74.29,74.03,74.28,443108.0,72.8361,72.9835,72.728,72.9736,443108.0
2025-02-05 12:00:00,74.29,74.32,74.2,74.3,628860.0,72.9835,73.0129,72.8951,72.9933,628860.0
2025-02-05 13:00:00,74.28,74.41,74.25,74.36,616986.0,72.9736,73.1014,72.9442,73.0522,616986.0
2025-02-05 14:00:00,74.36,74.39,74.29,74.3,683046.0,73.0522,73.0817,72.9835,72.9933,683046.0
2025-02-05 15:00:00,74.3,74.37,74.28,74.33,1298261.0,72.9933,73.0621,72.9736,73.0228,1298261.0
2025-02-06 09:30:00,74.59,74.64,74.51,74.53,414711.0,73.2782,73.3273,73.1996,73.2193,414711.0
2025-02-06 10:00:00,74.54,74.7,74.53,74.63,1141150.0,73.2291,73.3863,73.2193,73.3175,1141150.0
2025-02-06 11:00:00,74.63,74.84,74.62,74.65,1011808.0,73.3175,73.5238,73.3077,73.3371,1011808.0
2025-02-06 12:00:00,74.64,74.71,74.58,74.71,582554.0,73.3273,73.3961,73.2684,73.3961,582554.0
2025-02-06 13:00:00,74.71,74.76,74.65,74.69,1412275.0,73.3961,73.4452,73.3371,73.3764,1412275.0
2025-02-06 14:00:00,74.69,74.72,74.5,74.56,1616802.0,73.3764,73.4059,73.1898,73.2487,1616802.0
2025-02-06 15:00:00,74.56,74.71,74.55,74.7,1880669.0,73.2487,73.3961,73.2389,73.3863,1880669.0
2025-02-07 09:30:00,74.67,74.79,74.62,74.73,1280092.0,73.3568,73.4747,73.3077,73.4157,1280092.0
2025-02-07 10:00:00,74.73,74.73,74.05,74.31,1885748.0,73.4157,73.4157,72.7477,73.0031,1885748.0
2025-02-07 11:00:00,74.31,74.36,73.99,74.01,1621923.0,73.0031,73.0522,72.6887,72.7084,1621923.0
2025-02-07 12:00:00,74.0,74.24,73.86,74.03,1659694.0,72.6986,72.9344,72.561,72.728,1659694.0
2025-02-07 13:00:00,74.03,74.19,73.98,74.0,627281.0,72.728,72.8852,72.6789,72.6986,627281.0
2025-02-07 14:00:00,73.99,74.12,73.99,74.06,686026.0,72.6887,72.8165,72.6887,72.7575,686026.0
2025-02-07 15:00:00,74.06,74.07,73.94,74.0,1112199.0,72.7575,72.7673,72.6396,72.6986,1112199.0
2025-02-10 09:30:00,74.32,74.41,74.28,74.4,348186.0,73.0129,73.1014,72.9736,73.0915,348186.0
2025-02-10 10:00:00,74.41,74.49,74.39,74.45,5327339.0,73.1014,73.18,73.0817,73.1407,5327339.0
2025-02-10 11:00:00,74.45,74.49,74.36,74.41,706795.0,73.1407,73.18,73.0522,73.1014,706795.0
2025-02-10 12:00:00,74.4,74.43,74.35,74.43,743141.0,73.0915,73.121,73.0424,73.121,743141.0
2025-02-10 13:00:00,74.42,74.46,74.39,74.4,538830.0,73.1112,73.1505,73.0817,73.0915,538830.0
2025-02-10 14:00:00,74.41,74.46,74.38,74.41,835447.0,73.1014,73.1505,73.0719,73.1014,835447.0
2025-02-10 15:00:00,74.41,74.47,74.38,74.46,1166018.0,73.1014,73.1603,73.0719,73.1505,1166018.0
2025-02-11 09:30:00,74.37,74.47,74.34,74.45,507934.0,73.0621,73.1603,73.0326,73.1407,507934.0
2025-02-11 10:00:00,74.47,74.63,74.45,74.61,684611.0,73.1603,73.3175,73.1407,73.2978,684611.0
2025-02-11 11:00:00,74.62,74.7,74.59,74.62,1527756.0,73.3077,73.3863,73.2782,73.3077,1527756.0
2025-02-11 12:00:00,74.61,74.64,74.56,74.59,2322530.0,73.2978,73.3273,73.2487,73.2782,2322530.0
2025-02-11 13:00:00,74.59,74.67,74.56,74.6,365439.0,73.2782,73.3568,73.2487,73.288,365439.0
2025-02-11 14:00:00,74.61,74.88,74.57,74.77,605232.0,73.2978,73.5631,73.2585,73.455,605232.0
2025-02-11 15:00:00,74.77,74.84,74.75,74.81,1146414.0,73.455,73.5238,73.4354,73.4943,1146414.0
2025-02-12 09:30:00,74.26,74.34,74.17,74.34,404479.0,72.954,73.0326,72.8656,73.0326,404479.0
2025-02-12 10:00:00,74.34,74.7,74.22,74.65,1382933.0,73.0326,73.3863,72.9147,73.3371,1382933.0
2025-02-12 11:00:00,74.65,74.8,74.4,74.78,1130558.0,73.3371,73.4845,73.0915,73.4649,1130558.0
2025-02-12 12:00:00,74.78,75.14,74.76,75.13,816362.0,73.4649,73.8185,73.4452,73.8087,816362.0
2025-02-12 13:00:00,75.13,75.16,74.91,74.93,858803.0,73.8087,73.8382,73.5926,73.6122,858803.0
2025-02-12 14:00:00,74.93,75.02,74.86,74.99,629576.0,73.6122,73.7006,73.5434,73.6712,629576.0
2025-02-12 15:00:00,75.0,75.04,74.96,75.01,799054.0,73.681,73.7203,73.6417,73.6908,799054.0
2025-02-13 09:30:00,75.26,75.53,75.26,75.52,506591.0,73.9364,74.2017,73.9364,74.1918,506591.0
2025-02-13 10:00:00,75.53,75.8,75.51,75.78,1026820.0,74.2017,74.4669,74.182,74.4473,1026820.0
2025-02-13 11:00:00,75.78,75.89,75.7,75.73,888968.0,74.4473,74.5553,74.3687,74.3981,888968.0
2025-02-13 12:00:00,75.73,75.79,75.66,75.69,438651.0,74.3981,74.4571,74.3294,74.3589,438651.0
2025-02-13 13:00:00,75.68,75.75,75.26,75.59,1274171.0,74.349,74.4178,73.9364,74.2606,1274171.0
2025-02-13 14:00:00,75.59,75.84,75.58,75.76,444240.0,74.2606,74.5062,74.2508,74.4276,444240.0
2025-02-13 15:00:00,75.75,75.94,75.73,75.93,946982.0,74.4178,74.6045,74.3981,74.5946,946982.0
2025-02-14 09:30:00,76.32,76.39,76.26,76.35,599519.0,74.9778,75.0465,74.9188,75.0072,599519.0
2025-02-14 10:00:00,76.35,76.35,76.05,76.16,542578.0,75.0072,75.0072,74.7125,74.8206,542578.0
2025-02-14 11:00:00,76.16,76.2,76.02,76.14,539894.0,74.8206,74.8599,74.683,74.8009,539894.0
2025-02-14 12:00:00,76.13,76.15,76.03,76.14,480225.0,74.7911,74.8108,74.6929,74.8009,480225.0
2025-02-14 13:00:00,76.15,76.15,76.05,76.14,580631.0,74.8108,74.8108,74.7125,74.8009,580631.0
2025-02-14 14:00:00,76.14,76.15,76.03,76.06,606095.0,74.8009,74.8108,74.6929,74.7223,606095.0
2025-02-14 15:00:00,76.05,76.08,75.98,76.03,684468.0,74.7125,74.742,74.6438,74.6929,684468.0
2025-02-18 09:30:00,76.51,76.51,76.35,76.45,424395.0,75.1644,75.1644,75.0072,75.1055,424395.0
2025-02-18 10:00:00,76.45,76.63,76.45,76.63,879963.0,75.1055,75.2823,75.1055,75.2823,879963.0
2025-02-18 11:00:00,76.62,76.63,76.47,76.52,469361.0,75.2725,75.2823,75.1251,75.1743,469361.0
2025-02-18 12:00:00,76.53,76.53,76.43,76.46,899545.0,75.1841,75.1841,75.0858,75.1153,899545.0
2025-02-18 13:00:00,76.45,76.49,76.39,76.44,723514.0,75.1055,75.1448,75.0465,75.0957,723514.0
2025-02-18 14:00:00,76.44,76.48,76.37,76.45,942185.0,75.0957,75.135,75.0269,75.1055,942185.0
2025-02-18 15:00:00,76.45,76.53,76.43,76.52,2175130.0,75.1055,75.1841,75.0858,75.1743,2175130.0
2025-02-19 09:30:00,75.73,75.76,75.63,75.67,682431.0,74.3981,74.4276,74.2999,74.3392,682431.0
2025-02-19 10:00:00,75.67,75.89,75.62,75.66,1325069.0,74.3392,74.5553,74.2901,74.3294,1325069.0
2025-02-19 11:00:00,75.65,75.74,75.59,75.62,830839.0,74.3196,74.408,74.2606,74.2901,830839.0
2025-02-19 12:00:00,75.62,75.65,75.54,75.62,995367.0,74.2901,74.3196,74.2115,74.2901,995367.0
2025-02-19 13:00:00,75.62,75.67,75.5,75.59,435927.0,74.2901,74.3392,74.1722,74.2606,435927.0
2025-02-19 14:00:00,75.59,75.8,75.58,75.75,556233.0,74.2606,74.4669,74.2508,74.4178,556233.0
2025-02-19 15:00:00,75.74,75.78,75.69,75.72,3500370.0,74.408,74.4473,74.3589,74.3883,3500370.0
2025-02-20 09:30:00,75.97,76.05,75.81,75.81,691260.0,74.6339,74.7125,74.4767,74.4767,691260.0
2025-02-20 10:00:00,75.81,75.95,75.66,75.8,1008068.0,74.4767,74.6143,74.3294,74.4669,1008068.0
2025-02-20 11:00:00,75.8,75.88,75.75,75.77,607457.0,74.4669,74.5455,74.4178,74.4374,607457.0
2025-02-20 12:00:00,75.76,76.0,75.75,75.92,426851.0,74.4276,74.6634,74.4178,74.5848,426851.0
2025-02-20 13:00:00,75.91,76.01,75.88,76.0,352998.0,74.575,74.6732,74.5455,74.6634,352998.0
2025-02-20 14:00:00,75.98,76.1,75.95,76.08,585873.0,74.6438,74.7616,74.6143,74.742,585873.0
2025-02-20 15:00:00,76.08,76.15,76.03,76.1,2254294.0,74.742,74.8108,74.6929,74.7616,2254294.0
2025-02-21 09:30:00,76.19,76.2,75.96,76.03,532993.0,74.8501,74.8599,74.6241,74.6929,532993.0
2025-02-21 10:00:00,76.02,76.11,75.83,75.95,1142267.0,74.683,74.7715,74.4964,74.6143,1142267.0
2025-02-21 11:00:00,75.96,76.09,75.94,76.06,752540.0,74.6241,74.7518,74.6045,74.7223,752540.0
2025-02-21 12:00:00,76.06,76.11,75.89,75.9,397557.0,74.7223,74.7715,74.5553,74.5652,397557.0
2025-02-21 13:00:00,75.9,75.9,75.62,75.64,646911.0,74.5652,74.5652,74.2901,74.3097,646911.0
2025-02-21 14:00:00,75.63,75.72,75.46,75.56,693791.0,74.2999,74.3883,74.1329,74.2311,693791.0
2025-02-21 15:00:00,75.56,75.65,75.54,75.64,993970.0,74.2311,74.3196,74.2115,74.3097,993970.0
2025-02-24 09:30:00,75.92,75.92,75.55,75.56,363516.0,74.5848,74.5848,74.2213,74.2311,363516.0
2025-02-24 10:00:00,75.56,75.69,75.42,75.62,1808909.0,74.2311,74.3589,74.0936,74.2901,1808909.0
2025-02-24 11:00:00,75.63,75.88,75.61,75.84,525359.0,74.2999,74.5455,74.2803,74.5062,525359.0
2025-02-24 12:00:00,75.84,75.96,75.79,75.88,476527.0,74.5062,74.6241,74.4571,74.5455,476527.0
2025-02-24 13:00:00,75.88,76.01,75.85,75.88,375460.0,74.5455,74.6732,74.516,74.5455,375460.0
2025-02-24 14:00:00,75.88,75.95,75.76,75.77,509124.0,74.5455,74.6143,74.4276,74.4374,509124.0
2025-02-24 15:00:00,75.78,75.8,75.53,75.54,1483429.0,74.4473,74.4669,74.2017,74.2115,1483429.0
2025-02-25 09:30:00,76.51,76.51,76.25,76.29,1066836.0,75.1644,75.1644,74.909,74.9483,1066836.0
2025-02-25 10:00:00,76.28,76.29,75.95,76.05,939551.0,74.9385,74.9483,74.6143,74.7125,939551.0
2025-02-25 11:00:00,76.05,76.1,75.88,76.07,1674137.0,74.7125,74.7616,74.5455,74.7322,1674137.0
2025-02-25 12:00:00,76.05,76.14,75.88,76.13,577527.0,74.7125,74.8009,74.5455,74.7911,577527.0
2025-02-25 13:00:00,76.15,76.34,76.08,76.22,449211.0,74.8108,74.9974,74.742,74.8795,449211.0
2025-02-25 14:00:00,76.22,76.31,76.09,76.28,627041.0,74.8795,74.9679,74.7518,74.9385,627041.0
2025-02-25 15:00:00,76.28,76.42,76.19,76.24,1048639.0,74.9385,75.076,74.8501,74.8992,1048639.0
2025-02-26 09:30:00,76.39,76.58,76.36,76.52,704472.0,75.0465,75.2332,75.0171,75.1743,704472.0
2025-02-26 10:00:00,76.52,76.76,76.47,76.75,646713.0,75.1743,75.41,75.1251,75.4002,646713.0
2025-02-26 11:00:00,76.75,76.84,76.69,76.71,550032.0,75.4002,75.4886,75.3413,75.3609,550032.0
2025-02-26 12:00:00,76.71,76.9,76.4,76.45,933797.0,75.3609,75.5476,75.0564,75.1055,933797.0
2025-02-26 13:00:00,76.44,76.48,76.17,76.21,643029.0,75.0957,75.135,74.8304,74.8697,643029.0
2025-02-26 14:00:00,76.2,76.36,76.13,76.23,642353.0,74.8599,75.0171,74.7911,74.8894,642353.0
2025-02-26 15:00:00,76.23,76.35,76.17,76.28,1112601.0,74.8894,75.0072,74.8304,74.9385,1112601.0
2025-02-27 09:30:00,76.09,76.1,75.75,75.78,1278229.0,74.7518,74.7616,74.4178,74.4473,1278229.0
2025-02-27 10:00:00,75.78,76.07,75.65,75.91,711225.0,74.4473,74.7322,74.3196,74.575,711225.0
2025-02-27 11:00:00,75.91,76.02,75.87,75.89,595719.0,74.575,74.683,74.5357,74.5553,595719.0
2025-02-27 12:00:00,75.9,75.96,75.77,75.85,469284.0,74.5652,74.6241,74.4374,74.516,469284.0
2025-02-27 13:00:00,75.87,76.05,75.86,76.0,722954.0,74.5357,74.7125,74.5259,74.6634,722954.0
2025-02-27 14:00:00,75.99,76.01,75.51,75.57,1011936.0,74.6536,74.6732,74.182,74.241,1011936.0
2025-02-27 15:00:00,75.58,75.58,75.39,75.44,2636832.0,74.2508,74.2508,74.0641,74.1132,2636832.0
2025-02-28 09:30:00,75.32,75.43,75.14,75.42,1259743.0,73.9954,74.1034,73.8185,74.0936,1259743.0
2025-02-28 10:00:00,75.42,75.54,75.38,75.48,2419935.0,74.0936,74.2115,74.0543,74.1525,2419935.0
2025-02-28 11:00:00,75.48,75.58,75.38,75.51,1432646.0,74.1525,74.2508,74.0543,74.182,1432646.0
2025-02-28 12:00:00,75.51,75.59,75.14,75.15,1340386.0,74.182,74.2606,73.8185,73.8283,1340386.0
2025-02-28 13:00:00,75.15,75.25,74.84,74.84,1918062.0,73.8283,73.9266,73.5238,73.5238,1918062.0
2025-02-28 14:00:00,74.84,75.19,74.83,75.15,1424278.0,73.5238,73.8676,73.514,73.8283,1424278.0
2025-02-28 15:00:00,75.16,75.55,75.14,75.55,3203026.0,73.8382,74.2213,73.8185,74.2213,3203026.0
2025-03-03 09:30:00,76.91,77.14,76.85,76.91,2061082.0,75.5574,75.7833,75.4984,75.5574,2061082.0
2025-03-03 10:00:00,76.9,77.18,76.77,77.01,2473729.0,75.5476,75.8226,75.4199,75.6556,2473729.0
2025-03-03 11:00:00,77.01,77.08,76.86,76.98,1135944.0,75.6556,75.7244,75.5083,75.6262,1135944.0
2025-03-03 12:00:00,76.98,77.1,76.92,76.96,1846243.0,75.6262,75.7441,75.5672,75.6065,1846243.0
2025-03-03 13:00:00,76.96,76.99,76.56,76.68,1640508.0,75.6065,75.636,75.2135,75.3314,1640508.0
2025-03-03 14:00:00,76.67,76.82,76.35,76.37,3387680.0,75.3216,75.469,75.0072,75.0269,3387680.0
2025-03-03 15:00:00,76.35,76.36,75.94,76.36,2308352.0,75.0072,75.0171,74.6045,75.0171,2308352.0
2025-03-04 09:30:00,75.78,75.8,75.53,75.53,1010561.0,74.4473,74.4669,74.2017,74.2017,1010561.0
2025-03-04 10:00:00,75.53,75.56,75.15,75.44,2153055.0,74.2017,74.2311,73.8283,74.1132,2153055.0
2025-03-04 11:00:00,75.45,75.69,75.24,75.65,1432480.0,74.1231,74.3589,73.9168,74.3196,1432480.0
2025-03-04 12:00:00,75.65,75.92,75.62,75.76,2801440.0,74.3196,74.5848,74.2901,74.4276,2801440.0
2025-03-04 13:00:00,75.76,76.51,75.74,76.49,1529138.0,74.4276,75.1644,74.408,75.1448,1529138.0
2025-03-04 14:00:00,76.48,76.84,76.48,76.81,1565053.0,75.135,75.4886,75.135,75.4592,1565053.0
2025-03-04 15:00:00,76.8,77.07,76.26,76.26,3343257.0,75.4493,75.7146,74.9188,74.9188,3343257.0
2025-03-05 09:30:00,77.34,77.64,77.3,77.52,734762.0,75.9798,76.2746,75.9405,76.1567,734762.0
2025-03-05 10:00:00,77.52,77.72,77.44,77.62,1335355.0,76.1567,76.3531,76.0781,76.2549,1335355.0
2025-03-05 11:00:00,77.62,77.7,77.37,77.6,3697447.0,76.2549,76.3335,76.0093,76.2353,3697447.0
2025-03-05 12:00:00,77.58,77.88,77.56,77.88,927038.0,76.2156,76.5103,76.196,76.5103,927038.0
2025-03-05 13:00:00,77.88,77.91,77.6,77.88,1102508.0,76.5103,76.5398,76.2353,76.5103,1102508.0
2025-03-05 14:00:00,77.87,78.2,77.85,78.12,1140224.0,76.5005,76.8247,76.4809,76.7461,1140224.0
2025-03-05 15:00:00,78.13,78.24,78.06,78.1,2177804.0,76.7559,76.864,76.6872,76.7265,2177804.0
2025-03-06 09:30:00,77.64,77.99,77.54,77.84,1272440.0,76.2746,76.6184,76.1763,76.471,1272440.0
2025-03-06 10:00:00,77.84,78.12,77.81,78.0,2054226.0,76.471,76.7461,76.4416,76.6282,2054226.0
2025-03-06 11:00:00,78.01,78.21,77.64,77.65,2044743.0,76.638,76.8345,76.2746,76.2844,2044743.0
2025-03-06 12:00:00,77.62,77.73,77.37,77.55,1044923.0,76.2549,76.363,76.0093,76.1861,1044923.0
2025-03-06 13:00:00,77.54,77.68,77.31,77.48,887205.0,76.1763,76.3139,75.9504,76.1174,887205.0
2025-03-06 14:00:00,77.48,77.78,77.3,77.44,1962466.0,76.1174,76.4121,75.9405,76.0781,1962466.0
2025-03-06 15:00:00,77.43,77.68,77.35,77.35,4003532.0,76.0682,76.3139,75.9897,75.9897,4003532.0
2025-03-07 09:30:00,77.48,77.85,77.48,77.78,1013608.0,76.1174,76.4809,76.1174,76.4121,1013608.0
2025-03-07 10:00:00,77.76,78.0,77.36,77.81,2521428.0,76.3924,76.6282,75.9995,76.4416,2521428.0
2025-03-07 11:00:00,77.8,77.86,77.4,77.53,1191059.0,76.4317,76.4907,76.0388,76.1665,1191059.0
2025-03-07 12:00:00,77.54,77.91,77.38,77.73,1165710.0,76.1763,76.5398,76.0191,76.363,1165710.0
2025-03-07 13:00:00,77.73,78.05,77.72,78.04,1354648.0,76.363,76.6773,76.3531,76.6675,1354648.0
2025-03-07 14:00:00,78.03,78.2,77.95,78.06,788143.0,76.6577,76.8247,76.5791,76.6872,788143.0
2025-03-07 15:00:00,78.07,78.3,78.0,78.18,2608368.0,76.697,76.9229,76.6282,76.8051,2608368.0
2025-03-10 09:30:00,77.0,77.18,76.94,77.0,1160184.0,75.6458,75.8226,75.5869,75.6458,1160184.0
2025-03-10 10:00:00,76.98,76.99,76.56,76.69,1374425.0,75.6262,75.636,75.2135,75.3413,1374425.0
2025-03-10 11:00:00,76.7,76.87,76.58,76.66,1058865.0,75.3511,75.5181,75.2332,75.3118,1058865.0
2025-03-10 12:00:00,76.65,76.73,76.51,76.53,803419.0,75.302,75.3806,75.1644,75.1841,803419.0
2025-03-10 13:00:00,76.53,76.58,76.18,76.18,1411468.0,75.1841,75.2332,74.8402,74.8402,1411468.0
2025-03-10 14:00:00,76.18,76.36,75.97,76.0,1881286.0,74.8402,75.0171,74.6339,74.6634,1881286.0
2025-03-10 15:00:00,75.99,76.43,75.85,76.39,2163249.0,74.6536,75.0858,74.516,75.0465,2163249.0
2025-03-11 09:30:00,76.48,76.51,76.27,76.34,838776.0,75.135,75.1644,74.9287,74.9974,838776.0
2025-03-11 10:00:00,76.32,76.47,75.69,75.81,3607780.0,74.9778,75.1251,74.3589,74.4767,3607780.0
2025-03-11 11:00:00,75.8,76.21,75.76,76.0,1124696.0,74.4669,74.8697,74.4276,74.6634,1124696.0
2025-03-11 12:00:00,76.0,76.0,75.73,75.77,1109251.0,74.6634,74.6634,74.3981,74.4374,1109251.0
2025-03-11 13:00:00,75.77,75.9,75.6,75.84,1317474.0,74.4374,74.5652,74.2704,74.5062,1317474.0
2025-03-11 14:00:00,75.83,76.54,75.82,76.46,1478780.0,74.4964,75.1939,74.4866,75.1153,1478780.0
2025-03-11 15:00:00,76.47,76.57,76.13,76.14,2569248.0,75.1251,75.2234,74.7911,74.8009,2569248.0
2025-03-12 09:30:00,76.73,76.73,76.3,76.44,2072099.0,75.3806,75.3806,74.9581,75.0957,2072099.0
2025-03-12 10:00:00,76.45,76.53,76.28,76.34,4577983.0,75.1055,75.1841,74.9385,74.9974,4577983.0
2025-03-12 11:00:00,76.34,76.65,76.18,76.65,8374780.0,74.9974,75.302,74.8402,75.302,8374780.0
2025-03-12 12:00:00,76.66,76.81,76.58,76.59,1727652.0,75.3118,75.4592,75.2332,75.243,1727652.0
2025-03-12 13:00:00,76.59,76.88,76.52,76.52,1300770.0,75.243,75.5279,75.1743,75.1743,1300770.0
2025-03-12 14:00:00,76.52,76.82,76.51,76.75,1143171.0,75.1743,75.469,75.1644,75.4002,1143171.0
2025-03-12 15:00:00,76.75,76.78,76.6,76.68,1912156.0,75.4002,75.4297,75.2528,75.3314,1912156.0
2025-03-13 09:30:00,76.28,76.41,76.1,76.13,698183.0,74.9385,75.0662,74.7616,74.7911,698183.0
2025-03-13 10:00:00,76.12,76.46,76.09,76.38,1124216.0,74.7813,75.1153,74.7518,75.0367,1124216.0
2025-03-13 11:00:00,76.4,76.46,76.13,76.23,14798205.0,75.0564,75.1153,74.7911,74.8894,14798205.0
2025-03-13 12:00:00,76.24,76.43,76.15,76.28,1193669.0,74.8992,75.0858,74.8108,74.9385,1193669.0
2025-03-13 13:00:00,76.29,76.34,75.96,75.97,1363582.0,74.9483,74.9974,74.6241,74.6339,1363582.0
2025-03-13 14:00:00,75.97,76.31,75.95,76.31,1219076.0,74.6339,74.9679,74.6143,74.9679,1219076.0
2025-03-13 15:00:00,76.3,76.38,76.11,76.17,4341831.0,74.9581,75.0367,74.7715,74.8304,4341831.0
2025-03-14 09:30:00,76.95,77.14,76.9,77.07,672249.0,75.5967,75.7833,75.5476,75.7146,672249.0
2025-03-14 10:00:00,77.06,77.24,76.81,77.2,999105.0,75.7048,75.8816,75.4592,75.8423,999105.0
2025-03-14 11:00:00,77.22,77.39,77.19,77.3,872119.0,75.8619,76.029,75.8325,75.9405,872119.0
2025-03-14 12:00:00,77.3,77.5,77.2,77.47,7298728.0,75.9405,76.137,75.8423,76.1075,7298728.0
2025-03-14 13:00:00,77.47,77.52,77.33,77.34,994752.0,76.1075,76.1567,75.97,75.9798,994752.0
2025-03-14 14:00:00,77.34,77.52,77.34,77.48,1207857.0,75.9798,76.1567,75.9798,76.1174,1207857.0
2025-03-14 15:00:00,77.47,77.64,77.45,77.61,2267352.0,76.1075,76.2746,76.0879,76.2451,2267352.0
2025-03-17 09:30:00,77.84,78.16,77.61,78.12,2134552.0,76.471,76.7854,76.2451,76.7461,2134552.0
2025-03-17 10:00:00,78.12,78.2,78.01,78.09,5381379.0,76.7461,76.8247,76.638,76.7166,5381379.0
2025-03-17 11:00:00,78.1,78.25,78.09,78.19,897008.0,76.7265,76.8738,76.7166,76.8149,897008.0
2025-03-17 12:00:00,78.19,78.27,78.14,78.24,847497.0,76.8149,76.8935,76.7658,76.864,847497.0
2025-03-17 13:00:00,78.23,78.43,78.18,78.42,1116692.0,76.8542,77.0507,76.8051,77.0408,1116692.0
2025-03-17 14:00:00,78.42,78.58,78.4,78.54,1129417.0,77.0408,77.198,77.0212,77.1587,1129417.0
2025-03-17 15:00:00,78.53,78.54,78.41,78.45,2222366.0,77.1489,77.1587,77.031,77.0703,2222366.0
2025-03-18 09:30:00,78.38,78.4,78.14,78.18,705787.0,77.0015,77.0212,76.7658,76.8051,705787.0
2025-03-18 10:00:00,78.16,78.3,78.12,78.22,1394689.0,76.7854,76.9229,76.7461,76.8444,1394689.0
2025-03-18 11:00:00,78.22,78.3,77.99,78.22,796879.0,76.8444,76.9229,76.6184,76.8444,796879.0
2025-03-18 12:00:00,78.21,78.43,78.2,78.37,3307306.0,76.8345,77.0507,76.8247,76.9917,3307306.0
2025-03-18 13:00:00,78.36,78.49,78.23,78.46,1116643.0,76.9819,77.1096,76.8542,77.0801,1116643.0
2025-03-18 14:00:00,78.46,78.54,78.36,78.49,865240.0,77.0801,77.1587,76.9819,77.1096,865240.0
2025-03-18 15:00:00,78.47,78.55,78.4,78.45,2980205.0,77.09,77.1686,77.0212,77.0703,2980205.0
2025-03-19 09:30:00,78.23,78.25,78.11,78.2,856266.0,76.8542,76.8738,76.7363,76.8247,856266.0
2025-03-19 10:00:00,78.2,78.37,78.19,78.29,2473810.0,76.8247,76.9917,76.8149,76.9131,2473810.0
2025-03-19 11:00:00,78.3,78.5,78.29,78.45,1021864.0,76.9229,77.1194,76.9131,77.0703,1021864.0
2025-03-19 12:00:00,78.45,78.48,78.35,78.39,1082818.0,77.0703,77.0998,76.9721,77.0114,1082818.0
2025-03-19 13:00:00,78.39,78.39,78.16,78.24,688909.0,77.0114,77.0114,76.7854,76.864,688909.0
2025-03-19 14:00:00,78.24,78.81,78.15,78.79,1542929.0,76.864,77.424,76.7756,77.4043,1542929.0
2025-03-19 15:00:00,78.78,78.95,78.52,78.67,1303564.0,77.3945,77.5615,77.1391,77.2864,1303564.0
2025-03-20 09:30:00,77.58,77.75,77.55,77.75,1619008.0,76.2156,76.3826,76.1861,76.3826,1619008.0
2025-03-20 10:00:00,77.72,77.98,77.72,77.98,1194491.0,76.3531,76.6086,76.3531,76.6086,1194491.0
2025-03-20 11:00:00,77.98,78.04,77.82,77.99,562748.0,76.6086,76.6675,76.4514,76.6184,562748.0
2025-03-20 12:00:00,77.98,78.09,77.92,77.92,1150837.0,76.6086,76.7166,76.5496,76.5496,1150837.0
2025-03-20 13:00:00,77.92,78.03,77.81,77.87,737877.0,76.5496,76.6577,76.4416,76.5005,737877.0
2025-03-20 14:00:00,77.87,78.0,77.81,77.9,901324.0,76.5005,76.6282,76.4416,76.53,901324.0
2025-03-20 15:00:00,77.9,78.08,77.9,78.02,1036752.0,76.53,76.7068,76.53,76.6479,1036752.0
2025-03-21 09:30:00,77.39,77.57,77.29,77.49,838794.0,76.029,76.2058,75.9307,76.1272,838794.0
2025-03-21 10:00:00,77.49,77.56,77.3,77.55,526838.0,76.1272,76.196,75.9405,76.1861,526838.0
2025-03-21 11:00:00,77.55,77.62,77.29,77.35,721013.0,76.1861,76.2549,75.9307,75.9897,721013.0
2025-03-21 12:00:00,77.34,77.61,77.32,77.56,733611.0,75.9798,76.2451,75.9602,76.196,733611.0
2025-03-21 13:00:00,77.56,77.69,77.47,77.6,452915.0,76.196,76.3237,76.1075,76.2353,452915.0
2025-03-21 14:00:00,77.59,77.62,77.53,77.55,465126.0,76.2254,76.2549,76.1665,76.1861,465126.0
2025-03-21 15:00:00,77.55,77.59,77.46,77.56,919241.0,76.1861,76.2254,76.0977,76.196,919241.0
2025-03-24 09:30:00,77.52,77.63,77.42,77.44,643549.0,76.1567,76.2647,76.0584,76.0781,643549.0
2025-03-24 10:00:00,77.44,77.68,77.41,77.54,801214.0,76.0781,76.3139,76.0486,76.1763,801214.0
2025-03-24 11:00:00,77.54,77.57,77.36,77.45,579061.0,76.1763,76.2058,75.9995,76.0879,579061.0
2025-03-24 12:00:00,77.45,77.55,77.27,77.35,744856.0,76.0879,76.1861,75.9111,75.9897,744856.0
2025-03-24 13:00:00,77.34,77.4,77.29,77.34,647511.0,75.9798,76.0388,75.9307,75.9798,647511.0
2025-03-24 14:00:00,77.34,77.47,77.25,77.45,787751.0,75.9798,76.1075,75.8914,76.0879,787751.0
2025-03-24 15:00:00,77.45,77.54,77.44,77.51,668519.0,76.0879,76.1763,76.0781,76.1468,668519.0
2025-03-25 09:30:00,78.07,78.15,77.98,78.0,3933293.0,76.697,76.7756,76.6086,76.6282,3933293.0
2025-03-25 10:00:00,77.99,78.0,77.86,77.94,738458.0,76.6184,76.6282,76.4907,76.5693,738458.0
2025-03-25 11:00:00,77.94,77.98,77.77,77.8,561629.0,76.5693,76.6086,76.4023,76.4317,561629.0
2025-03-25 12:00:00,77.8,78.0,77.79,77.98,973895.0,76.4317,76.6282,76.4219,76.6086,973895.0
2025-03-25 13:00:00,77.98,78.08,77.94,77.97,527634.0,76.6086,76.7068,76.5693,76.5988,527634.0
2025-03-25 14:00:00,77.97,77.99,77.87,77.88,732177.0,76.5988,76.6184,76.5005,76.5103,732177.0
2025-03-25 15:00:00,77.88,78.0,77.84,77.98,1069132.0,76.5103,76.6282,76.471,76.6086,1069132.0
2025-03-26 09:30:00,77.3,77.53,77.29,77.32,1459166.0,75.9405,76.1665,75.9307,75.9602,1459166.0
2025-03-26 10:00:00,77.31,77.61,77.3,77.59,2034132.0,75.9504,76.2451,75.9405,76.2254,2034132.0
2025-03-26 11:00:00,77.6,77.64,77.27,77.36,1859501.0,76.2353,76.2746,75.9111,75.9995,1859501.0
2025-03-26 12:00:00,77.36,77.36,77.2,77.22,981435.0,75.9995,75.9995,75.8423,75.8619,981435.0
2025-03-26 13:00:00,77.22,77.26,76.88,76.94,717681.0,75.8619,75.9012,75.5279,75.5869,717681.0
2025-03-26 14:00:00,76.94,77.05,76.84,76.86,1059393.0,75.5869,75.6949,75.4886,75.5083,1059393.0
2025-03-26 15:00:00,76.86,77.04,76.83,76.98,1095874.0,75.5083,75.6851,75.4788,75.6262,1095874.0
2025-03-27 09:30:00,76.9,77.05,76.71,77.01,927763.0,75.5476,75.6949,75.3609,75.6556,927763.0
2025-03-27 10:00:00,77.01,77.2,76.94,77.2,674613.0,75.6556,75.8423,75.5869,75.8423,674613.0
2025-03-27 11:00:00,77.22,77.31,77.07,77.09,1145436.0,75.8619,75.9504,75.7146,75.7342,1145436.0
2025-03-27 12:00:00,77.1,77.23,76.99,77.01,602014.0,75.7441,75.8718,75.636,75.6556,602014.0
2025-03-27 13:00:00,77.01,77.16,76.98,77.01,513840.0,75.6556,75.803,75.6262,75.6556,513840.0
2025-03-27 14:00:00,77.01,77.17,77.0,77.06,883794.0,75.6556,75.8128,75.6458,75.7048,883794.0
2025-03-27 15:00:00,77.06,77.23,77.05,77.11,1316134.0,75.7048,75.8718,75.6949,75.7539,1316134.0
2025-03-28 09:30:00,76.75,76.81,76.57,76.58,1135315.0,75.4002,75.4592,75.2234,75.2332,1135315.0
2025-03-28 10:00:00,76.57,76.67,76.32,76.35,1747686.0,75.2234,75.3216,74.9778,75.0072,1747686.0
2025-03-28 11:00:00,76.35,76.7,76.28,76.45,691414.0,75.0072,75.3511,74.9385,75.1055,691414.0
2025-03-28 12:00:00,76.46,76.58,76.37,76.39,822105.0,75.1153,75.2332,75.0269,75.0465,822105.0
2025-03-28 13:00:00,76.39,76.39,76.27,76.39,1028762.0,75.0465,75.0465,74.9287,75.0465,1028762.0
2025-03-28 14:00:00,76.39,76.43,76.33,76.41,779952.0,75.0465,75.0858,74.9876,75.0662,779952.0
2025-03-28 15:00:00,76.41,76.44,76.32,76.44,1619778.0,75.0662,75.0957,74.9778,75.0957,1619778.0
2025-03-31 09:30:00,75.34,75.36,75.01,75.3,990326.0,74.015,74.0347,73.6908,73.9757,990326.0
2025-03-31 10:00:00,75.3,75.34,75.05,75.28,1132914.0,73.9757,74.015,73.7301,73.9561,1132914.0
2025-03-31 11:00:00,75.28,75.44,75.28,75.33,1424212.0,73.9561,74.1132,73.9561,74.0052,1424212.0
2025-03-31 12:00:00,75.34,75.48,75.21,75.38,999216.0,74.015,74.1525,73.8873,74.0543,999216.0
2025-03-31 13:00:00,75.38,75.53,75.36,75.38,811400.0,74.0543,74.2017,74.0347,74.0543,811400.0
2025-03-31 14:00:00,75.38,75.69,75.37,75.59,1634158.0,74.0543,74.3589,74.0445,74.2606,1634158.0
2025-03-31 15:00:00,75.59,75.86,75.59,75.68,5397476.0,74.2606,74.5259,74.2606,74.349,5397476.0
2025-04-01 09:30:00,75.77,75.78,75.43,75.5,999426.0,74.4374,74.4473,74.1034,74.1722,999426.0
2025-04-01 10:00:00,75.5,75.92,75.35,75.89,1303442.0,74.1722,74.5848,74.0248,74.5553,1303442.0
2025-04-01 11:00:00,75.88,76.08,75.86,75.96,1209834.0,74.5455,74.742,74.5259,74.6241,1209834.0
2025-04-01 12:00:00,75.96,76.05,75.7,75.82,826634.0,74.6241,74.7125,74.3687,74.4866,826634.0
2025-04-01 13:00:00,75.82,75.88,75.64,75.65,1197482.0,74.4866,74.5455,74.3097,74.3196,1197482.0
2025-04-01 14:00:00,75.65,75.67,75.45,75.56,1096135.0,74.3196,74.3392,74.1231,74.2311,1096135.0
2025-04-01 15:00:00,75.55,75.85,75.54,75.83,1639058.0,74.2213,74.516,74.2115,74.4964,1639058.0
2025-04-02 09:30:00,75.26,75.47,75.18,75.38,698544.0,73.9364,74.1427,73.8578,74.0543,698544.0
2025-04-02 10:00:00,75.36,75.79,75.36,75.78,3410967.0,74.0347,74.4571,74.0347,74.4473,3410967.0
2025-04-02 11:00:00,75.77,75.88,75.66,75.77,723036.0,74.4374,74.5455,74.3294,74.4374,723036.0
2025-04-02 12:00:00,75.78,75.93,75.76,75.91,336753.0,74.4473,74.5946,74.4276,74.575,336753.0
2025-04-02 13:00:00,75.91,76.08,75.72,75.8,674490.0,74.575,74.742,74.3883,74.4669,674490.0
2025-04-02 14:00:00,75.79,75.88,75.62,75.69,899814.0,74.4571,74.5455,74.2901,74.3589,899814.0
2025-04-02 15:00:00,75.69,76.04,75.69,76.0,960457.0,74.3589,74.7027,74.3589,74.6634,960457.0
2025-04-03 09:30:00,75.18,75.45,75.18,75.25,1596355.0,73.8578,74.1231,73.8578,73.9266,1596355.0
2025-04-03 10:00:00,75.25,75.36,74.99,75.0,4700065.0,73.9266,74.0347,73.6712,73.681,4700065.0
2025-04-03 11:00:00,75.0,75.02,74.72,74.87,891269.0,73.681,73.7006,73.4059,73.5533,891269.0
2025-04-03 12:00:00,74.87,75.13,74.83,74.86,746850.0,73.5533,73.8087,73.514,73.5434,746850.0
2025-04-03 13:00:00,74.86,74.91,74.66,74.75,1340170.0,73.5434,73.5926,73.347,73.4354,1340170.0
2025-04-03 14:00:00,74.75,74.81,74.59,74.73,1990584.0,73.4354,73.4943,73.2782,73.4157,1990584.0
2025-04-03 15:00:00,74.73,74.75,74.31,74.41,2222452.0,73.4157,73.4354,73.0031,73.1014,2222452.0
2025-04-04 09:30:00,71.5,71.77,71.12,71.28,1799674.0,70.2425,70.5078,69.8692,70.0264,1799674.0
2025-04-04 10:00:00,71.26,71.27,69.7,70.29,2326838.0,70.0068,70.0166,68.4742,69.0538,2326838.0
2025-04-04 11:00:00,70.28,71.05,70.21,70.33,5239473.0,69.044,69.8005,68.9752,69.0931,5239473.0
2025-04-04 12:00:00,70.33,70.58,69.77,69.88,2418866.0,69.0931,69.3387,68.543,68.651,2418866.0
2025-04-04 13:00:00,69.89,70.18,69.48,70.15,1651560.0,68.6609,68.9458,68.2581,68.9163,1651560.0
2025-04-04 14:00:00,70.15,70.24,69.62,69.72,2888201.0,68.9163,69.0047,68.3956,68.4938,2888201.0
2025-04-04 15:00:00,69.72,70.2,69.52,69.55,4592456.0,68.4938,68.9654,68.2974,68.3268,4592456.0
2025-04-07 09:30:00,67.47,68.13,66.95,68.1,3376236.0,66.2834,66.9318,65.7726,66.9023,3376236.0
2025-04-07 10:00:00,68.08,70.74,67.87,68.66,9174799.0,66.8827,69.4959,66.6764,67.4525,9174799.0
2025-04-07 11:00:00,68.66,68.99,67.33,67.65,8697648.0,67.4525,67.7767,66.1459,66.4602,8697648.0
2025-04-07 12:00:00,67.62,67.81,67.14,67.27,3849203.0,66.4308,66.6174,65.9592,66.0869,3849203.0
2025-04-07 13:00:00,67.26,68.78,67.26,68.76,4901443.0,66.0771,67.5704,66.0771,67.5507,4901443.0
2025-04-07 14:00:00,68.78,68.85,67.99,68.01,4534102.0,67.5704,67.6391,66.7943,66.8139,4534102.0
2025-04-07 15:00:00,68.01,68.47,67.85,67.95,11333520.0,66.8139,67.2658,66.6567,66.755,11333520.0
2025-04-08 09:30:00,70.39,70.5,69.97,70.33,3839574.0,69.1521,69.2601,68.7394,69.0931,3839574.0
2025-04-08 10:00:00,70.32,70.46,69.68,69.69,3495328.0,69.0833,69.2208,68.4545,68.4644,3495328.0
2025-04-08 11:00:00,69.69,69.97,69.43,69.81,2442465.0,68.4644,68.7394,68.2089,68.5823,2442465.0
2025-04-08 12:00:00,69.81,69.84,68.84,68.84,3285060.0,68.5823,68.6117,67.6293,67.6293,3285060.0
2025-04-08 13:00:00,68.85,68.96,68.14,68.67,5507182.0,67.6391,67.7472,66.9416,67.4623,5507182.0
2025-04-08 14:00:00,68.68,68.91,68.22,68.26,3214771.0,67.4721,67.6981,67.0202,67.0595,3214771.0
2025-04-08 15:00:00,68.25,68.29,67.07,67.81,7674229.0,67.0497,67.089,65.8904,66.6174,7674229.0
2025-04-09 09:30:00,68.01,68.47,67.86,68.38,2834275.0,66.8139,67.2658,66.6666,67.1774,2834275.0
2025-04-09 10:00:00,68.4,68.67,67.6,67.62,4538362.0,67.1971,67.4623,66.4111,66.4308,4538362.0
2025-04-09 11:00:00,67.61,68.16,67.61,67.77,3939800.0,66.421,66.9613,66.421,66.5781,3939800.0
2025-04-09 12:00:00,67.78,68.29,67.66,68.19,1815103.0,66.588,67.089,66.4701,66.9908,1815103.0
2025-04-09 13:00:00,68.2,72.19,67.94,72.07,9357756.0,67.0006,70.9204,66.7451,70.8025,9357756.0
2025-04-09 14:00:00,72.08,72.75,71.67,71.86,5601653.0,70.8123,71.4706,70.4095,70.5962,5601653.0
2025-04-09 15:00:00,71.86,73.22,71.71,72.88,4752165.0,70.5962,71.9323,70.4488,71.5983,4752165.0
2025-04-10 09:30:00,71.7,71.77,71.24,71.41,1937423.0,70.439,70.5078,69.9871,70.1541,1937423.0
2025-04-10 10:00:00,71.4,71.76,71.19,71.47,4623691.0,70.1443,70.498,69.938,70.2131,4623691.0
2025-04-10 11:00:00,71.46,71.62,70.65,70.72,2656511.0,70.2032,70.3604,69.4075,69.4763,2656511.0
2025-04-10 12:00:00,70.7,70.98,69.89,70.89,2975970.0,69.4566,69.7317,68.6609,69.6433,2975970.0
2025-04-10 13:00:00,70.86,71.32,70.18,71.24,3413719.0,69.6138,70.0657,68.9458,69.9871,3413719.0
2025-04-10 14:00:00,71.23,71.92,70.97,71.52,2873761.0,69.9773,70.6552,69.7219,70.2622,2873761.0
2025-04-10 15:00:00,71.52,71.78,70.68,71.58,4047321.0,70.2622,70.5176,69.437,70.3211,4047321.0
2025-04-11 09:30:00,71.95,72.41,71.79,72.26,1601315.0,70.6846,71.1365,70.5274,70.9892,1601315.0
2025-04-11 10:00:00,72.26,72.54,71.81,71.96,2630917.0,70.9892,71.2642,70.5471,70.6944,2630917.0
2025-04-11 11:00:00,71.96,72.37,71.79,72.33,1908504.0,70.6944,71.0972,70.5274,71.0579,1908504.0
2025-04-11 12:00:00,72.32,72.85,72.12,72.78,1331080.0,71.0481,71.5688,70.8516,71.5,1331080.0
2025-04-11 13:00:00,72.78,73.23,72.53,73.04,2294254.0,71.5,71.9421,71.2544,71.7555,2294254.0
2025-04-11 14:00:00,73.05,73.21,72.86,73.01,1447434.0,71.7653,71.9225,71.5786,71.726,1447434.0
2025-04-11 15:00:00,73.0,73.53,73.0,73.38,1821114.0,71.7162,72.2368,71.7162,72.0895,1821114.0
2025-04-14 09:30:00,73.85,73.98,73.72,73.91,1169286.0,72.5512,72.6789,72.4235,72.6102,1169286.0
2025-04-14 10:00:00,73.91,74.58,73.91,74.43,1173612.0,72.6102,73.2684,72.6102,73.121,1173612.0
2025-04-14 11:00:00,74.44,74.48,73.72,73.72,1564268.0,73.1308,73.1701,72.4235,72.4235,1564268.0
2025-04-14 12:00:00,73.71,74.03,73.6,73.78,1219882.0,72.4137,72.728,72.3056,72.4824,1219882.0
2025-04-14 13:00:00,73.79,74.17,73.77,74.12,1096624.0,72.4923,72.8656,72.4726,72.8165,1096624.0
2025-04-14 14:00:00,74.13,74.4,74.11,74.38,799821.0,72.8263,73.0915,72.8066,73.0719,799821.0
2025-04-14 15:00:00,74.38,74.55,74.14,74.22,1659989.0,73.0719,73.2389,72.8361,72.9147,1659989.0
2025-04-15 09:30:00,74.7,75.09,74.69,75.03,865200.0,73.3863,73.7694,73.3764,73.7105,865200.0
2025-04-15 10:00:00,75.03,75.18,74.67,75.09,2223653.0,73.7105,73.8578,73.3568,73.7694,2223653.0
2025-04-15 11:00:00,75.09,75.18,74.92,74.98,2171529.0,73.7694,73.8578,73.6024,73.6613,2171529.0
2025-04-15 12:00:00,75.0,75.1,74.84,74.87,2049452.0,73.681,73.7792,73.5238,73.5533,2049452.0
2025-04-15 13:00:00,74.87,74.94,74.75,74.81,546351.0,73.5533,73.622,73.4354,73.4943,546351.0
2025-04-15 14:00:00,74.81,74.93,74.67,74.89,803679.0,73.4943,73.6122,73.3568,73.5729,803679.0
2025-04-15 15:00:00,74.88,74.99,74.81,74.84,1389499.0,73.5631,73.6712,73.4943,73.5238,1389499.0
2025-04-16 09:30:00,74.84,75.03,74.8,74.81,823523.0,73.5238,73.7105,73.4845,73.4943,823523.0
2025-04-16 10:00:00,74.8,75.08,74.74,75.08,1307676.0,73.4845,73.7596,73.4256,73.7596,1307676.0
2025-04-16 11:00:00,75.08,75.32,75.05,75.12,652903.0,73.7596,73.9954,73.7301,73.7989,652903.0
2025-04-16 12:00:00,75.14,75.14,74.98,75.01,1111728.0,73.8185,73.8185,73.6613,73.6908,1111728.0
2025-04-16 13:00:00,75.01,75.11,74.44,74.45,2544364.0,73.6908,73.7891,73.1308,73.1407,2544364.0
2025-04-16 14:00:00,74.45,74.7,74.39,74.4,1380173.0,73.1407,73.3863,73.0817,73.0915,1380173.0
2025-04-16 15:00:00,74.4,74.64,74.3,74.56,2022852.0,73.0915,73.3273,72.9933,73.2487,2022852.0
2025-04-17 09:30:00,75.18,75.4,75.11,75.38,654213.0,73.8578,74.074,73.7891,74.0543,654213.0
2025-04-17 10:00:00,75.38,75.49,75.13,75.15,1004682.0,74.0543,74.1624,73.8087,73.8283,1004682.0
2025-04-17 11:00:00,75.14,75.5,75.14,75.3,1420661.0,73.8185,74.1722,73.8185,73.9757,1420661.0
2025-04-17 12:00:00,75.32,75.72,75.32,75.67,2121107.0,73.9954,74.3883,73.9954,74.3392,2121107.0
2025-04-17 13:00:00,75.66,75.74,75.49,75.67,905873.0,74.3294,74.408,74.1624,74.3392,905873.0
2025-04-17 14:00:00,75.67,75.83,75.65,75.68,1045199.0,74.3392,74.4964,74.3196,74.349,1045199.0
2025-04-17 15:00:00,75.67,75.69,75.29,75.41,1505427.0,74.3392,74.3589,73.9659,74.0838,1505427.0
2025-04-21 09:30:00,75.86,75.86,75.39,75.4,1652461.0,74.5259,74.5259,74.0641,74.074,1652461.0
2025-04-21 10:00:00,75.39,75.39,74.98,75.0,1247851.0,74.0641,74.0641,73.6613,73.681,1247851.0
2025-04-21 11:00:00,75.0,75.04,74.66,74.71,843578.0,73.681,73.7203,73.347,73.3961,843578.0
2025-04-21 12:00:00,74.71,74.91,74.71,74.73,2418031.0,73.3961,73.5926,73.3961,73.4157,2418031.0
2025-04-21 13:00:00,74.73,74.75,74.5,74.53,830819.0,73.4157,73.4354,73.1898,73.2193,830819.0
2025-04-21 14:00:00,74.53,74.76,74.5,74.63,969647.0,73.2193,73.4452,73.1898,73.3175,969647.0
2025-04-21 15:00:00,74.63,75.08,74.62,75.01,1704599.0,73.3175,73.7596,73.3077,73.6908,1704599.0
2025-04-22 09:30:00,76.1,76.23,75.96,76.15,1133191.0,74.7616,74.8894,74.6241,74.8108,1133191.0
2025-04-22 10:00:00,76.15,76.48,76.13,76.45,1114678.0,74.8108,75.135,74.7911,75.1055,1114678.0
2025-04-22 11:00:00,76.45,76.76,76.44,76.71,790283.0,75.1055,75.41,75.0957,75.3609,790283.0
2025-04-22 12:00:00,76.72,76.89,76.63,76.65,882199.0,75.3707,75.5377,75.2823,75.302,882199.0
2025-04-22 13:00:00,76.65,76.76,76.32,76.34,1207383.0,75.302,75.41,74.9778,74.9974,1207383.0
2025-04-22 14:00:00,76.34,76.7,76.3,76.68,728765.0,74.9974,75.3511,74.9581,75.3314,728765.0
2025-04-22 15:00:00,76.68,76.72,76.46,76.58,1946699.0,75.3314,75.3707,75.1153,75.2332,1946699.0
2025-04-23 09:30:00,77.17,77.71,77.08,77.27,2459875.0,75.8128,76.3433,75.7244,75.9111,2459875.0
2025-04-23 10:00:00,77.28,77.45,77.12,77.26,1245575.0,75.9209,76.0879,75.7637,75.9012,1245575.0
2025-04-23 11:00:00,77.28,77.35,76.83,76.96,1547286.0,75.9209,75.9897,75.4788,75.6065,1547286.0
2025-04-23 12:00:00,76.95,76.98,76.64,76.95,1018790.0,75.5967,75.6262,75.2921,75.5967,1018790.0
2025-04-23 13:00:00,76.96,77.04,76.75,76.96,1084768.0,75.6065,75.6851,75.4002,75.6065,1084768.0
2025-04-23 14:00:00,76.96,76.98,76.69,76.75,900616.0,75.6065,75.6262,75.3413,75.4002,900616.0
2025-04-23 15:00:00,76.75,76.84,76.57,76.78,2221281.0,75.4002,75.4886,75.2234,75.4297,2221281.0
2025-04-24 09:30:00,77.13,77.21,76.99,77.19,721355.0,75.7735,75.8521,75.636,75.8325,721355.0
2025-04-24 10:00:00,77.18,77.44,77.14,77.35,1469559.0,75.8226,76.0781,75.7833,75.9897,1469559.0
2025-04-24 11:00:00,77.36,77.45,77.29,77.37,1836542.0,75.9995,76.0879,75.9307,76.0093,1836542.0
2025-04-24 12:00:00,77.37,77.64,77.31,77.61,1503416.0,76.0093,76.2746,75.9504,76.2451,1503416.0
2025-04-24 13:00:00,77.61,77.63,77.49,77.56,614415.0,76.2451,76.2647,76.1272,76.196,614415.0
2025-04-24 14:00:00,77.55,77.65,77.54,77.59,711850.0,76.1861,76.2844,76.1763,76.2254,711850.0
2025-04-24 15:00:00,77.58,77.79,77.5,77.76,1621733.0,76.2156,76.4219,76.137,76.3924,1621733.0
2025-04-25 09:30:00,77.65,77.68,77.51,77.56,768107.0,76.2844,76.3139,76.1468,76.196,768107.0
2025-04-25 10:00:00,77.58,77.76,77.49,77.6,1403835.0,76.2156,76.3924,76.1272,76.2353,1403835.0
2025-04-25 11:00:00,77.6,77.85,77.55,77.84,451635.0,76.2353,76.4809,76.1861,76.471,451635.0
2025-04-25 12:00:00,77.83,77.98,77.82,77.88,1042178.0,76.4612,76.6086,76.4514,76.5103,1042178.0
2025-04-25 13:00:00,77.87,78.04,77.71,77.77,1472917.0,76.5005,76.6675,76.3433,76.4023,1472917.0
2025-04-25 14:00:00,77.78,78.09,77.75,78.05,664200.0,76.4121,76.7166,76.3826,76.6773,664200.0
2025-04-25 15:00:00,78.03,78.11,77.98,78.08,1210754.0,76.6577,76.7363,76.6086,76.7068,1210754.0
2025-04-28 09:30:00,78.15,78.36,78.15,78.21,769348.0,76.7756,76.9819,76.7756,76.8345,769348.0
2025-04-28 10:00:00,78.21,78.5,78.14,78.31,3710755.0,76.8345,77.1194,76.7658,76.9328,3710755.0
2025-04-28 11:00:00,78.31,78.38,78.13,78.21,1490511.0,76.9328,77.0015,76.7559,76.8345,1490511.0
2025-04-28 12:00:00,78.21,78.31,78.12,78.27,995645.0,76.8345,76.9328,76.7461,76.8935,995645.0
2025-04-28 13:00:00,78.27,78.34,78.18,78.32,1043466.0,76.8935,76.9622,76.8051,76.9426,1043466.0
2025-04-28 14:00:00,78.31,78.46,78.31,78.42,437445.0,76.9328,77.0801,76.9328,77.0408,437445.0
2025-04-28 15:00:00,78.43,78.69,78.42,78.61,1056792.0,77.0507,77.3061,77.0408,77.2275,1056792.0
2025-04-29 09:30:00,78.54,78.68,78.52,78.6,617441.0,77.1587,77.2963,77.1391,77.2177,617441.0
2025-04-29 10:00:00,78.59,78.7,78.52,78.62,1156540.0,77.2078,77.3159,77.1391,77.2373,1156540.0
2025-04-29 11:00:00,78.63,78.71,78.57,78.64,542338.0,77.2471,77.3257,77.1882,77.257,542338.0
2025-04-29 12:00:00,78.65,78.86,78.61,78.66,430592.0,77.2668,77.4731,77.2275,77.2766,430592.0
2025-04-29 13:00:00,78.67,78.95,78.64,78.89,766183.0,77.2864,77.5615,77.257,77.5026,766183.0
2025-04-29 14:00:00,78.9,78.95,78.78,78.84,617114.0,77.5124,77.5615,77.3945,77.4535,617114.0
2025-04-29 15:00:00,78.84,78.91,78.79,78.82,976334.0,77.4535,77.5222,77.4043,77.4338,976334.0
2025-04-30 09:30:00,78.27,78.27,77.88,77.92,672029.0,76.8935,76.8935,76.5103,76.5496,672029.0
2025-04-30 10:00:00,77.95,78.4,77.89,78.37,3053402.0,76.5791,77.0212,76.5202,76.9917,3053402.0
2025-04-30 11:00:00,78.38,78.59,78.37,78.53,3221633.0,77.0015,77.2078,76.9917,77.1489,3221633.0
2025-04-30 12:00:00,78.53,78.62,78.41,78.59,1577825.0,77.1489,77.2373,77.031,77.2078,1577825.0
2025-04-30 13:00:00,78.58,78.79,78.42,78.67,1662227.0,77.198,77.4043,77.0408,77.2864,1662227.0
2025-04-30 14:00:00,78.68,78.93,78.62,78.66,1433165.0,77.2963,77.5419,77.2373,77.2766,1433165.0
2025-04-30 15:00:00,78.65,78.89,78.63,78.68,2890141.0,77.2668,77.5026,77.2471,77.2963,2890141.0
2025-05-01 09:30:00,78.92,78.94,78.56,78.6,861283.0,77.532,77.5517,77.1784,77.2177,861283.0
2025-05-01 10:00:00,78.62,78.79,78.56,78.79,1598771.0,77.2373,77.4043,77.1784,77.4043,1598771.0
2025-05-01 11:00:00,78.8,78.91,78.38,78.44,1635408.0,77.4142,77.5222,77.0015,77.0605,1635408.0
2025-05-01 12:00:00,78.43,78.56,78.35,78.48,685975.0,77.0507,77.1784,76.9721,77.0998,685975.0
2025-05-01 13:00:00,78.49,78.69,78.47,78.54,758098.0,77.1096,77.3061,77.09,77.1587,758098.0
2025-05-01 14:00:00,78.54,78.8,78.52,78.67,1514695.0,77.1587,77.4142,77.1391,77.2864,1514695.0
2025-05-01 15:00:00,78.68,78.85,78.42,78.47,4393689.0,77.2963,77.4633,77.0408,77.09,4393689.0
2025-05-02 09:30:00,79.8,79.91,79.65,79.73,831319.0,78.3966,78.5046,78.2492,78.3278,831319.0
2025-05-02 10:00:00,79.74,80.11,79.72,80.09,1216888.0,78.3376,78.7011,78.318,78.6815,1216888.0
2025-05-02 11:00:00,80.09,80.1,79.73,79.75,1451122.0,78.6815,78.6913,78.3278,78.3474,1451122.0
2025-05-02 12:00:00,79.76,79.96,79.75,79.83,1523740.0,78.3573,78.5538,78.3474,78.426,1523740.0
2025-05-02 13:00:00,79.83,79.89,79.71,79.81,500747.0,78.426,78.485,78.3082,78.4064,500747.0
2025-05-02 14:00:00,79.81,79.93,79.75,79.82,637267.0,78.4064,78.5243,78.3474,78.4162,637267.0
2025-05-02 15:00:00,79.83,79.97,79.78,79.88,1492945.0,78.426,78.5636,78.3769,78.4752,1492945.0
2025-05-05 09:30:00,80.16,80.21,80.06,80.12,599174.0,78.7502,78.7994,78.652,78.7109,599174.0
2025-05-05 10:00:00,80.13,80.28,80.07,80.26,1438971.0,78.7208,78.8681,78.6618,78.8485,1438971.0
2025-05-05 11:00:00,80.25,80.27,80.05,80.13,1201016.0,78.8387,78.8583,78.6422,78.7208,1201016.0
2025-05-05 12:00:00,80.14,80.2,80.08,80.09,463359.0,78.7306,78.7895,78.6716,78.6815,463359.0
2025-05-05 13:00:00,80.09,80.14,80.05,80.09,479589.0,78.6815,78.7306,78.6422,78.6815,479589.0
2025-05-05 14:00:00,80.09,80.22,80.08,80.19,573030.0,78.6815,78.8092,78.6716,78.7797,573030.0
2025-05-05 15:00:00,80.18,80.23,80.05,80.08,1480847.0,78.7699,78.819,78.6422,78.6716,1480847.0
2025-05-06 09:30:00,80.01,80.14,79.96,80.02,596237.0,78.6029,78.7306,78.5538,78.6127,596237.0
2025-05-06 10:00:00,80.03,80.27,79.96,80.12,2663073.0,78.6225,78.8583,78.5538,78.7109,2663073.0
2025-05-06 11:00:00,80.11,80.19,80.01,80.03,1768368.0,78.7011,78.7797,78.6029,78.6225,1768368.0
2025-05-06 12:00:00,80.04,80.23,79.97,79.98,897908.0,78.6323,78.819,78.5636,78.5734,897908.0
2025-05-06 13:00:00,79.98,80.19,79.92,79.95,655241.0,78.5734,78.7797,78.5145,78.5439,655241.0
2025-05-06 14:00:00,79.95,80.18,79.92,80.17,846543.0,78.5439,78.7699,78.5145,78.7601,846543.0
2025-05-06 15:00:00,80.17,80.21,79.99,80.0,1491737.0,78.7601,78.7994,78.5832,78.5931,1491737.0
2025-05-07 09:30:00,79.81,79.96,79.68,79.92,1650814.0,78.4064,78.5538,78.2787,78.5145,1650814.0
2025-05-07 10:00:00,79.93,80.0,79.8,79.84,573628.0,78.5243,78.5931,78.3966,78.4359,573628.0
2025-05-07 11:00:00,79.83,79.9,79.73,79.88,495001.0,78.426,78.4948,78.3278,78.4752,495001.0
2025-05-07 12:00:00,79.89,80.03,79.77,80.0,1911904.0,78.485,78.6225,78.3671,78.5931,1911904.0
2025-05-07 13:00:00,79.98,80.02,79.75,79.81,671712.0,78.5734,78.6127,78.3474,78.4064,671712.0
2025-05-07 14:00:00,79.81,79.96,79.57,79.88,879865.0,78.4064,78.5538,78.1706,78.4752,879865.0
2025-05-07 15:00:00,79.87,79.92,79.47,79.72,2213590.0,78.4653,78.5145,78.0724,78.318,2213590.0
2025-05-08 09:30:00,79.97,79.99,79.73,79.81,436921.0,78.5636,78.5832,78.3278,78.4064,436921.0
2025-05-08 10:00:00,79.8,79.88,79.52,79.56,1539576.0,78.3966,78.4752,78.1215,78.1608,1539576.0
2025-05-08 11:00:00,79.56,79.92,79.52,79.78,2769579.0,78.1608,78.5145,78.1215,78.3769,2769579.0
2025-05-08 12:00:00,79.78,79.86,79.69,79.83,858317.0,78.3769,78.4555,78.2885,78.426,858317.0
2025-05-08 13:00:00,79.81,79.82,79.59,79.63,426306.0,78.4064,78.4162,78.1903,78.2296,426306.0
2025-05-08 14:00:00,79.62,79.73,79.61,79.67,960758.0,78.2197,78.3278,78.2099,78.2689,960758.0
2025-05-08 15:00:00,79.67,79.74,79.44,79.45,3061017.0,78.2689,78.3376,78.0429,78.0527,3061017.0
2025-05-09 09:30:00,80.11,80.12,80.0,80.09,541138.0,78.7011,78.7109,78.5931,78.6815,541138.0
2025-05-09 10:00:00,80.09,80.11,79.93,79.98,564940.0,78.6815,78.7011,78.5243,78.5734,564940.0
2025-05-09 11:00:00,79.98,80.03,79.85,79.99,2232679.0,78.5734,78.6225,78.4457,78.5832,2232679.0
2025-05-09 12:00:00,79.99,80.02,79.71,79.72,490051.0,78.5832,78.6127,78.3082,78.318,490051.0
2025-05-09 13:00:00,79.72,79.97,79.69,79.96,1584234.0,78.318,78.5636,78.2885,78.5538,1584234.0
2025-05-09 14:00:00,79.95,79.97,79.84,79.92,704864.0,78.5439,78.5636,78.4359,78.5145,704864.0
2025-05-09 15:00:00,79.92,79.97,79.79,79.92,1498679.0,78.5145,78.5636,78.3867,78.5145,1498679.0
2025-05-12 09:30:00,80.08,80.08,79.8,79.84,917710.0,78.6716,78.6716,78.3966,78.4359,917710.0
2025-05-12 10:00:00,79.84,80.05,79.64,80.0,2533805.0,78.4359,78.6422,78.2394,78.5931,2533805.0
2025-05-12 11:00:00,80.0,80.17,79.93,79.96,3162348.0,78.5931,78.7601,78.5243,78.5538,3162348.0
2025-05-12 12:00:00,79.96,80.15,79.95,80.11,1219882.0,78.5538,78.7404,78.5439,78.7011,1219882.0
2025-05-12 13:00:00,80.11,80.2,80.07,80.11,920319.0,78.7011,78.7895,78.6618,78.7011,920319.0
2025-05-12 14:00:00,80.1,80.19,80.05,80.15,576509.0,78.6913,78.7797,78.6422,78.7404,576509.0
2025-05-12 15:00:00,80.16,80.31,80.11,80.29,1568918.0,78.7502,78.8976,78.7011,78.878,1568918.0
2025-05-13 09:30:00,80.2,80.22,80.11,80.18,948476.0,78.7895,78.8092,78.7011,78.7699,948476.0
2025-05-13 10:00:00,80.19,80.33,80.11,80.32,869202.0,78.7797,78.9172,78.7011,78.9074,869202.0
2025-05-13 11:00:00,80.31,80.47,80.29,80.38,1096005.0,78.8976,79.0548,78.878,78.9664,1096005.0
2025-05-13 12:00:00,80.38,80.52,80.32,80.47,578764.0,78.9664,79.1039,78.9074,79.0548,578764.0
2025-05-13 13:00:00,80.47,80.55,80.43,80.45,492528.0,79.0548,79.1334,79.0155,79.0351,492528.0
2025-05-13 14:00:00,80.44,80.56,80.42,80.54,1134971.0,79.0253,79.1432,79.0057,79.1236,1134971.0
2025-05-13 15:00:00,80.55,80.58,80.37,80.38,3978538.0,79.1334,79.1629,78.9565,78.9664,3978538.0
2025-05-14 09:30:00,80.65,80.69,80.42,80.53,937840.0,79.2316,79.2709,79.0057,79.1137,937840.0
2025-05-14 10:00:00,80.52,80.55,80.32,80.36,958897.0,79.1039,79.1334,78.9074,78.9467,958897.0
2025-05-14 11:00:00,80.36,80.36,80.15,80.23,841921.0,78.9467,78.9467,78.7404,78.819,841921.0
2025-05-14 12:00:00,80.23,80.31,79.97,80.11,827388.0,78.819,78.8976,78.5636,78.7011,827388.0
2025-05-14 13:00:00,80.1,80.14,79.97,80.12,769658.0,78.6913,78.7306,78.5636,78.7109,769658.0
2025-05-14 14:00:00,80.12,80.13,79.97,80.06,718988.0,78.7109,78.7208,78.5636,78.652,718988.0
2025-05-14 15:00:00,80.05,80.09,79.97,80.05,1541867.0,78.6422,78.6815,78.5636,78.6422,1541867.0
2025-05-15 09:30:00,80.58,80.64,80.49,80.61,708610.0,79.1629,79.2218,79.0744,79.1923,708610.0
2025-05-15 10:00:00,80.62,80.67,80.4,80.55,857118.0,79.2021,79.2513,78.986,79.1334,857118.0
2025-05-15 11:00:00,80.54,80.79,80.52,80.79,714024.0,79.1236,79.3692,79.1039,79.3692,714024.0
2025-05-15 12:00:00,80.79,80.85,80.72,80.83,672159.0,79.3692,79.4281,79.3004,79.4085,672159.0
2025-05-15 13:00:00,80.83,80.89,80.72,80.73,486605.0,79.4085,79.4674,79.3004,79.3102,486605.0
2025-05-15 14:00:00,80.73,80.81,80.7,80.79,1193499.0,79.3102,79.3888,79.2807,79.3692,1193499.0
2025-05-15 15:00:00,80.79,80.93,80.74,80.93,1642350.0,79.3692,79.5067,79.32,79.5067,1642350.0
2025-05-16 09:30:00,80.84,81.05,80.79,81.05,976221.0,79.4183,79.6246,79.3692,79.6246,976221.0
2025-05-16 10:00:00,81.04,81.04,80.67,80.73,1335398.0,79.6148,79.6148,79.2513,79.3102,1335398.0
2025-05-16 11:00:00,80.73,80.88,80.71,80.8,741349.0,79.3102,79.4576,79.2906,79.379,741349.0
2025-05-16 12:00:00,80.8,80.95,80.78,80.94,581827.0,79.379,79.5263,79.3593,79.5165,581827.0
2025-05-16 13:00:00,80.94,81.02,80.92,80.97,945451.0,79.5165,79.5951,79.4969,79.546,945451.0
2025-05-16 14:00:00,80.98,81.11,80.96,81.08,521207.0,79.5558,79.6835,79.5362,79.6541,521207.0
2025-05-16 15:00:00,81.08,81.14,81.06,81.12,1096962.0,79.6541,79.713,79.6344,79.6934,1096962.0
2025-05-19 09:30:00,81.07,81.31,81.05,81.29,1022141.0,79.6442,79.88,79.6246,79.8604,1022141.0
2025-05-19 10:00:00,81.29,81.47,81.26,81.41,1738308.0,79.8604,80.0372,79.8309,79.9783,1738308.0
2025-05-19 11:00:00,81.42,81.65,81.4,81.52,1457110.0,79.9881,80.214,79.9684,80.0863,1457110.0
2025-05-19 12:00:00,81.51,81.65,81.47,81.63,954172.0,80.0765,80.214,80.0372,80.1944,954172.0
2025-05-19 13:00:00,81.63,81.69,81.57,81.58,543463.0,80.1944,80.2533,80.1354,80.1453,543463.0
2025-05-19 14:00:00,81.58,81.66,81.5,81.66,763334.0,80.1453,80.2239,80.0667,80.2239,763334.0
2025-05-19 15:00:00,81.66,81.84,81.59,81.84,847071.0,80.2239,80.4007,80.1551,80.4007,847071.0
2025-05-20 09:30:00,82.01,82.1,81.95,82.04,1019214.0,80.5677,80.6561,80.5088,80.5972,1019214.0
2025-05-20 10:00:00,82.04,82.16,82.01,82.11,1757742.0,80.5972,80.7151,80.5677,80.6659,1757742.0
2025-05-20 11:00:00,82.11,82.15,82.03,82.14,984016.0,80.6659,80.7052,80.5873,80.6954,984016.0
2025-05-20 12:00:00,82.14,82.19,82.04,82.17,903306.0,80.6954,80.7445,80.5972,80.7249,903306.0
2025-05-20 13:00:00,82.17,82.27,82.17,82.26,788664.0,80.7249,80.8231,80.7249,80.8133,788664.0
2025-05-20 14:00:00,82.26,82.29,82.09,82.12,1250039.0,80.8133,80.8428,80.6463,80.6758,1250039.0
2025-05-20 15:00:00,82.12,82.28,82.03,82.25,1835087.0,80.6758,80.833,80.5873,80.8035,1835087.0
2025-05-21 09:30:00,82.34,82.44,82.31,82.4,582583.0,80.8919,80.9901,80.8624,80.9508,582583.0
2025-05-21 10:00:00,82.4,82.58,82.39,82.51,1036719.0,80.9508,81.1277,80.941,81.0589,1036719.0
2025-05-21 11:00:00,82.5,82.61,82.45,82.54,1041175.0,81.0491,81.1571,81.0,81.0884,1041175.0
2025-05-21 12:00:00,82.54,82.62,82.5,82.56,750707.0,81.0884,81.167,81.0491,81.108,750707.0
2025-05-21 13:00:00,82.56,82.61,81.86,82.09,1276924.0,81.108,81.1571,80.4203,80.6463,1276924.0
2025-05-21 14:00:00,82.09,82.12,81.84,81.87,1178869.0,80.6463,80.6758,80.4007,80.4302,1178869.0
2025-05-21 15:00:00,81.86,81.93,81.72,81.74,2185924.0,80.4203,80.4891,80.2828,80.3024,2185924.0
2025-05-22 09:30:00,81.46,81.51,81.32,81.38,758318.0,80.0274,80.0765,79.8898,79.9488,758318.0
2025-05-22 10:00:00,81.39,81.61,81.38,81.56,1186919.0,79.9586,80.1747,79.9488,80.1256,1186919.0
2025-05-22 11:00:00,81.56,81.75,81.51,81.73,1648747.0,80.1256,80.3123,80.0765,80.2926,1648747.0
2025-05-22 12:00:00,81.74,81.85,81.58,81.59,766130.0,80.3024,80.4105,80.1453,80.1551,766130.0
2025-05-22 13:00:00,81.59,81.84,81.55,81.8,1306214.0,80.1551,80.4007,80.1158,80.3614,1306214.0
2025-05-22 14:00:00,81.79,81.88,81.78,81.84,871554.0,80.3516,80.44,80.3417,80.4007,871554.0
2025-05-22 15:00:00,81.85,81.91,81.65,81.69,1910037.0,80.4105,80.4695,80.214,80.2533,1910037.0
2025-05-23 09:30:00,81.05,81.37,81.02,81.29,1133651.0,79.6246,79.939,79.5951,79.8604,1133651.0
2025-05-23 10:00:00,81.3,81.67,81.29,81.6,1322066.0,79.8702,80.2337,79.8604,80.1649,1322066.0
2025-05-23 11:00:00,81.61,81.74,81.5,81.6,1405646.0,80.1747,80.3024,80.0667,80.1649,1405646.0
2025-05-23 12:00:00,81.59,81.8,81.56,81.75,1314372.0,80.1551,80.3614,80.1256,80.3123,1314372.0
2025-05-23 13:00:00,81.74,82.03,81.72,81.95,1316025.0,80.3024,80.5873,80.2828,80.5088,1316025.0
2025-05-23 14:00:00,81.95,82.03,81.83,81.84,1818441.0,80.5088,80.5873,80.3909,80.4007,1818441.0
2025-05-23 15:00:00,81.84,81.93,81.73,81.9,1697338.0,80.4007,80.4891,80.2926,80.4596,1697338.0
2025-05-27 09:30:00,83.08,83.1,82.92,82.94,834647.0,81.6189,81.6385,81.4617,81.4813,834647.0
2025-05-27 10:00:00,82.94,83.19,82.92,83.01,1006316.0,81.4813,81.7269,81.4617,81.5501,1006316.0
2025-05-27 11:00:00,83.02,83.04,82.89,82.91,1237240.0,81.5599,81.5796,81.4322,81.4519,1237240.0
2025-05-27 12:00:00,82.91,83.11,82.9,83.02,691821.0,81.4519,81.6484,81.442,81.5599,691821.0
2025-05-27 13:00:00,83.03,83.07,82.95,83.05,751453.0,81.5698,81.6091,81.4912,81.5894,751453.0
2025-05-27 14:00:00,83.05,83.08,83.02,83.03,729891.0,81.5894,81.6189,81.5599,81.5698,729891.0
2025-05-27 15:00:00,83.02,83.08,82.99,83.08,1606472.0,81.5599,81.6189,81.5305,81.6189,1606472.0
2025-05-28 09:30:00,82.3,82.35,82.2,82.24,1431142.0,80.8526,80.9017,80.7544,80.7937,1431142.0
2025-05-28 10:00:00,82.25,82.37,82.13,82.16,1331447.0,80.8035,80.9214,80.6856,80.7151,1331447.0
2025-05-28 11:00:00,82.16,82.25,81.99,82.0,1135698.0,80.7151,80.8035,80.5481,80.5579,1135698.0
2025-05-28 12:00:00,82.01,82.2,82.0,82.2,517628.0,80.5677,80.7544,80.5579,80.7544,517628.0
2025-05-28 13:00:00,82.2,82.32,82.17,82.21,545315.0,80.7544,80.8722,80.7249,80.7642,545315.0
2025-05-28 14:00:00,82.2,82.29,82.08,82.22,675612.0,80.7544,80.8428,80.6365,80.774,675612.0
2025-05-28 15:00:00,82.22,82.3,82.04,82.11,3596974.0,80.774,80.8526,80.5972,80.6659,3596974.0
2025-05-29 09:30:00,82.57,82.57,82.2,82.31,1545480.0,81.1179,81.1179,80.7544,80.8624,1545480.0
2025-05-29 10:00:00,82.31,82.39,82.12,82.31,1430942.0,80.8624,80.941,80.6758,80.8624,1430942.0
2025-05-29 11:00:00,82.32,82.45,82.11,82.17,1893766.0,80.8722,81.0,80.6659,80.7249,1893766.0
2025-05-29 12:00:00,82.17,82.47,82.08,82.44,703655.0,80.7249,81.0196,80.6365,80.9901,703655.0
2025-05-29 13:00:00,82.43,82.49,82.33,82.4,513872.0,80.9803,81.0393,80.8821,80.9508,513872.0
2025-05-29 14:00:00,82.4,82.5,82.35,82.41,636056.0,80.9508,81.0491,80.9017,80.9607,636056.0
2025-05-29 15:00:00,82.41,82.51,82.39,82.46,1631836.0,80.9607,81.0589,80.941,81.0098,1631836.0
2025-05-30 09:30:00,82.56,82.58,82.29,82.34,519434.0,81.108,81.1277,80.8428,80.8919,519434.0
2025-05-30 10:00:00,82.34,82.62,82.33,82.42,1286703.0,80.8919,81.167,80.8821,80.9705,1286703.0
2025-05-30 11:00:00,82.42,82.63,82.37,82.43,2132936.0,80.9705,81.1768,80.9214,80.9803,2132936.0
2025-05-30 12:00:00,82.44,82.53,82.01,82.13,1485018.0,80.9901,81.0786,80.5677,80.6856,1485018.0
2025-05-30 13:00:00,82.12,82.37,82.1,82.28,649999.0,80.6758,80.9214,80.6561,80.833,649999.0
2025-05-30 14:00:00,82.28,82.56,82.28,82.53,1474497.0,80.833,81.108,80.833,81.0786,1474497.0
2025-05-30 15:00:00,82.52,82.69,82.51,82.55,3448795.0,81.0687,81.2357,81.0589,81.0982,3448795.0
2025-06-02 09:30:00,82.82,82.89,82.57,82.62,990576.0,81.3635,81.4322,81.1179,81.167,990576.0
2025-06-02 10:00:00,82.62,83.13,82.55,83.07,1735425.0,81.167,81.668,81.0982,81.6091,1735425.0
2025-06-02 11:00:00,83.06,83.19,82.98,83.1,1473749.0,81.5992,81.7269,81.5206,81.6385,1473749.0
2025-06-02 12:00:00,83.11,83.12,83.0,83.11,910468.0,81.6484,81.6582,81.5403,81.6484,910468.0
2025-06-02 13:00:00,83.11,83.18,83.03,83.08,1077659.0,81.6484,81.7171,81.5698,81.6189,1077659.0
2025-06-02 14:00:00,83.08,83.39,83.03,83.38,2016660.0,81.6189,81.9234,81.5698,81.9136,2016660.0
2025-06-02 15:00:00,83.38,83.53,83.35,83.51,2555954.0,81.9136,82.061,81.8841,82.0413,2555954.0
2025-06-03 09:30:00,82.67,82.81,82.56,82.63,920960.0,81.2161,81.3536,81.108,81.1768,920960.0
2025-06-03 10:00:00,82.63,82.78,82.43,82.75,1129140.0,81.1768,81.3242,80.9803,81.2947,1129140.0
2025-06-03 11:00:00,82.75,82.88,82.73,82.82,1150549.0,81.2947,81.4224,81.275,81.3635,1150549.0
2025-06-03 12:00:00,82.82,82.87,82.76,82.82,597935.0,81.3635,81.4126,81.3045,81.3635,597935.0
2025-06-03 13:00:00,82.82,82.93,82.81,82.9,791055.0,81.3635,81.4715,81.3536,81.442,791055.0
2025-06-03 14:00:00,82.9,82.91,82.78,82.91,1002459.0,81.442,81.4519,81.3242,81.4519,1002459.0
2025-06-03 15:00:00,82.9,82.92,82.8,82.83,1435136.0,81.442,81.4617,81.3438,81.3733,1435136.0
2025-06-04 09:30:00,83.04,83.19,82.99,83.16,609921.0,81.5796,81.7269,81.5305,81.6975,609921.0
2025-06-04 10:00:00,83.15,83.46,83.06,83.42,1334566.0,81.6877,81.9922,81.5992,81.9529,1334566.0
2025-06-04 11:00:00,83.42,83.43,83.23,83.31,998047.0,81.9529,81.9627,81.7662,81.8448,998047.0
2025-06-04 12:00:00,83.31,83.43,83.26,83.41,444952.0,81.8448,81.9627,81.7957,81.9431,444952.0
2025-06-04 13:00:00,83.41,83.48,83.39,83.42,749230.0,81.9431,82.0118,81.9234,81.9529,749230.0
2025-06-04 14:00:00,83.42,83.46,83.33,83.34,779515.0,81.9529,81.9922,81.8645,81.8743,779515.0
2025-06-04 15:00:00,83.33,83.37,83.23,83.24,1878326.0,81.8645,81.9038,81.7662,81.7761,1878326.0
2025-06-05 09:30:00,83.5,83.51,83.26,83.31,719388.0,82.0315,82.0413,81.7957,81.8448,719388.0
2025-06-05 10:00:00,83.31,83.59,83.28,83.52,1780175.0,81.8448,82.1199,81.8154,82.0511,1780175.0
2025-06-05 11:00:00,83.52,83.53,83.29,83.39,1093173.0,82.0511,82.061,81.8252,81.9234,1093173.0
2025-06-05 12:00:00,83.39,83.41,83.16,83.22,772848.0,81.9234,81.9431,81.6975,81.7564,772848.0
2025-06-05 13:00:00,83.22,83.38,83.19,83.31,603578.0,81.7564,81.9136,81.7269,81.8448,603578.0
2025-06-05 14:00:00,83.31,83.33,83.08,83.26,1638087.0,81.8448,81.8645,81.6189,81.7957,1638087.0
2025-06-05 15:00:00,83.26,83.28,83.0,83.19,2823979.0,81.7957,81.8154,81.5403,81.7269,2823979.0
2025-06-06 09:30:00,83.33,83.54,83.32,83.44,672096.0,81.8645,82.0708,81.8547,81.9726,672096.0
2025-06-06 10:00:00,83.45,83.53,83.3,83.34,3124344.0,81.9824,82.061,81.835,81.8743,3124344.0
2025-06-06 11:00:00,83.34,83.49,83.24,83.44,1313262.0,81.8743,82.0217,81.7761,81.9726,1313262.0
2025-06-06 12:00:00,83.43,83.48,83.22,83.25,768140.0,81.9627,82.0118,81.7564,81.7859,768140.0
2025-06-06 13:00:00,83.26,83.35,83.22,83.33,520185.0,81.7957,81.8841,81.7564,81.8645,520185.0
2025-06-06 14:00:00,83.33,83.46,83.32,83.4,1066776.0,81.8645,81.9922,81.8547,81.9333,1066776.0
2025-06-06 15:00:00,83.41,83.48,83.4,83.44,2548509.0,81.9431,82.0118,81.9333,81.9726,2548509.0
2025-06-09 09:30:00,83.33,83.4,83.28,83.36,527617.0,81.8645,81.9333,81.8154,81.894,527617.0
2025-06-09 10:00:00,83.37,83.48,83.35,83.44,1480372.0,81.9038,82.0118,81.8841,81.9726,1480372.0
2025-06-09 11:00:00,83.44,83.62,83.43,83.57,707487.0,81.9726,82.1494,81.9627,82.1003,707487.0
2025-06-09 12:00:00,83.58,83.64,83.5,83.59,566967.0,82.1101,82.169,82.0315,82.1199,566967.0
2025-06-09 13:00:00,83.6,83.69,83.57,83.64,631974.0,82.1297,82.2182,82.1003,82.169,631974.0
2025-06-09 14:00:00,83.63,83.7,83.62,83.64,717949.0,82.1592,82.228,82.1494,82.169,717949.0
2025-06-09 15:00:00,83.64,83.67,83.4,83.42,2943559.0,82.169,82.1985,81.9333,81.9529,2943559.0
2025-06-10 09:30:00,83.77,83.79,83.66,83.75,1091384.0,82.2967,82.3164,82.1887,82.2771,1091384.0
2025-06-10 10:00:00,83.75,83.77,83.52,83.53,1169528.0,82.2771,82.2967,82.0511,82.061,1169528.0
2025-06-10 11:00:00,83.53,83.58,83.38,83.51,853286.0,82.061,82.1101,81.9136,82.0413,853286.0
2025-06-10 12:00:00,83.5,83.59,83.5,83.56,591692.0,82.0315,82.1199,82.0315,82.0904,591692.0
2025-06-10 13:00:00,83.56,83.6,83.47,83.48,525449.0,82.0904,82.1297,82.002,82.0118,525449.0
2025-06-10 14:00:00,83.47,83.52,83.37,83.48,953280.0,82.002,82.0511,81.9038,82.0118,953280.0
2025-06-10 15:00:00,83.49,83.59,83.49,83.58,1531928.0,82.0217,82.1199,82.0217,82.1101,1531928.0
2025-06-11 09:30:00,83.77,83.81,83.56,83.79,500851.0,82.2967,82.336,82.0904,82.3164,500851.0
2025-06-11 10:00:00,83.78,83.9,83.73,83.83,853563.0,82.3066,82.4245,82.2575,82.3557,853563.0
2025-06-11 11:00:00,83.83,83.88,83.74,83.81,1732559.0,82.3557,82.4048,82.2673,82.336,1732559.0
2025-06-11 12:00:00,83.8,83.82,83.66,83.75,527820.0,82.3262,82.3459,82.1887,82.2771,527820.0
2025-06-11 13:00:00,83.76,83.88,83.74,83.77,476381.0,82.2869,82.4048,82.2673,82.2967,476381.0
2025-06-11 14:00:00,83.78,83.8,83.48,83.55,1473363.0,82.3066,82.3262,82.0118,82.0806,1473363.0
2025-06-11 15:00:00,83.55,83.57,83.42,83.48,2627251.0,82.0806,82.1003,81.9529,82.0118,2627251.0
2025-06-12 09:30:00,83.98,84.1,83.9,83.95,1034212.0,82.5031,82.6209,82.4245,82.4736,1034212.0
2025-06-12 10:00:00,83.95,84.22,83.95,84.13,1171300.0,82.4736,82.7388,82.4736,82.6504,1171300.0
2025-06-12 11:00:00,84.13,84.18,83.9,83.95,1242707.0,82.6504,82.6995,82.4245,82.4736,1242707.0
2025-06-12 12:00:00,83.96,84.04,83.92,84.01,1317133.0,82.4834,82.562,82.4441,82.5325,1317133.0
2025-06-12 13:00:00,84.01,84.14,83.98,84.11,406237.0,82.5325,82.6602,82.5031,82.6308,406237.0
2025-06-12 14:00:00,84.1,84.13,84.05,84.12,733492.0,82.6209,82.6504,82.5718,82.6406,733492.0
2025-06-12 15:00:00,84.11,84.14,84.05,84.11,1134417.0,82.6308,82.6602,82.5718,82.6308,1134417.0
2025-06-13 09:30:00,82.98,83.16,82.95,82.97,912678.0,81.5206,81.6975,81.4912,81.5108,912678.0
2025-06-13 10:00:00,82.98,83.17,82.97,83.16,1556772.0,81.5206,81.7073,81.5108,81.6975,1556772.0
2025-06-13 11:00:00,83.16,83.41,83.13,83.37,1862443.0,81.6975,81.9431,81.668,81.9038,1862443.0
2025-06-13 12:00:00,83.37,83.49,83.31,83.36,1127807.0,81.9038,82.0217,81.8448,81.894,1127807.0
2025-06-13 13:00:00,83.36,83.36,83.11,83.22,926674.0,81.894,81.894,81.6484,81.7564,926674.0
2025-06-13 14:00:00,83.23,83.27,82.83,82.98,2446130.0,81.7662,81.8055,81.3733,81.5206,2446130.0
2025-06-13 15:00:00,82.97,83.04,82.84,83.04,2197748.0,81.5108,81.5796,81.3831,81.5796,2197748.0
2025-06-16 09:30:00,82.25,82.47,82.2,82.46,2076167.0,82.25,82.47,82.2,82.46,2076167.0
2025-06-16 10:00:00,82.48,82.66,82.47,82.5,1057270.0,82.48,82.66,82.47,82.5,1057270.0
2025-06-16 11:00:00,82.5,82.52,82.31,82.34,2649162.0,82.5,82.52,82.31,82.34,2649162.0
2025-06-16 12:00:00,82.35,82.42,82.25,82.27,1366855.0,82.35,82.42,82.25,82.27,1366855.0
2025-06-16 13:00:00,82.27,82.29,82.12,82.14,822245.0,82.27,82.29,82.12,82.14,822245.0
2025-06-16 14:00:00,82.14,82.17,82.07,82.11,870297.0,82.14,82.17,82.07,82.11,870297.0
2025-06-16 15:00:00,82.1,82.11,81.89,81.94,2943359.0,82.1,82.11,81.89,81.94,2943359.0
2025-06-17 09:30:00,81.64,81.66,81.48,81.62,1141801.0,81.64,81.66,81.48,81.62,1141801.0
2025-06-17 10:00:00,81.63,81.65,81.32,81.41,1089096.0,81.63,81.65,81.32,81.41,1089096.0
2025-06-17 11:00:00,81.4,81.52,81.32,81.47,1131347.0,81.4,81.52,81.32,81.47,1131347.0
2025-06-17 12:00:00,81.46,81.59,81.21,81.23,1307045.0,81.46,81.59,81.21,81.23,1307045.0
2025-06-17 13:00:00,81.24,81.28,80.93,80.98,1857781.0,81.24,81.28,80.93,80.98,1857781.0
2025-06-17 14:00:00,80.97,81.01,80.87,80.94,1039325.0,80.97,81.01,80.87,80.94,1039325.0
2025-06-17 15:00:00,80.94,81.0,80.84,80.92,2327961.0,80.94,81.0,80.84,80.92,2327961.0
2025-06-18 09:30:00,81.19,81.19,81.03,81.08,1243874.0,81.19,81.19,81.03,81.08,1243874.0
2025-06-18 10:00:00,81.07,81.46,81.02,81.38,2474254.0,81.07,81.46,81.02,81.38,2474254.0
2025-06-18 11:00:00,81.39,81.46,81.33,81.39,1402681.0,81.39,81.46,81.33,81.39,1402681.0
2025-06-18 12:00:00,81.39,81.47,81.28,81.29,1202748.0,81.39,81.47,81.28,81.29,1202748.0
2025-06-18 13:00:00,81.28,81.33,81.15,81.29,973093.0,81.28,81.33,81.15,81.29,973093.0
2025-06-18 14:00:00,81.3,81.56,81.0,81.02,2883549.0,81.3,81.56,81.0,81.02,2883549.0
2025-06-18 15:00:00,81.02,81.18,80.93,81.1,2554454.0,81.02,81.18,80.93,81.1,2554454.0
2025-06-20 09:30:00,81.11,81.14,80.79,80.84,1126923.0,81.11,81.14,80.79,80.84,1126923.0
2025-06-20 10:00:00,80.84,80.89,80.5,80.59,2272531.0,80.84,80.89,80.5,80.59,2272531.0
2025-06-20 11:00:00,80.59,80.75,80.55,80.57,1536933.0,80.59,80.75,80.55,80.57,1536933.0
2025-06-20 12:00:00,80.56,80.71,80.55,80.66,1258222.0,80.56,80.71,80.55,80.66,1258222.0
2025-06-20 13:00:00,80.66,80.72,80.44,80.53,1147760.0,80.66,80.72,80.44,80.53,1147760.0
2025-06-20 14:00:00,80.54,80.65,80.48,80.49,944071.0,80.54,80.65,80.48,80.49,944071.0
2025-06-20 15:00:00,80.49,80.55,80.37,80.4,1479346.0,80.49,80.55,80.37,80.4,1479346.0